,,,,,, 01/15/19,AALI,12550.00,12625.00,12400.00,12450.00,789600 01/15/19,ABBA,91.00,100.00,91.00,100.00,40265300 01/15/19,ABDA,5600.00,5600.00,4480.00,4480.00,500 01/15/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/15/19,ACES,1690.00,1700.00,1670.00,1675.00,7352100 01/15/19,ACST,1605.00,1610.00,1590.00,1600.00,110300 01/15/19,ADES,900.00,930.00,880.00,905.00,57600 01/15/19,ADHI,1750.00,1820.00,1725.00,1790.00,30216000 01/15/19,ADMF,9200.00,9275.00,9050.00,9225.00,174800 01/15/19,ADMG,338.00,344.00,338.00,340.00,1618300 01/15/19,ADRO,1420.00,1470.00,1405.00,1460.00,114172600 01/15/19,AGII,655.00,660.00,635.00,640.00,1785200 01/15/19,AGRO,322.00,326.00,322.00,322.00,2004400 01/15/19,AGRS,310.00,314.00,288.00,300.00,21800 01/15/19,AHAP,68.00,68.00,63.00,66.00,69900 01/15/19,AIMS,180.00,180.00,180.00,180.00,0 01/15/19,AISA,168.00,168.00,168.00,168.00,0 01/15/19,AKKU,50.00,50.00,50.00,50.00,321800 01/15/19,AKPI,725.00,725.00,725.00,725.00,100 01/15/19,AKRA,4440.00,4490.00,4440.00,4450.00,13028400 01/15/19,AKSI,394.00,394.00,394.00,394.00,0 01/15/19,ALDO,670.00,670.00,670.00,670.00,0 01/15/19,ALKA,330.00,350.00,330.00,350.00,7900 01/15/19,ALMI,450.00,470.00,450.00,470.00,59700 01/15/19,ALTO,388.00,388.00,388.00,388.00,100 01/15/19,AMAG,318.00,318.00,318.00,318.00,0 01/15/19,AMFG,4060.00,4060.00,4000.00,4030.00,44800 01/15/19,AMIN,440.00,448.00,438.00,448.00,31800 01/15/19,AMRT,895.00,895.00,880.00,880.00,39900 01/15/19,ANDI,2110.00,2140.00,2090.00,2130.00,121600 01/15/19,ANJT,1095.00,1120.00,1095.00,1120.00,384300 01/15/19,ANTM,780.00,830.00,780.00,820.00,165281200 01/15/19,APEX,1485.00,1485.00,1400.00,1400.00,800 01/15/19,APIC,530.00,540.00,530.00,535.00,4681300 01/15/19,APIC-W,446.00,446.00,446.00,446.00,0 01/15/19,APII,170.00,170.00,170.00,170.00,5000 01/15/19,APLI,93.00,93.00,87.00,93.00,10600 01/15/19,APLN,172.00,175.00,170.00,172.00,18135100 01/15/19,APOL,58.00,58.00,58.00,58.00,0 01/15/19,ARGO,825.00,825.00,825.00,825.00,0 01/15/19,ARII,915.00,915.00,915.00,915.00,0 01/15/19,ARMY,294.00,300.00,286.00,300.00,465200 01/15/19,ARNA,414.00,420.00,412.00,414.00,4170000 01/15/19,ARTA,1310.00,1320.00,985.00,1000.00,81000 01/15/19,ARTI,50.00,50.00,50.00,50.00,3067200 01/15/19,ARTO,186.00,186.00,175.00,178.00,588200 01/15/19,ASBI,250.00,250.00,250.00,250.00,0 01/15/19,ASDM,1060.00,1060.00,1060.00,1060.00,100 01/15/19,ASGR,1330.00,1335.00,1310.00,1320.00,52000 01/15/19,ASII,8150.00,8150.00,8050.00,8150.00,56524700 01/15/19,ASJT,340.00,360.00,330.00,360.00,2000 01/15/19,ASMI,690.00,690.00,690.00,690.00,787200 01/15/19,ASRI,342.00,350.00,332.00,346.00,25052500 01/15/19,ASRM,2340.00,2340.00,2340.00,2340.00,0 01/15/19,ASSA,500.00,545.00,498.00,530.00,91180300 01/15/19,ATIC,820.00,885.00,820.00,880.00,14700 01/15/19,ATPK,194.00,194.00,194.00,194.00,0 01/15/19,AUTO,1570.00,1580.00,1540.00,1575.00,898000 01/15/19,BABP,50.00,50.00,50.00,50.00,64300 01/15/19,BABP-W2,2.00,2.00,2.00,2.00,0 01/15/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/15/19,BACA,306.00,306.00,306.00,306.00,0 01/15/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/15/19,BAJA,118.00,119.00,114.00,116.00,554500 01/15/19,BALI,1550.00,1550.00,1545.00,1545.00,98300 01/15/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/15/19,BAPA,107.00,108.00,106.00,107.00,295500 01/15/19,BATA,570.00,575.00,565.00,565.00,105900 01/15/19,BAYU,1800.00,1840.00,1800.00,1835.00,16100 01/15/19,BBCA,26150.00,26300.00,25950.00,26300.00,17552600 01/15/19,BBHI,191.00,197.00,182.00,186.00,711400 01/15/19,BBKP,322.00,334.00,318.00,328.00,12505700 01/15/19,BBLD,450.00,450.00,450.00,450.00,300 01/15/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/15/19,BBNI,8875.00,9100.00,8850.00,9000.00,24973700 01/15/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/15/19,BBRI,3770.00,3790.00,3740.00,3780.00,140860200 01/15/19,BBRM,51.00,52.00,50.00,51.00,799600 01/15/19,BBTN,2760.00,2770.00,2720.00,2760.00,15240300 01/15/19,BBYB,276.00,276.00,266.00,268.00,263200 01/15/19,BCAP,154.00,159.00,149.00,155.00,132200 01/15/19,BCIC,450.00,450.00,450.00,450.00,0 01/15/19,BCIP,90.00,91.00,88.00,88.00,8633300 01/15/19,BDMN,8250.00,8500.00,8225.00,8500.00,5385700 01/15/19,BEEF,318.00,318.00,262.00,268.00,51627900 01/15/19,BEEF-W,49.00,52.00,45.00,46.00,4349700 