,,,,,, 02/06/19,AALI,13750.00,14100.00,13700.00,13750.00,883900 02/06/19,ABBA,105.00,106.00,103.00,106.00,7999300 02/06/19,ABDA,5150.00,5150.00,5150.00,5150.00,1100 02/06/19,ABMM,2200.00,2200.00,2200.00,2200.00,100 02/06/19,ACES,1815.00,1840.00,1735.00,1760.00,6992600 02/06/19,ACST,1575.00,1600.00,1575.00,1590.00,2573200 02/06/19,ADES,1100.00,1115.00,1080.00,1080.00,66300 02/06/19,ADHI,1645.00,1680.00,1645.00,1675.00,10640500 02/06/19,ADMF,9750.00,9850.00,9750.00,9800.00,261200 02/06/19,ADMG,356.00,366.00,354.00,364.00,4465800 02/06/19,ADRO,1370.00,1380.00,1355.00,1365.00,36227000 02/06/19,AGII,680.00,680.00,655.00,660.00,316100 02/06/19,AGRO,340.00,342.00,336.00,336.00,4203400 02/06/19,AGRS,380.00,382.00,374.00,380.00,49200 02/06/19,AHAP,66.00,69.00,66.00,69.00,1000 02/06/19,AIMS,180.00,180.00,180.00,180.00,0 02/06/19,AISA,168.00,168.00,168.00,168.00,0 02/06/19,AKKU,50.00,51.00,50.00,50.00,1305900 02/06/19,AKPI,795.00,795.00,795.00,795.00,100 02/06/19,AKRA,5450.00,5600.00,5425.00,5550.00,4180400 02/06/19,AKSI,352.00,370.00,310.00,350.00,3100 02/06/19,ALDO,670.00,670.00,665.00,665.00,1200 02/06/19,ALKA,356.00,500.00,356.00,424.00,14600 02/06/19,ALMI,575.00,575.00,555.00,555.00,387000 02/06/19,ALTO,390.00,390.00,390.00,390.00,900 02/06/19,AMAG,310.00,310.00,304.00,304.00,1800 02/06/19,AMFG,4450.00,4580.00,4450.00,4500.00,11800 02/06/19,AMIN,442.00,456.00,430.00,430.00,800 02/06/19,AMRT,825.00,825.00,815.00,815.00,1732500 02/06/19,ANDI,1870.00,1875.00,1850.00,1875.00,26700 02/06/19,ANJT,1050.00,1055.00,1040.00,1040.00,119300 02/06/19,ANTM,1025.00,1100.00,1005.00,1095.00,285524200 02/06/19,APEX,1060.00,1060.00,1060.00,1060.00,100 02/06/19,APIC,540.00,540.00,530.00,530.00,2400500 02/06/19,APIC-W,540.00,446.00,446.00,446.00,0 02/06/19,APII,176.00,176.00,176.00,176.00,0 02/06/19,APLI,88.00,94.00,87.00,94.00,20100 02/06/19,APLN,188.00,193.00,188.00,190.00,6646800 02/06/19,APOL,58.00,58.00,58.00,58.00,0 02/06/19,ARGO,825.00,825.00,825.00,825.00,0 02/06/19,ARII,995.00,995.00,995.00,995.00,0 02/06/19,ARMY,290.00,330.00,290.00,324.00,15640400 02/06/19,ARNA,470.00,470.00,464.00,470.00,466600 02/06/19,ARTA,1000.00,1045.00,950.00,965.00,23100 02/06/19,ARTI,50.00,50.00,50.00,50.00,6900 02/06/19,ARTO,168.00,168.00,165.00,166.00,87400 02/06/19,ASBI,286.00,342.00,286.00,322.00,4200 02/06/19,ASDM,1060.00,1060.00,1050.00,1050.00,80200 02/06/19,ASGR,1400.00,1430.00,1400.00,1410.00,48300 02/06/19,ASII,8275.00,8350.00,8225.00,8225.00,28617900 02/06/19,ASJT,290.00,292.00,282.00,290.00,38600 02/06/19,ASMI,685.00,685.00,680.00,685.00,1054400 02/06/19,ASRI,360.00,366.00,348.00,366.00,20538100 02/06/19,ASRM,2250.00,2250.00,2250.00,2250.00,100 02/06/19,ASSA,710.00,735.00,680.00,700.00,10199000 02/06/19,ATIC,835.00,835.00,835.00,835.00,0 02/06/19,ATPK,194.00,194.00,194.00,194.00,0 02/06/19,AUTO,1615.00,1675.00,1615.00,1670.00,1980200 02/06/19,BABP,51.00,51.00,50.00,50.00,702800 02/06/19,BABP-W2,51.00,149.00,149.00,149.00,0 02/06/19,BABP-W3,51.00,10.00,10.00,10.00,0 02/06/19,BACA,292.00,292.00,292.00,292.00,0 02/06/19,BACA-W2,100.00,100.00,100.00,100.00,0 02/06/19,BAJA,114.00,117.00,113.00,115.00,272100 02/06/19,BALI,1100.00,1100.00,900.00,1095.00,129000 02/06/19,BALI-W,252.00,950.00,252.00,940.00,5000 02/06/19,BAPA,105.00,138.00,105.00,121.00,10582700 02/06/19,BATA,565.00,570.00,565.00,565.00,53100 02/06/19,BAYU,1860.00,1860.00,1850.00,1850.00,2900 02/06/19,BBCA,27500.00,27700.00,27475.00,27675.00,24399300 02/06/19,BBHI,180.00,180.00,173.00,177.00,159000 02/06/19,BBKP,366.00,370.00,364.00,368.00,6948400 02/06/19,BBLD,452.00,452.00,452.00,452.00,100 02/06/19,BBMD,1380.00,1380.00,1380.00,1380.00,100 02/06/19,BBNI,9125.00,9225.00,9100.00,9100.00,19683100 02/06/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/06/19,BBRI,3920.00,3940.00,3910.00,3920.00,78073900 02/06/19,BBRM,50.00,51.00,50.00,50.00,171200 02/06/19,BBTN,2770.00,2790.00,2730.00,2740.00,23381400 02/06/19,BBYB,268.00,268.00,264.00,266.00,16500 02/06/19,BCAP,155.00,155.00,145.00,155.00,43000 02/06/19,BCIC,450.00,450.00,450.00,450.00,0 02/06/19,BCIP,98.00,99.00,95.00,97.00,12995600 02/06/19,BDMN,9150.00,9200.00,9125.00,9125.00,3471800 02/06/19,BEEF,242.00,242.00,238.00,238.00,2750100 02/06/19,BEEF-W,39.00,40.00,37.00,38.00,878700 02/06/19,BEKS,50.00,50.00,50.00,50.00,14500 02/06/19,BELL,238.00,238.00,236.00,236.00,482200 