,,,,,, 01/23/19,AALI,13350.00,13600.00,13150.00,13300.00,1504600 01/23/19,ABBA,107.00,109.00,105.00,106.00,19043600 01/23/19,ABDA,3360.00,3360.00,3360.00,3360.00,200 01/23/19,ABMM,2250.00,2250.00,2250.00,2250.00,0 01/23/19,ACES,1785.00,1810.00,1780.00,1790.00,14262900 01/23/19,ACST,1540.00,1540.00,1520.00,1535.00,340300 01/23/19,ADES,935.00,945.00,895.00,915.00,175800 01/23/19,ADHI,1720.00,1740.00,1710.00,1720.00,9698300 01/23/19,ADMF,9350.00,9450.00,9300.00,9300.00,179800 01/23/19,ADMG,346.00,346.00,340.00,342.00,1127500 01/23/19,ADRO,1410.00,1420.00,1370.00,1380.00,99859900 01/23/19,AGII,635.00,640.00,600.00,640.00,151800 01/23/19,AGRO,334.00,340.00,332.00,338.00,4607700 01/23/19,AGRS,404.00,418.00,396.00,396.00,53500 01/23/19,AHAP,69.00,69.00,67.00,67.00,21700 01/23/19,AIMS,180.00,180.00,180.00,180.00,0 01/23/19,AISA,168.00,168.00,168.00,168.00,0 01/23/19,AKKU,50.00,50.00,50.00,50.00,700 01/23/19,AKPI,785.00,785.00,700.00,720.00,17800 01/23/19,AKRA,4470.00,4520.00,4450.00,4490.00,7457200 01/23/19,AKSI,388.00,388.00,364.00,376.00,6900 01/23/19,ALDO,660.00,660.00,660.00,660.00,0 01/23/19,ALKA,340.00,360.00,338.00,338.00,5600 01/23/19,ALMI,464.00,468.00,464.00,464.00,255400 01/23/19,ALTO,380.00,380.00,378.00,378.00,20700 01/23/19,AMAG,310.00,310.00,310.00,310.00,100 01/23/19,AMFG,4500.00,4500.00,4310.00,4400.00,7200 01/23/19,AMIN,454.00,460.00,454.00,460.00,27400 01/23/19,AMRT,820.00,835.00,800.00,810.00,158800 01/23/19,ANDI,2060.00,2090.00,2040.00,2050.00,28700 01/23/19,ANJT,1180.00,1180.00,1170.00,1170.00,165800 01/23/19,ANTM,830.00,885.00,825.00,860.00,141396200 01/23/19,APEX,1395.00,1395.00,1395.00,1395.00,0 01/23/19,APIC,505.00,530.00,505.00,515.00,4229600 01/23/19,APIC-W,446.00,446.00,446.00,446.00,0 01/23/19,APII,175.00,178.00,173.00,173.00,6700 01/23/19,APLI,85.00,85.00,85.00,85.00,4000 01/23/19,APLN,173.00,178.00,173.00,174.00,9996700 01/23/19,APOL,58.00,58.00,58.00,58.00,0 01/23/19,ARGO,825.00,825.00,825.00,825.00,0 01/23/19,ARII,910.00,910.00,875.00,910.00,23500 01/23/19,ARMY,282.00,284.00,280.00,284.00,6647700 01/23/19,ARNA,412.00,428.00,412.00,420.00,1130400 01/23/19,ARTA,1000.00,1020.00,1000.00,1020.00,4400 01/23/19,ARTI,50.00,50.00,50.00,50.00,10400 01/23/19,ARTO,170.00,172.00,159.00,167.00,391500 01/23/19,ASBI,328.00,328.00,328.00,328.00,100 01/23/19,ASDM,1060.00,1060.00,1060.00,1060.00,0 01/23/19,ASGR,1415.00,1440.00,1400.00,1425.00,212400 01/23/19,ASII,8200.00,8275.00,8175.00,8175.00,26554900 01/23/19,ASJT,290.00,294.00,290.00,294.00,5400 01/23/19,ASMI,690.00,690.00,690.00,690.00,927500 01/23/19,ASRI,340.00,348.00,338.00,342.00,15187800 01/23/19,ASRM,2350.00,2350.00,2350.00,2350.00,100 01/23/19,ASSA,580.00,585.00,560.00,565.00,26254500 01/23/19,ATIC,835.00,835.00,815.00,835.00,3500 01/23/19,ATPK,194.00,194.00,194.00,194.00,0 01/23/19,AUTO,1630.00,1645.00,1615.00,1630.00,436400 01/23/19,BABP,50.00,51.00,50.00,50.00,8870500 01/23/19,BABP-W2,149.00,149.00,149.00,149.00,0 01/23/19,BABP-W3,10.00,10.00,10.00,10.00,0 01/23/19,BACA,280.00,280.00,280.00,280.00,0 01/23/19,BACA-W2,100.00,100.00,100.00,100.00,0 01/23/19,BAJA,115.00,127.00,113.00,119.00,7811500 01/23/19,BALI,1500.00,1500.00,1480.00,1495.00,105000 01/23/19,BALI-W,1000.00,1000.00,1000.00,1000.00,0 01/23/19,BAPA,105.00,108.00,105.00,107.00,152000 01/23/19,BATA,565.00,565.00,560.00,565.00,8200 01/23/19,BAYU,1880.00,1880.00,1880.00,1880.00,800 01/23/19,BBCA,28000.00,28000.00,27375.00,27500.00,19702500 01/23/19,BBHI,175.00,183.00,175.00,182.00,277800 01/23/19,BBKP,346.00,354.00,344.00,350.00,21552600 01/23/19,BBLD,468.00,468.00,468.00,468.00,100 01/23/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 01/23/19,BBNI,9175.00,9225.00,9025.00,9050.00,25873000 01/23/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 01/23/19,BBRI,3760.00,3810.00,3730.00,3770.00,163458700 01/23/19,BBRM,53.00,53.00,52.00,52.00,321900 01/23/19,BBTN,2760.00,2780.00,2710.00,2720.00,32549700 01/23/19,BBYB,270.00,270.00,262.00,264.00,38000 01/23/19,BCAP,153.00,153.00,153.00,153.00,4900 01/23/19,BCIC,450.00,450.00,450.00,450.00,0 01/23/19,BCIP,91.00,92.00,89.00,91.00,7554400 01/23/19,BDMN,9100.00,9150.00,8950.00,9125.00,19812800 01/23/19,BEEF,238.00,256.00,210.00,244.00,28145000 01/23/19,BEEF-W,38.00,47.00,36.00,45.00,12768400 01/23/19,BEKS,50.00,50.00,50.00,50.00,2220700 