,,,,,, 01/17/19,AALI,12350.00,12600.00,12300.00,12325.00,900200 01/17/19,ABBA,101.00,106.00,101.00,103.00,19895700 01/17/19,ABDA,3360.00,3360.00,3360.00,3360.00,100 01/17/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/17/19,ACES,1630.00,1735.00,1630.00,1725.00,20460500 01/17/19,ACST,1615.00,1620.00,1575.00,1605.00,165600 01/17/19,ADES,890.00,900.00,890.00,895.00,6400 01/17/19,ADHI,1815.00,1840.00,1715.00,1715.00,24549700 01/17/19,ADMF,9200.00,9250.00,9100.00,9150.00,154800 01/17/19,ADMG,340.00,342.00,336.00,338.00,1120600 01/17/19,ADRO,1480.00,1510.00,1455.00,1460.00,142090600 01/17/19,AGII,645.00,650.00,620.00,635.00,187500 01/17/19,AGRO,340.00,346.00,332.00,334.00,10002900 01/17/19,AGRS,400.00,466.00,400.00,466.00,728800 01/17/19,AHAP,64.00,67.00,64.00,65.00,12400 01/17/19,AIMS,180.00,180.00,180.00,180.00,0 01/17/19,AISA,168.00,168.00,168.00,168.00,0 01/17/19,AKKU,50.00,50.00,50.00,50.00,2300 01/17/19,AKPI,770.00,770.00,700.00,715.00,7700 01/17/19,AKRA,4550.00,4570.00,4460.00,4480.00,7593100 01/17/19,AKSI,394.00,394.00,394.00,394.00,0 01/17/19,ALDO,660.00,660.00,660.00,660.00,100 01/17/19,ALKA,358.00,368.00,328.00,340.00,16500 01/17/19,ALMI,480.00,480.00,456.00,456.00,34300 01/17/19,ALTO,388.00,388.00,382.00,382.00,19700 01/17/19,AMAG,318.00,318.00,318.00,318.00,0 01/17/19,AMFG,4200.00,4220.00,4050.00,4220.00,85800 01/17/19,AMIN,430.00,450.00,412.00,450.00,194900 01/17/19,AMRT,875.00,875.00,860.00,860.00,86300 01/17/19,ANDI,2090.00,2100.00,2050.00,2070.00,72100 01/17/19,ANJT,1130.00,1145.00,1120.00,1145.00,272500 01/17/19,ANTM,870.00,885.00,840.00,845.00,92137700 01/17/19,APEX,1295.00,1350.00,1190.00,1190.00,12000 01/17/19,APIC,535.00,545.00,535.00,535.00,4076900 01/17/19,APIC-W,446.00,446.00,446.00,446.00,0 01/17/19,APII,179.00,184.00,179.00,183.00,9400 01/17/19,APLI,92.00,93.00,87.00,90.00,9700 01/17/19,APLN,181.00,184.00,174.00,174.00,19936700 01/17/19,APOL,58.00,58.00,58.00,58.00,0 01/17/19,ARGO,825.00,825.00,825.00,825.00,0 01/17/19,ARII,900.00,900.00,825.00,900.00,79100 01/17/19,ARMY,296.00,298.00,280.00,284.00,115360900 01/17/19,ARNA,416.00,416.00,414.00,414.00,58300 01/17/19,ARTA,995.00,1010.00,940.00,1010.00,16300 01/17/19,ARTI,50.00,50.00,50.00,50.00,11600 01/17/19,ARTO,178.00,183.00,175.00,180.00,121300 01/17/19,ASBI,288.00,300.00,288.00,300.00,900 01/17/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 01/17/19,ASGR,1330.00,1330.00,1320.00,1320.00,70200 01/17/19,ASII,8250.00,8325.00,8200.00,8275.00,38888100 01/17/19,ASJT,318.00,318.00,300.00,300.00,112700 01/17/19,ASMI,690.00,690.00,685.00,690.00,794200 01/17/19,ASRI,350.00,354.00,340.00,342.00,10209000 01/17/19,ASRM,2340.00,2340.00,2340.00,2340.00,0 01/17/19,ASSA,520.00,535.00,515.00,525.00,14599100 01/17/19,ATIC,815.00,880.00,815.00,875.00,15900 01/17/19,ATPK,194.00,194.00,194.00,194.00,0 01/17/19,AUTO,1595.00,1610.00,1585.00,1595.00,1321200 01/17/19,BABP,50.00,51.00,50.00,50.00,9638000 01/17/19,BABP-W2,149.00,149.00,149.00,149.00,100 01/17/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/17/19,BACA,300.00,300.00,282.00,298.00,15900 01/17/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/17/19,BAJA,118.00,118.00,113.00,113.00,419900 01/17/19,BALI,1550.00,1550.00,1540.00,1540.00,106600 01/17/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/17/19,BAPA,108.00,109.00,106.00,106.00,336400 01/17/19,BATA,565.00,575.00,565.00,565.00,110300 01/17/19,BAYU,1945.00,1945.00,1820.00,1840.00,3400 01/17/19,BBCA,26450.00,26650.00,26425.00,26650.00,18330800 01/17/19,BBHI,197.00,197.00,187.00,187.00,485200 01/17/19,BBKP,340.00,346.00,336.00,336.00,12618000 01/17/19,BBLD,450.00,450.00,450.00,450.00,1000 01/17/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/17/19,BBNI,9225.00,9325.00,9150.00,9250.00,23886800 01/17/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/17/19,BBRI,3790.00,3840.00,3780.00,3810.00,119859400 01/17/19,BBRM,51.00,53.00,51.00,52.00,327300 01/17/19,BBTN,2760.00,2820.00,2740.00,2760.00,31305800 01/17/19,BBYB,270.00,270.00,258.00,262.00,196800 01/17/19,BCAP,151.00,155.00,150.00,155.00,25600 01/17/19,BCIC,450.00,450.00,450.00,450.00,0 01/17/19,BCIP,89.00,90.00,87.00,89.00,8724200 01/17/19,BDMN,8500.00,8550.00,8375.00,8450.00,5996600 01/17/19,BEEF,286.00,290.00,274.00,280.00,9871700 01/17/19,BEEF-W,50.00,53.00,45.00,46.00,6326900 