,,,,,, 01/28/19,AALI,13700.00,14400.00,13675.00,14200.00,2270900 01/28/19,ABBA,103.00,107.00,103.00,103.00,7621900 01/28/19,ABDA,3360.00,3360.00,3360.00,3360.00,0 01/28/19,ABMM,2240.00,2240.00,2240.00,2240.00,0 01/28/19,ACES,1780.00,1785.00,1770.00,1780.00,10886200 01/28/19,ACST,1510.00,1550.00,1510.00,1525.00,214100 01/28/19,ADES,950.00,1175.00,950.00,1100.00,1149300 01/28/19,ADHI,1725.00,1735.00,1655.00,1675.00,13256900 01/28/19,ADMF,9475.00,9925.00,9450.00,9600.00,361200 01/28/19,ADMG,340.00,346.00,340.00,340.00,2081200 01/28/19,ADRO,1400.00,1430.00,1380.00,1390.00,97669800 01/28/19,AGII,660.00,660.00,650.00,650.00,55300 01/28/19,AGRO,338.00,340.00,324.00,330.00,3856000 01/28/19,AGRS,402.00,402.00,378.00,394.00,100800 01/28/19,AHAP,70.00,74.00,69.00,70.00,9900 01/28/19,AIMS,180.00,180.00,180.00,180.00,0 01/28/19,AISA,168.00,168.00,168.00,168.00,0 01/28/19,AKKU,50.00,50.00,50.00,50.00,700 01/28/19,AKPI,720.00,720.00,720.00,720.00,0 01/28/19,AKRA,4910.00,5100.00,4910.00,5100.00,12180400 01/28/19,AKSI,362.00,362.00,346.00,346.00,200 01/28/19,ALDO,665.00,665.00,665.00,665.00,600 01/28/19,ALKA,352.00,376.00,352.00,368.00,95600 01/28/19,ALMI,488.00,520.00,488.00,505.00,458800 01/28/19,ALTO,380.00,380.00,380.00,380.00,20000 01/28/19,AMAG,302.00,302.00,302.00,302.00,10700 01/28/19,AMFG,4590.00,4650.00,4550.00,4550.00,1800 01/28/19,AMIN,454.00,454.00,446.00,452.00,136200 01/28/19,AMRT,805.00,845.00,805.00,815.00,1614000 01/28/19,ANDI,2010.00,2060.00,1990.00,1990.00,204700 01/28/19,ANJT,1115.00,1115.00,1105.00,1105.00,72900 01/28/19,ANTM,945.00,950.00,910.00,910.00,132450700 01/28/19,APEX,985.00,1185.00,985.00,1185.00,200 01/28/19,APIC,535.00,545.00,535.00,540.00,5114200 01/28/19,APIC-W,535.00,446.00,446.00,446.00,0 01/28/19,APII,179.00,183.00,178.00,183.00,23200 01/28/19,APLI,90.00,98.00,90.00,96.00,422300 01/28/19,APLN,194.00,197.00,181.00,184.00,23305100 01/28/19,APOL,58.00,58.00,58.00,58.00,0 01/28/19,ARGO,825.00,825.00,825.00,825.00,0 01/28/19,ARII,910.00,910.00,910.00,910.00,100 01/28/19,ARMY,286.00,286.00,278.00,280.00,3941800 01/28/19,ARNA,462.00,472.00,456.00,470.00,506300 01/28/19,ARTA,1145.00,1145.00,1145.00,1145.00,0 01/28/19,ARTI,50.00,50.00,50.00,50.00,1500 01/28/19,ARTO,174.00,175.00,167.00,169.00,13300 01/28/19,ASBI,284.00,284.00,284.00,284.00,0 01/28/19,ASDM,1060.00,1060.00,1060.00,1060.00,10000 01/28/19,ASGR,1420.00,1420.00,1395.00,1415.00,26700 01/28/19,ASII,8450.00,8450.00,8275.00,8375.00,25672700 01/28/19,ASJT,286.00,286.00,284.00,286.00,4800 01/28/19,ASMI,690.00,690.00,685.00,690.00,1754600 01/28/19,ASRI,372.00,376.00,350.00,354.00,30773700 01/28/19,ASRM,2250.00,2350.00,2000.00,2100.00,15500 01/28/19,ASSA,675.00,695.00,645.00,665.00,27030700 01/28/19,ATIC,815.00,815.00,800.00,805.00,3500 01/28/19,ATPK,194.00,194.00,194.00,194.00,0 01/28/19,AUTO,1625.00,1645.00,1585.00,1600.00,1138800 01/28/19,BABP,50.00,51.00,50.00,51.00,4298100 01/28/19,BABP-W2,50.00,149.00,149.00,149.00,0 01/28/19,BABP-W3,50.00,10.00,10.00,10.00,0 01/28/19,BACA,280.00,280.00,280.00,280.00,20500 01/28/19,BACA-W2,280.00,100.00,100.00,100.00,0 01/28/19,BAJA,116.00,120.00,113.00,114.00,863000 01/28/19,BALI,1500.00,1515.00,1500.00,1515.00,113200 01/28/19,BALI-W,1500.00,1000.00,1000.00,1000.00,0 01/28/19,BAPA,107.00,108.00,105.00,105.00,93600 01/28/19,BATA,565.00,565.00,560.00,560.00,8700 01/28/19,BAYU,1870.00,1895.00,1870.00,1895.00,2800 01/28/19,BBCA,27575.00,27575.00,27375.00,27475.00,13940800 01/28/19,BBHI,171.00,181.00,171.00,174.00,147300 01/28/19,BBKP,364.00,372.00,362.00,364.00,16210200 01/28/19,BBLD,454.00,454.00,454.00,454.00,100 01/28/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/28/19,BBNI,9100.00,9125.00,9050.00,9100.00,21099000 01/28/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/28/19,BBRI,3750.00,3790.00,3750.00,3780.00,93581100 01/28/19,BBRM,53.00,53.00,52.00,52.00,24000 01/28/19,BBTN,2710.00,2730.00,2620.00,2650.00,27048800 01/28/19,BBYB,270.00,270.00,266.00,270.00,59700 01/28/19,BCAP,152.00,152.00,151.00,151.00,2500 01/28/19,BCIC,450.00,450.00,450.00,450.00,0 01/28/19,BCIP,96.00,97.00,92.00,94.00,12087800 01/28/19,BDMN,9050.00,9125.00,9050.00,9125.00,4866200 01/28/19,BEEF,250.00,250.00,234.00,240.00,4768300 01/28/19,BEEF-W,41.00,45.00,37.00,39.00,2355800 01/28/19,BEKS,50.00,50.00,50.00,50.00,81000 