02/06/19,BEST,264.00,276.00,262.00,266.00,26183000 02/06/19,BFIN,680.00,695.00,675.00,690.00,1044300 02/06/19,BGTG,95.00,95.00,93.00,93.00,5448400 02/06/19,BHIT,78.00,80.00,78.00,79.00,28981800 02/06/19,BIKA,260.00,260.00,240.00,240.00,63800 02/06/19,BIMA,55.00,57.00,55.00,55.00,111800 02/06/19,BINA,600.00,605.00,595.00,605.00,244200 02/06/19,BIPI,50.00,51.00,50.00,50.00,16024600 02/06/19,BIPP,81.00,84.00,81.00,84.00,13000 02/06/19,BIPP-W2,81.00,1.00,1.00,1.00,0 02/06/19,BIRD,2710.00,2890.00,2710.00,2820.00,1333600 02/06/19,BISI,1460.00,1470.00,1440.00,1445.00,436900 02/06/19,BJBR,2210.00,2250.00,2160.00,2240.00,11520700 02/06/19,BJTM,740.00,745.00,735.00,745.00,3486000 02/06/19,BKDP,63.00,64.00,62.00,62.00,50000 02/06/19,BKSL,133.00,139.00,132.00,138.00,293321900 02/06/19,BKSL-W,34.00,38.00,34.00,38.00,7471300 02/06/19,BKSW,184.00,184.00,184.00,184.00,200 02/06/19,BLTA,196.00,196.00,196.00,196.00,0 02/06/19,BLTZ,4970.00,4970.00,4970.00,4970.00,0 02/06/19,BMAS,310.00,328.00,300.00,326.00,1000 02/06/19,BMRI,7450.00,7525.00,7425.00,7475.00,30140700 02/06/19,BMSR,151.00,190.00,148.00,148.00,112800 02/06/19,BMTR,368.00,376.00,366.00,368.00,9579400 02/06/19,BNBA,304.00,310.00,302.00,304.00,611400 02/06/19,BNBR,50.00,50.00,50.00,50.00,75300 02/06/19,BNGA,1160.00,1170.00,1150.00,1160.00,5578100 02/06/19,BNII,258.00,258.00,248.00,250.00,1744500 02/06/19,BNLI,1140.00,1165.00,1115.00,1130.00,36656300 02/06/19,BOGA,695.00,700.00,685.00,690.00,9393100 02/06/19,BOGA-W,695.00,525.00,525.00,525.00,0 02/06/19,BOLT,935.00,945.00,935.00,940.00,125100 02/06/19,BORN,50.00,50.00,50.00,50.00,0 02/06/19,BOSS,2090.00,2100.00,2040.00,2100.00,1667500 02/06/19,BPFI,600.00,600.00,600.00,600.00,0 02/06/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/06/19,BPTR,80.00,80.00,77.00,79.00,39200 02/06/19,BRAM,6125.00,6125.00,6125.00,6125.00,0 02/06/19,BRIS,565.00,570.00,555.00,555.00,7133100 02/06/19,BRMS,52.00,53.00,51.00,51.00,44343100 02/06/19,BRNA,1170.00,1170.00,1170.00,1170.00,100 02/06/19,BRPT,2570.00,2590.00,2520.00,2580.00,6459400 02/06/19,BRPT-W,2570.00,600.00,600.00,600.00,0 02/06/19,BSDE,1375.00,1440.00,1370.00,1430.00,24797700 02/06/19,BSIM,570.00,570.00,530.00,545.00,6600 02/06/19,BSIM-W3,70.00,70.00,50.00,57.00,10500 02/06/19,BSSR,2370.00,2390.00,2340.00,2390.00,4300 02/06/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/06/19,BTEK,135.00,135.00,129.00,135.00,7490100 02/06/19,BTEL,50.00,50.00,50.00,50.00,100 02/06/19,BTON,278.00,296.00,278.00,292.00,1824600 02/06/19,BTPN,3810.00,3810.00,3780.00,3790.00,231800 02/06/19,BTPS,1990.00,2020.00,1985.00,2000.00,26650600 02/06/19,BUDI,102.00,108.00,102.00,107.00,7866600 02/06/19,BUKK,2050.00,2050.00,2000.00,2040.00,80000 02/06/19,BULL,136.00,136.00,132.00,132.00,2953400 02/06/19,BULL-W,44.00,44.00,42.00,42.00,82000 02/06/19,BULL-W2,9.00,10.00,9.00,10.00,1579300 02/06/19,BUMI,163.00,167.00,157.00,162.00,233523000 02/06/19,BUVA,178.00,180.00,160.00,167.00,15996900 02/06/19,BVIC,172.00,175.00,172.00,175.00,261300 02/06/19,BWPT,198.00,206.00,198.00,199.00,27138900 02/06/19,BYAN,19500.00,19500.00,18600.00,18700.00,5900 02/06/19,CAKK,136.00,144.00,113.00,113.00,66259300 02/06/19,CAKK-W,31.00,35.00,21.00,22.00,53296600 02/06/19,CAMP,390.00,396.00,388.00,392.00,689500 02/06/19,CANI,240.00,260.00,220.00,220.00,44900 02/06/19,CARS,2680.00,2700.00,2640.00,2670.00,1970800 02/06/19,CASA,308.00,310.00,302.00,310.00,1126200 02/06/19,CASA-W,308.00,132.00,132.00,132.00,0 02/06/19,CASS,690.00,695.00,690.00,695.00,12100 02/06/19,CEKA,1040.00,1085.00,1030.00,1085.00,20800 02/06/19,CENT,92.00,93.00,91.00,91.00,3210500 02/06/19,CFIN,328.00,336.00,324.00,328.00,499800 02/06/19,CINT,296.00,306.00,296.00,300.00,20800 02/06/19,CITA,1600.00,1600.00,1500.00,1500.00,14600 02/06/19,CITY,368.00,368.00,362.00,368.00,115000 02/06/19,CITY-W,151.00,151.00,124.00,144.00,479200 02/06/19,CKRA,76.00,76.00,76.00,76.00,0 02/06/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/06/19,CLEO,284.00,286.00,282.00,282.00,9933400 02/06/19,CLPI,700.00,700.00,685.00,695.00,99800 02/06/19,CMNP,1355.00,1360.00,1345.00,1360.00,318700 02/06/19,CMPP,244.00,252.00,242.00,246.00,381500 02/06/19,CNKO,50.00,50.00,50.00,50.00,32200 02/06/19,CNTB,250.00,250.00,250.00,250.00,0 02/06/19,CNTX,424.00,436.00,424.00,436.00,200 