01/15/19,BEKS,50.00,50.00,50.00,50.00,53300 01/15/19,BELL,238.00,238.00,238.00,238.00,384600 01/15/19,BEST,230.00,236.00,228.00,234.00,9963400 01/15/19,BFIN,690.00,690.00,675.00,675.00,474100 01/15/19,BGTG,92.00,102.00,92.00,95.00,21234300 01/15/19,BHIT,67.00,69.00,66.00,66.00,22015500 01/15/19,BIKA,222.00,250.00,222.00,250.00,11800 01/15/19,BIMA,54.00,59.00,54.00,58.00,696900 01/15/19,BINA,585.00,585.00,570.00,570.00,178000 01/15/19,BIPI,50.00,51.00,50.00,50.00,32470800 01/15/19,BIPP,84.00,84.00,79.00,79.00,1500 01/15/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/15/19,BIRD,2900.00,2900.00,2870.00,2890.00,17000 01/15/19,BISI,1500.00,1500.00,1475.00,1480.00,44400 01/15/19,BJBR,2120.00,2150.00,2100.00,2140.00,10244200 01/15/19,BJTM,710.00,715.00,705.00,715.00,6364900 01/15/19,BKDP,61.00,61.00,61.00,61.00,1300 01/15/19,BKSL,121.00,125.00,121.00,124.00,113820100 01/15/19,BKSL-W,32.00,33.00,31.00,32.00,2119700 01/15/19,BKSW,186.00,186.00,186.00,186.00,1600 01/15/19,BLTA,196.00,196.00,196.00,196.00,0 01/15/19,BLTZ,4990.00,4990.00,4990.00,4990.00,0 01/15/19,BMAS,320.00,330.00,320.00,328.00,3000 01/15/19,BMRI,7750.00,7800.00,7650.00,7800.00,43348600 01/15/19,BMSR,159.00,159.00,159.00,159.00,0 01/15/19,BMTR,330.00,338.00,326.00,336.00,19865600 01/15/19,BNBA,286.00,290.00,280.00,288.00,298000 01/15/19,BNBR,50.00,50.00,50.00,50.00,306000 01/15/19,BNGA,1100.00,1135.00,1095.00,1130.00,5833400 01/15/19,BNII,232.00,238.00,226.00,230.00,1270700 01/15/19,BNLI,675.00,680.00,665.00,670.00,28891900 01/15/19,BOGA,670.00,680.00,670.00,680.00,3607900 01/15/19,BOGA-W,100.00,100.00,100.00,100.00,0 01/15/19,BOLT,940.00,945.00,935.00,940.00,111300 01/15/19,BORN,50.00,50.00,50.00,50.00,0 01/15/19,BOSS,2030.00,2070.00,2030.00,2060.00,666200 01/15/19,BPFI,600.00,600.00,600.00,600.00,0 01/15/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/15/19,BPTR,71.00,79.00,71.00,73.00,553300 01/15/19,BRAM,6100.00,6100.00,6100.00,6100.00,0 01/15/19,BRIS,525.00,535.00,525.00,530.00,3620600 01/15/19,BRMS,50.00,51.00,50.00,50.00,49657700 01/15/19,BRNA,1175.00,1175.00,1175.00,1175.00,1600 01/15/19,BRPT,2400.00,2410.00,2350.00,2390.00,7210800 01/15/19,BRPT-W,480.00,480.00,480.00,480.00,18400 01/15/19,BSDE,1475.00,1510.00,1465.00,1510.00,15577000 01/15/19,BSIM,535.00,540.00,520.00,535.00,26000 01/15/19,BSIM-W3,42.00,43.00,42.00,43.00,27600 01/15/19,BSSR,2380.00,2380.00,2360.00,2370.00,1200 01/15/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/15/19,BTEK,132.00,132.00,132.00,132.00,30000 01/15/19,BTEL,50.00,50.00,50.00,50.00,100 01/15/19,BTON,260.00,274.00,258.00,266.00,2729200 01/15/19,BTPN,3690.00,3700.00,3630.00,3660.00,50900 01/15/19,BTPS,1935.00,1945.00,1930.00,1935.00,17567500 01/15/19,BUDI,99.00,102.00,99.00,101.00,463300 01/15/19,BUKK,1900.00,2000.00,1790.00,2000.00,197700 01/15/19,BULL,129.00,130.00,127.00,128.00,7334700 01/15/19,BULL-W,45.00,45.00,45.00,45.00,100 01/15/19,BULL-W2,9.00,10.00,8.00,9.00,880700 01/15/19,BUMI,150.00,156.00,149.00,153.00,432634400 01/15/19,BUVA,189.00,199.00,186.00,199.00,16465000 01/15/19,BVIC,168.00,170.00,168.00,169.00,64700 01/15/19,BWPT,176.00,179.00,176.00,177.00,21222500 01/15/19,BYAN,18000.00,18000.00,18000.00,18000.00,4200 01/15/19,CAKK,98.00,98.00,96.00,97.00,1524400 01/15/19,CAKK-W,16.00,17.00,15.00,16.00,2957300 01/15/19,CAMP,378.00,386.00,376.00,384.00,5478100 01/15/19,CANI,168.00,168.00,163.00,163.00,1300 01/15/19,CARS,2730.00,2780.00,2730.00,2740.00,2673700 01/15/19,CASA,306.00,306.00,304.00,304.00,710500 01/15/19,CASA-W,126.00,126.00,126.00,126.00,0 01/15/19,CASS,700.00,700.00,700.00,700.00,100 01/15/19,CEKA,1160.00,1190.00,1125.00,1180.00,2400 01/15/19,CENT,91.00,91.00,85.00,86.00,13736600 01/15/19,CFIN,302.00,308.00,302.00,308.00,135000 01/15/19,CINT,266.00,280.00,250.00,250.00,2200 01/15/19,CITA,1800.00,1840.00,1800.00,1840.00,200 01/15/19,CITY,386.00,390.00,386.00,386.00,5009500 01/15/19,CITY-W,138.00,150.00,135.00,139.00,182600 01/15/19,CKRA,76.00,76.00,76.00,76.00,0 01/15/19,CLEO,294.00,296.00,290.00,290.00,22684000 01/15/19,CLPI,700.00,700.00,700.00,700.00,20200 01/15/19,CMNP,1370.00,1370.00,1355.00,1355.00,105500 01/15/19,CMPP,254.00,254.00,236.00,240.00,929300 01/15/19,CNKO,50.00,50.00,50.00,50.00,0 01/15/19,CNTB,250.00,250.00,250.00,250.00,0 01/15/19,CNTX,452.00,452.00,452.00,452.00,100 