01/28/19,BELL,238.00,240.00,238.00,238.00,3423300 01/28/19,BEST,272.00,272.00,260.00,260.00,9871600 01/28/19,BFIN,700.00,700.00,680.00,680.00,239300 01/28/19,BGTG,97.00,97.00,93.00,94.00,18812200 01/28/19,BHIT,73.00,79.00,72.00,79.00,87086500 01/28/19,BIKA,266.00,270.00,258.00,258.00,1200 01/28/19,BIMA,54.00,56.00,50.00,54.00,328900 01/28/19,BINA,585.00,585.00,550.00,560.00,56900 01/28/19,BIPI,52.00,52.00,50.00,51.00,13077800 01/28/19,BIPP,82.00,82.00,82.00,82.00,200 01/28/19,BIPP-W2,82.00,1.00,1.00,1.00,0 01/28/19,BIRD,2570.00,2700.00,2570.00,2650.00,120100 01/28/19,BISI,1450.00,1450.00,1430.00,1440.00,581700 01/28/19,BJBR,2250.00,2350.00,2220.00,2250.00,11119600 01/28/19,BJTM,750.00,755.00,735.00,735.00,13241400 01/28/19,BKDP,62.00,63.00,61.00,63.00,689900 01/28/19,BKSL,125.00,125.00,121.00,121.00,56472700 01/28/19,BKSL-W,33.00,33.00,31.00,32.00,1049800 01/28/19,BKSW,184.00,184.00,184.00,184.00,3100 01/28/19,BLTA,196.00,196.00,196.00,196.00,0 01/28/19,BLTZ,4970.00,4970.00,4970.00,4970.00,500 01/28/19,BMAS,310.00,316.00,310.00,316.00,7000 01/28/19,BMRI,7375.00,7425.00,7075.00,7175.00,103506700 01/28/19,BMSR,156.00,156.00,141.00,141.00,6100 01/28/19,BMTR,362.00,388.00,362.00,384.00,24004000 01/28/19,BNBA,294.00,298.00,288.00,290.00,1266600 01/28/19,BNBR,50.00,50.00,50.00,50.00,17400 01/28/19,BNGA,1170.00,1200.00,1120.00,1130.00,9061300 01/28/19,BNII,256.00,260.00,248.00,250.00,3676500 01/28/19,BNLI,1025.00,1045.00,1010.00,1030.00,99438200 01/28/19,BOGA,675.00,685.00,675.00,685.00,5340500 01/28/19,BOGA-W,675.00,402.00,402.00,402.00,0 01/28/19,BOLT,935.00,940.00,930.00,935.00,106900 01/28/19,BORN,50.00,50.00,50.00,50.00,0 01/28/19,BOSS,2120.00,2120.00,2080.00,2080.00,2564100 01/28/19,BPFI,600.00,600.00,600.00,600.00,0 01/28/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/28/19,BPTR,80.00,80.00,76.00,80.00,54200 01/28/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 01/28/19,BRIS,565.00,575.00,555.00,565.00,8969700 01/28/19,BRMS,54.00,55.00,52.00,53.00,57748400 01/28/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 01/28/19,BRPT,2440.00,2570.00,2440.00,2570.00,10805700 01/28/19,BRPT-W,550.00,650.00,550.00,640.00,49200 01/28/19,BSDE,1460.00,1475.00,1380.00,1385.00,24538000 01/28/19,BSIM,545.00,545.00,540.00,540.00,3300 01/28/19,BSIM-W3,545.00,49.00,49.00,49.00,0 01/28/19,BSSR,2420.00,2420.00,2370.00,2370.00,14900 01/28/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/28/19,BTEK,135.00,135.00,134.00,134.00,200 01/28/19,BTEL,50.00,50.00,50.00,50.00,0 01/28/19,BTON,280.00,286.00,276.00,280.00,1039900 01/28/19,BTPN,3810.00,3810.00,3750.00,3790.00,401800 01/28/19,BTPS,1950.00,1960.00,1945.00,1955.00,33112900 01/28/19,BUDI,103.00,104.00,102.00,103.00,850800 01/28/19,BUKK,2000.00,2000.00,1950.00,1990.00,82100 01/28/19,BULL,125.00,127.00,124.00,126.00,16705700 01/28/19,BULL-W,41.00,41.00,41.00,41.00,500 01/28/19,BULL-W2,10.00,10.00,9.00,10.00,1434900 01/28/19,BUMI,174.00,176.00,171.00,172.00,259769000 01/28/19,BUVA,182.00,184.00,177.00,181.00,12930300 01/28/19,BVIC,169.00,171.00,169.00,169.00,37200 01/28/19,BWPT,202.00,210.00,196.00,210.00,170357100 01/28/19,BYAN,18200.00,18200.00,18100.00,18100.00,800 01/28/19,CAKK,102.00,102.00,99.00,99.00,2259400 01/28/19,CAKK-W,17.00,18.00,16.00,16.00,6282000 01/28/19,CAMP,390.00,390.00,382.00,384.00,1999500 01/28/19,CANI,230.00,230.00,222.00,222.00,8200 01/28/19,CARS,2640.00,2670.00,2610.00,2630.00,2119700 01/28/19,CASA,308.00,310.00,308.00,310.00,758400 01/28/19,CASA-W,127.00,276.00,127.00,191.00,6400 01/28/19,CASS,690.00,700.00,670.00,700.00,4100 01/28/19,CEKA,1230.00,1230.00,1215.00,1215.00,37000 01/28/19,CENT,92.00,93.00,90.00,91.00,4631900 01/28/19,CFIN,316.00,320.00,316.00,320.00,2591500 01/28/19,CINT,284.00,290.00,272.00,290.00,26700 01/28/19,CITA,1650.00,1650.00,1605.00,1605.00,4200 01/28/19,CITY,356.00,360.00,354.00,360.00,53900 01/28/19,CITY-W,150.00,150.00,150.00,150.00,100 01/28/19,CKRA,76.00,76.00,76.00,76.00,0 01/28/19,CLAY,1045.00,1155.00,760.00,1155.00,2778100 01/28/19,CLEO,284.00,286.00,280.00,280.00,16637600 01/28/19,CLPI,705.00,705.00,695.00,705.00,52400 01/28/19,CMNP,1340.00,1350.00,1340.00,1340.00,46500 01/28/19,CMPP,226.00,256.00,226.00,240.00,1181700 01/28/19,CNKO,50.00,50.00,50.00,50.00,0 01/28/19,CNTB,250.00,250.00,250.00,250.00,0 01/28/19,CNTX,540.00,540.00,414.00,472.00,32000 