01/23/19,BELL,238.00,238.00,238.00,238.00,2383300 01/23/19,BEST,256.00,270.00,256.00,268.00,67942200 01/23/19,BFIN,725.00,725.00,680.00,690.00,353700 01/23/19,BGTG,91.00,102.00,91.00,100.00,61836600 01/23/19,BHIT,68.00,71.00,67.00,69.00,41135600 01/23/19,BIKA,274.00,274.00,242.00,260.00,1100 01/23/19,BIMA,58.00,58.00,53.00,54.00,519800 01/23/19,BINA,590.00,590.00,580.00,585.00,45300 01/23/19,BIPI,51.00,52.00,51.00,51.00,12239800 01/23/19,BIPP,80.00,82.00,79.00,82.00,13900 01/23/19,BIPP-W2,1.00,1.00,1.00,1.00,0 01/23/19,BIRD,2700.00,2710.00,2670.00,2670.00,708900 01/23/19,BISI,1450.00,1450.00,1430.00,1430.00,134300 01/23/19,BJBR,2260.00,2280.00,2210.00,2210.00,8800500 01/23/19,BJTM,720.00,730.00,715.00,715.00,14768700 01/23/19,BKDP,63.00,63.00,59.00,62.00,72100 01/23/19,BKSL,119.00,122.00,118.00,121.00,89898800 01/23/19,BKSL-W,31.00,32.00,30.00,31.00,1863600 01/23/19,BKSW,184.00,184.00,174.00,174.00,300 01/23/19,BLTA,196.00,196.00,196.00,196.00,0 01/23/19,BLTZ,4980.00,4980.00,4980.00,4980.00,700 01/23/19,BMAS,338.00,338.00,318.00,318.00,7800 01/23/19,BMRI,7575.00,7700.00,7475.00,7475.00,81098000 01/23/19,BMSR,155.00,158.00,155.00,158.00,12700 01/23/19,BMTR,348.00,356.00,344.00,352.00,16570000 01/23/19,BNBA,296.00,298.00,286.00,296.00,1015100 01/23/19,BNBR,50.00,50.00,50.00,50.00,206000 01/23/19,BNGA,1210.00,1210.00,1170.00,1175.00,9818300 01/23/19,BNII,242.00,250.00,228.00,234.00,1939100 01/23/19,BNLI,905.00,1040.00,905.00,970.00,419061600 01/23/19,BOGA,665.00,670.00,665.00,665.00,4218400 01/23/19,BOGA-W,402.00,402.00,402.00,402.00,0 01/23/19,BOLT,935.00,945.00,935.00,945.00,118700 01/23/19,BORN,50.00,50.00,50.00,50.00,0 01/23/19,BOSS,2130.00,2130.00,2090.00,2130.00,1433600 01/23/19,BPFI,600.00,600.00,600.00,600.00,0 01/23/19,BPII,6500.00,6500.00,6500.00,6500.00,0 01/23/19,BPTR,75.00,80.00,75.00,78.00,14500 01/23/19,BRAM,6900.00,6900.00,6900.00,6900.00,200 01/23/19,BRIS,550.00,550.00,535.00,535.00,7631300 01/23/19,BRMS,52.00,56.00,51.00,55.00,139048600 01/23/19,BRNA,1150.00,1150.00,1150.00,1150.00,0 01/23/19,BRPT,2390.00,2450.00,2370.00,2410.00,9093500 01/23/19,BRPT-W,464.00,550.00,464.00,500.00,17200 01/23/19,BSDE,1400.00,1460.00,1400.00,1440.00,33320400 01/23/19,BSIM,550.00,555.00,550.00,550.00,36700 01/23/19,BSIM-W3,50.00,50.00,50.00,50.00,2100 01/23/19,BSSR,2390.00,2400.00,2370.00,2400.00,4300 01/23/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 01/23/19,BTEK,130.00,133.00,128.00,133.00,21058900 01/23/19,BTEL,50.00,50.00,50.00,50.00,20500 01/23/19,BTON,264.00,282.00,262.00,274.00,4493800 01/23/19,BTPN,3650.00,3700.00,3650.00,3670.00,46100 01/23/19,BTPS,1910.00,1945.00,1890.00,1945.00,39304600 01/23/19,BUDI,103.00,103.00,101.00,102.00,934300 01/23/19,BUKK,1920.00,1990.00,1875.00,1990.00,176700 01/23/19,BULL,125.00,126.00,121.00,123.00,10475600 01/23/19,BULL-W,44.00,44.00,44.00,44.00,1500 01/23/19,BULL-W2,9.00,10.00,9.00,10.00,576200 01/23/19,BUMI,167.00,180.00,165.00,180.00,535366100 01/23/19,BUVA,175.00,185.00,175.00,181.00,16596900 01/23/19,BVIC,168.00,172.00,168.00,168.00,302000 01/23/19,BWPT,193.00,199.00,193.00,193.00,43248100 01/23/19,BYAN,18400.00,18400.00,18100.00,18100.00,1100 01/23/19,CAKK,99.00,100.00,98.00,99.00,1157700 01/23/19,CAKK-W,17.00,17.00,15.00,16.00,3574800 01/23/19,CAMP,384.00,392.00,380.00,386.00,2636200 01/23/19,CANI,230.00,254.00,182.00,238.00,8000 01/23/19,CARS,2550.00,2610.00,2550.00,2570.00,2132500 01/23/19,CASA,306.00,308.00,306.00,308.00,748700 01/23/19,CASA-W,126.00,126.00,126.00,126.00,0 01/23/19,CASS,690.00,700.00,690.00,700.00,3400 01/23/19,CEKA,1300.00,1300.00,1200.00,1255.00,4800 01/23/19,CENT,90.00,94.00,88.00,92.00,9159700 01/23/19,CFIN,314.00,322.00,312.00,318.00,409200 01/23/19,CINT,248.00,274.00,248.00,274.00,30100 01/23/19,CITA,1640.00,1640.00,1625.00,1625.00,1100 01/23/19,CITY,356.00,356.00,346.00,352.00,184300 01/23/19,CITY-W,148.00,168.00,148.00,150.00,239200 01/23/19,CKRA,76.00,76.00,76.00,76.00,0 01/23/19,CLAY,595.00,595.00,595.00,595.00,84900 01/23/19,CLEO,286.00,288.00,282.00,284.00,13347100 01/23/19,CLPI,720.00,720.00,720.00,720.00,174900 01/23/19,CMNP,1340.00,1355.00,1335.00,1355.00,160300 01/23/19,CMPP,230.00,258.00,224.00,236.00,1847300 01/23/19,CNKO,50.00,50.00,50.00,50.00,200 01/23/19,CNTB,250.00,250.00,250.00,250.00,0 01/23/19,CNTX,510.00,510.00,510.00,510.00,100 