02/06/19,COWL,404.00,404.00,392.00,396.00,5968900 02/06/19,CPIN,7950.00,8000.00,7750.00,8000.00,14429600 02/06/19,CPRO,51.00,51.00,50.00,50.00,95686100 02/06/19,CSAP,555.00,555.00,550.00,555.00,341200 02/06/19,CSIS,490.00,610.00,452.00,480.00,112235400 02/06/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/06/19,CTRA,940.00,995.00,935.00,960.00,85503100 02/06/19,CTTH,117.00,117.00,111.00,114.00,630300 02/06/19,DART,330.00,330.00,318.00,318.00,9800 02/06/19,DAYA,210.00,210.00,210.00,210.00,10000 02/06/19,DEAL,700.00,705.00,685.00,700.00,28794700 02/06/19,DEAL-W,615.00,615.00,600.00,615.00,1440600 02/06/19,DEFI,1650.00,1650.00,1650.00,1650.00,200 02/06/19,DEWA,50.00,50.00,50.00,50.00,60600 02/06/19,DFAM,830.00,840.00,825.00,835.00,657000 02/06/19,DFAM-W,830.00,670.00,670.00,670.00,0 02/06/19,DGIK,50.00,50.00,50.00,50.00,67600 02/06/19,DIGI,1770.00,1840.00,1760.00,1770.00,14100 02/06/19,DILD,326.00,334.00,324.00,332.00,1490100 02/06/19,DIVA,2840.00,2970.00,2840.00,2900.00,2545300 02/06/19,DKFT,260.00,260.00,244.00,248.00,1361900 02/06/19,DLTA,6150.00,6250.00,6100.00,6175.00,5500 02/06/19,DMAS,216.00,220.00,214.00,216.00,72352600 02/06/19,DNAR,266.00,266.00,266.00,266.00,0 02/06/19,DNET,3270.00,3270.00,3270.00,3270.00,2100 02/06/19,DOID,635.00,650.00,630.00,645.00,36545900 02/06/19,DPNS,308.00,308.00,308.00,308.00,0 02/06/19,DPUM,141.00,141.00,137.00,140.00,272600 02/06/19,DSFI,104.00,104.00,102.00,104.00,239500 02/06/19,DSNG,412.00,412.00,406.00,410.00,934200 02/06/19,DSSA,15000.00,15000.00,15000.00,15000.00,100 02/06/19,DUCK,1560.00,1560.00,1525.00,1525.00,239500 02/06/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 02/06/19,DVLA,2090.00,2090.00,2020.00,2080.00,14600 02/06/19,DWGL,79.00,80.00,78.00,80.00,154900 02/06/19,DWGL-W,15.00,16.00,15.00,16.00,413100 02/06/19,DYAN,84.00,97.00,84.00,94.00,51709400 02/06/19,ECII,1125.00,1125.00,1125.00,1125.00,2500 02/06/19,EKAD,865.00,870.00,865.00,870.00,335500 02/06/19,ELSA,394.00,396.00,386.00,388.00,72655800 02/06/19,ELTY,50.00,50.00,50.00,50.00,1400 02/06/19,EMDE,252.00,252.00,252.00,252.00,41000 02/06/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 02/06/19,ENRG,78.00,81.00,77.00,78.00,35751800 02/06/19,EPMT,1920.00,1965.00,1920.00,1965.00,800 02/06/19,ERAA,2240.00,2300.00,2210.00,2260.00,25108000 02/06/19,ERTX,136.00,136.00,120.00,120.00,6700 02/06/19,ESSA,410.00,434.00,404.00,406.00,93186600 02/06/19,ESTI,94.00,99.00,88.00,90.00,12962400 02/06/19,ETWA,77.00,80.00,77.00,80.00,8500 02/06/19,EXCL,2130.00,2220.00,2130.00,2200.00,40880800 02/06/19,FAST,1635.00,1680.00,1635.00,1635.00,3600 02/06/19,FASW,7575.00,7575.00,7325.00,7500.00,49600 02/06/19,FILM,830.00,895.00,800.00,810.00,12058300 02/06/19,FINN,59.00,61.00,57.00,59.00,35150700 02/06/19,FIRE,7075.00,7075.00,7050.00,7075.00,9400 02/06/19,FIRE-W,7075.00,6300.00,6300.00,6300.00,0 02/06/19,FISH,3680.00,3680.00,3680.00,3680.00,100 02/06/19,FMII,700.00,700.00,700.00,700.00,35300 02/06/19,FOOD,284.00,288.00,274.00,274.00,1262400 02/06/19,FORU,113.00,113.00,105.00,105.00,2300 02/06/19,FORZ,895.00,900.00,885.00,890.00,5455300 02/06/19,FORZ-W,895.00,570.00,570.00,570.00,0 02/06/19,FPNI,162.00,164.00,161.00,161.00,940900 02/06/19,FREN,142.00,190.00,142.00,188.00,739375500 02/06/19,FREN-W,45.00,95.00,44.00,86.00,147870200 02/06/19,GAMA,50.00,51.00,50.00,51.00,289000 02/06/19,GDST,108.00,111.00,107.00,111.00,2786500 02/06/19,GDYR,2280.00,2280.00,2280.00,2280.00,100 02/06/19,GEMA,326.00,334.00,326.00,334.00,9100 02/06/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/06/19,GGRM,81100.00,82250.00,81100.00,81500.00,764000 02/06/19,GHON,1300.00,1300.00,1300.00,1300.00,0 02/06/19,GIAA,460.00,488.00,458.00,480.00,79246300 02/06/19,GJTL,785.00,795.00,770.00,785.00,5776000 02/06/19,GLOB,408.00,440.00,408.00,410.00,4700 02/06/19,GMCW,860.00,860.00,860.00,860.00,0 02/06/19,GMFI,274.00,284.00,274.00,280.00,20779300 02/06/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/06/19,GOLD,490.00,505.00,490.00,505.00,31400 02/06/19,GOLL,50.00,50.00,50.00,50.00,0 02/06/19,GOOD,1815.00,1825.00,1805.00,1810.00,39200 02/06/19,GPRA,103.00,106.00,103.00,104.00,175700 02/06/19,GREN,328.00,328.00,328.00,328.00,0 02/06/19,GSMF,100.00,100.00,100.00,100.00,900 02/06/19,GTBO,244.00,244.00,230.00,236.00,353100 02/06/19,GWSA,142.00,149.00,142.00,149.00,11800 