01/28/19,COWL,400.00,404.00,392.00,402.00,25924000 01/28/19,CPIN,8175.00,8325.00,8150.00,8300.00,11127300 01/28/19,CPRO,50.00,50.00,50.00,50.00,225900 01/28/19,CSAP,555.00,560.00,550.00,550.00,313200 01/28/19,CSIS,316.00,316.00,306.00,306.00,6500 01/28/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/28/19,CTRA,995.00,995.00,920.00,925.00,70850300 01/28/19,CTTH,107.00,118.00,107.00,115.00,323600 01/28/19,DART,300.00,312.00,300.00,302.00,5000 01/28/19,DAYA,220.00,220.00,220.00,220.00,100 01/28/19,DEAL,765.00,800.00,760.00,795.00,42019000 01/28/19,DEAL-W,660.00,690.00,660.00,690.00,4031200 01/28/19,DEFI,1670.00,1670.00,1670.00,1670.00,300 01/28/19,DEWA,50.00,50.00,50.00,50.00,18200 01/28/19,DFAM,830.00,850.00,830.00,835.00,621600 01/28/19,DFAM-W,830.00,670.00,670.00,670.00,0 01/28/19,DGIK,50.00,50.00,50.00,50.00,3100 01/28/19,DIGI,1800.00,1805.00,1750.00,1800.00,38400 01/28/19,DILD,326.00,328.00,324.00,328.00,387600 01/28/19,DIVA,2890.00,2890.00,2860.00,2860.00,1946100 01/28/19,DKFT,300.00,300.00,274.00,280.00,4119600 01/28/19,DLTA,5700.00,5700.00,5550.00,5600.00,155900 01/28/19,DMAS,210.00,214.00,200.00,200.00,30789500 01/28/19,DNAR,304.00,304.00,298.00,298.00,2900 01/28/19,DNET,3220.00,3270.00,3220.00,3270.00,5800 01/28/19,DOID,640.00,645.00,625.00,625.00,37550600 01/28/19,DPNS,320.00,320.00,320.00,320.00,0 01/28/19,DPUM,146.00,147.00,139.00,139.00,254400 01/28/19,DSFI,105.00,105.00,103.00,104.00,628700 01/28/19,DSNG,380.00,408.00,380.00,402.00,7774100 01/28/19,DSSA,15000.00,15000.00,15000.00,15000.00,100 01/28/19,DUCK,1520.00,1530.00,1505.00,1505.00,68100 01/28/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 01/28/19,DVLA,1985.00,1995.00,1985.00,1990.00,10200 01/28/19,DWGL,81.00,82.00,79.00,80.00,159000 01/28/19,DWGL-W,16.00,17.00,15.00,16.00,234400 01/28/19,DYAN,87.00,88.00,84.00,85.00,13857100 01/28/19,ECII,1125.00,1125.00,1125.00,1125.00,0 01/28/19,EKAD,890.00,890.00,870.00,885.00,231400 01/28/19,ELSA,360.00,368.00,360.00,360.00,32489500 01/28/19,ELTY,50.00,50.00,50.00,50.00,2100 01/28/19,EMDE,250.00,252.00,250.00,252.00,64500 01/28/19,EMTK,8750.00,8750.00,8750.00,8750.00,0 01/28/19,ENRG,78.00,80.00,77.00,77.00,31617500 01/28/19,EPMT,1870.00,1870.00,1870.00,1870.00,5700 01/28/19,ERAA,2270.00,2360.00,2270.00,2280.00,28425800 01/28/19,ERTX,125.00,125.00,125.00,125.00,400 01/28/19,ESSA,398.00,412.00,394.00,394.00,53663000 01/28/19,ESTI,91.00,91.00,88.00,90.00,115800 01/28/19,ETWA,80.00,87.00,75.00,82.00,64500 01/28/19,EXCL,2220.00,2220.00,2100.00,2130.00,32743000 01/28/19,FAST,1700.00,1700.00,1650.00,1650.00,11000 01/28/19,FASW,7800.00,7800.00,7500.00,7600.00,102900 01/28/19,FILM,695.00,705.00,685.00,700.00,5626000 01/28/19,FINN,58.00,58.00,55.00,56.00,44065600 01/28/19,FIRE,7150.00,7150.00,7125.00,7125.00,11600 01/28/19,FIRE-W,7150.00,6300.00,6300.00,6300.00,0 01/28/19,FISH,3640.00,3640.00,3640.00,3640.00,0 01/28/19,FMII,700.00,700.00,700.00,700.00,42400 01/28/19,FOOD,294.00,366.00,254.00,350.00,16647600 01/28/19,FORU,107.00,107.00,105.00,105.00,600 01/28/19,FORZ,875.00,880.00,875.00,880.00,22556200 01/28/19,FORZ-W,875.00,570.00,570.00,570.00,0 01/28/19,FPNI,166.00,167.00,162.00,163.00,1508600 01/28/19,FREN,117.00,122.00,116.00,116.00,99545100 01/28/19,FREN-W,37.00,38.00,34.00,34.00,7704800 01/28/19,GAMA,50.00,51.00,50.00,51.00,319400 01/28/19,GDST,106.00,113.00,106.00,108.00,2875400 01/28/19,GDYR,2240.00,2240.00,2240.00,2240.00,100 01/28/19,GEMA,344.00,344.00,342.00,342.00,20100 01/28/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/28/19,GGRM,85000.00,86650.00,84400.00,84700.00,2092000 01/28/19,GHON,1300.00,1300.00,1300.00,1300.00,0 01/28/19,GIAA,362.00,396.00,360.00,394.00,109616300 01/28/19,GJTL,735.00,765.00,735.00,745.00,13749600 01/28/19,GLOB,450.00,450.00,404.00,404.00,600 01/28/19,GMCW,860.00,860.00,860.00,860.00,0 01/28/19,GMFI,262.00,276.00,256.00,268.00,46233700 01/28/19,GMTD,17800.00,17800.00,17800.00,17800.00,100 01/28/19,GOLD,500.00,500.00,500.00,500.00,0 01/28/19,GOLL,50.00,50.00,50.00,50.00,0 01/28/19,GOOD,1805.00,1820.00,1795.00,1810.00,101300 01/28/19,GPRA,104.00,105.00,103.00,104.00,510700 01/28/19,GREN,328.00,328.00,328.00,328.00,0 01/28/19,GSMF,100.00,100.00,95.00,95.00,10800 01/28/19,GTBO,250.00,250.00,228.00,234.00,104900 01/28/19,GWSA,144.00,144.00,140.00,140.00,20200 