01/17/19,BEKS,50.00,50.00,50.00,50.00,88200 01/17/19,BELL,238.00,238.00,238.00,238.00,383400 01/17/19,BEST,260.00,264.00,246.00,248.00,27113300 01/17/19,BFIN,675.00,675.00,670.00,675.00,22000 01/17/19,BGTG,110.00,111.00,96.00,97.00,96231100 01/17/19,BHIT,72.00,75.00,71.00,72.00,81362500 01/17/19,BIKA,260.00,280.00,250.00,252.00,6600 01/17/19,BIMA,59.00,59.00,56.00,56.00,94200 01/17/19,BINA,570.00,605.00,570.00,595.00,552000 01/17/19,BIPI,51.00,53.00,50.00,50.00,25302100 01/17/19,BIPP,79.00,80.00,79.00,80.00,89900 01/17/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/17/19,BIRD,2890.00,2890.00,2830.00,2830.00,106200 01/17/19,BISI,1480.00,1480.00,1460.00,1470.00,421500 01/17/19,BJBR,2140.00,2140.00,2100.00,2130.00,8403800 01/17/19,BJTM,710.00,720.00,710.00,720.00,9052600 01/17/19,BKDP,62.00,63.00,61.00,61.00,21800 01/17/19,BKSL,126.00,127.00,121.00,121.00,153401700 01/17/19,BKSL-W,33.00,33.00,31.00,31.00,933800 01/17/19,BKSW,184.00,184.00,184.00,184.00,100 01/17/19,BLTA,196.00,196.00,196.00,196.00,0 01/17/19,BLTZ,4990.00,4990.00,4990.00,4990.00,0 01/17/19,BMAS,358.00,358.00,334.00,340.00,12600 01/17/19,BMRI,7800.00,8050.00,7800.00,7875.00,50980600 01/17/19,BMSR,152.00,167.00,152.00,158.00,1900 01/17/19,BMTR,356.00,366.00,352.00,356.00,21043100 01/17/19,BNBA,288.00,290.00,286.00,288.00,148200 01/17/19,BNBR,50.00,54.00,50.00,50.00,70954600 01/17/19,BNGA,1125.00,1140.00,1095.00,1095.00,6246500 01/17/19,BNII,236.00,238.00,230.00,234.00,610300 01/17/19,BNLI,670.00,670.00,650.00,655.00,6832200 01/17/19,BOGA,670.00,675.00,670.00,675.00,3561000 01/17/19,BOGA-W,320.00,370.00,320.00,370.00,25000 01/17/19,BOLT,945.00,955.00,945.00,950.00,148700 01/17/19,BORN,50.00,50.00,50.00,50.00,0 01/17/19,BOSS,2050.00,2100.00,1995.00,2050.00,1956100 01/17/19,BPFI,600.00,600.00,600.00,600.00,0 01/17/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/17/19,BPTR,70.00,80.00,70.00,78.00,22100 01/17/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/17/19,BRIS,540.00,555.00,535.00,545.00,26337800 01/17/19,BRMS,50.00,58.00,50.00,53.00,574759700 01/17/19,BRNA,1145.00,1150.00,1135.00,1140.00,55400 01/17/19,BRPT,2400.00,2400.00,2300.00,2300.00,8970100 01/17/19,BRPT-W,470.00,470.00,470.00,470.00,400 01/17/19,BSDE,1450.00,1475.00,1400.00,1400.00,25720300 01/17/19,BSIM,540.00,555.00,540.00,550.00,53500 01/17/19,BSIM-W3,60.00,60.00,46.00,46.00,4900 01/17/19,BSSR,2390.00,2450.00,2390.00,2390.00,3000 01/17/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/17/19,BTEK,133.00,134.00,133.00,133.00,19336400 01/17/19,BTEL,50.00,50.00,50.00,50.00,100 01/17/19,BTON,268.00,270.00,264.00,264.00,913000 01/17/19,BTPN,3660.00,3660.00,3600.00,3650.00,206100 01/17/19,BTPS,1930.00,1950.00,1930.00,1940.00,22823300 01/17/19,BUDI,102.00,103.00,101.00,101.00,871500 01/17/19,BUKK,1980.00,2000.00,1910.00,2000.00,128600 01/17/19,BULL,133.00,137.00,130.00,132.00,19954900 01/17/19,BULL-W,48.00,49.00,45.00,45.00,50200 01/17/19,BULL-W2,10.00,11.00,9.00,9.00,4220100 01/17/19,BUMI,159.00,170.00,155.00,164.00,630213600 01/17/19,BUVA,181.00,191.00,180.00,185.00,18945400 01/17/19,BVIC,170.00,170.00,166.00,169.00,113000 01/17/19,BWPT,181.00,184.00,179.00,180.00,23332200 01/17/19,BYAN,18250.00,18250.00,18250.00,18250.00,0 01/17/19,CAKK,100.00,102.00,99.00,99.00,2796200 01/17/19,CAKK-W,17.00,18.00,16.00,17.00,1025000 01/17/19,CAMP,384.00,390.00,376.00,376.00,3408200 01/17/19,CANI,230.00,262.00,228.00,254.00,66000 01/17/19,CARS,2710.00,2710.00,2680.00,2680.00,1956600 01/17/19,CASA,306.00,310.00,306.00,306.00,837200 01/17/19,CASA-W,126.00,126.00,126.00,126.00,0 01/17/19,CASS,700.00,700.00,700.00,700.00,0 01/17/19,CEKA,1180.00,1180.00,1180.00,1180.00,100 01/17/19,CENT,88.00,90.00,86.00,88.00,14371700 01/17/19,CFIN,306.00,308.00,302.00,304.00,448200 01/17/19,CINT,256.00,256.00,256.00,256.00,1000 01/17/19,CITA,1700.00,1700.00,1700.00,1700.00,2600 01/17/19,CITY,376.00,376.00,372.00,374.00,149700 01/17/19,CITY-W,128.00,137.00,125.00,132.00,330000 01/17/19,CKRA,76.00,76.00,76.00,76.00,0 01/17/19,CLEO,292.00,294.00,286.00,288.00,20113500 01/17/19,CLPI,735.00,735.00,715.00,715.00,13000 01/17/19,CMNP,1355.00,1370.00,1355.00,1360.00,4900 01/17/19,CMPP,240.00,250.00,232.00,236.00,879400 01/17/19,CNKO,50.00,50.00,50.00,50.00,200000 01/17/19,CNTB,250.00,250.00,250.00,250.00,0 