01/15/19,COWL,426.00,430.00,426.00,426.00,127800 01/15/19,CPIN,7925.00,8825.00,7925.00,8600.00,9057100 01/15/19,CPRO,50.00,50.00,50.00,50.00,61200 01/15/19,CSAP,545.00,545.00,540.00,540.00,311000 01/15/19,CSIS,316.00,316.00,296.00,296.00,4565600 01/15/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/15/19,CTRA,1045.00,1060.00,1035.00,1050.00,35342000 01/15/19,CTTH,118.00,125.00,113.00,122.00,3945500 01/15/19,DART,290.00,290.00,290.00,290.00,1200 01/15/19,DAYA,210.00,210.00,210.00,210.00,0 01/15/19,DEAL,660.00,685.00,640.00,665.00,59983600 01/15/19,DEAL-W,436.00,550.00,432.00,550.00,20305600 01/15/19,DEFI,1730.00,1730.00,1730.00,1730.00,200 01/15/19,DEWA,50.00,50.00,50.00,50.00,273900 01/15/19,DFAM,835.00,850.00,835.00,840.00,611400 01/15/19,DFAM-W,770.00,770.00,770.00,770.00,0 01/15/19,DGIK,50.00,50.00,50.00,50.00,320200 01/15/19,DIGI,1660.00,1850.00,1660.00,1660.00,188000 01/15/19,DILD,326.00,338.00,324.00,338.00,6503700 01/15/19,DIVA,2940.00,2970.00,2930.00,2940.00,2109800 01/15/19,DKFT,288.00,294.00,286.00,292.00,355200 01/15/19,DLTA,5650.00,5650.00,5650.00,5650.00,1100 01/15/19,DMAS,180.00,193.00,180.00,190.00,79879100 01/15/19,DNAR,308.00,308.00,304.00,304.00,4400 01/15/19,DNET,3260.00,3280.00,3260.00,3280.00,3100 01/15/19,DOID,560.00,570.00,550.00,565.00,26993900 01/15/19,DPNS,306.00,306.00,306.00,306.00,0 01/15/19,DPUM,137.00,138.00,133.00,137.00,298600 01/15/19,DSFI,109.00,109.00,104.00,106.00,938300 01/15/19,DSNG,366.00,366.00,362.00,364.00,2132900 01/15/19,DSSA,15500.00,15500.00,15500.00,15500.00,0 01/15/19,DUCK,1580.00,1610.00,1560.00,1580.00,540400 01/15/19,DUTI,3630.00,3630.00,3630.00,3630.00,0 01/15/19,DVLA,1955.00,2000.00,1955.00,2000.00,3000 01/15/19,DWGL,80.00,81.00,78.00,78.00,166000 01/15/19,DWGL-W,15.00,16.00,15.00,15.00,1566700 01/15/19,DYAN,82.00,85.00,82.00,83.00,3046300 01/15/19,ECII,1125.00,1125.00,1125.00,1125.00,5000 01/15/19,EKAD,850.00,855.00,830.00,850.00,585000 01/15/19,ELSA,366.00,372.00,360.00,368.00,59311800 01/15/19,ELTY,50.00,50.00,50.00,50.00,14000 01/15/19,EMDE,256.00,256.00,254.00,256.00,24100 01/15/19,EMTK,8800.00,8800.00,8800.00,8800.00,500 01/15/19,ENRG,73.00,77.00,72.00,75.00,101008600 01/15/19,EPMT,1900.00,1900.00,1900.00,1900.00,4500 01/15/19,ERAA,2440.00,2550.00,2430.00,2550.00,23551700 01/15/19,ERTX,122.00,122.00,122.00,122.00,200 01/15/19,ESSA,358.00,370.00,350.00,356.00,93137600 01/15/19,ESTI,88.00,91.00,87.00,90.00,3484100 01/15/19,ETWA,78.00,85.00,78.00,80.00,500 01/15/19,EXCL,2120.00,2210.00,2120.00,2190.00,20372700 01/15/19,FAST,1650.00,1650.00,1650.00,1650.00,36800 01/15/19,FASW,7650.00,7650.00,7400.00,7650.00,149800 01/15/19,FILM,730.00,775.00,715.00,740.00,5496600 01/15/19,FINN,64.00,66.00,59.00,64.00,82439600 01/15/19,FIRE,7125.00,7150.00,7125.00,7125.00,828300 01/15/19,FIRE-W,5950.00,5950.00,5950.00,5950.00,2800 01/15/19,FISH,3600.00,3600.00,3600.00,3600.00,100 01/15/19,FMII,700.00,700.00,700.00,700.00,25000 01/15/19,FOOD,380.00,386.00,318.00,350.00,4870900 01/15/19,FORU,109.00,109.00,109.00,109.00,100 01/15/19,FORZ,875.00,880.00,865.00,870.00,23839000 01/15/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/15/19,FPNI,161.00,166.00,160.00,161.00,3404800 01/15/19,FREN,98.00,106.00,96.00,102.00,269610000 01/15/19,FREN-W,35.00,36.00,32.00,33.00,17850300 01/15/19,GAMA,51.00,51.00,50.00,50.00,288900 01/15/19,GDST,103.00,105.00,100.00,103.00,2682900 01/15/19,GDYR,1910.00,2060.00,1910.00,2010.00,700 01/15/19,GEMA,320.00,338.00,282.00,324.00,42800 01/15/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/15/19,GGRM,84000.00,84000.00,82150.00,84000.00,617600 01/15/19,GHON,1370.00,1370.00,1370.00,1370.00,600 01/15/19,GIAA,312.00,312.00,306.00,310.00,9440100 01/15/19,GJTL,710.00,775.00,700.00,745.00,36804700 01/15/19,GLOB,496.00,550.00,496.00,496.00,27300 01/15/19,GMCW,860.00,860.00,860.00,860.00,0 01/15/19,GMFI,236.00,246.00,234.00,242.00,30331900 01/15/19,GMTD,17900.00,17900.00,17900.00,17900.00,300 01/15/19,GOLD,478.00,478.00,478.00,478.00,5500 01/15/19,GOLL,50.00,50.00,50.00,50.00,7800 01/15/19,GOOD,1870.00,1870.00,1855.00,1860.00,128200 01/15/19,GPRA,109.00,110.00,103.00,110.00,481500 01/15/19,GREN,328.00,328.00,328.00,328.00,0 01/15/19,GSMF,97.00,102.00,97.00,102.00,6600 01/15/19,GTBO,246.00,246.00,240.00,242.00,29000 