01/28/19,GZCO,55.00,56.00,54.00,55.00,16941300 01/28/19,HADE,50.00,50.00,50.00,50.00,40600 01/28/19,HDFA,176.00,176.00,165.00,175.00,30500 01/28/19,HDTX,131.00,131.00,131.00,131.00,46200 01/28/19,HEAL,2580.00,2640.00,2580.00,2630.00,63500 01/28/19,HELI,126.00,126.00,123.00,126.00,87800 01/28/19,HELI-W,18.00,18.00,16.00,17.00,701200 01/28/19,HERO,800.00,800.00,800.00,800.00,1700 01/28/19,HEXA,3100.00,3140.00,3100.00,3140.00,18800 01/28/19,HITS,690.00,700.00,680.00,680.00,15100 01/28/19,HKMU,360.00,364.00,350.00,350.00,21898600 01/28/19,HMSP,3710.00,3730.00,3660.00,3710.00,28647300 01/28/19,HOKI,760.00,770.00,745.00,765.00,14548700 01/28/19,HOKI-W,620.00,620.00,620.00,620.00,10000 01/28/19,HOME,121.00,121.00,99.00,101.00,156922200 01/28/19,HOTL,102.00,102.00,101.00,101.00,130900 01/28/19,HRTA,254.00,256.00,250.00,254.00,273000 01/28/19,HRUM,1725.00,1825.00,1725.00,1825.00,12492900 01/28/19,IATA,50.00,50.00,50.00,50.00,0 01/28/19,IBFN,260.00,260.00,260.00,260.00,0 01/28/19,IBFN-W,30.00,38.00,30.00,38.00,11200 01/28/19,IBST,8900.00,8900.00,8900.00,8900.00,0 01/28/19,ICBP,10800.00,10800.00,10550.00,10750.00,9435600 01/28/19,ICON,103.00,103.00,100.00,103.00,221000 01/28/19,IDPR,815.00,815.00,815.00,815.00,0 01/28/19,IGAR,366.00,380.00,366.00,374.00,89600 01/28/19,IIKP,246.00,250.00,238.00,242.00,365292300 01/28/19,IKAI,208.00,210.00,195.00,202.00,62771100 01/28/19,IKBI,252.00,254.00,252.00,254.00,10300 01/28/19,IMAS,3130.00,3190.00,2940.00,3070.00,4319600 01/28/19,IMJS,780.00,805.00,770.00,780.00,15263300 01/28/19,IMPC,930.00,935.00,915.00,930.00,294900 01/28/19,INAF,5000.00,5000.00,4870.00,4910.00,11600 01/28/19,INAI,460.00,460.00,428.00,430.00,29200 01/28/19,INCF,282.00,300.00,276.00,300.00,11200 01/28/19,INCI,580.00,580.00,575.00,580.00,10400 01/28/19,INCO,3680.00,3720.00,3550.00,3550.00,16248300 01/28/19,INDF,7875.00,7900.00,7525.00,7700.00,8105700 01/28/19,INDR,7000.00,7100.00,6900.00,7000.00,62700 01/28/19,INDS,2240.00,2280.00,2220.00,2260.00,84800 01/28/19,INDX,82.00,82.00,80.00,82.00,46600 01/28/19,INDY,2060.00,2260.00,2060.00,2210.00,82268300 01/28/19,INKP,13100.00,13550.00,13100.00,13525.00,8321000 01/28/19,INPC,81.00,82.00,80.00,80.00,1132100 01/28/19,INPC-W,11.00,11.00,10.00,10.00,1393700 01/28/19,INPP,1035.00,1035.00,1035.00,1035.00,0 01/28/19,INPS,2020.00,2040.00,2020.00,2040.00,301500 01/28/19,INRU,815.00,860.00,795.00,855.00,49000 01/28/19,INTA,480.00,486.00,480.00,486.00,14100 01/28/19,INTA-W,480.00,236.00,236.00,236.00,0 01/28/19,INTD,155.00,160.00,155.00,160.00,56200 01/28/19,INTP,20100.00,20200.00,19625.00,19800.00,1404300 01/28/19,IPCC,1495.00,1515.00,1490.00,1495.00,352800 01/28/19,IPCM,410.00,410.00,400.00,400.00,2680500 01/28/19,IPOL,95.00,96.00,90.00,92.00,712100 01/28/19,ISAT,2710.00,3020.00,2630.00,2750.00,30278100 01/28/19,ISSP,111.00,125.00,111.00,115.00,76994300 01/28/19,ITMA,785.00,900.00,775.00,850.00,837400 01/28/19,ITMG,22325.00,22675.00,22075.00,22125.00,1809200 01/28/19,ITTG,82.00,82.00,82.00,82.00,0 01/28/19,JAWA,138.00,140.00,138.00,138.00,15400 01/28/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/28/19,JGLE,50.00,50.00,50.00,50.00,1100 01/28/19,JIHD,505.00,615.00,500.00,500.00,20900 01/28/19,JKON,378.00,378.00,378.00,378.00,0 01/28/19,JKSW,58.00,59.00,58.00,59.00,600 01/28/19,JMAS,900.00,900.00,900.00,900.00,0 01/28/19,JPFA,2630.00,3000.00,2570.00,2850.00,30260200 01/28/19,JRPT,640.00,675.00,620.00,625.00,2705400 01/28/19,JSKY,875.00,875.00,865.00,875.00,1210800 01/28/19,JSMR,4910.00,4950.00,4820.00,4860.00,4056000 01/28/19,JSPT,1000.00,1000.00,1000.00,1000.00,100 01/28/19,JTPE,605.00,635.00,605.00,635.00,8636900 01/28/19,KAEF,3060.00,3320.00,3010.00,3240.00,7013900 01/28/19,KARW,87.00,87.00,86.00,86.00,5100 01/28/19,KBLI,304.00,308.00,300.00,300.00,7498900 01/28/19,KBLM,250.00,250.00,246.00,250.00,65300 01/28/19,KBLV,530.00,530.00,480.00,500.00,7300 01/28/19,KBRI,50.00,50.00,50.00,50.00,100 01/28/19,KDSI,965.00,970.00,935.00,935.00,393100 01/28/19,KIAS,100.00,100.00,100.00,100.00,0 01/28/19,KICI,260.00,308.00,260.00,262.00,10000 01/28/19,KIJA,262.00,262.00,254.00,258.00,9257300 01/28/19,KINO,3140.00,3150.00,3020.00,3030.00,491800 01/28/19,KIOS,1350.00,1640.00,1350.00,1450.00,7100 01/28/19,KIOS-W,1350.00,1800.00,1800.00,1800.00,0 01/28/19,KKGI,342.00,342.00,336.00,336.00,6400 