01/17/19,CNTX,478.00,580.00,478.00,535.00,2300 01/17/19,COWL,426.00,430.00,392.00,400.00,6026900 01/17/19,CPIN,8350.00,8500.00,8300.00,8475.00,5753900 01/17/19,CPRO,50.00,50.00,50.00,50.00,161700 01/17/19,CSAP,545.00,550.00,545.00,550.00,327200 01/17/19,CSIS,324.00,332.00,312.00,324.00,75368500 01/17/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/17/19,CTRA,1050.00,1065.00,1005.00,1010.00,50745100 01/17/19,CTTH,135.00,140.00,119.00,126.00,23542700 01/17/19,DART,290.00,290.00,290.00,290.00,300 01/17/19,DAYA,210.00,210.00,210.00,210.00,0 01/17/19,DEAL,730.00,780.00,710.00,730.00,107341300 01/17/19,DEAL-W,550.00,580.00,540.00,560.00,8804500 01/17/19,DEFI,1720.00,1725.00,1720.00,1725.00,500 01/17/19,DEWA,50.00,50.00,50.00,50.00,3967600 01/17/19,DFAM,840.00,855.00,830.00,845.00,613200 01/17/19,DFAM-W,670.00,670.00,670.00,670.00,0 01/17/19,DGIK,50.00,50.00,50.00,50.00,24100 01/17/19,DIGI,1700.00,1800.00,1700.00,1800.00,26500 01/17/19,DILD,332.00,338.00,326.00,330.00,3839300 01/17/19,DIVA,2940.00,2940.00,2870.00,2930.00,2248400 01/17/19,DKFT,292.00,322.00,292.00,300.00,5585100 01/17/19,DLTA,5625.00,5650.00,5525.00,5625.00,2400 01/17/19,DMAS,191.00,197.00,187.00,188.00,40743900 01/17/19,DNAR,304.00,304.00,304.00,304.00,0 01/17/19,DNET,3220.00,3280.00,3210.00,3280.00,3500 01/17/19,DOID,625.00,645.00,605.00,610.00,102671100 01/17/19,DPNS,326.00,326.00,316.00,316.00,200 01/17/19,DPUM,136.00,140.00,133.00,140.00,106600 01/17/19,DSFI,107.00,108.00,105.00,107.00,1258900 01/17/19,DSNG,364.00,364.00,362.00,362.00,1494100 01/17/19,DSSA,15500.00,15600.00,15500.00,15600.00,200 01/17/19,DUCK,1590.00,1600.00,1555.00,1555.00,576700 01/17/19,DUTI,3630.00,3630.00,3630.00,3630.00,1000 01/17/19,DVLA,1980.00,1980.00,1965.00,1965.00,5100 01/17/19,DWGL,79.00,93.00,78.00,87.00,538400 01/17/19,DWGL-W,16.00,17.00,15.00,15.00,2105900 01/17/19,DYAN,81.00,86.00,81.00,84.00,5604700 01/17/19,ECII,1125.00,1125.00,1125.00,1125.00,2000 01/17/19,EKAD,850.00,850.00,835.00,845.00,313500 01/17/19,ELSA,372.00,380.00,370.00,370.00,42429400 01/17/19,ELTY,50.00,50.00,50.00,50.00,8000 01/17/19,EMDE,252.00,252.00,250.00,252.00,34200 01/17/19,EMTK,8900.00,8900.00,8900.00,8900.00,500 01/17/19,ENRG,77.00,83.00,77.00,78.00,279509000 01/17/19,EPMT,1900.00,1900.00,1865.00,1870.00,22500 01/17/19,ERAA,2450.00,2480.00,2300.00,2310.00,66720700 01/17/19,ERTX,122.00,122.00,122.00,122.00,0 01/17/19,ESSA,352.00,368.00,350.00,356.00,36281900 01/17/19,ESTI,90.00,93.00,86.00,88.00,632000 01/17/19,ETWA,84.00,84.00,72.00,78.00,49900 01/17/19,EXCL,2330.00,2370.00,2300.00,2300.00,21537800 01/17/19,FAST,1650.00,1650.00,1650.00,1650.00,0 01/17/19,FASW,7700.00,7700.00,7400.00,7550.00,136700 01/17/19,FILM,750.00,765.00,740.00,740.00,2036500 01/17/19,FINN,63.00,63.00,60.00,62.00,70159700 01/17/19,FIRE,7100.00,7100.00,7050.00,7050.00,22300 01/17/19,FIRE-W,5950.00,6300.00,5950.00,6300.00,400 01/17/19,FISH,3600.00,3820.00,3600.00,3750.00,800 01/17/19,FMII,700.00,700.00,700.00,700.00,10700 01/17/19,FOOD,346.00,354.00,332.00,332.00,1920700 01/17/19,FORU,118.00,118.00,108.00,108.00,200 01/17/19,FORZ,865.00,875.00,855.00,860.00,11830500 01/17/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/17/19,FPNI,164.00,166.00,161.00,163.00,775900 01/17/19,FREN,100.00,102.00,98.00,98.00,49126900 01/17/19,FREN-W,30.00,32.00,30.00,30.00,3161900 01/17/19,GAMA,50.00,51.00,50.00,51.00,2153900 01/17/19,GDST,104.00,108.00,101.00,102.00,3010400 01/17/19,GDYR,2130.00,2130.00,2130.00,2130.00,100 01/17/19,GEMA,324.00,324.00,312.00,324.00,32700 01/17/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/17/19,GGRM,84000.00,84150.00,83300.00,84150.00,835100 01/17/19,GHON,1370.00,1370.00,1345.00,1345.00,5500 01/17/19,GIAA,306.00,312.00,294.00,296.00,32974500 01/17/19,GJTL,750.00,765.00,740.00,740.00,11399500 01/17/19,GLOB,545.00,545.00,480.00,482.00,36200 01/17/19,GMCW,860.00,860.00,860.00,860.00,0 01/17/19,GMFI,248.00,252.00,244.00,252.00,34386600 01/17/19,GMTD,17900.00,17900.00,17900.00,17900.00,0 01/17/19,GOLD,460.00,500.00,460.00,464.00,2800 01/17/19,GOLL,50.00,50.00,50.00,50.00,5300 01/17/19,GOOD,1875.00,1875.00,1800.00,1800.00,409100 01/17/19,GPRA,108.00,108.00,106.00,106.00,240100 01/17/19,GREN,328.00,328.00,328.00,328.00,0 01/17/19,GSMF,98.00,98.00,98.00,98.00,0 01/17/19,GTBO,246.00,246.00,236.00,240.00,35000 