01/23/19,COWL,400.00,404.00,400.00,400.00,149700 01/23/19,CPIN,8300.00,8325.00,8050.00,8100.00,7576800 01/23/19,CPRO,50.00,50.00,50.00,50.00,1561800 01/23/19,CSAP,555.00,555.00,510.00,550.00,318300 01/23/19,CSIS,318.00,318.00,300.00,300.00,2200 01/23/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 01/23/19,CTRA,960.00,1025.00,960.00,990.00,85890200 01/23/19,CTTH,105.00,129.00,105.00,117.00,8883000 01/23/19,DART,324.00,330.00,272.00,330.00,37500 01/23/19,DAYA,230.00,230.00,210.00,210.00,14000 01/23/19,DEAL,735.00,760.00,710.00,710.00,40624900 01/23/19,DEAL-W,625.00,650.00,610.00,610.00,6717000 01/23/19,DEFI,1690.00,1690.00,1690.00,1690.00,200 01/23/19,DEWA,50.00,50.00,50.00,50.00,25300 01/23/19,DFAM,835.00,850.00,820.00,835.00,725600 01/23/19,DFAM-W,670.00,670.00,670.00,670.00,0 01/23/19,DGIK,50.00,50.00,50.00,50.00,5600 01/23/19,DIGI,1740.00,1780.00,1740.00,1770.00,16100 01/23/19,DILD,326.00,328.00,324.00,328.00,428300 01/23/19,DIVA,2830.00,2870.00,2830.00,2850.00,2132400 01/23/19,DKFT,302.00,302.00,292.00,298.00,744300 01/23/19,DLTA,5600.00,5600.00,5600.00,5600.00,28100 01/23/19,DMAS,194.00,200.00,194.00,198.00,59340500 01/23/19,DNAR,300.00,300.00,300.00,300.00,100 01/23/19,DNET,3280.00,3280.00,3270.00,3280.00,1200 01/23/19,DOID,575.00,665.00,570.00,660.00,208933500 01/23/19,DPNS,336.00,336.00,336.00,336.00,0 01/23/19,DPUM,148.00,148.00,144.00,144.00,141800 01/23/19,DSFI,102.00,105.00,101.00,105.00,1095700 01/23/19,DSNG,384.00,384.00,376.00,380.00,398700 01/23/19,DSSA,17825.00,17825.00,17825.00,17825.00,0 01/23/19,DUCK,1535.00,1550.00,1525.00,1545.00,164500 01/23/19,DUTI,4370.00,4370.00,4370.00,4370.00,1000 01/23/19,DVLA,2000.00,2000.00,1985.00,2000.00,1200 01/23/19,DWGL,75.00,82.00,75.00,79.00,158000 01/23/19,DWGL-W,17.00,17.00,16.00,16.00,655100 01/23/19,DYAN,83.00,85.00,83.00,84.00,5038900 01/23/19,ECII,1125.00,1125.00,1125.00,1125.00,2500 01/23/19,EKAD,870.00,880.00,860.00,870.00,359200 01/23/19,ELSA,358.00,366.00,354.00,366.00,26631200 01/23/19,ELTY,50.00,50.00,50.00,50.00,84500 01/23/19,EMDE,252.00,252.00,252.00,252.00,30000 01/23/19,EMTK,8750.00,8750.00,8750.00,8750.00,0 01/23/19,ENRG,79.00,83.00,76.00,83.00,118994800 01/23/19,EPMT,1870.00,1950.00,1865.00,1950.00,26100 01/23/19,ERAA,2420.00,2520.00,2390.00,2450.00,70900900 01/23/19,ERTX,118.00,119.00,117.00,118.00,10000 01/23/19,ESSA,394.00,402.00,382.00,386.00,67906500 01/23/19,ESTI,89.00,90.00,86.00,88.00,953100 01/23/19,ETWA,74.00,80.00,73.00,80.00,20200 01/23/19,EXCL,2270.00,2370.00,2270.00,2320.00,27481400 01/23/19,FAST,1650.00,1650.00,1650.00,1650.00,300 01/23/19,FASW,7775.00,7800.00,7500.00,7800.00,158000 01/23/19,FILM,705.00,720.00,695.00,705.00,4181500 01/23/19,FINN,55.00,56.00,53.00,54.00,44905800 01/23/19,FIRE,7225.00,7225.00,7150.00,7150.00,28900 01/23/19,FIRE-W,6300.00,6300.00,6300.00,6300.00,0 01/23/19,FISH,3690.00,3690.00,3690.00,3690.00,0 01/23/19,FMII,700.00,700.00,700.00,700.00,40000 01/23/19,FOOD,318.00,318.00,292.00,312.00,2084300 01/23/19,FORU,100.00,103.00,100.00,102.00,1100 01/23/19,FORZ,865.00,870.00,865.00,870.00,17961600 01/23/19,FORZ-W,570.00,570.00,570.00,570.00,0 01/23/19,FPNI,162.00,162.00,159.00,161.00,1062500 01/23/19,FREN,115.00,122.00,113.00,120.00,370806500 01/23/19,FREN-W,39.00,40.00,37.00,39.00,24851600 01/23/19,GAMA,50.00,51.00,50.00,51.00,85400 01/23/19,GDST,104.00,119.00,101.00,112.00,27022800 01/23/19,GDYR,2290.00,2290.00,2290.00,2290.00,0 01/23/19,GEMA,348.00,348.00,348.00,348.00,50000 01/23/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 01/23/19,GGRM,82800.00,83500.00,81900.00,81900.00,604200 01/23/19,GHON,1300.00,1300.00,1300.00,1300.00,700 01/23/19,GIAA,324.00,358.00,324.00,354.00,134956000 01/23/19,GJTL,775.00,785.00,745.00,755.00,18059400 01/23/19,GLOB,490.00,525.00,452.00,452.00,6600 01/23/19,GMCW,860.00,860.00,860.00,860.00,0 01/23/19,GMFI,246.00,268.00,244.00,254.00,99664200 01/23/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 01/23/19,GOLD,555.00,555.00,486.00,490.00,34100 01/23/19,GOLL,50.00,50.00,50.00,50.00,3100 01/23/19,GOOD,1830.00,1830.00,1810.00,1825.00,28800 01/23/19,GPRA,103.00,104.00,101.00,101.00,362000 01/23/19,GREN,328.00,328.00,328.00,328.00,0 01/23/19,GSMF,98.00,98.00,98.00,98.00,100 01/23/19,GTBO,250.00,250.00,236.00,236.00,10200 01/23/19,GWSA,135.00,140.00,135.00,140.00,47600 