01/28/19,KLBF,1615.00,1625.00,1595.00,1610.00,34907300 01/28/19,KMTR,354.00,366.00,334.00,354.00,1072000 01/28/19,KOBX,175.00,186.00,175.00,180.00,375200 01/28/19,KOIN,197.00,197.00,197.00,197.00,0 01/28/19,KONI,374.00,400.00,304.00,374.00,15900 01/28/19,KOPI,745.00,745.00,740.00,745.00,50200 01/28/19,KPAL,300.00,308.00,300.00,306.00,65600 01/28/19,KPAL-W,154.00,154.00,154.00,154.00,300 01/28/19,KPAS,210.00,230.00,208.00,224.00,105837100 01/28/19,KPAS-W,63.00,69.00,59.00,60.00,8762300 01/28/19,KPIG,130.00,134.00,130.00,134.00,52300 01/28/19,KRAH,2510.00,2510.00,2510.00,2510.00,9700 01/28/19,KRAS,500.00,510.00,492.00,492.00,22060300 01/28/19,KREN,620.00,620.00,610.00,615.00,148060600 01/28/19,LAND,945.00,1145.00,930.00,1145.00,5984000 01/28/19,LAPD,50.00,50.00,50.00,50.00,100 01/28/19,LCGP,135.00,135.00,130.00,130.00,2556100 01/28/19,LCKM,322.00,326.00,322.00,326.00,40700 01/28/19,LEAD,68.00,69.00,63.00,63.00,45336800 01/28/19,LINK,4520.00,4520.00,4360.00,4360.00,291300 01/28/19,LION,645.00,650.00,645.00,650.00,3000 01/28/19,LMAS,58.00,59.00,58.00,59.00,130500 01/28/19,LMPI,149.00,149.00,149.00,149.00,0 01/28/19,LMSH,570.00,600.00,570.00,600.00,19900 01/28/19,LPCK,2400.00,2480.00,2380.00,2400.00,1754900 01/28/19,LPGI,4300.00,4300.00,4300.00,4300.00,100 01/28/19,LPIN,865.00,900.00,865.00,890.00,500 01/28/19,LPKR,288.00,292.00,282.00,286.00,33861200 01/28/19,LPLI,120.00,120.00,120.00,120.00,100 01/28/19,LPPF,7075.00,7325.00,7050.00,7250.00,12981300 01/28/19,LPPS,109.00,109.00,103.00,103.00,234900 01/28/19,LRNA,108.00,112.00,105.00,112.00,45300 01/28/19,LRNA-W,14.00,15.00,13.00,15.00,148800 01/28/19,LSIP,1480.00,1505.00,1450.00,1490.00,22958500 01/28/19,LTLS,580.00,580.00,575.00,575.00,238300 01/28/19,LUCK,700.00,700.00,690.00,700.00,55100 01/28/19,MABA,154.00,154.00,142.00,149.00,1491878700 01/28/19,MAGP,50.00,50.00,50.00,50.00,200 01/28/19,MAIN,1690.00,1785.00,1650.00,1720.00,14519400 01/28/19,MAMI,129.00,129.00,124.00,128.00,154791400 01/28/19,MAMIP,129.00,600.00,600.00,600.00,0 01/28/19,MAPA,3990.00,4300.00,3990.00,4300.00,58800 01/28/19,MAPB,1780.00,1815.00,1780.00,1815.00,900 01/28/19,MAPI,975.00,1015.00,950.00,990.00,33045600 01/28/19,MARI,248.00,248.00,244.00,246.00,7236500 01/28/19,MARK,2000.00,2040.00,2000.00,2040.00,490200 01/28/19,MASA,755.00,755.00,740.00,750.00,9307100 01/28/19,MAYA,6900.00,6900.00,6900.00,6900.00,0 01/28/19,MBAP,3000.00,3030.00,2990.00,2990.00,153900 01/28/19,MBSS,570.00,640.00,570.00,610.00,14534100 01/28/19,MBTO,133.00,133.00,133.00,133.00,0 01/28/19,MCAS,3270.00,3310.00,3220.00,3270.00,3195300 01/28/19,MCOR,173.00,176.00,169.00,169.00,5346300 01/28/19,MDIA,137.00,137.00,133.00,137.00,163100 01/28/19,MDKA,3250.00,3250.00,3200.00,3230.00,40200 01/28/19,MDKI,250.00,254.00,250.00,254.00,10500 01/28/19,MDLN,224.00,226.00,222.00,222.00,13852400 01/28/19,MDRN,50.00,50.00,50.00,50.00,0 01/28/19,MEDC,845.00,925.00,845.00,920.00,179791700 01/28/19,MEDC-W,216.00,288.00,216.00,278.00,26894400 01/28/19,MEGA,4830.00,4830.00,4830.00,4830.00,400 01/28/19,MERK,4400.00,4500.00,4300.00,4320.00,398300 01/28/19,META,218.00,218.00,214.00,216.00,255300 01/28/19,MFIN,960.00,970.00,935.00,970.00,294500 01/28/19,MFMI,665.00,665.00,650.00,650.00,700 01/28/19,MGNA,50.00,50.00,50.00,50.00,121100 01/28/19,MGRO,940.00,950.00,930.00,940.00,8305600 01/28/19,MICE,376.00,396.00,376.00,386.00,62200 01/28/19,MIDI,1060.00,1060.00,1060.00,1060.00,0 01/28/19,MIKA,1625.00,1640.00,1580.00,1590.00,2439500 01/28/19,MINA,705.00,770.00,705.00,720.00,6839400 01/28/19,MIRA,50.00,50.00,50.00,50.00,0 01/28/19,MITI,53.00,55.00,52.00,52.00,2678500 01/28/19,MKNT,186.00,186.00,176.00,176.00,796300 01/28/19,MKPI,18000.00,18000.00,17500.00,17500.00,3000 01/28/19,MLBI,15825.00,16000.00,15825.00,16000.00,20400 01/28/19,MLIA,1235.00,1240.00,1235.00,1235.00,406200 01/28/19,MLPL,120.00,124.00,116.00,117.00,10197600 01/28/19,MLPT,1060.00,1100.00,1045.00,1045.00,400 01/28/19,MMLP,500.00,500.00,490.00,500.00,342300 01/28/19,MNCN,895.00,920.00,870.00,880.00,41479700 01/28/19,MOLI,1060.00,1075.00,1045.00,1075.00,61300 01/28/19,MPMX,925.00,930.00,925.00,925.00,897300 01/28/19,MPOW,111.00,111.00,108.00,108.00,700 01/28/19,MPPA,195.00,204.00,185.00,185.00,11283300 01/28/19,MPRO,770.00,775.00,750.00,775.00,153100 01/28/19,MRAT,171.00,171.00,168.00,170.00,41800 