01/15/19,GWSA,140.00,144.00,136.00,144.00,163400 01/15/19,GZCO,50.00,51.00,50.00,50.00,4043700 01/15/19,HADE,50.00,50.00,50.00,50.00,3000 01/15/19,HDFA,158.00,194.00,158.00,174.00,48900 01/15/19,HDTX,126.00,126.00,125.00,125.00,800 01/15/19,HEAL,2520.00,2560.00,2480.00,2510.00,764700 01/15/19,HELI,105.00,125.00,105.00,120.00,493300 01/15/19,HELI-W,16.00,16.00,15.00,16.00,310500 01/15/19,HERO,815.00,845.00,815.00,845.00,5700 01/15/19,HEXA,2900.00,2920.00,2880.00,2900.00,84900 01/15/19,HITS,665.00,670.00,635.00,640.00,5200 01/15/19,HKMU,366.00,380.00,366.00,374.00,26447800 01/15/19,HMSP,3800.00,3880.00,3770.00,3850.00,25894100 01/15/19,HOKI,760.00,795.00,755.00,785.00,64401700 01/15/19,HOKI-W,600.00,600.00,600.00,600.00,10000 01/15/19,HOME,108.00,110.00,103.00,104.00,2113500 01/15/19,HOTL,102.00,102.00,102.00,102.00,1600 01/15/19,HRTA,258.00,258.00,254.00,258.00,68700 01/15/19,HRUM,1680.00,1685.00,1610.00,1640.00,6768800 01/15/19,IATA,50.00,50.00,50.00,50.00,2100 01/15/19,IBFN,254.00,254.00,254.00,254.00,94700 01/15/19,IBFN-W,35.00,35.00,35.00,35.00,0 01/15/19,IBST,9000.00,9000.00,9000.00,9000.00,0 01/15/19,ICBP,10000.00,10100.00,9925.00,10100.00,5476000 01/15/19,ICON,102.00,102.00,100.00,100.00,11700 01/15/19,IDPR,810.00,810.00,810.00,810.00,0 01/15/19,IGAR,386.00,386.00,378.00,378.00,51500 01/15/19,IIKP,234.00,238.00,222.00,234.00,362476400 01/15/19,IKAI,208.00,224.00,208.00,220.00,115798500 01/15/19,IKBI,260.00,260.00,252.00,252.00,3500 01/15/19,IMAS,2550.00,2870.00,2540.00,2840.00,11259000 01/15/19,IMJS,680.00,715.00,675.00,700.00,13128000 01/15/19,IMPC,945.00,950.00,925.00,945.00,240900 01/15/19,INAF,5150.00,5150.00,5100.00,5100.00,14800 01/15/19,INAI,430.00,430.00,430.00,430.00,300 01/15/19,INCF,300.00,300.00,290.00,300.00,7700 01/15/19,INCI,570.00,570.00,550.00,560.00,45900 01/15/19,INCO,3420.00,3510.00,3400.00,3490.00,19550600 01/15/19,INDF,7400.00,7500.00,7325.00,7500.00,7321500 01/15/19,INDR,6725.00,7350.00,6400.00,7075.00,682900 01/15/19,INDS,2210.00,2210.00,2200.00,2210.00,86900 01/15/19,INDX,82.00,83.00,82.00,83.00,258300 01/15/19,INDY,1930.00,1955.00,1875.00,1905.00,24227600 01/15/19,INKP,12600.00,12875.00,12350.00,12875.00,4889500 01/15/19,INPC,76.00,81.00,74.00,79.00,29496400 01/15/19,INPC-W,10.00,12.00,9.00,12.00,20456800 01/15/19,INPP,600.00,650.00,600.00,650.00,300 01/15/19,INPS,2040.00,2040.00,2030.00,2040.00,264700 01/15/19,INRU,550.00,575.00,550.00,575.00,39800 01/15/19,INTA,482.00,482.00,480.00,482.00,21200 01/15/19,INTA-W,236.00,236.00,236.00,236.00,0 01/15/19,INTD,175.00,180.00,161.00,161.00,42300 01/15/19,INTP,18125.00,18125.00,17675.00,18075.00,1739400 01/15/19,IPCC,1500.00,1540.00,1500.00,1530.00,166600 01/15/19,IPCM,396.00,398.00,394.00,396.00,135100 01/15/19,IPOL,94.00,94.00,92.00,94.00,222600 01/15/19,ISAT,2140.00,2160.00,2050.00,2130.00,10217900 01/15/19,ISSP,91.00,94.00,90.00,92.00,19072800 01/15/19,ITMA,810.00,810.00,800.00,810.00,15600 01/15/19,ITMG,21975.00,22200.00,21700.00,21850.00,1098000 01/15/19,ITTG,82.00,82.00,82.00,82.00,0 01/15/19,JAWA,140.00,140.00,140.00,140.00,0 01/15/19,JECC,5350.00,5350.00,5350.00,5350.00,500 01/15/19,JGLE,50.00,50.00,50.00,50.00,0 01/15/19,JIHD,500.00,500.00,474.00,480.00,1000 01/15/19,JKON,376.00,392.00,326.00,378.00,22400 01/15/19,JKSW,58.00,61.00,58.00,60.00,107900 01/15/19,JMAS,905.00,915.00,900.00,915.00,2000 01/15/19,JPFA,2160.00,2220.00,2140.00,2210.00,11263300 01/15/19,JRPT,650.00,680.00,645.00,675.00,4035400 01/15/19,JSKY,890.00,910.00,890.00,910.00,1230000 01/15/19,JSMR,4840.00,4930.00,4800.00,4890.00,7521100 01/15/19,JSPT,1050.00,1050.00,1050.00,1050.00,0 01/15/19,JTPE,550.00,600.00,545.00,580.00,17000000 01/15/19,KAEF,2540.00,2620.00,2500.00,2590.00,915700 01/15/19,KARW,88.00,91.00,85.00,85.00,20300 01/15/19,KBLI,340.00,358.00,340.00,356.00,11335000 01/15/19,KBLM,248.00,260.00,244.00,246.00,290800 01/15/19,KBLV,570.00,640.00,535.00,535.00,25700 01/15/19,KBRI,50.00,50.00,50.00,50.00,5500 01/15/19,KDSI,940.00,940.00,925.00,925.00,241000 01/15/19,KIAS,100.00,100.00,100.00,100.00,0 01/15/19,KICI,270.00,270.00,260.00,260.00,13200 01/15/19,KIJA,272.00,272.00,270.00,272.00,1373100 01/15/19,KINO,2880.00,2910.00,2860.00,2870.00,442900 01/15/19,KIOS,1970.00,1970.00,1970.00,1970.00,6500 01/15/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/15/19,KKGI,350.00,350.00,348.00,348.00,30700 