01/23/19,GZCO,53.00,55.00,52.00,53.00,7900600 01/23/19,HADE,50.00,50.00,50.00,50.00,0 01/23/19,HDFA,167.00,167.00,166.00,167.00,30200 01/23/19,HDTX,124.00,127.00,124.00,124.00,5200 01/23/19,HEAL,2510.00,2600.00,2510.00,2550.00,146200 01/23/19,HELI,122.00,125.00,122.00,125.00,497700 01/23/19,HELI-W,16.00,18.00,16.00,17.00,1432900 01/23/19,HERO,790.00,800.00,710.00,800.00,9900 01/23/19,HEXA,3100.00,3100.00,3070.00,3090.00,103000 01/23/19,HITS,655.00,670.00,655.00,670.00,12800 01/23/19,HKMU,364.00,368.00,362.00,366.00,16389300 01/23/19,HMSP,3770.00,3810.00,3750.00,3750.00,25790300 01/23/19,HOKI,745.00,760.00,740.00,755.00,17257700 01/23/19,HOKI-W,600.00,600.00,600.00,600.00,5000 01/23/19,HOME,145.00,170.00,140.00,144.00,1426017900 01/23/19,HOTL,103.00,103.00,103.00,103.00,2900 01/23/19,HRTA,258.00,260.00,254.00,258.00,18500 01/23/19,HRUM,1705.00,1750.00,1700.00,1730.00,2577500 01/23/19,IATA,50.00,50.00,50.00,50.00,600 01/23/19,IBFN,270.00,280.00,270.00,280.00,400 01/23/19,IBFN-W,30.00,34.00,30.00,31.00,8500 01/23/19,IBST,8800.00,8900.00,8800.00,8900.00,1200 01/23/19,ICBP,10550.00,10550.00,10450.00,10475.00,6877100 01/23/19,ICON,108.00,110.00,97.00,101.00,58100 01/23/19,IDPR,810.00,810.00,810.00,810.00,0 01/23/19,IGAR,386.00,386.00,370.00,378.00,17200 01/23/19,IIKP,226.00,246.00,226.00,246.00,521170400 01/23/19,IKAI,208.00,212.00,202.00,206.00,22549000 01/23/19,IKBI,254.00,254.00,246.00,252.00,75100 01/23/19,IMAS,3000.00,3200.00,2970.00,3140.00,11900500 01/23/19,IMJS,700.00,730.00,700.00,715.00,15196800 01/23/19,IMPC,930.00,935.00,920.00,930.00,296400 01/23/19,INAF,4900.00,4990.00,4900.00,4900.00,43200 01/23/19,INAI,438.00,460.00,438.00,454.00,52300 01/23/19,INCF,270.00,330.00,264.00,320.00,57200 01/23/19,INCI,580.00,580.00,540.00,540.00,20400 01/23/19,INCO,3570.00,3710.00,3570.00,3570.00,12449400 01/23/19,INDF,7575.00,7675.00,7500.00,7650.00,9811700 01/23/19,INDR,7300.00,7475.00,7025.00,7200.00,71300 01/23/19,INDS,2190.00,2270.00,2170.00,2230.00,148900 01/23/19,INDX,83.00,84.00,81.00,82.00,529200 01/23/19,INDY,2000.00,2130.00,2000.00,2070.00,21940400 01/23/19,INKP,11925.00,12450.00,11925.00,12450.00,6095900 01/23/19,INPC,78.00,81.00,78.00,81.00,3337600 01/23/19,INPC-W,11.00,11.00,10.00,10.00,963700 01/23/19,INPP,850.00,1070.00,655.00,1040.00,2700 01/23/19,INPS,2020.00,2040.00,2000.00,2000.00,258100 01/23/19,INRU,895.00,950.00,895.00,930.00,81000 01/23/19,INTA,470.00,490.00,470.00,486.00,15700 01/23/19,INTA-W,236.00,236.00,236.00,236.00,0 01/23/19,INTD,151.00,190.00,151.00,162.00,41600 01/23/19,INTP,19725.00,19900.00,19425.00,19875.00,1332300 01/23/19,IPCC,1525.00,1550.00,1515.00,1520.00,32100 01/23/19,IPCM,400.00,400.00,396.00,398.00,379000 01/23/19,IPOL,94.00,96.00,91.00,93.00,1001000 01/23/19,ISAT,2390.00,2970.00,2350.00,2960.00,59472800 01/23/19,ISSP,92.00,120.00,90.00,113.00,243337300 01/23/19,ITMA,820.00,825.00,780.00,790.00,15400 01/23/19,ITMG,22300.00,22550.00,22150.00,22250.00,1932600 01/23/19,ITTG,82.00,82.00,82.00,82.00,0 01/23/19,JAWA,139.00,140.00,135.00,140.00,30300 01/23/19,JECC,5350.00,5350.00,5350.00,5350.00,0 01/23/19,JGLE,50.00,50.00,50.00,50.00,100 01/23/19,JIHD,540.00,540.00,540.00,540.00,0 01/23/19,JKON,384.00,384.00,350.00,360.00,6500 01/23/19,JKSW,58.00,65.00,57.00,59.00,340500 01/23/19,JMAS,855.00,900.00,855.00,900.00,300 01/23/19,JPFA,2280.00,2380.00,2250.00,2370.00,30007100 01/23/19,JRPT,650.00,650.00,640.00,645.00,1212900 01/23/19,JSKY,865.00,870.00,865.00,865.00,890500 01/23/19,JSMR,4950.00,5050.00,4940.00,5025.00,8247200 01/23/19,JSPT,1000.00,1000.00,1000.00,1000.00,8000 01/23/19,JTPE,630.00,630.00,600.00,615.00,5111400 01/23/19,KAEF,2570.00,2590.00,2550.00,2570.00,56300 01/23/19,KARW,85.00,87.00,85.00,86.00,129500 01/23/19,KBLI,306.00,320.00,300.00,306.00,12738100 01/23/19,KBLM,250.00,250.00,244.00,250.00,342600 01/23/19,KBLV,530.00,530.00,530.00,530.00,100 01/23/19,KBRI,50.00,50.00,50.00,50.00,500 01/23/19,KDSI,935.00,945.00,935.00,945.00,278300 01/23/19,KIAS,100.00,100.00,100.00,100.00,0 01/23/19,KICI,266.00,266.00,266.00,266.00,0 01/23/19,KIJA,264.00,270.00,258.00,262.00,8060800 01/23/19,KINO,3050.00,3090.00,2980.00,3020.00,1181300 01/23/19,KIOS,1580.00,1580.00,1350.00,1410.00,49700 01/23/19,KIOS-W,1800.00,1800.00,1800.00,1800.00,0 01/23/19,KKGI,342.00,342.00,342.00,342.00,1500 