01/28/19,MREI,6700.00,6700.00,6700.00,6700.00,0 01/28/19,MSIN,302.00,312.00,294.00,300.00,4346600 01/28/19,MSKY,940.00,940.00,935.00,935.00,503500 01/28/19,MTDL,915.00,920.00,905.00,905.00,2106600 01/28/19,MTFN,50.00,50.00,50.00,50.00,0 01/28/19,MTLA,430.00,436.00,430.00,430.00,32100 01/28/19,MTRA,370.00,370.00,368.00,370.00,90000 01/28/19,MTSM,169.00,172.00,163.00,166.00,27100 01/28/19,MTWI,68.00,68.00,65.00,67.00,248200 01/28/19,MYOH,1180.00,1185.00,1170.00,1175.00,277800 01/28/19,MYOR,2600.00,2630.00,2560.00,2590.00,2108600 01/28/19,MYRX,109.00,111.00,108.00,109.00,1298092700 01/28/19,MYRXP,109.00,50.00,50.00,50.00,0 01/28/19,MYTX,96.00,98.00,94.00,96.00,33000 01/28/19,NAGA,264.00,266.00,260.00,264.00,943500 01/28/19,NASA,610.00,610.00,610.00,610.00,300 01/28/19,NASA-W,610.00,560.00,560.00,560.00,0 01/28/19,NATO,440.00,530.00,440.00,530.00,28703300 01/28/19,NATO-W,218.00,470.00,218.00,398.00,10224600 01/28/19,NELY,135.00,138.00,135.00,138.00,28800 01/28/19,NFCX,2100.00,2160.00,2100.00,2120.00,327900 01/28/19,NICK,164.00,166.00,160.00,166.00,15200 01/28/19,NIKL,3300.00,3310.00,3250.00,3260.00,31800 01/28/19,NIPS,426.00,426.00,414.00,414.00,927500 01/28/19,NIRO,91.00,91.00,90.00,90.00,140600 01/28/19,NISP,910.00,925.00,895.00,900.00,263900 01/28/19,NOBU,980.00,980.00,980.00,980.00,100 01/28/19,NRCA,424.00,428.00,420.00,422.00,416900 01/28/19,NUSA,106.00,109.00,106.00,106.00,19945000 01/28/19,NUSA-W,65.00,145.00,55.00,59.00,105176400 01/28/19,OASA,380.00,386.00,362.00,382.00,461400 01/28/19,OCAP,250.00,250.00,250.00,250.00,300 01/28/19,OKAS,172.00,176.00,172.00,174.00,2600 01/28/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/28/19,PADI,770.00,770.00,725.00,730.00,1156900 01/28/19,PALM,272.00,274.00,270.00,274.00,22500 01/28/19,PANI,167.00,167.00,164.00,165.00,101000 01/28/19,PANR,408.00,408.00,406.00,408.00,1028400 01/28/19,PANS,1410.00,1410.00,1380.00,1380.00,92500 01/28/19,PBID,1100.00,1110.00,1090.00,1100.00,97200 01/28/19,PBRX,565.00,565.00,540.00,545.00,457600 01/28/19,PBSA,665.00,670.00,660.00,660.00,900 01/28/19,PCAR,4590.00,4590.00,4580.00,4590.00,7600 01/28/19,PDES,1330.00,1330.00,1330.00,1330.00,800 01/28/19,PEGE,179.00,179.00,179.00,179.00,23700 01/28/19,PEHA,2630.00,2630.00,2520.00,2550.00,52200 01/28/19,PGAS,2430.00,2450.00,2370.00,2400.00,51345900 01/28/19,PGLI,210.00,216.00,210.00,210.00,10100 01/28/19,PICO,288.00,288.00,252.00,266.00,10500 01/28/19,PJAA,1380.00,1380.00,1210.00,1300.00,4200 01/28/19,PKPK,109.00,112.00,107.00,109.00,685700 01/28/19,PLAS,50.00,50.00,50.00,50.00,0 01/28/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/28/19,PNBN,1335.00,1355.00,1315.00,1325.00,13360800 01/28/19,PNBS,63.00,64.00,61.00,62.00,17815800 01/28/19,PNIN,1180.00,1180.00,1150.00,1155.00,580200 01/28/19,PNLF,306.00,310.00,300.00,308.00,30423600 01/28/19,PNSE,710.00,710.00,710.00,710.00,0 01/28/19,POLA,1785.00,1785.00,1680.00,1680.00,300 01/28/19,POLA-W,1785.00,1100.00,1100.00,1100.00,0 01/28/19,POLI,1350.00,1420.00,1320.00,1370.00,9300 01/28/19,POLL,1585.00,1585.00,1570.00,1570.00,23300 01/28/19,POLY,173.00,186.00,173.00,181.00,23518700 01/28/19,POOL,5275.00,5275.00,4600.00,4600.00,35716400 01/28/19,POOL-W,5275.00,4010.00,4010.00,4010.00,0 01/28/19,PORT,560.00,560.00,560.00,560.00,22800 01/28/19,POWR,845.00,850.00,825.00,825.00,4012300 01/28/19,PPRE,354.00,360.00,344.00,346.00,1758200 01/28/19,PPRO,153.00,155.00,148.00,153.00,63543900 01/28/19,PRAS,188.00,196.00,188.00,196.00,800 01/28/19,PRDA,2500.00,2510.00,2380.00,2420.00,504300 01/28/19,PRIM,505.00,505.00,494.00,500.00,45400 01/28/19,PRIM-W,48.00,48.00,46.00,48.00,4400 01/28/19,PSAB,210.00,224.00,210.00,222.00,13022800 01/28/19,PSDN,250.00,276.00,250.00,274.00,1100 01/28/19,PSKT,50.00,50.00,50.00,50.00,0 01/28/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/28/19,PSSI,167.00,169.00,166.00,166.00,1662600 01/28/19,PTBA,4380.00,4440.00,4350.00,4350.00,14585000 01/28/19,PTIS,262.00,262.00,262.00,262.00,100 01/28/19,PTPP,2360.00,2390.00,2260.00,2280.00,27024100 01/28/19,PTRO,1970.00,2070.00,1970.00,2030.00,2604400 01/28/19,PTSN,1545.00,1555.00,1450.00,1450.00,2143900 01/28/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/28/19,PUDP,456.00,456.00,456.00,456.00,0 01/28/19,PWON,720.00,725.00,690.00,700.00,40049300 01/28/19,PYFA,180.00,182.00,180.00,182.00,35300 