01/17/19,GWSA,144.00,144.00,141.00,144.00,19900 01/17/19,GZCO,50.00,52.00,50.00,50.00,9642700 01/17/19,HADE,50.00,50.00,50.00,50.00,5200 01/17/19,HDFA,165.00,174.00,162.00,171.00,4300 01/17/19,HDTX,140.00,140.00,131.00,133.00,3800 01/17/19,HEAL,2480.00,2500.00,2450.00,2470.00,1204400 01/17/19,HELI,120.00,125.00,120.00,122.00,179800 01/17/19,HELI-W,15.00,16.00,11.00,16.00,1544300 01/17/19,HERO,820.00,820.00,820.00,820.00,100 01/17/19,HEXA,2950.00,2970.00,2900.00,2900.00,51300 01/17/19,HITS,640.00,660.00,640.00,660.00,16500 01/17/19,HKMU,370.00,370.00,360.00,360.00,15497600 01/17/19,HMSP,3870.00,3870.00,3780.00,3790.00,22696000 01/17/19,HOKI,780.00,785.00,760.00,760.00,22001800 01/17/19,HOKI-W,570.00,600.00,570.00,600.00,17000 01/17/19,HOME,111.00,145.00,111.00,145.00,28999000 01/17/19,HOTL,102.00,104.00,102.00,103.00,24700 01/17/19,HRTA,258.00,260.00,256.00,258.00,13800 01/17/19,HRUM,1755.00,1880.00,1755.00,1795.00,20866300 01/17/19,IATA,50.00,50.00,50.00,50.00,200 01/17/19,IBFN,288.00,288.00,260.00,264.00,5800 01/17/19,IBFN-W,38.00,38.00,36.00,36.00,4200 01/17/19,IBST,9000.00,9000.00,9000.00,9000.00,0 01/17/19,ICBP,10025.00,10175.00,9975.00,10000.00,4156500 01/17/19,ICON,108.00,108.00,98.00,101.00,60800 01/17/19,IDPR,810.00,810.00,810.00,810.00,500 01/17/19,IGAR,372.00,374.00,366.00,366.00,195200 01/17/19,IIKP,232.00,240.00,230.00,240.00,430018100 01/17/19,IKAI,222.00,226.00,208.00,214.00,82998700 01/17/19,IKBI,252.00,252.00,252.00,252.00,100 01/17/19,IMAS,2950.00,3010.00,2840.00,2900.00,3262500 01/17/19,IMJS,700.00,710.00,690.00,690.00,10204000 01/17/19,IMPC,940.00,945.00,930.00,930.00,247100 01/17/19,INAF,5000.00,5400.00,5000.00,5025.00,119200 01/17/19,INAI,460.00,460.00,432.00,450.00,99400 01/17/19,INCF,352.00,352.00,296.00,296.00,26800 01/17/19,INCI,575.00,580.00,575.00,575.00,5200 01/17/19,INCO,3710.00,3750.00,3620.00,3640.00,17640700 01/17/19,INDF,7400.00,7525.00,7400.00,7500.00,9129800 01/17/19,INDR,6875.00,7425.00,6875.00,7175.00,404800 01/17/19,INDS,2230.00,2230.00,2200.00,2200.00,6400 01/17/19,INDX,83.00,87.00,80.00,87.00,961000 01/17/19,INDY,1970.00,2140.00,1970.00,2090.00,90960500 01/17/19,INKP,12700.00,12975.00,12500.00,12650.00,5953800 01/17/19,INPC,79.00,81.00,78.00,79.00,2701500 01/17/19,INPC-W,10.00,11.00,9.00,10.00,5324700 01/17/19,INPP,930.00,930.00,620.00,750.00,7000 01/17/19,INPS,2040.00,2040.00,2030.00,2030.00,257600 01/17/19,INRU,600.00,640.00,600.00,640.00,26900 01/17/19,INTA,478.00,482.00,470.00,482.00,12800 01/17/19,INTA-W,236.00,236.00,236.00,236.00,0 01/17/19,INTD,168.00,170.00,162.00,167.00,35800 01/17/19,INTP,17900.00,18700.00,17800.00,18500.00,4686400 01/17/19,IPCC,1505.00,1505.00,1500.00,1500.00,383900 01/17/19,IPCM,396.00,396.00,396.00,396.00,600 01/17/19,IPOL,92.00,95.00,92.00,93.00,62500 01/17/19,ISAT,2100.00,2140.00,2010.00,2040.00,2893700 01/17/19,ISSP,96.00,97.00,94.00,94.00,25630600 01/17/19,ITMA,830.00,835.00,800.00,800.00,17700 01/17/19,ITMG,22100.00,22700.00,22100.00,22425.00,2225200 01/17/19,ITTG,82.00,82.00,82.00,82.00,0 01/17/19,JAWA,139.00,139.00,139.00,139.00,1700 01/17/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/17/19,JGLE,50.00,50.00,50.00,50.00,100 01/17/19,JIHD,482.00,482.00,476.00,476.00,300 01/17/19,JKON,378.00,386.00,374.00,384.00,16200 01/17/19,JKSW,59.00,60.00,55.00,57.00,112400 01/17/19,JMAS,910.00,950.00,910.00,950.00,10100 01/17/19,JPFA,2180.00,2220.00,2150.00,2190.00,7237600 01/17/19,JRPT,680.00,680.00,670.00,675.00,1358400 01/17/19,JSKY,875.00,895.00,865.00,865.00,2098300 01/17/19,JSMR,5100.00,5150.00,4960.00,5000.00,9724000 01/17/19,JSPT,1000.00,1205.00,1000.00,1000.00,28800 01/17/19,JTPE,585.00,610.00,585.00,590.00,6309200 01/17/19,KAEF,2580.00,2660.00,2580.00,2620.00,474000 01/17/19,KARW,86.00,87.00,86.00,86.00,1200 01/17/19,KBLI,354.00,354.00,342.00,346.00,7265500 01/17/19,KBLM,252.00,258.00,244.00,254.00,376000 01/17/19,KBLV,535.00,535.00,535.00,535.00,0 01/17/19,KBRI,50.00,50.00,50.00,50.00,5100 01/17/19,KDSI,930.00,930.00,920.00,920.00,328800 01/17/19,KIAS,100.00,100.00,100.00,100.00,0 01/17/19,KICI,260.00,264.00,260.00,264.00,1500 01/17/19,KIJA,272.00,276.00,272.00,272.00,889700 01/17/19,KINO,2950.00,2970.00,2860.00,2910.00,451600 01/17/19,KIOS,2000.00,2000.00,2000.00,2000.00,100 