01/23/19,KLBF,1595.00,1610.00,1595.00,1600.00,13179200 01/23/19,KMTR,368.00,380.00,360.00,362.00,430300 01/23/19,KOBX,177.00,185.00,177.00,181.00,1067600 01/23/19,KOIN,232.00,232.00,232.00,232.00,0 01/23/19,KONI,525.00,595.00,446.00,500.00,9900 01/23/19,KOPI,740.00,740.00,740.00,740.00,31600 01/23/19,KPAL,304.00,312.00,300.00,308.00,105600 01/23/19,KPAL-W,151.00,152.00,151.00,152.00,700 01/23/19,KPAS,185.00,187.00,171.00,174.00,36526900 01/23/19,KPAS-W,51.00,51.00,46.00,47.00,639300 01/23/19,KPIG,136.00,136.00,130.00,135.00,107900 01/23/19,KRAH,2490.00,2490.00,2490.00,2490.00,12100 01/23/19,KRAS,464.00,484.00,464.00,478.00,52178700 01/23/19,KREN,610.00,610.00,600.00,605.00,133046700 01/23/19,LAND,915.00,915.00,905.00,910.00,48300 01/23/19,LAPD,50.00,50.00,50.00,50.00,100 01/23/19,LCGP,136.00,136.00,133.00,135.00,1071200 01/23/19,LCKM,320.00,320.00,318.00,318.00,1100 01/23/19,LEAD,69.00,71.00,66.00,67.00,58852600 01/23/19,LINK,4500.00,4500.00,4430.00,4480.00,134600 01/23/19,LION,575.00,575.00,575.00,575.00,0 01/23/19,LMAS,58.00,58.00,55.00,58.00,13300 01/23/19,LMPI,149.00,149.00,140.00,144.00,2800 01/23/19,LMSH,570.00,570.00,570.00,570.00,0 01/23/19,LPCK,2130.00,2270.00,2070.00,2190.00,1594900 01/23/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 01/23/19,LPIN,1050.00,1050.00,1050.00,1050.00,0 01/23/19,LPKR,266.00,290.00,264.00,288.00,76231000 01/23/19,LPLI,125.00,125.00,111.00,122.00,10400 01/23/19,LPPF,6600.00,6725.00,6500.00,6600.00,6769500 01/23/19,LPPS,103.00,106.00,101.00,105.00,426700 01/23/19,LRNA,118.00,118.00,105.00,110.00,55400 01/23/19,LRNA-W,14.00,18.00,13.00,15.00,1219600 01/23/19,LSIP,1460.00,1475.00,1440.00,1460.00,18544400 01/23/19,LTLS,575.00,600.00,570.00,570.00,511700 01/23/19,LUCK,700.00,700.00,690.00,695.00,68400 01/23/19,MABA,164.00,164.00,152.00,161.00,924597600 01/23/19,MAGP,50.00,50.00,50.00,50.00,0 01/23/19,MAIN,1610.00,1645.00,1570.00,1645.00,12075700 01/23/19,MAMI,134.00,134.00,131.00,133.00,69786000 01/23/19,MAMIP,600.00,600.00,600.00,600.00,0 01/23/19,MAPA,3800.00,3800.00,3800.00,3800.00,1000 01/23/19,MAPB,1780.00,1815.00,1780.00,1815.00,3300 01/23/19,MAPI,935.00,975.00,925.00,930.00,32869800 01/23/19,MARI,248.00,250.00,244.00,248.00,5955100 01/23/19,MARK,1980.00,2000.00,1980.00,2000.00,303400 01/23/19,MASA,790.00,800.00,750.00,750.00,87406500 01/23/19,MAYA,6900.00,6900.00,6900.00,6900.00,100 01/23/19,MBAP,2980.00,3020.00,2970.00,2980.00,61100 01/23/19,MBSS,575.00,580.00,555.00,570.00,790100 01/23/19,MBTO,135.00,135.00,134.00,134.00,200 01/23/19,MCAS,3130.00,3250.00,3120.00,3180.00,11043800 01/23/19,MCOR,166.00,169.00,162.00,165.00,2349700 01/23/19,MDIA,133.00,138.00,132.00,135.00,204100 01/23/19,MDKA,3200.00,3220.00,3050.00,3200.00,293500 01/23/19,MDKI,250.00,252.00,250.00,252.00,15100 01/23/19,MDLN,224.00,232.00,222.00,228.00,4305900 01/23/19,MDRN,50.00,50.00,50.00,50.00,0 01/23/19,MEDC,820.00,830.00,815.00,825.00,17852000 01/23/19,MEDC-W,204.00,208.00,200.00,206.00,1863100 01/23/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 01/23/19,MERK,4260.00,4300.00,4230.00,4260.00,159400 01/23/19,META,218.00,218.00,210.00,218.00,370600 01/23/19,MFIN,950.00,970.00,930.00,970.00,292900 01/23/19,MFMI,665.00,665.00,660.00,660.00,600 01/23/19,MGNA,50.00,50.00,50.00,50.00,1700 01/23/19,MGRO,970.00,970.00,955.00,965.00,7166300 01/23/19,MICE,372.00,384.00,372.00,380.00,740000 01/23/19,MIDI,1060.00,1060.00,1060.00,1060.00,100 01/23/19,MIKA,1590.00,1615.00,1590.00,1590.00,2187600 01/23/19,MINA,735.00,735.00,720.00,720.00,11100 01/23/19,MIRA,50.00,50.00,50.00,50.00,100 01/23/19,MITI,52.00,53.00,51.00,52.00,1696100 01/23/19,MKNT,184.00,188.00,182.00,184.00,615400 01/23/19,MKPI,18975.00,18975.00,18975.00,18975.00,100 01/23/19,MLBI,16000.00,16000.00,15825.00,15975.00,1700 01/23/19,MLIA,1220.00,1220.00,1210.00,1215.00,525500 01/23/19,MLPL,94.00,126.00,94.00,124.00,83960500 01/23/19,MLPT,1030.00,1030.00,1030.00,1030.00,0 01/23/19,MMLP,500.00,500.00,500.00,500.00,102000 01/23/19,MNCN,850.00,880.00,845.00,875.00,42253300 01/23/19,MOLI,1070.00,1085.00,1070.00,1085.00,79500 01/23/19,MPMX,905.00,930.00,905.00,925.00,2405200 01/23/19,MPOW,109.00,110.00,106.00,106.00,37500 01/23/19,MPPA,163.00,204.00,162.00,192.00,32849600 01/23/19,MPRO,795.00,795.00,765.00,790.00,245300 