01/28/19,PZZA,1005.00,1090.00,995.00,1090.00,1291100 01/28/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/28/19,R-LQ45X,1079.00,1079.00,1060.00,1060.00,59000 01/28/19,RAJA,394.00,394.00,372.00,376.00,2137300 01/28/19,RALS,1645.00,1680.00,1615.00,1645.00,3102100 01/28/19,RANC,370.00,370.00,360.00,360.00,300 01/28/19,RBMS,108.00,118.00,108.00,114.00,12909400 01/28/19,RDTX,5450.00,5500.00,5450.00,5500.00,1000 01/28/19,RELI,226.00,280.00,212.00,280.00,201800 01/28/19,RICY,170.00,181.00,170.00,181.00,87400 01/28/19,RIGS,224.00,242.00,206.00,212.00,5279400 01/28/19,RIMO,136.00,138.00,134.00,134.00,372329500 01/28/19,RISE,520.00,520.00,510.00,515.00,2039100 01/28/19,RMBA,314.00,320.00,314.00,320.00,1700 01/28/19,RODA,428.00,428.00,428.00,428.00,0 01/28/19,ROTI,1225.00,1230.00,1200.00,1200.00,315100 01/28/19,RUIS,242.00,242.00,242.00,242.00,600 01/28/19,SAFE,191.00,193.00,191.00,193.00,1000 01/28/19,SAME,550.00,565.00,545.00,550.00,7332600 01/28/19,SAPX,630.00,630.00,625.00,625.00,6100 01/28/19,SATU,118.00,120.00,117.00,118.00,1605700 01/28/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/28/19,SCCO,9000.00,9000.00,9000.00,9000.00,1000 01/28/19,SCMA,1975.00,1975.00,1935.00,1965.00,6974100 01/28/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/28/19,SDMU,54.00,56.00,53.00,54.00,355200 01/28/19,SDPC,100.00,100.00,98.00,98.00,14200 01/28/19,SDRA,850.00,850.00,850.00,850.00,0 01/28/19,SGRO,2370.00,2420.00,2320.00,2320.00,509700 01/28/19,SHID,5300.00,5350.00,4900.00,4900.00,3000 01/28/19,SHIP,840.00,840.00,830.00,830.00,1813900 01/28/19,SIAP,83.00,83.00,83.00,83.00,0 01/28/19,SIDO,825.00,825.00,820.00,820.00,3064500 01/28/19,SILO,3290.00,3290.00,3200.00,3240.00,249900 01/28/19,SIMA,278.00,290.00,264.00,286.00,209900 01/28/19,SIMP,525.00,535.00,515.00,535.00,12651200 01/28/19,SIPD,1010.00,1010.00,1010.00,1010.00,0 01/28/19,SKBM,515.00,535.00,476.00,476.00,15100 01/28/19,SKLT,1500.00,1500.00,1500.00,1500.00,400 01/28/19,SKRN,505.00,510.00,482.00,484.00,5677100 01/28/19,SKYB,150.00,152.00,150.00,152.00,40300 01/28/19,SMAR,4130.00,4130.00,4120.00,4120.00,20700 01/28/19,SMBR,1540.00,1590.00,1515.00,1530.00,1344500 01/28/19,SMCB,1900.00,1900.00,1880.00,1885.00,1906800 01/28/19,SMDM,160.00,165.00,154.00,163.00,7600 01/28/19,SMDR,338.00,344.00,338.00,340.00,1390400 01/28/19,SMGR,13425.00,13450.00,12750.00,13075.00,7333400 01/28/19,SMMA,8400.00,8400.00,8400.00,8400.00,0 01/28/19,SMMT,184.00,185.00,180.00,180.00,148400 01/28/19,SMRA,1020.00,1040.00,990.00,1010.00,13180600 01/28/19,SMRU,480.00,496.00,480.00,496.00,251500 01/28/19,SMSM,1475.00,1495.00,1460.00,1480.00,4091700 01/28/19,SOCI,168.00,169.00,162.00,164.00,8775400 01/28/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/28/19,SOSS,430.00,448.00,420.00,420.00,68800 01/28/19,SOSS-W,25.00,32.00,24.00,26.00,5976400 01/28/19,SOTS,340.00,350.00,340.00,350.00,5388000 01/28/19,SOTS-W,70.00,70.00,63.00,68.00,2100 01/28/19,SPMA,260.00,260.00,250.00,250.00,70900 01/28/19,SPTO,820.00,820.00,800.00,820.00,539000 01/28/19,SQMI,252.00,266.00,248.00,248.00,3383400 01/28/19,SRAJ,202.00,204.00,202.00,204.00,1800 01/28/19,SRIL,340.00,342.00,338.00,338.00,17596900 01/28/19,SRSN,65.00,65.00,63.00,63.00,3415100 01/28/19,SRTG,3800.00,3800.00,3800.00,3800.00,700 01/28/19,SSIA,505.00,515.00,492.00,496.00,18238200 01/28/19,SSMS,1200.00,1205.00,1195.00,1200.00,79359800 01/28/19,SSTM,420.00,420.00,410.00,410.00,200 01/28/19,STAR,81.00,82.00,80.00,80.00,970900 01/28/19,STTP,3200.00,3200.00,3200.00,3200.00,100 01/28/19,SUGI,50.00,50.00,50.00,50.00,100 01/28/19,SULI,109.00,111.00,104.00,104.00,4095800 01/28/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/28/19,SURE,2550.00,2620.00,2530.00,2620.00,79900 01/28/19,SWAT,128.00,130.00,126.00,126.00,4023200 01/28/19,TALF,336.00,336.00,336.00,336.00,100 01/28/19,TAMU,4430.00,4450.00,4420.00,4440.00,8511400 01/28/19,TARA,890.00,895.00,850.00,850.00,52253000 01/28/19,TAXI,90.00,90.00,90.00,90.00,0 01/28/19,TBIG,4920.00,4950.00,4860.00,4900.00,1281400 01/28/19,TBLA,985.00,1015.00,980.00,980.00,31321200 01/28/19,TBMS,950.00,960.00,950.00,960.00,2100 01/28/19,TCID,16750.00,16750.00,16750.00,16750.00,0 01/28/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/28/19,TDPM,290.00,294.00,290.00,290.00,17913300 01/28/19,TELE,800.00,860.00,755.00,815.00,212300 