02/06/19,GZCO,56.00,57.00,55.00,56.00,3170500 02/06/19,HADE,50.00,50.00,50.00,50.00,800 02/06/19,HDFA,161.00,161.00,154.00,155.00,8800 02/06/19,HDTX,122.00,124.00,122.00,122.00,3800 02/06/19,HEAL,3010.00,3080.00,3010.00,3020.00,50000 02/06/19,HELI,127.00,127.00,124.00,127.00,67600 02/06/19,HELI-W,17.00,18.00,16.00,17.00,1173600 02/06/19,HERO,850.00,850.00,850.00,850.00,100 02/06/19,HEXA,3140.00,3160.00,3130.00,3130.00,111800 02/06/19,HITS,800.00,800.00,790.00,800.00,4300 02/06/19,HKMU,362.00,364.00,358.00,358.00,16038400 02/06/19,HMSP,3720.00,3750.00,3700.00,3720.00,21287200 02/06/19,HOKI,725.00,735.00,710.00,715.00,28055300 02/06/19,HOKI-W,725.00,615.00,615.00,615.00,0 02/06/19,HOME,98.00,98.00,96.00,96.00,9330400 02/06/19,HOTL,102.00,102.00,102.00,102.00,10400 02/06/19,HRTA,260.00,260.00,246.00,256.00,1803400 02/06/19,HRUM,1715.00,1745.00,1705.00,1720.00,2017500 02/06/19,IATA,50.00,50.00,50.00,50.00,0 02/06/19,IBFN,260.00,260.00,260.00,260.00,0 02/06/19,IBFN-W,36.00,36.00,34.00,34.00,14100 02/06/19,IBST,8800.00,8800.00,8800.00,8800.00,0 02/06/19,ICBP,10600.00,10700.00,10575.00,10600.00,7406500 02/06/19,ICON,107.00,107.00,100.00,100.00,100300 02/06/19,IDPR,820.00,820.00,820.00,820.00,100 02/06/19,IGAR,386.00,432.00,384.00,432.00,1299700 02/06/19,IIKP,216.00,226.00,216.00,226.00,519826900 02/06/19,IKAI,214.00,216.00,206.00,210.00,46174700 02/06/19,IKBI,266.00,282.00,266.00,280.00,77700 02/06/19,IMAS,3220.00,3350.00,3150.00,3330.00,3579200 02/06/19,IMJS,860.00,890.00,855.00,875.00,21930800 02/06/19,IMPC,930.00,935.00,910.00,920.00,383100 02/06/19,INAF,4980.00,5025.00,4980.00,5000.00,41600 02/06/19,INAI,460.00,470.00,452.00,470.00,17000 02/06/19,INCF,328.00,328.00,328.00,328.00,500 02/06/19,INCI,570.00,585.00,570.00,585.00,44400 02/06/19,INCO,3880.00,4020.00,3860.00,3980.00,35060000 02/06/19,INDF,7650.00,7725.00,7600.00,7650.00,11891700 02/06/19,INDR,7150.00,7200.00,6950.00,7025.00,34800 02/06/19,INDS,2190.00,2200.00,2190.00,2190.00,8200 02/06/19,INDX,78.00,85.00,78.00,83.00,584100 02/06/19,INDY,2170.00,2240.00,2160.00,2170.00,28297300 02/06/19,INKP,12525.00,13175.00,12525.00,13100.00,6353500 02/06/19,INPC,81.00,82.00,80.00,80.00,493100 02/06/19,INPC-W,10.00,12.00,9.00,11.00,11940300 02/06/19,INPP,775.00,775.00,775.00,775.00,100 02/06/19,INPS,2020.00,2040.00,2010.00,2040.00,268800 02/06/19,INRU,890.00,890.00,850.00,850.00,15500 02/06/19,INTA,480.00,480.00,472.00,480.00,287100 02/06/19,INTA-W,480.00,240.00,240.00,240.00,0 02/06/19,INTD,152.00,159.00,152.00,154.00,36500 02/06/19,INTP,19300.00,19725.00,19200.00,19225.00,1989300 02/06/19,IPCC,1485.00,1490.00,1395.00,1490.00,767600 02/06/19,IPCM,390.00,396.00,390.00,390.00,313500 02/06/19,IPOL,100.00,100.00,95.00,98.00,317100 02/06/19,ISAT,3100.00,3350.00,3100.00,3300.00,40858800 02/06/19,ISSP,118.00,135.00,117.00,135.00,120069800 02/06/19,ITMA,815.00,815.00,790.00,805.00,23200 02/06/19,ITMG,22275.00,22325.00,22125.00,22325.00,885400 02/06/19,ITTG,82.00,82.00,82.00,82.00,0 02/06/19,JAWA,172.00,172.00,162.00,169.00,16500 02/06/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/06/19,JGLE,50.00,50.00,50.00,50.00,0 02/06/19,JIHD,500.00,600.00,500.00,505.00,2900 02/06/19,JKON,358.00,358.00,322.00,330.00,601500 02/06/19,JKSW,55.00,64.00,55.00,59.00,129000 02/06/19,JMAS,820.00,820.00,815.00,815.00,6200 02/06/19,JPFA,3020.00,3050.00,2950.00,2980.00,8559100 02/06/19,JRPT,555.00,590.00,550.00,585.00,8005200 02/06/19,JSKY,1000.00,1050.00,995.00,1005.00,5366900 02/06/19,JSMR,4820.00,5125.00,4820.00,5075.00,16219400 02/06/19,JSPT,1000.00,1000.00,1000.00,1000.00,200 02/06/19,JTPE,595.00,595.00,570.00,575.00,2006500 02/06/19,KAEF,2810.00,3210.00,2810.00,3200.00,5088500 02/06/19,KARW,88.00,92.00,88.00,88.00,370900 02/06/19,KBLI,296.00,310.00,296.00,306.00,9189500 02/06/19,KBLM,246.00,248.00,244.00,248.00,22900 02/06/19,KBLV,520.00,520.00,520.00,520.00,100 02/06/19,KBRI,50.00,50.00,50.00,50.00,0 02/06/19,KDSI,975.00,980.00,955.00,975.00,1383700 02/06/19,KIAS,100.00,100.00,100.00,100.00,0 02/06/19,KICI,300.00,300.00,260.00,260.00,2200 02/06/19,KIJA,262.00,262.00,256.00,262.00,6620600 02/06/19,KINO,2950.00,2970.00,2900.00,2940.00,351000 02/06/19,KIOS,1590.00,1590.00,1570.00,1570.00,1800 02/06/19,KIOS-W,1590.00,1800.00,1800.00,1800.00,0 02/06/19,KKGI,346.00,346.00,334.00,334.00,3500 