01/17/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/17/19,KKGI,338.00,338.00,338.00,338.00,3600 01/17/19,KLBF,1630.00,1630.00,1595.00,1610.00,18529300 01/17/19,KMTR,272.00,274.00,266.00,268.00,166100 01/17/19,KOBX,178.00,180.00,175.00,177.00,632900 01/17/19,KOIN,232.00,232.00,232.00,232.00,0 01/17/19,KONI,510.00,510.00,510.00,510.00,100 01/17/19,KOPI,740.00,740.00,735.00,740.00,19100 01/17/19,KPAL,308.00,318.00,308.00,318.00,283000 01/17/19,KPAL-W,151.00,152.00,151.00,152.00,71300 01/17/19,KPAS,224.00,232.00,208.00,210.00,167934900 01/17/19,KPAS-W,54.00,58.00,49.00,50.00,4305700 01/17/19,KPIG,132.00,132.00,130.00,132.00,147600 01/17/19,KRAH,2480.00,2490.00,2480.00,2490.00,10100 01/17/19,KRAS,472.00,478.00,458.00,458.00,33741300 01/17/19,KREN,635.00,650.00,635.00,640.00,121346800 01/17/19,LAND,925.00,950.00,895.00,930.00,344800 01/17/19,LAPD,50.00,50.00,50.00,50.00,600 01/17/19,LCGP,129.00,135.00,127.00,131.00,5853100 01/17/19,LCKM,298.00,298.00,294.00,298.00,105600 01/17/19,LEAD,72.00,74.00,66.00,68.00,92128400 01/17/19,LINK,4490.00,4690.00,4490.00,4600.00,375300 01/17/19,LION,615.00,615.00,615.00,615.00,0 01/17/19,LMAS,61.00,61.00,59.00,59.00,1800 01/17/19,LMPI,144.00,144.00,144.00,144.00,100 01/17/19,LMSH,570.00,570.00,570.00,570.00,0 01/17/19,LPCK,2300.00,2330.00,2130.00,2150.00,2212400 01/17/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/17/19,LPIN,1050.00,1050.00,1050.00,1050.00,800 01/17/19,LPKR,284.00,290.00,282.00,282.00,24870400 01/17/19,LPLI,118.00,118.00,108.00,113.00,6100 01/17/19,LPPF,6150.00,6250.00,5900.00,5900.00,6191100 01/17/19,LPPS,109.00,109.00,103.00,104.00,54300 01/17/19,LRNA,108.00,108.00,107.00,108.00,1300 01/17/19,LRNA-W,13.00,14.00,13.00,14.00,314100 01/17/19,LSIP,1300.00,1340.00,1300.00,1320.00,9663500 01/17/19,LTLS,570.00,575.00,570.00,570.00,102500 01/17/19,LUCK,705.00,705.00,700.00,700.00,35300 01/17/19,MABA,176.00,178.00,167.00,176.00,1368906300 01/17/19,MAGP,50.00,50.00,50.00,50.00,0 01/17/19,MAIN,1560.00,1560.00,1495.00,1500.00,12821400 01/17/19,MAMI,132.00,133.00,129.00,131.00,71130300 01/17/19,MAMIP,600.00,600.00,600.00,600.00,0 01/17/19,MAPA,3700.00,3710.00,3700.00,3710.00,300 01/17/19,MAPB,1810.00,1815.00,1800.00,1815.00,1200 01/17/19,MAPI,930.00,950.00,850.00,930.00,31972300 01/17/19,MARI,250.00,252.00,246.00,246.00,7585700 01/17/19,MARK,1990.00,2000.00,1985.00,1990.00,339900 01/17/19,MASA,760.00,770.00,745.00,750.00,18127500 01/17/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/17/19,MBAP,2980.00,3020.00,2960.00,2960.00,182100 01/17/19,MBSS,565.00,580.00,565.00,575.00,2608700 01/17/19,MBTO,125.00,136.00,125.00,129.00,75400 01/17/19,MCAS,3010.00,3030.00,2900.00,3030.00,2723100 01/17/19,MCOR,162.00,164.00,160.00,161.00,1864000 01/17/19,MDIA,134.00,134.00,131.00,133.00,6100 01/17/19,MDKA,3300.00,3380.00,3200.00,3340.00,12200 01/17/19,MDKI,250.00,260.00,248.00,248.00,82600 01/17/19,MDLN,230.00,248.00,228.00,228.00,100112000 01/17/19,MDRN,50.00,50.00,50.00,50.00,0 01/17/19,MEDC,840.00,865.00,830.00,835.00,53274000 01/17/19,MEDC-W,214.00,230.00,214.00,218.00,2991600 01/17/19,MEGA,4830.00,4830.00,4830.00,4830.00,600 01/17/19,MERK,4300.00,4380.00,4300.00,4330.00,153500 01/17/19,META,218.00,224.00,216.00,222.00,591600 01/17/19,MFIN,925.00,950.00,910.00,950.00,255500 01/17/19,MFMI,725.00,725.00,725.00,725.00,0 01/17/19,MGNA,50.00,51.00,50.00,50.00,427800 01/17/19,MGRO,940.00,965.00,905.00,965.00,20506300 01/17/19,MICE,378.00,378.00,370.00,374.00,19300 01/17/19,MIDI,1000.00,1000.00,1000.00,1000.00,0 01/17/19,MIKA,1635.00,1635.00,1580.00,1580.00,2240100 01/17/19,MINA,760.00,760.00,735.00,755.00,24200 01/17/19,MIRA,50.00,50.00,50.00,50.00,100 01/17/19,MITI,50.00,56.00,50.00,55.00,4882300 01/17/19,MKNT,184.00,184.00,175.00,175.00,656800 01/17/19,MKPI,19750.00,19750.00,19750.00,19750.00,0 01/17/19,MLBI,16000.00,16000.00,16000.00,16000.00,17500 01/17/19,MLIA,1205.00,1205.00,1200.00,1205.00,578500 01/17/19,MLPL,97.00,100.00,95.00,96.00,10374700 01/17/19,MLPT,785.00,900.00,770.00,770.00,5300 01/17/19,MMLP,500.00,505.00,500.00,505.00,7300 01/17/19,MNCN,870.00,890.00,845.00,865.00,41841500 01/17/19,MOLI,1070.00,1085.00,1060.00,1085.00,131100 01/17/19,MPMX,920.00,920.00,905.00,910.00,273200 01/17/19,MPOW,111.00,111.00,109.00,109.00,40300 01/17/19,MPPA,174.00,174.00,168.00,169.00,2916900 01/17/19,MPRO,800.00,800.00,780.00,780.00,112700 