01/28/19,TFCO,700.00,700.00,530.00,530.00,1300 01/28/19,TGKA,3300.00,3300.00,3300.00,3300.00,400 01/28/19,TGRA,800.00,800.00,790.00,800.00,18748200 01/28/19,TIFA,176.00,177.00,166.00,176.00,117700 01/28/19,TINS,1330.00,1350.00,1225.00,1295.00,142425300 01/28/19,TIRA,280.00,300.00,260.00,282.00,96700 01/28/19,TIRT,82.00,88.00,79.00,87.00,390600 01/28/19,TKIM,13150.00,13700.00,13125.00,13600.00,8629500 01/28/19,TLKM,3880.00,3890.00,3730.00,3780.00,168983100 01/28/19,TMAS,720.00,770.00,705.00,770.00,17100 01/28/19,TMPI,50.00,50.00,50.00,50.00,0 01/28/19,TMPO,172.00,173.00,172.00,173.00,20200 01/28/19,TNCA,290.00,290.00,266.00,274.00,188300 01/28/19,TOBA,1595.00,1595.00,1595.00,1595.00,100 01/28/19,TOPS,830.00,830.00,805.00,820.00,10883700 01/28/19,TOTL,580.00,585.00,570.00,575.00,1853200 01/28/19,TOTO,372.00,374.00,370.00,372.00,13400 01/28/19,TOWR,765.00,770.00,750.00,765.00,25213500 01/28/19,TPIA,5375.00,5650.00,5375.00,5500.00,2289700 01/28/19,TPMA,244.00,244.00,244.00,244.00,140800 01/28/19,TRAM,210.00,214.00,202.00,202.00,414919900 01/28/19,TRAM-W,79.00,81.00,75.00,80.00,90700 01/28/19,TRIL,55.00,55.00,52.00,52.00,1035100 01/28/19,TRIM,125.00,125.00,125.00,125.00,0 01/28/19,TRIO,236.00,236.00,236.00,236.00,700 01/28/19,TRIS,220.00,220.00,218.00,220.00,8600 01/28/19,TRST,400.00,400.00,400.00,400.00,100000 01/28/19,TRUK,128.00,131.00,126.00,127.00,5056100 01/28/19,TRUS,348.00,396.00,348.00,388.00,92500 01/28/19,TSPC,1600.00,1630.00,1580.00,1590.00,9256800 01/28/19,TUGU,3320.00,3320.00,3320.00,3320.00,5100 01/28/19,TURI,1175.00,1175.00,1170.00,1170.00,1200 01/28/19,ULTJ,1220.00,1270.00,1215.00,1230.00,612800 01/28/19,UNIC,4470.00,4670.00,4460.00,4670.00,3500 01/28/19,UNIT,260.00,260.00,246.00,246.00,4800 01/28/19,UNSP,124.00,128.00,122.00,123.00,2433900 01/28/19,UNTR,26450.00,26700.00,26200.00,26300.00,4997900 01/28/19,UNVR,49000.00,49000.00,47500.00,47775.00,2704500 01/28/19,URBN,1905.00,1930.00,1900.00,1925.00,810800 01/28/19,URBN-W,38.00,40.00,36.00,37.00,1679800 01/28/19,VICO,100.00,102.00,98.00,100.00,306800 01/28/19,VINS,98.00,101.00,98.00,98.00,36000 01/28/19,VINS-W,32.00,32.00,28.00,29.00,1800 01/28/19,VIVA,160.00,166.00,159.00,163.00,17774700 01/28/19,VOKS,278.00,280.00,268.00,278.00,3008800 01/28/19,VRNA,134.00,134.00,125.00,127.00,168000 01/28/19,WAPO,86.00,86.00,86.00,86.00,0 01/28/19,WEGE,296.00,302.00,290.00,294.00,29161600 01/28/19,WEHA,148.00,148.00,145.00,146.00,2096300 01/28/19,WICO,630.00,630.00,630.00,630.00,0 01/28/19,WIIM,242.00,250.00,234.00,238.00,26334200 01/28/19,WIKA,1940.00,1945.00,1880.00,1895.00,29213400 01/28/19,WINS,218.00,220.00,218.00,218.00,286700 01/28/19,WOMF,362.00,372.00,362.00,368.00,983400 01/28/19,WOOD,595.00,605.00,590.00,590.00,11421500 01/28/19,WSBP,404.00,404.00,388.00,388.00,76450400 01/28/19,WSKT,2020.00,2040.00,1930.00,1935.00,90061400 01/28/19,WTON,408.00,412.00,398.00,398.00,17910100 01/28/19,XBLQ,502.00,502.00,502.00,502.00,1200 01/28/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/28/19,XCID,82.00,82.00,81.00,82.00,358300 01/28/19,XDIF,511.00,511.00,511.00,511.00,0 01/28/19,XIHD,531.00,531.00,528.00,528.00,7500 01/28/19,XIIC,1210.00,1210.00,1205.00,1205.00,200 01/28/19,XIIF,718.00,718.00,715.00,715.00,2200 01/28/19,XIIT,576.00,578.00,569.00,569.00,17800 01/28/19,XIJI,747.00,747.00,741.00,741.00,1300 01/28/19,XIPI,171.00,171.00,169.00,169.00,11600 01/28/19,XISB,398.00,398.00,398.00,398.00,0 01/28/19,XISC,767.00,767.00,767.00,767.00,500 01/28/19,XISI,357.00,357.00,357.00,357.00,0 01/28/19,XISR,404.00,404.00,397.00,401.00,48200 01/28/19,XMTS,516.00,516.00,516.00,516.00,0 01/28/19,XPDV,513.00,513.00,510.00,510.00,20000 01/28/19,XPES,475.00,475.00,475.00,475.00,0 01/28/19,XPFT,540.00,540.00,540.00,540.00,0 01/28/19,XPID,560.00,560.00,560.00,560.00,0 01/28/19,XPLC,534.00,534.00,534.00,534.00,0 01/28/19,XPLQ,557.00,557.00,557.00,557.00,0 01/28/19,XPSG,468.00,468.00,468.00,468.00,0 01/28/19,XSBC,115.00,115.00,115.00,115.00,1100 01/28/19,YELO,378.00,386.00,374.00,378.00,224000 01/28/19,YELO-W,36.00,36.00,35.00,36.00,278200 01/28/19,YPAS,800.00,800.00,700.00,700.00,500 01/28/19,YULE,182.00,188.00,182.00,188.00,800 01/28/19,ZBRA,50.00,50.00,50.00,50.00,0 01/28/19,ZINC,1530.00,1555.00,1505.00,1525.00,24823600 01/28/19,ZONE,488.00,515.00,484.00,500.00,2666400