02/06/19,KLBF,1600.00,1610.00,1590.00,1595.00,33819200 02/06/19,KMTR,352.00,380.00,350.00,370.00,932300 02/06/19,KOBX,175.00,177.00,174.00,175.00,396200 02/06/19,KOIN,252.00,252.00,252.00,252.00,0 02/06/19,KONI,500.00,520.00,450.00,490.00,104300 02/06/19,KOPI,735.00,740.00,735.00,740.00,53100 02/06/19,KPAL,300.00,304.00,298.00,298.00,235600 02/06/19,KPAL-W,156.00,156.00,156.00,156.00,200 02/06/19,KPAS,210.00,210.00,204.00,206.00,25488700 02/06/19,KPAS-W,56.00,56.00,53.00,54.00,709700 02/06/19,KPIG,135.00,135.00,130.00,130.00,288800 02/06/19,KRAH,2520.00,2530.00,2520.00,2530.00,12100 02/06/19,KRAS,486.00,496.00,484.00,492.00,13108600 02/06/19,KREN,660.00,680.00,655.00,665.00,159825800 02/06/19,LAND,1140.00,1260.00,1140.00,1260.00,6280100 02/06/19,LAPD,50.00,50.00,50.00,50.00,0 02/06/19,LCGP,131.00,133.00,130.00,132.00,271300 02/06/19,LCKM,324.00,324.00,324.00,324.00,0 02/06/19,LEAD,63.00,67.00,62.00,66.00,72841300 02/06/19,LINK,4400.00,4520.00,4400.00,4520.00,507400 02/06/19,LION,650.00,650.00,650.00,650.00,0 02/06/19,LMAS,58.00,60.00,58.00,60.00,600 02/06/19,LMPI,145.00,147.00,145.00,147.00,135400 02/06/19,LMSH,600.00,600.00,600.00,600.00,0 02/06/19,LPCK,2410.00,2550.00,2390.00,2420.00,2897200 02/06/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 02/06/19,LPIN,985.00,1050.00,985.00,1000.00,3500 02/06/19,LPKR,278.00,294.00,278.00,290.00,49501900 02/06/19,LPLI,125.00,125.00,120.00,125.00,27000 02/06/19,LPPF,6725.00,6850.00,6625.00,6675.00,4180300 02/06/19,LPPS,104.00,107.00,103.00,107.00,161500 02/06/19,LRNA,115.00,115.00,105.00,111.00,1400 02/06/19,LRNA-W,13.00,14.00,13.00,13.00,251000 02/06/19,LSIP,1405.00,1430.00,1400.00,1405.00,12300900 02/06/19,LTLS,585.00,620.00,585.00,600.00,1180700 02/06/19,LUCK,685.00,690.00,670.00,685.00,420800 02/06/19,MABA,93.00,93.00,66.00,70.00,352340100 02/06/19,MAGP,50.00,50.00,50.00,50.00,200 02/06/19,MAIN,1850.00,1875.00,1775.00,1795.00,3743800 02/06/19,MAMI,131.00,131.00,129.00,130.00,154363100 02/06/19,MAMIP,131.00,600.00,600.00,600.00,0 02/06/19,MAPA,4810.00,4810.00,4810.00,4810.00,5600 02/06/19,MAPB,1860.00,1860.00,1850.00,1850.00,700 02/06/19,MAPI,970.00,1000.00,970.00,985.00,16289400 02/06/19,MARI,246.00,252.00,244.00,246.00,6299700 02/06/19,MARK,2130.00,2140.00,2120.00,2130.00,113700 02/06/19,MASA,760.00,765.00,750.00,750.00,22502000 02/06/19,MAYA,6350.00,7000.00,6325.00,7000.00,22000 02/06/19,MBAP,3010.00,3020.00,2980.00,2990.00,95200 02/06/19,MBSS,605.00,625.00,595.00,595.00,2251800 02/06/19,MBTO,135.00,135.00,132.00,132.00,7500 02/06/19,MCAS,3370.00,3390.00,3320.00,3350.00,3378100 02/06/19,MCOR,165.00,170.00,165.00,170.00,1079900 02/06/19,MDIA,134.00,134.00,128.00,128.00,267400 02/06/19,MDKA,3600.00,3600.00,3520.00,3550.00,147700 02/06/19,MDKI,252.00,254.00,250.00,254.00,284200 02/06/19,MDLN,226.00,246.00,226.00,240.00,11821600 02/06/19,MDRN,50.00,50.00,50.00,50.00,5800 02/06/19,MEDC,1010.00,1020.00,990.00,1000.00,31360800 02/06/19,MEDC-W,380.00,388.00,356.00,362.00,4316000 02/06/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/06/19,MERK,4250.00,4260.00,4200.00,4230.00,149200 02/06/19,META,210.00,214.00,210.00,212.00,1190900 02/06/19,MFIN,995.00,995.00,965.00,995.00,31000 02/06/19,MFMI,570.00,600.00,570.00,600.00,2500 02/06/19,MGNA,50.00,50.00,50.00,50.00,33000 02/06/19,MGRO,1010.00,1050.00,1010.00,1020.00,10663700 02/06/19,MICE,386.00,392.00,386.00,388.00,290400 02/06/19,MIDI,1070.00,1070.00,1070.00,1070.00,100 02/06/19,MIKA,1545.00,1560.00,1520.00,1530.00,3707700 02/06/19,MINA,635.00,660.00,635.00,635.00,12000 02/06/19,MIRA,50.00,50.00,50.00,50.00,2000 02/06/19,MITI,53.00,53.00,52.00,53.00,1062700 02/06/19,MKNT,181.00,181.00,170.00,170.00,677500 02/06/19,MKPI,16900.00,16900.00,16900.00,16900.00,200 02/06/19,MLBI,16500.00,16700.00,16475.00,16700.00,146900 02/06/19,MLIA,1255.00,1260.00,1250.00,1255.00,244900 02/06/19,MLPL,123.00,139.00,119.00,133.00,66306800 02/06/19,MLPT,845.00,845.00,800.00,800.00,300 02/06/19,MMLP,498.00,500.00,498.00,500.00,505000 02/06/19,MNCN,835.00,870.00,835.00,865.00,32945500 02/06/19,MOLI,1080.00,1080.00,1055.00,1060.00,156300 02/06/19,MPMX,930.00,930.00,925.00,930.00,2808700 02/06/19,MPOW,104.00,106.00,104.00,105.00,52700 02/06/19,MPPA,191.00,226.00,190.00,218.00,28645400 02/06/19,MPRO,775.00,795.00,760.00,770.00,249800 02/06/19,MRAT,166.00,166.00,166.00,166.00,24000 