01/17/19,MRAT,187.00,187.00,187.00,187.00,0 01/17/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/17/19,MSIN,334.00,348.00,304.00,310.00,508300 01/17/19,MSKY,830.00,830.00,800.00,830.00,725500 01/17/19,MTDL,840.00,855.00,840.00,850.00,2261600 01/17/19,MTFN,50.00,50.00,50.00,50.00,0 01/17/19,MTLA,418.00,418.00,412.00,412.00,3100 01/17/19,MTRA,390.00,390.00,386.00,388.00,116500 01/17/19,MTSM,210.00,210.00,159.00,208.00,1500 01/17/19,MTWI,66.00,70.00,64.00,64.00,1733200 01/17/19,MYOH,1170.00,1170.00,1145.00,1155.00,184400 01/17/19,MYOR,2710.00,2710.00,2630.00,2640.00,1799500 01/17/19,MYRX,110.00,111.00,109.00,109.00,494215900 01/17/19,MYRXP,50.00,50.00,50.00,50.00,100 01/17/19,MYTX,101.00,101.00,97.00,98.00,75000 01/17/19,NAGA,250.00,322.00,250.00,288.00,5220100 01/17/19,NASA,610.00,610.00,610.00,610.00,10000 01/17/19,NASA-W,520.00,520.00,520.00,520.00,3000 01/17/19,NELY,134.00,136.00,132.00,132.00,6800 01/17/19,NFCX,2080.00,2170.00,2060.00,2160.00,1986500 01/17/19,NICK,150.00,168.00,148.00,157.00,438800 01/17/19,NIKL,3290.00,3350.00,3290.00,3290.00,132000 01/17/19,NIPS,352.00,364.00,352.00,364.00,200 01/17/19,NIRO,90.00,91.00,90.00,91.00,10002200 01/17/19,NISP,890.00,895.00,865.00,890.00,45700 01/17/19,NOBU,975.00,975.00,840.00,840.00,1700 01/17/19,NRCA,402.00,414.00,402.00,408.00,428000 01/17/19,NUSA,105.00,115.00,105.00,112.00,62290800 01/17/19,NUSA-W,56.00,69.00,55.00,60.00,736300 01/17/19,OASA,350.00,376.00,350.00,372.00,2400 01/17/19,OCAP,284.00,284.00,224.00,266.00,700 01/17/19,OKAS,185.00,185.00,169.00,170.00,86700 01/17/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/17/19,PADI,800.00,925.00,800.00,920.00,3070600 01/17/19,PALM,270.00,272.00,270.00,272.00,59800 01/17/19,PANI,169.00,183.00,166.00,169.00,447500 01/17/19,PANR,408.00,410.00,408.00,408.00,1047100 01/17/19,PANS,1390.00,1410.00,1390.00,1390.00,89300 01/17/19,PBID,1105.00,1105.00,1085.00,1105.00,97700 01/17/19,PBRX,550.00,550.00,540.00,545.00,103400 01/17/19,PBSA,705.00,710.00,700.00,710.00,3700 01/17/19,PCAR,4600.00,4600.00,4600.00,4600.00,8500 01/17/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/17/19,PEGE,178.00,178.00,178.00,178.00,0 01/17/19,PEHA,2600.00,2600.00,2540.00,2540.00,4200 01/17/19,PGAS,2420.00,2450.00,2400.00,2420.00,84413000 01/17/19,PGLI,210.00,210.00,210.00,210.00,0 01/17/19,PICO,280.00,280.00,270.00,270.00,200 01/17/19,PJAA,1270.00,1270.00,1200.00,1200.00,1700 01/17/19,PKPK,108.00,114.00,108.00,110.00,670100 01/17/19,PLAS,50.00,50.00,50.00,50.00,0 01/17/19,PLIN,3590.00,3590.00,3590.00,3590.00,0 01/17/19,PNBN,1275.00,1285.00,1215.00,1240.00,8946500 01/17/19,PNBS,58.00,58.00,56.00,57.00,12725200 01/17/19,PNIN,1130.00,1150.00,1120.00,1120.00,638400 01/17/19,PNLF,298.00,304.00,292.00,292.00,78189700 01/17/19,PNSE,665.00,665.00,665.00,665.00,100 01/17/19,POLA,1710.00,1790.00,1685.00,1685.00,267900 01/17/19,POLA-W,900.00,900.00,900.00,900.00,0 01/17/19,POLI,1465.00,1475.00,1415.00,1420.00,37900 01/17/19,POLL,1650.00,1650.00,1645.00,1645.00,800 01/17/19,POLY,164.00,165.00,159.00,162.00,4554400 01/17/19,POOL,5150.00,5150.00,4800.00,4800.00,43714600 01/17/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/17/19,PORT,550.00,550.00,550.00,550.00,0 01/17/19,POWR,850.00,850.00,835.00,835.00,490700 01/17/19,PPRE,360.00,370.00,350.00,352.00,2791600 01/17/19,PPRO,152.00,160.00,146.00,147.00,172717700 01/17/19,PRAS,192.00,192.00,192.00,192.00,1900 01/17/19,PRDA,2060.00,2200.00,2060.00,2160.00,99800 01/17/19,PRIM,515.00,515.00,498.00,500.00,138100 01/17/19,PRIM-W,50.00,50.00,46.00,47.00,48800 01/17/19,PSAB,212.00,214.00,210.00,210.00,3505800 01/17/19,PSDN,220.00,270.00,220.00,270.00,525800 01/17/19,PSKT,50.00,50.00,50.00,50.00,400 01/17/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/17/19,PSSI,166.00,172.00,165.00,168.00,2578900 01/17/19,PTBA,4410.00,4500.00,4410.00,4450.00,38360000 01/17/19,PTIS,282.00,282.00,282.00,282.00,0 01/17/19,PTPP,2400.00,2430.00,2310.00,2340.00,21894200 01/17/19,PTRO,1950.00,2020.00,1950.00,1995.00,3243700 01/17/19,PTSN,1490.00,1635.00,1480.00,1600.00,5731200 01/17/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/17/19,PUDP,456.00,456.00,456.00,456.00,100 01/17/19,PWON,670.00,670.00,655.00,670.00,33309800 01/17/19,PYFA,180.00,188.00,180.00,180.00,150900 