01/23/19,MRAT,188.00,196.00,175.00,185.00,5137500 01/23/19,MREI,6800.00,6800.00,6800.00,6800.00,0 01/23/19,MSIN,308.00,312.00,306.00,308.00,186200 01/23/19,MSKY,840.00,875.00,840.00,870.00,706000 01/23/19,MTDL,880.00,925.00,880.00,915.00,8226200 01/23/19,MTFN,50.00,50.00,50.00,50.00,0 01/23/19,MTLA,412.00,420.00,410.00,420.00,85500 01/23/19,MTRA,384.00,384.00,378.00,378.00,93500 01/23/19,MTSM,175.00,188.00,151.00,162.00,54400 01/23/19,MTWI,67.00,67.00,65.00,66.00,108200 01/23/19,MYOH,1170.00,1170.00,1140.00,1170.00,257300 01/23/19,MYOR,2570.00,2600.00,2530.00,2550.00,4169800 01/23/19,MYRX,111.00,112.00,109.00,110.00,740074500 01/23/19,MYRXP,50.00,50.00,50.00,50.00,0 01/23/19,MYTX,98.00,100.00,92.00,99.00,466600 01/23/19,NAGA,252.00,258.00,250.00,252.00,476900 01/23/19,NASA,610.00,610.00,610.00,610.00,3200 01/23/19,NASA-W,585.00,585.00,530.00,530.00,1100 01/23/19,NATO,266.00,276.00,236.00,274.00,60045100 01/23/19,NATO-W,89.00,103.00,85.00,100.00,6441900 01/23/19,NELY,138.00,138.00,132.00,132.00,89700 01/23/19,NFCX,2060.00,2100.00,2050.00,2050.00,482700 01/23/19,NICK,148.00,158.00,148.00,155.00,49300 01/23/19,NIKL,3280.00,3300.00,3190.00,3220.00,119900 01/23/19,NIPS,408.00,416.00,386.00,414.00,1465900 01/23/19,NIRO,91.00,92.00,91.00,91.00,100800 01/23/19,NISP,905.00,925.00,895.00,900.00,178500 01/23/19,NOBU,855.00,855.00,855.00,855.00,5000 01/23/19,NRCA,402.00,418.00,402.00,414.00,2230000 01/23/19,NUSA,107.00,111.00,105.00,109.00,21794800 01/23/19,NUSA-W,61.00,63.00,61.00,61.00,8500 01/23/19,OASA,368.00,376.00,352.00,374.00,1106500 01/23/19,OCAP,318.00,318.00,318.00,318.00,100 01/23/19,OKAS,188.00,188.00,169.00,174.00,17900 01/23/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 01/23/19,PADI,760.00,825.00,750.00,785.00,811500 01/23/19,PALM,272.00,272.00,272.00,272.00,3300 01/23/19,PANI,168.00,172.00,165.00,172.00,119700 01/23/19,PANR,408.00,408.00,402.00,402.00,1113700 01/23/19,PANS,1410.00,1410.00,1370.00,1370.00,203100 01/23/19,PBID,1110.00,1125.00,1105.00,1125.00,356800 01/23/19,PBRX,540.00,550.00,535.00,550.00,159600 01/23/19,PBSA,710.00,715.00,670.00,705.00,22600 01/23/19,PCAR,4600.00,4600.00,4600.00,4600.00,5400 01/23/19,PDES,1450.00,1450.00,1450.00,1450.00,0 01/23/19,PEGE,178.00,178.00,178.00,178.00,0 01/23/19,PEHA,2540.00,2540.00,2520.00,2520.00,90800 01/23/19,PGAS,2460.00,2480.00,2440.00,2450.00,45463400 01/23/19,PGLI,210.00,210.00,210.00,210.00,0 01/23/19,PICO,288.00,288.00,262.00,278.00,8700 01/23/19,PJAA,1250.00,1390.00,1240.00,1350.00,8800 01/23/19,PKPK,104.00,109.00,104.00,108.00,282600 01/23/19,PLAS,50.00,50.00,50.00,50.00,0 01/23/19,PLIN,3500.00,3500.00,3500.00,3500.00,0 01/23/19,PNBN,1270.00,1330.00,1250.00,1325.00,28033000 01/23/19,PNBS,58.00,59.00,57.00,58.00,8960300 01/23/19,PNIN,1115.00,1150.00,1110.00,1150.00,880900 01/23/19,PNLF,290.00,302.00,286.00,296.00,72669700 01/23/19,PNSE,710.00,710.00,710.00,710.00,0 01/23/19,POLA,1665.00,1795.00,1650.00,1650.00,48500 01/23/19,POLA-W,1100.00,1100.00,1100.00,1100.00,0 01/23/19,POLI,1355.00,1385.00,1300.00,1310.00,23600 01/23/19,POLL,1640.00,1640.00,1625.00,1625.00,3600 01/23/19,POLY,165.00,165.00,161.00,162.00,2915200 01/23/19,POOL,5225.00,5350.00,5200.00,5350.00,35908100 01/23/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0 01/23/19,PORT,550.00,550.00,550.00,550.00,0 01/23/19,POWR,865.00,865.00,845.00,845.00,480800 01/23/19,PPRE,354.00,360.00,348.00,350.00,2167300 01/23/19,PPRO,144.00,149.00,142.00,147.00,101696900 01/23/19,PRAS,187.00,196.00,185.00,196.00,52800 01/23/19,PRDA,2270.00,2360.00,2220.00,2310.00,556100 01/23/19,PRIM,500.00,505.00,500.00,505.00,16200 01/23/19,PRIM-W,50.00,50.00,48.00,49.00,37900 01/23/19,PSAB,204.00,210.00,199.00,206.00,3145600 01/23/19,PSDN,276.00,280.00,252.00,276.00,9600 01/23/19,PSKT,50.00,50.00,50.00,50.00,1600 01/23/19,PSKT-W,25.00,25.00,25.00,25.00,0 01/23/19,PSSI,169.00,171.00,168.00,169.00,2140800 01/23/19,PTBA,4330.00,4420.00,4330.00,4390.00,10107200 01/23/19,PTIS,284.00,284.00,282.00,282.00,200 01/23/19,PTPP,2310.00,2370.00,2270.00,2290.00,25744200 01/23/19,PTRO,1970.00,2010.00,1935.00,1980.00,809600 01/23/19,PTSN,1620.00,1655.00,1580.00,1600.00,3541000 01/23/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 01/23/19,PUDP,456.00,456.00,456.00,456.00,0 01/23/19,PWON,680.00,695.00,670.00,690.00,71780200 