02/06/19,MREI,6600.00,6600.00,6600.00,6600.00,0 02/06/19,MSIN,298.00,300.00,294.00,298.00,111800 02/06/19,MSKY,935.00,935.00,935.00,935.00,300500 02/06/19,MTDL,905.00,925.00,905.00,915.00,3270800 02/06/19,MTFN,50.00,50.00,50.00,50.00,0 02/06/19,MTLA,438.00,438.00,438.00,438.00,0 02/06/19,MTRA,386.00,388.00,384.00,384.00,57000 02/06/19,MTSM,165.00,178.00,165.00,174.00,21300 02/06/19,MTWI,67.00,70.00,67.00,69.00,551000 02/06/19,MYOH,1205.00,1210.00,1170.00,1210.00,129600 02/06/19,MYOR,2690.00,2700.00,2650.00,2650.00,3740400 02/06/19,MYRX,106.00,108.00,106.00,108.00,976117200 02/06/19,MYRXP,50.00,50.00,50.00,50.00,92600 02/06/19,MYTX,91.00,96.00,91.00,92.00,69700 02/06/19,NAGA,322.00,328.00,312.00,320.00,2344700 02/06/19,NASA,615.00,615.00,610.00,610.00,300 02/06/19,NASA-W,590.00,590.00,560.00,560.00,1100 02/06/19,NATO,500.00,595.00,494.00,580.00,13819200 02/06/19,NATO-W,368.00,424.00,352.00,420.00,707700 02/06/19,NELY,135.00,140.00,135.00,140.00,26000 02/06/19,NFCX,2100.00,2160.00,2090.00,2140.00,20400 02/06/19,NICK,181.00,181.00,181.00,181.00,11300 02/06/19,NIKL,3150.00,3230.00,3150.00,3150.00,74200 02/06/19,NIPS,406.00,410.00,398.00,406.00,1016200 02/06/19,NIRO,90.00,91.00,90.00,90.00,1538000 02/06/19,NISP,945.00,950.00,925.00,940.00,12200 02/06/19,NOBU,965.00,965.00,965.00,965.00,0 02/06/19,NRCA,420.00,432.00,416.00,428.00,1151800 02/06/19,NUSA,103.00,107.00,100.00,105.00,18094200 02/06/19,NUSA-W,19.00,25.00,18.00,24.00,99286200 02/06/19,OASA,354.00,378.00,352.00,352.00,150100 02/06/19,OCAP,112.00,112.00,112.00,112.00,100 02/06/19,OKAS,173.00,179.00,168.00,170.00,7200 02/06/19,OMRE,1790.00,1790.00,1790.00,1790.00,100 02/06/19,PADI,675.00,690.00,660.00,660.00,258300 02/06/19,PALM,278.00,280.00,276.00,278.00,38700 02/06/19,PANI,160.00,160.00,158.00,160.00,247500 02/06/19,PANR,408.00,408.00,406.00,408.00,1013300 02/06/19,PANS,1395.00,1400.00,1375.00,1385.00,825600 02/06/19,PBID,1120.00,1130.00,1100.00,1100.00,174900 02/06/19,PBRX,550.00,550.00,540.00,550.00,423100 02/06/19,PBSA,665.00,670.00,650.00,665.00,29900 02/06/19,PCAR,4570.00,4570.00,4570.00,4570.00,8600 02/06/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/06/19,PEGE,180.00,188.00,180.00,186.00,1060700 02/06/19,PEHA,2310.00,2310.00,2200.00,2200.00,80100 02/06/19,PGAS,2530.00,2560.00,2520.00,2530.00,55772200 02/06/19,PGLI,206.00,206.00,206.00,206.00,5000 02/06/19,PICO,280.00,280.00,244.00,260.00,3000 02/06/19,PJAA,1400.00,1425.00,1350.00,1360.00,8100 02/06/19,PKPK,104.00,107.00,104.00,104.00,250800 02/06/19,PLAS,50.00,50.00,50.00,50.00,0 02/06/19,PLIN,3450.00,3450.00,3450.00,3450.00,100 02/06/19,PNBN,1435.00,1435.00,1385.00,1395.00,4668600 02/06/19,PNBS,60.00,62.00,60.00,62.00,3020800 02/06/19,PNIN,1150.00,1150.00,1135.00,1140.00,422200 02/06/19,PNLF,296.00,302.00,296.00,298.00,14244200 02/06/19,PNSE,640.00,640.00,635.00,635.00,800 02/06/19,POLA,1610.00,1690.00,1600.00,1690.00,22200 02/06/19,POLA-W,750.00,1000.00,750.00,1000.00,3300 02/06/19,POLI,1295.00,1335.00,1275.00,1295.00,4300 02/06/19,POLL,1450.00,1595.00,1445.00,1520.00,6400 02/06/19,POLY,175.00,179.00,174.00,175.00,3535000 02/06/19,POOL,4970.00,5125.00,4960.00,5100.00,47647500 02/06/19,POOL-W,4970.00,4010.00,4010.00,4010.00,0 02/06/19,PORT,560.00,560.00,560.00,560.00,100 02/06/19,POWR,840.00,860.00,835.00,845.00,1919600 02/06/19,PPRE,350.00,384.00,350.00,368.00,11249600 02/06/19,PPRO,161.00,169.00,161.00,169.00,124202300 02/06/19,PRAS,187.00,200.00,186.00,199.00,1112000 02/06/19,PRDA,2850.00,2990.00,2850.00,2990.00,220500 02/06/19,PRIM,498.00,500.00,492.00,500.00,3400 02/06/19,PRIM-W,52.00,52.00,45.00,49.00,79400 02/06/19,PSAB,220.00,220.00,214.00,216.00,2814900 02/06/19,PSDN,250.00,254.00,240.00,254.00,46700 02/06/19,PSKT,50.00,50.00,50.00,50.00,300 02/06/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/06/19,PSSI,175.00,188.00,175.00,176.00,9611300 02/06/19,PTBA,4260.00,4330.00,4250.00,4290.00,10841300 02/06/19,PTIS,266.00,266.00,266.00,266.00,5000 02/06/19,PTPP,2290.00,2330.00,2270.00,2300.00,38449500 02/06/19,PTRO,1960.00,1975.00,1925.00,1970.00,999700 02/06/19,PTSN,1900.00,1970.00,1760.00,1775.00,7634000 02/06/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/06/19,PUDP,360.00,396.00,360.00,396.00,9200 02/06/19,PWON,680.00,695.00,680.00,690.00,67629500 02/06/19,PYFA,172.00,172.00,172.00,172.00,100 