01/17/19,PZZA,910.00,945.00,910.00,930.00,597600 01/17/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/17/19,R-LQ45X,1065.00,1069.00,1065.00,1069.00,7800 01/17/19,RAJA,356.00,358.00,354.00,356.00,908500 01/17/19,RALS,1550.00,1580.00,1530.00,1555.00,3966000 01/17/19,RANC,322.00,328.00,322.00,322.00,601300 01/17/19,RBMS,115.00,121.00,110.00,110.00,58390900 01/17/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 01/17/19,RELI,224.00,230.00,218.00,230.00,32700 01/17/19,RICY,166.00,169.00,162.00,169.00,2700 01/17/19,RIGS,220.00,230.00,214.00,218.00,1198000 01/17/19,RIMO,134.00,136.00,134.00,136.00,421014200 01/17/19,RISE,530.00,530.00,515.00,525.00,1782000 01/17/19,RMBA,320.00,324.00,316.00,318.00,7500 01/17/19,RODA,430.00,430.00,430.00,430.00,0 01/17/19,ROTI,1225.00,1230.00,1215.00,1220.00,184800 01/17/19,RUIS,254.00,254.00,244.00,246.00,9000 01/17/19,SAFE,208.00,208.00,190.00,190.00,122800 01/17/19,SAME,555.00,565.00,555.00,555.00,1128800 01/17/19,SAPX,620.00,685.00,620.00,685.00,400 01/17/19,SATU,127.00,131.00,118.00,122.00,8635800 01/17/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/17/19,SCCO,8525.00,8875.00,8525.00,8875.00,2200 01/17/19,SCMA,2030.00,2030.00,1945.00,1975.00,18180500 01/17/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/17/19,SDMU,66.00,66.00,62.00,62.00,2615400 01/17/19,SDPC,99.00,102.00,99.00,102.00,39100 01/17/19,SDRA,850.00,850.00,850.00,850.00,0 01/17/19,SGRO,2400.00,2430.00,2370.00,2390.00,501500 01/17/19,SHID,4700.00,4700.00,4700.00,4700.00,600 01/17/19,SHIP,860.00,860.00,840.00,840.00,2462200 01/17/19,SIAP,83.00,83.00,83.00,83.00,0 01/17/19,SIDO,850.00,860.00,820.00,825.00,1845600 01/17/19,SILO,3460.00,3460.00,3420.00,3430.00,59500 01/17/19,SIMA,224.00,242.00,220.00,238.00,662800 01/17/19,SIMP,484.00,492.00,484.00,488.00,3394000 01/17/19,SIPD,1005.00,1005.00,1005.00,1005.00,1000 01/17/19,SKBM,555.00,555.00,520.00,525.00,5100 01/17/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/17/19,SKRN,498.00,515.00,494.00,496.00,2766700 01/17/19,SKYB,140.00,160.00,140.00,145.00,242700 01/17/19,SMAR,4130.00,4130.00,4130.00,4130.00,10000 01/17/19,SMBR,1685.00,1695.00,1670.00,1670.00,520100 01/17/19,SMCB,1835.00,1860.00,1835.00,1850.00,5271900 01/17/19,SMDM,153.00,153.00,150.00,150.00,355600 01/17/19,SMDR,336.00,354.00,332.00,336.00,3692400 01/17/19,SMGR,12000.00,12475.00,11975.00,12425.00,9803300 01/17/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/17/19,SMMT,187.00,192.00,184.00,184.00,222900 01/17/19,SMRA,1000.00,1045.00,975.00,990.00,27135400 01/17/19,SMRU,478.00,478.00,468.00,476.00,169600 01/17/19,SMSM,1500.00,1510.00,1460.00,1470.00,2938400 01/17/19,SOCI,158.00,165.00,158.00,160.00,19953700 01/17/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/17/19,SOSS,488.00,488.00,466.00,466.00,3600 01/17/19,SOSS-W,18.00,18.00,17.00,18.00,1074300 01/17/19,SOTS,310.00,328.00,310.00,320.00,4949500 01/17/19,SOTS-W,70.00,86.00,25.00,61.00,36300 01/17/19,SPMA,272.00,276.00,272.00,276.00,6200 01/17/19,SPTO,790.00,790.00,790.00,790.00,1642900 01/17/19,SQMI,252.00,306.00,248.00,306.00,4335600 01/17/19,SRAJ,200.00,206.00,200.00,206.00,20300 01/17/19,SRIL,348.00,350.00,340.00,342.00,285411400 01/17/19,SRSN,65.00,65.00,64.00,64.00,2956600 01/17/19,SRTG,3700.00,3700.00,3660.00,3680.00,400 01/17/19,SSIA,492.00,494.00,478.00,480.00,17621100 01/17/19,SSMS,1210.00,1215.00,1200.00,1210.00,76940600 01/17/19,SSTM,380.00,398.00,358.00,358.00,3300 01/17/19,STAR,85.00,86.00,84.00,86.00,141000 01/17/19,STTP,3750.00,3750.00,3750.00,3750.00,100 01/17/19,SUGI,50.00,50.00,50.00,50.00,100 01/17/19,SULI,103.00,103.00,101.00,101.00,1311900 01/17/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/17/19,SURE,2550.00,2570.00,2520.00,2520.00,39100 01/17/19,SWAT,122.00,123.00,121.00,123.00,3436700 01/17/19,TALF,332.00,332.00,332.00,332.00,100 01/17/19,TAMU,4380.00,4420.00,4380.00,4390.00,3416100 01/17/19,TARA,865.00,885.00,865.00,865.00,42029000 01/17/19,TAXI,90.00,90.00,90.00,90.00,0 01/17/19,TBIG,4690.00,4720.00,4610.00,4700.00,1647300 01/17/19,TBLA,880.00,900.00,880.00,890.00,1261200 01/17/19,TBMS,930.00,930.00,910.00,910.00,4700 01/17/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/17/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/17/19,TDPM,300.00,302.00,284.00,290.00,17723300 