01/23/19,PYFA,178.00,178.00,178.00,178.00,100 01/23/19,PZZA,1020.00,1090.00,1010.00,1050.00,3834700 01/23/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 01/23/19,R-LQ45X,1080.00,1080.00,1080.00,1080.00,1000 01/23/19,RAJA,348.00,374.00,348.00,368.00,6557200 01/23/19,RALS,1575.00,1640.00,1575.00,1600.00,9987600 01/23/19,RANC,352.00,372.00,352.00,352.00,6300 01/23/19,RBMS,114.00,114.00,109.00,109.00,6469700 01/23/19,RDTX,5700.00,5700.00,5700.00,5700.00,500 01/23/19,RELI,240.00,240.00,206.00,216.00,1600 01/23/19,RICY,161.00,170.00,160.00,170.00,2011800 01/23/19,RIGS,210.00,220.00,210.00,216.00,871400 01/23/19,RIMO,134.00,136.00,133.00,136.00,215187000 01/23/19,RISE,520.00,525.00,505.00,515.00,1762100 01/23/19,RMBA,316.00,318.00,316.00,316.00,1400 01/23/19,RODA,400.00,450.00,400.00,436.00,500 01/23/19,ROTI,1225.00,1230.00,1220.00,1230.00,143800 01/23/19,RUIS,238.00,238.00,232.00,232.00,3600 01/23/19,SAFE,194.00,194.00,194.00,194.00,100 01/23/19,SAME,560.00,565.00,555.00,560.00,1310100 01/23/19,SAPX,600.00,670.00,565.00,670.00,40300 01/23/19,SATU,120.00,122.00,118.00,119.00,886600 01/23/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 01/23/19,SCCO,8975.00,8975.00,8975.00,8975.00,1100 01/23/19,SCMA,2010.00,2010.00,1970.00,1970.00,7532200 01/23/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 01/23/19,SDMU,54.00,55.00,53.00,55.00,2242800 01/23/19,SDPC,98.00,98.00,98.00,98.00,10000 01/23/19,SDRA,850.00,850.00,850.00,850.00,200 01/23/19,SGRO,2380.00,2400.00,2320.00,2400.00,504000 01/23/19,SHID,4590.00,4590.00,4590.00,4590.00,100 01/23/19,SHIP,850.00,850.00,835.00,845.00,1749300 01/23/19,SIAP,83.00,83.00,83.00,83.00,0 01/23/19,SIDO,815.00,830.00,750.00,750.00,7666300 01/23/19,SILO,3270.00,3390.00,3250.00,3310.00,245700 01/23/19,SIMA,280.00,330.00,252.00,308.00,817900 01/23/19,SIMP,515.00,520.00,505.00,510.00,7334300 01/23/19,SIPD,1000.00,1000.00,1000.00,1000.00,100 01/23/19,SKBM,525.00,525.00,525.00,525.00,100 01/23/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 01/23/19,SKRN,498.00,510.00,490.00,492.00,2333900 01/23/19,SKYB,150.00,151.00,146.00,150.00,35000 01/23/19,SMAR,4130.00,4130.00,4130.00,4130.00,0 01/23/19,SMBR,1600.00,1630.00,1595.00,1605.00,196400 01/23/19,SMCB,1860.00,1875.00,1850.00,1860.00,5208900 01/23/19,SMDM,152.00,162.00,152.00,160.00,80500 01/23/19,SMDR,340.00,352.00,332.00,340.00,5317500 01/23/19,SMGR,13050.00,13075.00,12850.00,12975.00,4192600 01/23/19,SMMA,8600.00,8600.00,8600.00,8600.00,0 01/23/19,SMMT,187.00,188.00,184.00,184.00,95500 01/23/19,SMRA,980.00,1030.00,970.00,1015.00,40419600 01/23/19,SMRU,476.00,476.00,474.00,474.00,531900 01/23/19,SMSM,1455.00,1480.00,1450.00,1480.00,3375700 01/23/19,SOCI,158.00,164.00,157.00,164.00,14036600 01/23/19,SONA,5700.00,5700.00,5700.00,5700.00,0 01/23/19,SOSS,478.00,478.00,458.00,468.00,23900 01/23/19,SOSS-W,28.00,29.00,24.00,26.00,4578100 01/23/19,SOTS,348.00,352.00,344.00,346.00,6218400 01/23/19,SOTS-W,62.00,70.00,58.00,58.00,5100 01/23/19,SPMA,268.00,268.00,268.00,268.00,0 01/23/19,SPTO,775.00,785.00,775.00,780.00,203200 01/23/19,SQMI,248.00,310.00,248.00,300.00,5884400 01/23/19,SRAJ,210.00,226.00,204.00,222.00,13900 01/23/19,SRIL,340.00,342.00,338.00,338.00,35986500 01/23/19,SRSN,64.00,65.00,63.00,64.00,1776100 01/23/19,SRTG,3950.00,3950.00,3950.00,3950.00,0 01/23/19,SSIA,490.00,530.00,486.00,505.00,57288000 01/23/19,SSMS,1195.00,1210.00,1185.00,1195.00,95923900 01/23/19,SSTM,344.00,400.00,344.00,400.00,6200 01/23/19,STAR,85.00,85.00,82.00,82.00,89400 01/23/19,STTP,3390.00,3390.00,3390.00,3390.00,0 01/23/19,SUGI,50.00,50.00,50.00,50.00,200 01/23/19,SULI,101.00,102.00,101.00,102.00,758000 01/23/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 01/23/19,SURE,2550.00,2650.00,2540.00,2650.00,90100 01/23/19,SWAT,122.00,124.00,121.00,123.00,2397000 01/23/19,TALF,314.00,338.00,314.00,338.00,300 01/23/19,TAMU,4420.00,4430.00,4400.00,4430.00,2579200 01/23/19,TARA,865.00,890.00,855.00,880.00,43194700 01/23/19,TAXI,90.00,90.00,90.00,90.00,0 01/23/19,TBIG,4690.00,4720.00,4620.00,4720.00,2680400 01/23/19,TBLA,940.00,950.00,890.00,895.00,30014800 01/23/19,TBMS,975.00,1020.00,930.00,940.00,18500 01/23/19,TCID,16750.00,16750.00,16750.00,16750.00,0 01/23/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 01/23/19,TDPM,290.00,296.00,282.00,294.00,21117300 