01/15/19,KLBF,1615.00,1635.00,1610.00,1635.00,14905500 01/15/19,KMTR,270.00,276.00,268.00,270.00,76800 01/15/19,KOBX,178.00,179.00,176.00,179.00,487000 01/15/19,KOIN,232.00,232.00,232.00,232.00,0 01/15/19,KONI,494.00,550.00,494.00,500.00,7500 01/15/19,KOPI,735.00,740.00,735.00,740.00,49200 01/15/19,KPAL,306.00,316.00,304.00,314.00,255700 01/15/19,KPAL-W,151.00,151.00,151.00,151.00,0 01/15/19,KPAS,222.00,224.00,206.00,222.00,108912500 01/15/19,KPAS-W,53.00,54.00,52.00,54.00,1374700 01/15/19,KPIG,134.00,134.00,128.00,132.00,122900 01/15/19,KRAH,2470.00,2480.00,2470.00,2480.00,12400 01/15/19,KRAS,438.00,460.00,438.00,458.00,26279000 01/15/19,KREN,620.00,625.00,605.00,625.00,118066900 01/15/19,LAND,890.00,915.00,855.00,855.00,77500 01/15/19,LAPD,50.00,50.00,50.00,50.00,20700 01/15/19,LCGP,129.00,131.00,126.00,126.00,1652500 01/15/19,LCKM,276.00,294.00,276.00,292.00,18300 01/15/19,LEAD,65.00,70.00,65.00,68.00,62232700 01/15/19,LINK,4450.00,4460.00,4410.00,4410.00,60800 01/15/19,LION,610.00,610.00,610.00,610.00,100 01/15/19,LMAS,60.00,60.00,58.00,60.00,2800 01/15/19,LMPI,144.00,144.00,144.00,144.00,0 01/15/19,LMSH,580.00,580.00,580.00,580.00,0 01/15/19,LPCK,1900.00,2370.00,1900.00,2340.00,8854300 01/15/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/15/19,LPIN,975.00,975.00,975.00,975.00,0 01/15/19,LPKR,270.00,304.00,268.00,290.00,177121600 01/15/19,LPLI,106.00,108.00,104.00,107.00,12500 01/15/19,LPPF,6075.00,6225.00,5975.00,6225.00,3151400 01/15/19,LPPS,102.00,107.00,100.00,107.00,401600 01/15/19,LRNA,112.00,112.00,103.00,109.00,45200 01/15/19,LRNA-W,13.00,13.00,13.00,13.00,87300 01/15/19,LSIP,1320.00,1330.00,1315.00,1320.00,10053200 01/15/19,LTLS,585.00,585.00,570.00,570.00,345000 01/15/19,LUCK,710.00,710.00,695.00,695.00,113200 01/15/19,MABA,175.00,180.00,173.00,179.00,1155605600 01/15/19,MAGP,50.00,50.00,50.00,50.00,0 01/15/19,MAIN,1360.00,1455.00,1360.00,1455.00,12766800 01/15/19,MAMI,132.00,133.00,128.00,133.00,73731300 01/15/19,MAMIP,600.00,600.00,600.00,600.00,0 01/15/19,MAPA,3710.00,3710.00,3710.00,3710.00,1100 01/15/19,MAPB,1775.00,1810.00,1770.00,1810.00,300 01/15/19,MAPI,905.00,945.00,895.00,930.00,19690400 01/15/19,MARI,254.00,254.00,246.00,252.00,8202600 01/15/19,MARK,1990.00,1995.00,1990.00,1990.00,211200 01/15/19,MASA,725.00,730.00,725.00,725.00,2663400 01/15/19,MAYA,7000.00,7000.00,7000.00,7000.00,0 01/15/19,MBAP,2930.00,2950.00,2910.00,2930.00,48100 01/15/19,MBSS,545.00,555.00,525.00,550.00,2045400 01/15/19,MBTO,133.00,133.00,125.00,125.00,2400 01/15/19,MCAS,3100.00,3100.00,3040.00,3040.00,1792100 01/15/19,MCOR,158.00,161.00,155.00,159.00,2671500 01/15/19,MDIA,137.00,137.00,128.00,135.00,264100 01/15/19,MDKA,3320.00,3430.00,3290.00,3420.00,319100 01/15/19,MDKI,258.00,258.00,240.00,250.00,67000 01/15/19,MDLN,236.00,238.00,228.00,232.00,3474400 01/15/19,MDRN,50.00,50.00,50.00,50.00,0 01/15/19,MEDC,825.00,830.00,815.00,820.00,24335000 01/15/19,MEDC-W,210.00,216.00,204.00,206.00,1810100 01/15/19,MEGA,4850.00,4850.00,4850.00,4850.00,2400 01/15/19,MERK,4460.00,4500.00,4340.00,4360.00,390600 01/15/19,META,222.00,222.00,216.00,220.00,120500 01/15/19,MFIN,925.00,930.00,925.00,930.00,41600 01/15/19,MFMI,725.00,725.00,725.00,725.00,0 01/15/19,MGNA,51.00,51.00,50.00,50.00,368600 01/15/19,MGRO,900.00,950.00,895.00,940.00,13079800 01/15/19,MICE,372.00,372.00,368.00,368.00,18900 01/15/19,MIDI,1060.00,1060.00,1060.00,1060.00,100 01/15/19,MIKA,1710.00,1710.00,1655.00,1660.00,3206400 01/15/19,MINA,730.00,800.00,725.00,750.00,1283500 01/15/19,MIRA,50.00,50.00,50.00,50.00,100 01/15/19,MITI,53.00,57.00,53.00,54.00,7639400 01/15/19,MKNT,180.00,180.00,177.00,178.00,704300 01/15/19,MKPI,20000.00,20000.00,20000.00,20000.00,0 01/15/19,MLBI,16000.00,16000.00,15975.00,16000.00,68500 01/15/19,MLIA,1200.00,1210.00,1200.00,1205.00,522200 01/15/19,MLPL,84.00,99.00,84.00,99.00,137164100 01/15/19,MLPT,760.00,770.00,760.00,770.00,300 01/15/19,MMLP,505.00,505.00,500.00,505.00,52300 01/15/19,MNCN,825.00,835.00,810.00,835.00,28822400 01/15/19,MOLI,1075.00,1075.00,1065.00,1070.00,53300 01/15/19,MPMX,915.00,915.00,900.00,910.00,1798500 01/15/19,MPOW,106.00,111.00,105.00,106.00,70300 01/15/19,MPPA,167.00,185.00,166.00,179.00,17034600 01/15/19,MPRO,785.00,800.00,765.00,795.00,1322800 