01/17/19,TELE,850.00,925.00,850.00,925.00,127800 01/17/19,TFCO,735.00,735.00,735.00,735.00,100 01/17/19,TGKA,3010.00,3100.00,3000.00,3000.00,6200 01/17/19,TGRA,770.00,780.00,770.00,780.00,9451500 01/17/19,TIFA,162.00,164.00,162.00,163.00,27700 01/17/19,TINS,965.00,970.00,940.00,945.00,25278200 01/17/19,TIRA,360.00,384.00,250.00,270.00,270600 01/17/19,TIRT,67.00,81.00,65.00,75.00,1642500 01/17/19,TKIM,12825.00,13100.00,12650.00,12800.00,4382400 01/17/19,TLKM,3970.00,3990.00,3960.00,3990.00,78766100 01/17/19,TMAS,800.00,800.00,800.00,800.00,2500 01/17/19,TMPI,50.00,50.00,50.00,50.00,0 01/17/19,TMPO,170.00,170.00,168.00,170.00,41400 01/17/19,TNCA,183.00,210.00,178.00,206.00,596900 01/17/19,TOBA,1600.00,1600.00,1600.00,1600.00,5300 01/17/19,TOPS,840.00,840.00,830.00,830.00,13006500 01/17/19,TOTL,575.00,585.00,565.00,570.00,1854300 01/17/19,TOTO,372.00,374.00,368.00,370.00,94500 01/17/19,TOWR,700.00,705.00,685.00,690.00,35588400 01/17/19,TPIA,5600.00,5700.00,5500.00,5550.00,3694200 01/17/19,TPMA,242.00,242.00,242.00,242.00,0 01/17/19,TRAM,202.00,210.00,197.00,197.00,159322600 01/17/19,TRAM-W,68.00,71.00,61.00,67.00,531000 01/17/19,TRIL,53.00,54.00,52.00,53.00,358100 01/17/19,TRIM,125.00,125.00,125.00,125.00,300 01/17/19,TRIO,248.00,248.00,248.00,248.00,600 01/17/19,TRIS,240.00,240.00,240.00,240.00,400 01/17/19,TRST,400.00,400.00,400.00,400.00,0 01/17/19,TRUK,127.00,136.00,127.00,131.00,19906900 01/17/19,TRUS,346.00,364.00,332.00,358.00,70400 01/17/19,TSPC,1520.00,1615.00,1485.00,1600.00,16808400 01/17/19,TUGU,3320.00,3320.00,3320.00,3320.00,8000 01/17/19,TURI,1175.00,1175.00,1175.00,1175.00,0 01/17/19,ULTJ,1230.00,1230.00,1215.00,1225.00,579700 01/17/19,UNIC,4120.00,4270.00,4120.00,4260.00,4900 01/17/19,UNIT,270.00,270.00,252.00,252.00,2200 01/17/19,UNSP,122.00,124.00,115.00,117.00,5059200 01/17/19,UNTR,26400.00,26925.00,26400.00,26850.00,11565800 01/17/19,UNVR,48300.00,49000.00,48300.00,48875.00,1782500 01/17/19,URBN,1880.00,1880.00,1870.00,1870.00,125800 01/17/19,URBN-W,38.00,42.00,36.00,40.00,4785300 01/17/19,VICO,119.00,126.00,99.00,107.00,45248400 01/17/19,VINS,100.00,112.00,98.00,99.00,15100 01/17/19,VINS-W,43.00,43.00,33.00,33.00,16100 01/17/19,VIVA,140.00,144.00,137.00,139.00,14927700 01/17/19,VOKS,258.00,264.00,248.00,252.00,3383200 01/17/19,VRNA,139.00,139.00,125.00,129.00,634900 01/17/19,WAPO,84.00,86.00,84.00,85.00,52100 01/17/19,WEGE,282.00,290.00,276.00,282.00,20594700 01/17/19,WEHA,150.00,151.00,150.00,151.00,2018500 01/17/19,WICO,650.00,650.00,650.00,650.00,500 01/17/19,WIIM,171.00,178.00,169.00,171.00,13684200 01/17/19,WIKA,1905.00,1945.00,1870.00,1880.00,27497800 01/17/19,WINS,222.00,228.00,222.00,228.00,5900 01/17/19,WOMF,318.00,322.00,316.00,316.00,716300 01/17/19,WOOD,605.00,620.00,595.00,595.00,14481200 01/17/19,WSBP,408.00,412.00,392.00,394.00,144755800 01/17/19,WSKT,2070.00,2140.00,2020.00,2040.00,72326500 01/17/19,WTON,414.00,420.00,404.00,406.00,22618700 01/17/19,XBLQ,494.00,494.00,494.00,494.00,0 01/17/19,XBNI,1105.00,1105.00,1105.00,1105.00,0 01/17/19,XCID,81.00,88.00,80.00,81.00,200900 01/17/19,XDIF,501.00,501.00,501.00,501.00,0 01/17/19,XIHD,534.00,534.00,533.00,534.00,2300 01/17/19,XIIC,1200.00,1200.00,1200.00,1200.00,100 01/17/19,XIIF,710.00,713.00,710.00,713.00,1300 01/17/19,XIIT,574.00,577.00,572.00,572.00,23400 01/17/19,XIJI,742.00,743.00,742.00,742.00,400 01/17/19,XIPI,168.00,168.00,168.00,168.00,100 01/17/19,XISB,398.00,398.00,398.00,398.00,0 01/17/19,XISC,780.00,780.00,769.00,770.00,6500 01/17/19,XISI,356.00,356.00,356.00,356.00,2200 01/17/19,XISR,397.00,404.00,396.00,403.00,28800 01/17/19,XMTS,516.00,516.00,516.00,516.00,0 01/17/19,XPDV,494.00,494.00,494.00,494.00,0 01/17/19,XPES,481.00,481.00,481.00,481.00,200 01/17/19,XPFT,540.00,540.00,540.00,540.00,0 01/17/19,XPID,538.00,538.00,538.00,538.00,0 01/17/19,XPLC,530.00,530.00,530.00,530.00,0 01/17/19,XPLQ,551.00,551.00,551.00,551.00,0 01/17/19,XPSG,475.00,475.00,468.00,468.00,200 01/17/19,XSBC,112.00,112.00,112.00,112.00,0 01/17/19,YELO,386.00,400.00,386.00,392.00,320700 01/17/19,YELO-W,39.00,39.00,36.00,38.00,172500 01/17/19,YPAS,610.00,660.00,610.00,660.00,500 01/17/19,YULE,196.00,196.00,186.00,186.00,600 01/17/19,ZBRA,50.00,50.00,50.00,50.00,0 01/17/19,ZINC,1520.00,1535.00,1515.00,1520.00,18483900 01/17/19,ZONE,510.00,520.00,505.00,515.00,441800