01/23/19,TELE,900.00,900.00,880.00,900.00,111100 01/23/19,TFCO,670.00,670.00,670.00,670.00,100 01/23/19,TGKA,3200.00,3590.00,3000.00,3200.00,500 01/23/19,TGRA,795.00,795.00,780.00,795.00,15030500 01/23/19,TIFA,165.00,172.00,162.00,164.00,130700 01/23/19,TINS,925.00,955.00,915.00,935.00,17665000 01/23/19,TIRA,300.00,300.00,254.00,280.00,72100 01/23/19,TIRT,73.00,79.00,70.00,76.00,575300 01/23/19,TKIM,12700.00,12950.00,12600.00,12900.00,2914700 01/23/19,TLKM,3950.00,3980.00,3920.00,3920.00,72518500 01/23/19,TMAS,770.00,770.00,770.00,770.00,3100 01/23/19,TMPI,50.00,50.00,50.00,50.00,0 01/23/19,TMPO,175.00,175.00,174.00,174.00,3100 01/23/19,TNCA,268.00,268.00,248.00,248.00,21800 01/23/19,TOBA,1595.00,1595.00,1595.00,1595.00,0 01/23/19,TOPS,830.00,830.00,800.00,800.00,19587600 01/23/19,TOTL,565.00,575.00,565.00,575.00,279100 01/23/19,TOTO,372.00,374.00,370.00,372.00,18100 01/23/19,TOWR,740.00,755.00,720.00,740.00,83147900 01/23/19,TPIA,5700.00,5775.00,5500.00,5600.00,2640200 01/23/19,TPMA,232.00,232.00,230.00,232.00,41500 01/23/19,TRAM,188.00,197.00,185.00,194.00,234339500 01/23/19,TRAM-W,63.00,63.00,62.00,62.00,23700 01/23/19,TRIL,53.00,55.00,53.00,54.00,970200 01/23/19,TRIM,125.00,126.00,125.00,126.00,700 01/23/19,TRIO,250.00,250.00,250.00,250.00,100 01/23/19,TRIS,230.00,234.00,222.00,234.00,9200 01/23/19,TRST,400.00,400.00,400.00,400.00,13700 01/23/19,TRUK,127.00,128.00,126.00,126.00,2822300 01/23/19,TRUS,388.00,440.00,352.00,388.00,42100 01/23/19,TSPC,1540.00,1600.00,1505.00,1575.00,4640900 01/23/19,TUGU,3320.00,3320.00,3320.00,3320.00,5000 01/23/19,TURI,1170.00,1170.00,1170.00,1170.00,0 01/23/19,ULTJ,1210.00,1215.00,1205.00,1210.00,319700 01/23/19,UNIC,4700.00,4750.00,4530.00,4530.00,5400 01/23/19,UNIT,248.00,248.00,246.00,246.00,12500 01/23/19,UNSP,120.00,127.00,120.00,126.00,2747500 01/23/19,UNTR,26000.00,26875.00,25950.00,26600.00,8064900 01/23/19,UNVR,49100.00,49100.00,48500.00,48950.00,1415500 01/23/19,URBN,1935.00,1935.00,1930.00,1930.00,70400 01/23/19,URBN-W,40.00,41.00,37.00,39.00,378000 01/23/19,VICO,96.00,102.00,96.00,101.00,256500 01/23/19,VINS,107.00,107.00,100.00,106.00,6800 01/23/19,VINS-W,35.00,35.00,35.00,35.00,0 01/23/19,VIVA,150.00,155.00,145.00,150.00,17991500 01/23/19,VOKS,290.00,300.00,286.00,286.00,5875300 01/23/19,VRNA,140.00,140.00,126.00,128.00,348700 01/23/19,WAPO,89.00,89.00,85.00,87.00,33300 01/23/19,WEGE,278.00,286.00,274.00,284.00,12835300 01/23/19,WEHA,150.00,150.00,149.00,150.00,2075400 01/23/19,WICO,630.00,630.00,630.00,630.00,100 01/23/19,WIIM,185.00,244.00,184.00,236.00,134029100 01/23/19,WIKA,1860.00,1890.00,1860.00,1870.00,18736200 01/23/19,WINS,222.00,222.00,214.00,220.00,262200 01/23/19,WOMF,342.00,356.00,340.00,352.00,1628700 01/23/19,WOOD,620.00,625.00,605.00,610.00,9234800 01/23/19,WSBP,390.00,400.00,388.00,390.00,71661300 01/23/19,WSKT,1985.00,2050.00,1975.00,1985.00,55917000 01/23/19,WTON,396.00,404.00,394.00,402.00,19416800 01/23/19,XBLQ,510.00,510.00,510.00,510.00,0 01/23/19,XBNI,1143.00,1143.00,1143.00,1143.00,0 01/23/19,XCID,80.00,82.00,79.00,81.00,84600 01/23/19,XDIF,511.00,511.00,511.00,511.00,0 01/23/19,XIHD,532.00,532.00,532.00,532.00,0 01/23/19,XIIC,1210.00,1210.00,1210.00,1210.00,900 01/23/19,XIIF,708.00,709.00,708.00,709.00,600 01/23/19,XIIT,575.00,575.00,575.00,575.00,300 01/23/19,XIJI,748.00,748.00,748.00,748.00,100 01/23/19,XIPI,168.00,168.00,168.00,168.00,60300 01/23/19,XISB,398.00,398.00,398.00,398.00,0 01/23/19,XISC,765.00,765.00,765.00,765.00,0 01/23/19,XISI,350.00,350.00,350.00,350.00,100000 01/23/19,XISR,404.00,404.00,404.00,404.00,100 01/23/19,XMTS,516.00,516.00,516.00,516.00,0 01/23/19,XPDV,525.00,525.00,525.00,525.00,0 01/23/19,XPES,481.00,481.00,481.00,481.00,0 01/23/19,XPFT,540.00,540.00,540.00,540.00,0 01/23/19,XPID,560.00,560.00,560.00,560.00,0 01/23/19,XPLC,534.00,534.00,534.00,534.00,0 01/23/19,XPLQ,557.00,557.00,557.00,557.00,0 01/23/19,XPSG,468.00,468.00,468.00,468.00,0 01/23/19,XSBC,115.00,115.00,115.00,115.00,300 01/23/19,YELO,382.00,390.00,380.00,384.00,129000 01/23/19,YELO-W,35.00,37.00,34.00,35.00,128000 01/23/19,YPAS,645.00,700.00,560.00,560.00,10600 01/23/19,YULE,190.00,190.00,190.00,190.00,600 01/23/19,ZBRA,50.00,50.00,50.00,50.00,0 01/23/19,ZINC,1525.00,1570.00,1515.00,1515.00,24845200 01/23/19,ZONE,500.00,500.00,492.00,494.00,575800