02/06/19,PZZA,1035.00,1040.00,1025.00,1040.00,356300 02/06/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/06/19,R-LQ45X,1083.00,1089.00,1083.00,1089.00,2800 02/06/19,RAJA,400.00,404.00,392.00,396.00,1281600 02/06/19,RALS,1665.00,1800.00,1635.00,1635.00,9873500 02/06/19,RANC,338.00,338.00,338.00,338.00,0 02/06/19,RBMS,107.00,110.00,107.00,108.00,4051400 02/06/19,RDTX,6200.00,6300.00,6200.00,6300.00,13000 02/06/19,RELI,234.00,240.00,226.00,240.00,10900 02/06/19,RICY,185.00,186.00,185.00,186.00,101600 02/06/19,RIGS,322.00,396.00,308.00,396.00,21949800 02/06/19,RIMO,137.00,139.00,137.00,137.00,1091293000 02/06/19,RISE,510.00,520.00,505.00,505.00,1633500 02/06/19,RMBA,332.00,356.00,316.00,324.00,17100 02/06/19,RODA,440.00,440.00,400.00,400.00,200 02/06/19,ROTI,1215.00,1235.00,1210.00,1230.00,3029400 02/06/19,RUIS,240.00,242.00,236.00,242.00,3600 02/06/19,SAFE,195.00,250.00,192.00,195.00,22800 02/06/19,SAME,565.00,570.00,555.00,560.00,2184400 02/06/19,SAPX,520.00,670.00,520.00,670.00,300 02/06/19,SATU,120.00,123.00,117.00,117.00,1445500 02/06/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/06/19,SCCO,8625.00,8625.00,8475.00,8475.00,27200 02/06/19,SCMA,1840.00,1850.00,1810.00,1815.00,15239400 02/06/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/06/19,SDMU,58.00,58.00,55.00,57.00,2515800 02/06/19,SDPC,100.00,100.00,99.00,99.00,119000 02/06/19,SDRA,850.00,850.00,850.00,850.00,100 02/06/19,SGRO,2300.00,2300.00,2260.00,2260.00,28200 02/06/19,SHID,4800.00,4900.00,4750.00,4750.00,49700 02/06/19,SHIP,820.00,830.00,815.00,825.00,1688600 02/06/19,SIAP,83.00,83.00,83.00,83.00,0 02/06/19,SIDO,805.00,835.00,805.00,830.00,2898300 02/06/19,SILO,3240.00,3290.00,3240.00,3260.00,390800 02/06/19,SIMA,310.00,310.00,290.00,290.00,43700 02/06/19,SIMP,515.00,525.00,515.00,525.00,4897500 02/06/19,SIPD,1020.00,1020.00,1020.00,1020.00,0 02/06/19,SKBM,450.00,450.00,450.00,450.00,300 02/06/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/06/19,SKRN,428.00,466.00,412.00,424.00,15762400 02/06/19,SKYB,175.00,195.00,172.00,194.00,312500 02/06/19,SMAR,4120.00,4120.00,4110.00,4110.00,12000 02/06/19,SMBR,1630.00,1660.00,1625.00,1630.00,676900 02/06/19,SMCB,1985.00,1995.00,1980.00,1990.00,16473500 02/06/19,SMDM,164.00,164.00,158.00,158.00,21900 02/06/19,SMDR,360.00,378.00,360.00,370.00,932300 02/06/19,SMGR,12500.00,13025.00,12450.00,12900.00,5348000 02/06/19,SMMA,8000.00,8000.00,8000.00,8000.00,0 02/06/19,SMMT,180.00,181.00,173.00,180.00,164600 02/06/19,SMRA,955.00,1000.00,955.00,970.00,27486700 02/06/19,SMRU,484.00,484.00,478.00,482.00,251800 02/06/19,SMSM,1650.00,1685.00,1635.00,1650.00,9958700 02/06/19,SOCI,170.00,171.00,167.00,168.00,6868300 02/06/19,SONA,5650.00,5650.00,5650.00,5650.00,100 02/06/19,SOSS,446.00,460.00,434.00,450.00,39500 02/06/19,SOSS-W,28.00,30.00,26.00,28.00,2595200 02/06/19,SOTS,340.00,356.00,324.00,326.00,23200 02/06/19,SOTS-W,76.00,76.00,26.00,60.00,30700 02/06/19,SPMA,280.00,286.00,268.00,280.00,100100 02/06/19,SPTO,820.00,835.00,810.00,815.00,18659700 02/06/19,SQMI,250.00,254.00,248.00,252.00,4746900 02/06/19,SRAJ,214.00,214.00,214.00,214.00,100 02/06/19,SRIL,344.00,350.00,340.00,342.00,557481700 02/06/19,SRSN,66.00,67.00,65.00,66.00,1729100 02/06/19,SRTG,3700.00,3900.00,3680.00,3900.00,42300 02/06/19,SSIA,570.00,620.00,565.00,605.00,54529200 02/06/19,SSMS,1195.00,1195.00,1180.00,1185.00,51496600 02/06/19,SSTM,408.00,408.00,370.00,370.00,3900 02/06/19,STAR,80.00,81.00,79.00,80.00,289300 02/06/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/06/19,SUGI,50.00,50.00,50.00,50.00,3500 02/06/19,SULI,101.00,103.00,100.00,102.00,2042200 02/06/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/06/19,SURE,2470.00,2500.00,2410.00,2410.00,9200 02/06/19,SWAT,133.00,138.00,131.00,133.00,9687600 02/06/19,TALF,334.00,334.00,334.00,334.00,0 02/06/19,TAMU,4470.00,4510.00,4470.00,4490.00,3507600 02/06/19,TARA,895.00,935.00,895.00,935.00,50113000 02/06/19,TAXI,90.00,90.00,90.00,90.00,0 02/06/19,TBIG,4620.00,4820.00,4620.00,4760.00,1715700 02/06/19,TBLA,960.00,980.00,955.00,960.00,6039800 02/06/19,TBMS,920.00,920.00,920.00,920.00,0 02/06/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/06/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/06/19,TDPM,292.00,292.00,288.00,290.00,18263000 02/06/19,TELE,810.00,820.00,805.00,820.00,15300 