01/15/19,MRAT,184.00,188.00,184.00,187.00,1800 01/15/19,MREI,5800.00,5800.00,5800.00,5800.00,0 01/15/19,MSIN,328.00,328.00,316.00,318.00,176600 01/15/19,MSKY,820.00,820.00,785.00,815.00,703600 01/15/19,MTDL,840.00,855.00,835.00,845.00,2430500 01/15/19,MTFN,50.00,50.00,50.00,50.00,0 01/15/19,MTLA,420.00,420.00,420.00,420.00,155400 01/15/19,MTRA,380.00,386.00,380.00,386.00,526500 01/15/19,MTSM,190.00,210.00,180.00,206.00,84000 01/15/19,MTWI,65.00,66.00,64.00,66.00,112600 01/15/19,MYOH,1175.00,1195.00,1130.00,1170.00,363200 01/15/19,MYOR,2700.00,2720.00,2680.00,2720.00,1394700 01/15/19,MYRX,111.00,112.00,109.00,111.00,977114300 01/15/19,MYRXP,50.00,50.00,50.00,50.00,500 01/15/19,MYTX,101.00,103.00,100.00,100.00,309200 01/15/19,NAGA,246.00,250.00,246.00,246.00,220400 01/15/19,NASA,610.00,610.00,610.00,610.00,10100 01/15/19,NASA-W,492.00,540.00,492.00,540.00,2300 01/15/19,NELY,135.00,138.00,131.00,138.00,15100 01/15/19,NFCX,2190.00,2190.00,2140.00,2190.00,1857500 01/15/19,NICK,155.00,155.00,150.00,154.00,41100 01/15/19,NIKL,3330.00,3350.00,3270.00,3290.00,138400 01/15/19,NIPS,398.00,398.00,398.00,398.00,3000 01/15/19,NIRO,90.00,91.00,90.00,90.00,345500 01/15/19,NISP,900.00,900.00,860.00,900.00,39600 01/15/19,NOBU,1000.00,1000.00,1000.00,1000.00,0 01/15/19,NRCA,410.00,412.00,400.00,412.00,245900 01/15/19,NUSA,104.00,106.00,103.00,103.00,10781200 01/15/19,NUSA-W,51.00,57.00,51.00,56.00,166300 01/15/19,OASA,378.00,378.00,378.00,378.00,0 01/15/19,OCAP,332.00,332.00,260.00,330.00,27500 01/15/19,OKAS,182.00,184.00,172.00,180.00,26000 01/15/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/15/19,PADI,770.00,785.00,770.00,770.00,186800 01/15/19,PALM,270.00,280.00,270.00,272.00,28900 01/15/19,PANI,167.00,168.00,162.00,165.00,137700 01/15/19,PANR,398.00,404.00,398.00,404.00,1214800 01/15/19,PANS,1345.00,1410.00,1345.00,1410.00,572000 01/15/19,PBID,1115.00,1125.00,1100.00,1115.00,220900 01/15/19,PBRX,550.00,570.00,550.00,550.00,5159200 01/15/19,PBSA,705.00,705.00,695.00,705.00,800 01/15/19,PCAR,4600.00,4600.00,4600.00,4600.00,5700 01/15/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/15/19,PEGE,178.00,178.00,177.00,177.00,1700 01/15/19,PEHA,2520.00,2800.00,2510.00,2670.00,47200 01/15/19,PGAS,2320.00,2340.00,2300.00,2320.00,59364900 01/15/19,PGLI,210.00,210.00,210.00,210.00,1500 01/15/19,PICO,268.00,268.00,254.00,256.00,300 01/15/19,PJAA,1300.00,1320.00,1265.00,1270.00,3300 01/15/19,PKPK,112.00,112.00,108.00,108.00,1242100 01/15/19,PLAS,50.00,50.00,50.00,50.00,0 01/15/19,PLIN,3500.00,3500.00,3500.00,3500.00,800 01/15/19,PNBN,1220.00,1270.00,1205.00,1265.00,21177900 01/15/19,PNBS,55.00,59.00,54.00,57.00,15292300 01/15/19,PNIN,1095.00,1170.00,1095.00,1130.00,2509300 01/15/19,PNLF,294.00,300.00,286.00,298.00,89793400 01/15/19,PNSE,670.00,670.00,670.00,670.00,0 01/15/19,POLA,1560.00,1725.00,1550.00,1710.00,148200 01/15/19,POLA-W,890.00,900.00,850.00,900.00,75600 01/15/19,POLI,1555.00,1615.00,1410.00,1445.00,139200 01/15/19,POLL,1680.00,1680.00,1670.00,1670.00,600 01/15/19,POLY,158.00,168.00,157.00,163.00,2873400 01/15/19,POOL,5000.00,5125.00,5000.00,5125.00,39469600 01/15/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/15/19,PORT,550.00,550.00,550.00,550.00,0 01/15/19,POWR,850.00,850.00,845.00,850.00,610700 01/15/19,PPRE,342.00,358.00,342.00,352.00,3278700 01/15/19,PPRO,142.00,156.00,142.00,152.00,243087500 01/15/19,PRAS,188.00,190.00,188.00,190.00,400 01/15/19,PRDA,2180.00,2180.00,2000.00,2030.00,619000 01/15/19,PRIM,560.00,570.00,560.00,570.00,50200 01/15/19,PRIM-W,49.00,56.00,49.00,50.00,78200 01/15/19,PSAB,212.00,214.00,208.00,212.00,2751700 01/15/19,PSDN,204.00,204.00,204.00,204.00,3400 01/15/19,PSKT,50.00,50.00,50.00,50.00,0 01/15/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/15/19,PSSI,170.00,171.00,167.00,167.00,1252900 01/15/19,PTBA,4400.00,4400.00,4340.00,4380.00,16836700 01/15/19,PTIS,260.00,278.00,260.00,278.00,3800 01/15/19,PTPP,2250.00,2430.00,2200.00,2430.00,61265300 01/15/19,PTRO,1860.00,1905.00,1815.00,1895.00,1928900 01/15/19,PTSN,1685.00,1795.00,1445.00,1520.00,17955500 01/15/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/15/19,PUDP,442.00,442.00,442.00,442.00,0 01/15/19,PWON,670.00,680.00,665.00,680.00,31454200 01/15/19,PYFA,180.00,180.00,180.00,180.00,0 