02/06/19,TFCO,700.00,700.00,565.00,700.00,2400 02/06/19,TGKA,3400.00,4300.00,3400.00,3600.00,700 02/06/19,TGRA,805.00,810.00,800.00,810.00,33070700 02/06/19,TIFA,176.00,176.00,171.00,171.00,5600 02/06/19,TINS,1345.00,1380.00,1335.00,1365.00,43270400 02/06/19,TIRA,260.00,274.00,260.00,270.00,10500 02/06/19,TIRT,82.00,84.00,78.00,81.00,197200 02/06/19,TKIM,13075.00,13550.00,13075.00,13450.00,2701500 02/06/19,TLKM,3820.00,3870.00,3820.00,3860.00,72180200 02/06/19,TMAS,920.00,920.00,920.00,920.00,100 02/06/19,TMPI,50.00,50.00,50.00,50.00,0 02/06/19,TMPO,180.00,228.00,180.00,220.00,677300 02/06/19,TNCA,294.00,294.00,250.00,292.00,390600 02/06/19,TOBA,1650.00,1650.00,1650.00,1650.00,3000 02/06/19,TOPS,825.00,825.00,800.00,805.00,2219200 02/06/19,TOTL,625.00,650.00,625.00,635.00,1468100 02/06/19,TOTO,412.00,422.00,408.00,418.00,320700 02/06/19,TOWR,805.00,830.00,800.00,820.00,32156200 02/06/19,TPIA,5800.00,5850.00,5650.00,5725.00,2090900 02/06/19,TPMA,246.00,250.00,240.00,248.00,60600 02/06/19,TRAM,210.00,220.00,202.00,208.00,710277200 02/06/19,TRAM-W,80.00,84.00,74.00,80.00,82400 02/06/19,TRIL,52.00,52.00,50.00,51.00,733800 02/06/19,TRIM,126.00,126.00,126.00,126.00,70700 02/06/19,TRIO,222.00,240.00,222.00,238.00,8400 02/06/19,TRIS,220.00,226.00,220.00,226.00,5100 02/06/19,TRST,408.00,408.00,400.00,402.00,259900 02/06/19,TRUK,126.00,128.00,126.00,126.00,2412600 02/06/19,TRUS,358.00,380.00,352.00,358.00,7400 02/06/19,TSPC,1565.00,1580.00,1550.00,1570.00,617500 02/06/19,TUGU,3300.00,3300.00,3300.00,3300.00,5000 02/06/19,TURI,1160.00,1160.00,1160.00,1160.00,18200 02/06/19,ULTJ,1215.00,1225.00,1210.00,1210.00,384600 02/06/19,UNIC,4570.00,4570.00,4570.00,4570.00,700 02/06/19,UNIT,282.00,282.00,282.00,282.00,100 02/06/19,UNSP,127.00,129.00,125.00,128.00,821800 02/06/19,UNTR,26350.00,26775.00,26150.00,26550.00,6970600 02/06/19,UNVR,49000.00,49900.00,49000.00,49875.00,1673800 02/06/19,URBN,1915.00,1915.00,1905.00,1905.00,171600 02/06/19,URBN-W,35.00,35.00,32.00,34.00,1055600 02/06/19,VICO,102.00,102.00,99.00,100.00,134600 02/06/19,VINS,102.00,102.00,102.00,102.00,0 02/06/19,VINS-W,33.00,35.00,33.00,35.00,200 02/06/19,VIVA,180.00,180.00,166.00,168.00,25406600 02/06/19,VOKS,286.00,286.00,274.00,280.00,4219700 02/06/19,VRNA,121.00,130.00,121.00,127.00,63700 02/06/19,WAPO,88.00,88.00,84.00,87.00,67400 02/06/19,WEGE,302.00,332.00,300.00,330.00,183210200 02/06/19,WEHA,152.00,154.00,151.00,153.00,1924700 02/06/19,WICO,630.00,630.00,630.00,630.00,0 02/06/19,WIIM,300.00,366.00,298.00,366.00,120852400 02/06/19,WIKA,1845.00,1890.00,1845.00,1860.00,20624900 02/06/19,WINS,228.00,238.00,226.00,238.00,8300 02/06/19,WOMF,392.00,396.00,384.00,394.00,1295500 02/06/19,WOOD,615.00,640.00,610.00,630.00,56011700 02/06/19,WSBP,398.00,410.00,396.00,404.00,251677300 02/06/19,WSKT,1975.00,2040.00,1965.00,2020.00,74531500 02/06/19,WTON,432.00,460.00,432.00,454.00,86586300 02/06/19,XBLQ,502.00,502.00,502.00,502.00,0 02/06/19,XBNI,1125.00,1125.00,1125.00,1125.00,600 02/06/19,XCID,81.00,82.00,80.00,80.00,424300 02/06/19,XCIS,106.00,107.00,101.00,104.00,3182800 02/06/19,XDIF,511.00,511.00,511.00,511.00,0 02/06/19,XIHD,525.00,525.00,525.00,525.00,800 02/06/19,XIIC,1200.00,1200.00,1200.00,1200.00,0 02/06/19,XIIF,712.00,712.00,712.00,712.00,500 02/06/19,XIIT,584.00,585.00,584.00,585.00,2800 02/06/19,XIJI,747.00,747.00,745.00,745.00,500 02/06/19,XIPI,170.00,170.00,170.00,170.00,0 02/06/19,XISB,398.00,398.00,398.00,398.00,0 02/06/19,XISC,772.00,772.00,772.00,772.00,0 02/06/19,XISI,350.00,350.00,350.00,350.00,0 02/06/19,XISR,407.00,407.00,407.00,407.00,27700 02/06/19,XMTS,544.00,544.00,544.00,544.00,0 02/06/19,XPDV,518.00,518.00,518.00,518.00,0 02/06/19,XPES,479.00,479.00,479.00,479.00,300 02/06/19,XPFT,565.00,565.00,565.00,565.00,2000 02/06/19,XPID,561.00,561.00,561.00,561.00,0 02/06/19,XPLC,531.00,531.00,531.00,531.00,0 02/06/19,XPLQ,557.00,557.00,557.00,557.00,0 02/06/19,XPSG,470.00,470.00,470.00,470.00,0 02/06/19,XSBC,116.00,116.00,116.00,116.00,0 02/06/19,YELO,366.00,366.00,360.00,366.00,369100 02/06/19,YELO-W,36.00,48.00,34.00,41.00,2062500 02/06/19,YPAS,640.00,640.00,615.00,620.00,700 02/06/19,YULE,186.00,186.00,182.00,186.00,1600 02/06/19,ZBRA,50.00,50.00,50.00,50.00,0 02/06/19,ZINC,1705.00,1765.00,1705.00,1750.00,24160200 02/06/19,ZONE,496.00,496.00,486.00,490.00,188000