01/15/19,PZZA,900.00,905.00,900.00,905.00,133800 01/15/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/15/19,R-LQ45X,1060.00,1060.00,1055.00,1060.00,4000 01/15/19,RAJA,348.00,356.00,344.00,350.00,480700 01/15/19,RALS,1515.00,1605.00,1510.00,1565.00,8846400 01/15/19,RANC,320.00,320.00,320.00,320.00,0 01/15/19,RBMS,104.00,106.00,102.00,103.00,5915600 01/15/19,RDTX,5600.00,5600.00,5600.00,5600.00,0 01/15/19,RELI,236.00,294.00,236.00,250.00,17700 01/15/19,RICY,162.00,175.00,160.00,166.00,3043500 01/15/19,RIGS,234.00,234.00,204.00,210.00,4326500 01/15/19,RIMO,140.00,140.00,135.00,136.00,41708800 01/15/19,RISE,500.00,535.00,498.00,530.00,3632400 01/15/19,RMBA,322.00,324.00,316.00,324.00,43000 01/15/19,RODA,430.00,430.00,430.00,430.00,300 01/15/19,ROTI,1190.00,1235.00,1190.00,1220.00,1426100 01/15/19,RUIS,250.00,250.00,248.00,248.00,600 01/15/19,SAFE,210.00,220.00,202.00,208.00,46800 01/15/19,SAME,565.00,570.00,560.00,560.00,1288900 01/15/19,SAPX,590.00,630.00,590.00,590.00,3200 01/15/19,SATU,116.00,122.00,116.00,121.00,2907800 01/15/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/15/19,SCCO,8700.00,8700.00,8500.00,8525.00,14500 01/15/19,SCMA,1920.00,1925.00,1895.00,1925.00,8603400 01/15/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/15/19,SDMU,55.00,68.00,55.00,62.00,23776500 01/15/19,SDPC,99.00,100.00,98.00,98.00,46200 01/15/19,SDRA,850.00,850.00,850.00,850.00,100 01/15/19,SGRO,2350.00,2410.00,2350.00,2350.00,3100 01/15/19,SHID,4300.00,4300.00,4300.00,4300.00,400 01/15/19,SHIP,845.00,850.00,825.00,840.00,2512400 01/15/19,SIAP,83.00,83.00,83.00,83.00,0 01/15/19,SIDO,850.00,850.00,835.00,835.00,498100 01/15/19,SILO,3420.00,3510.00,3410.00,3410.00,362100 01/15/19,SIMA,226.00,232.00,214.00,222.00,406300 01/15/19,SIMP,492.00,498.00,486.00,488.00,1491600 01/15/19,SIPD,960.00,960.00,960.00,960.00,2500 01/15/19,SKBM,510.00,540.00,474.00,510.00,6500 01/15/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/15/19,SKRN,500.00,500.00,488.00,492.00,781300 01/15/19,SKYB,153.00,166.00,141.00,145.00,903500 01/15/19,SMAR,4130.00,4130.00,4130.00,4130.00,400 01/15/19,SMBR,1700.00,1725.00,1680.00,1680.00,618500 01/15/19,SMCB,1845.00,1865.00,1825.00,1825.00,5493100 01/15/19,SMDM,145.00,156.00,145.00,156.00,298300 01/15/19,SMDR,324.00,326.00,320.00,324.00,879200 01/15/19,SMGR,11625.00,11825.00,11500.00,11800.00,5274000 01/15/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/15/19,SMMT,190.00,191.00,181.00,184.00,100200 01/15/19,SMRA,1000.00,1055.00,985.00,1040.00,34203300 01/15/19,SMRU,480.00,482.00,472.00,480.00,141000 01/15/19,SMSM,1430.00,1475.00,1420.00,1465.00,3639100 01/15/19,SOCI,152.00,154.00,150.00,152.00,7311900 01/15/19,SONA,5500.00,5700.00,5500.00,5700.00,900 01/15/19,SOSS,500.00,500.00,452.00,468.00,137600 01/15/19,SOSS-W,19.00,19.00,16.00,17.00,4650800 01/15/19,SOTS,306.00,314.00,300.00,308.00,6465600 01/15/19,SOTS-W,68.00,76.00,52.00,61.00,26000 01/15/19,SPMA,262.00,272.00,262.00,272.00,12200 01/15/19,SPTO,820.00,820.00,770.00,775.00,508000 01/15/19,SQMI,238.00,270.00,238.00,248.00,1247500 01/15/19,SRAJ,200.00,208.00,190.00,192.00,232800 01/15/19,SRIL,350.00,352.00,338.00,342.00,702563300 01/15/19,SRSN,64.00,65.00,63.00,63.00,4390100 01/15/19,SRTG,3670.00,3900.00,3630.00,3900.00,46900 01/15/19,SSIA,478.00,492.00,474.00,488.00,22479200 01/15/19,SSMS,1210.00,1215.00,1190.00,1205.00,76354200 01/15/19,SSTM,344.00,390.00,320.00,360.00,8600 01/15/19,STAR,82.00,84.00,82.00,82.00,366700 01/15/19,STTP,3750.00,3750.00,3750.00,3750.00,0 01/15/19,SUGI,50.00,50.00,50.00,50.00,1300 01/15/19,SULI,104.00,104.00,102.00,103.00,660500 01/15/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/15/19,SURE,2580.00,2600.00,2520.00,2600.00,37200 01/15/19,SWAT,124.00,124.00,121.00,122.00,3896000 01/15/19,TALF,342.00,342.00,322.00,332.00,4200 01/15/19,TAMU,4370.00,4390.00,4370.00,4370.00,7747500 01/15/19,TARA,865.00,870.00,850.00,865.00,43776200 01/15/19,TAXI,90.00,90.00,90.00,90.00,0 01/15/19,TBIG,4570.00,4980.00,4500.00,4980.00,1964600 01/15/19,TBLA,895.00,905.00,890.00,890.00,1035800 01/15/19,TBMS,915.00,935.00,915.00,920.00,1600 01/15/19,TCID,16100.00,16100.00,16100.00,16100.00,0 01/15/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/15/19,TDPM,286.00,292.00,284.00,288.00,18516900 01/15/19,TELE,880.00,880.00,880.00,880.00,500 01/15/19,TFCO,815.00,815.00,665.00,665.00,6000 01/15/19,TGKA,3050.00,3100.00,3050.00,3090.00,900 01/15/19,TGRA,770.00,775.00,765.00,775.00,9188800 01/15/19,TIFA,162.00,162.00,158.00,158.00,200 01/15/19,TINS,870.00,955.00,865.00,945.00,52725600 01/15/19,TIRA,186.00,250.00,176.00,250.00,225700 01/15/19,TIRT,61.00,64.00,61.00,63.00,14200 01/15/19,TKIM,12225.00,12850.00,12125.00,12850.00,5948500 01/15/19,TLKM,3860.00,3930.00,3850.00,3930.00,83464900 01/15/19,TMAS,795.00,795.00,795.00,795.00,45000 01/15/19,TMPI,50.00,50.00,50.00,50.00,0 01/15/19,TMPO,178.00,178.00,166.00,167.00,11600 01/15/19,TNCA,194.00,195.00,184.00,193.00,2100 01/15/19,TOBA,1575.00,1595.00,1570.00,1595.00,12700 01/15/19,TOPS,855.00,855.00,835.00,840.00,14267200 01/15/19,TOTL,575.00,590.00,570.00,580.00,860000 01/15/19,TOTO,374.00,374.00,366.00,374.00,228000 01/15/19,TOWR,675.00,715.00,670.00,690.00,22489000 01/15/19,TPIA,5750.00,5850.00,5475.00,5650.00,3839100 01/15/19,TPMA,222.00,222.00,222.00,222.00,1500 01/15/19,TRAM,183.00,196.00,178.00,190.00,428836300 01/15/19,TRAM-W,50.00,70.00,47.00,61.00,1759000 01/15/19,TRIL,51.00,53.00,50.00,52.00,1465200 01/15/19,TRIM,124.00,125.00,124.00,125.00,204100 01/15/19,TRIO,250.00,250.00,232.00,248.00,17900 01/15/19,TRIS,240.00,240.00,240.00,240.00,0 01/15/19,TRST,400.00,400.00,400.00,400.00,50000 01/15/19,TRUK,130.00,132.00,128.00,130.00,2334600 01/15/19,TRUS,342.00,360.00,336.00,336.00,60100 01/15/19,TSPC,1395.00,1400.00,1390.00,1390.00,7458400 01/15/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/15/19,TURI,1175.00,1175.00,1175.00,1175.00,113600 01/15/19,ULTJ,1230.00,1240.00,1225.00,1235.00,388400 01/15/19,UNIC,4130.00,4250.00,4000.00,4190.00,20500 01/15/19,UNIT,240.00,282.00,240.00,268.00,32000 01/15/19,UNSP,117.00,124.00,115.00,119.00,4584100 01/15/19,UNTR,26200.00,26350.00,25525.00,25600.00,15944400 01/15/19,UNVR,48825.00,49800.00,48800.00,49800.00,2293900 01/15/19,URBN,2030.00,2030.00,1880.00,1895.00,705900 01/15/19,URBN-W,36.00,40.00,35.00,36.00,1794300 01/15/19,VICO,105.00,107.00,100.00,104.00,108400 01/15/19,VINS,93.00,99.00,91.00,99.00,33000 01/15/19,VINS-W,37.00,37.00,26.00,33.00,17700 01/15/19,VIVA,141.00,146.00,140.00,143.00,10632600 01/15/19,VOKS,262.00,266.00,260.00,260.00,3395700 01/15/19,VRNA,140.00,140.00,124.00,127.00,495900 01/15/19,WAPO,84.00,87.00,84.00,87.00,120700 01/15/19,WEGE,258.00,272.00,258.00,266.00,22111400 01/15/19,WEHA,152.00,153.00,152.00,153.00,2011700 01/15/19,WICO,645.00,650.00,645.00,650.00,500 01/15/19,WIIM,175.00,180.00,172.00,175.00,12386100 01/15/19,WIKA,1875.00,1975.00,1850.00,1940.00,75427500 01/15/19,WINS,222.00,222.00,220.00,220.00,17900 01/15/19,WOMF,322.00,328.00,322.00,324.00,277600 01/15/19,WOOD,590.00,625.00,585.00,610.00,33086700 01/15/19,WSBP,388.00,396.00,386.00,392.00,139490100 01/15/19,WSKT,1985.00,2110.00,1975.00,2090.00,121219300 01/15/19,WTON,408.00,422.00,406.00,418.00,31229100 01/15/19,XBLQ,494.00,494.00,494.00,494.00,0 01/15/19,XBNI,1105.00,1105.00,1105.00,1105.00,1000 01/15/19,XCID,92.00,93.00,89.00,90.00,690700 01/15/19,XDIF,501.00,501.00,501.00,501.00,0 01/15/19,XIHD,522.00,522.00,522.00,522.00,200 01/15/19,XIIC,1167.00,1167.00,1167.00,1167.00,0 01/15/19,XIIF,704.00,704.00,704.00,704.00,0 01/15/19,XIIT,566.00,567.00,565.00,567.00,8600 01/15/19,XIJI,721.00,721.00,719.00,719.00,1300 01/15/19,XIPI,166.00,166.00,166.00,166.00,0 01/15/19,XISB,398.00,398.00,398.00,398.00,0 01/15/19,XISC,744.00,744.00,744.00,744.00,0 01/15/19,XISI,346.00,346.00,346.00,346.00,0 01/15/19,XISR,393.00,393.00,393.00,393.00,2600 01/15/19,XMTS,516.00,516.00,516.00,516.00,0 01/15/19,XPDV,494.00,494.00,494.00,494.00,0 01/15/19,XPES,467.00,467.00,467.00,467.00,0 01/15/19,XPFT,540.00,540.00,540.00,540.00,0 01/15/19,XPID,538.00,538.00,538.00,538.00,0 01/15/19,XPLC,530.00,530.00,530.00,530.00,30000 01/15/19,XPLQ,541.00,541.00,541.00,541.00,0 01/15/19,XPSG,464.00,464.00,459.00,459.00,10100 01/15/19,XSBC,112.00,112.00,112.00,112.00,0 01/15/19,YELO,390.00,390.00,380.00,380.00,257000 01/15/19,YELO-W,35.00,35.00,34.00,35.00,149900 01/15/19,YPAS,745.00,745.00,745.00,745.00,100 01/15/19,YULE,191.00,191.00,190.00,190.00,500 01/15/19,ZBRA,50.00,50.00,50.00,50.00,0 01/15/19,ZINC,1585.00,1595.00,1515.00,1515.00,26243500 01/15/19,ZONE,505.00,525.00,505.00,520.00,826500