,,,,,, 02/07/19,AALI,13750.00,13925.00,13600.00,13625.00,704500 02/07/19,ABBA,107.00,108.00,103.00,103.00,12487600 02/07/19,ABDA,5150.00,5150.00,5150.00,5150.00,0 02/07/19,ABMM,2200.00,2200.00,2200.00,2200.00,0 02/07/19,ACES,1760.00,1800.00,1730.00,1750.00,3390400 02/07/19,ACST,1610.00,1650.00,1590.00,1610.00,945100 02/07/19,ADES,1090.00,1125.00,1080.00,1090.00,151000 02/07/19,ADHI,1680.00,1690.00,1670.00,1680.00,6256800 02/07/19,ADMF,9800.00,9850.00,9700.00,9800.00,205500 02/07/19,ADMG,370.00,372.00,362.00,362.00,4863600 02/07/19,ADRO,1375.00,1380.00,1335.00,1345.00,45892300 02/07/19,AGII,665.00,665.00,655.00,655.00,297500 02/07/19,AGRO,338.00,340.00,332.00,336.00,3983200 02/07/19,AGRS,370.00,372.00,370.00,372.00,63800 02/07/19,AHAP,68.00,69.00,66.00,69.00,55400 02/07/19,AIMS,180.00,180.00,180.00,180.00,0 02/07/19,AISA,168.00,168.00,168.00,168.00,0 02/07/19,AKKU,50.00,50.00,50.00,50.00,3000 02/07/19,AKPI,795.00,795.00,795.00,795.00,0 02/07/19,AKRA,5550.00,5550.00,5350.00,5375.00,6396600 02/07/19,AKSI,330.00,360.00,330.00,360.00,4700 02/07/19,ALDO,670.00,705.00,670.00,705.00,7800 02/07/19,ALKA,422.00,422.00,422.00,422.00,1300 02/07/19,ALMI,555.00,575.00,550.00,575.00,136000 02/07/19,ALTO,390.00,390.00,390.00,390.00,1000 02/07/19,AMAG,304.00,304.00,304.00,304.00,0 02/07/19,AMFG,4450.00,4500.00,4300.00,4500.00,700 02/07/19,AMIN,430.00,430.00,430.00,430.00,300 02/07/19,AMRT,820.00,825.00,820.00,820.00,143000 02/07/19,ANDI,1870.00,1875.00,1865.00,1865.00,23800 02/07/19,ANJT,1040.00,1050.00,1035.00,1035.00,103300 02/07/19,ANTM,1080.00,1150.00,1050.00,1060.00,369835900 02/07/19,APEX,1060.00,1195.00,1010.00,1085.00,11900 02/07/19,APIC,530.00,535.00,520.00,520.00,3932900 02/07/19,APIC-W,530.00,446.00,446.00,446.00,0 02/07/19,APII,180.00,184.00,174.00,181.00,4500 02/07/19,APLI,90.00,94.00,82.00,85.00,209200 02/07/19,APLN,191.00,204.00,190.00,202.00,67037800 02/07/19,APOL,58.00,58.00,58.00,58.00,0 02/07/19,ARGO,825.00,825.00,825.00,825.00,0 02/07/19,ARII,995.00,995.00,995.00,995.00,20000 02/07/19,ARMY,324.00,340.00,316.00,326.00,36780800 02/07/19,ARNA,472.00,484.00,472.00,474.00,332300 02/07/19,ARTA,965.00,965.00,965.00,965.00,3900 02/07/19,ARTI,50.00,50.00,50.00,50.00,44900 02/07/19,ARTO,167.00,170.00,166.00,169.00,4500 02/07/19,ASBI,302.00,338.00,302.00,338.00,1200 02/07/19,ASDM,1050.00,1050.00,1050.00,1050.00,0 02/07/19,ASGR,1400.00,1440.00,1400.00,1405.00,721400 02/07/19,ASII,8225.00,8275.00,8150.00,8200.00,27500100 02/07/19,ASJT,292.00,298.00,282.00,292.00,3800 02/07/19,ASMI,680.00,685.00,665.00,685.00,5001600 02/07/19,ASRI,364.00,376.00,364.00,370.00,27528500 02/07/19,ASRM,2250.00,2250.00,2250.00,2250.00,0 02/07/19,ASSA,700.00,700.00,665.00,690.00,20695400 02/07/19,ATIC,885.00,885.00,820.00,820.00,1100 02/07/19,ATPK,194.00,194.00,194.00,194.00,0 02/07/19,AUTO,1675.00,1765.00,1670.00,1720.00,3160600 02/07/19,BABP,51.00,51.00,50.00,51.00,78400 02/07/19,BABP-W2,51.00,149.00,149.00,149.00,0 02/07/19,BABP-W3,51.00,10.00,10.00,10.00,0 02/07/19,BACA,292.00,292.00,292.00,292.00,0 02/07/19,BACA-W2,100.00,100.00,100.00,100.00,0 02/07/19,BAJA,116.00,117.00,113.00,114.00,203000 02/07/19,BALI,1095.00,1150.00,1090.00,1150.00,42900 02/07/19,BALI-W,565.00,565.00,565.00,565.00,100 02/07/19,BAPA,122.00,128.00,112.00,119.00,4536300 02/07/19,BATA,565.00,565.00,565.00,565.00,56100 02/07/19,BAYU,1840.00,1840.00,1840.00,1840.00,400 02/07/19,BBCA,27675.00,27675.00,27525.00,27650.00,12739500 02/07/19,BBHI,180.00,182.00,171.00,178.00,313800 02/07/19,BBKP,368.00,392.00,366.00,388.00,55572700 02/07/19,BBLD,454.00,454.00,450.00,450.00,600 02/07/19,BBMD,1380.00,1380.00,1380.00,1380.00,0 02/07/19,BBNI,9100.00,9100.00,9025.00,9075.00,5928600 02/07/19,BBNP,2200.00,2200.00,2200.00,2200.00,0 02/07/19,BBRI,3930.00,3930.00,3890.00,3930.00,82938300 02/07/19,BBRM,50.00,51.00,50.00,50.00,137200 02/07/19,BBTN,2740.00,2750.00,2700.00,2720.00,19515300 02/07/19,BBYB,266.00,266.00,260.00,260.00,127500 02/07/19,BCAP,150.00,155.00,146.00,155.00,22800 02/07/19,BCIC,450.00,450.00,450.00,450.00,0 02/07/19,BCIP,97.00,100.00,95.00,97.00,14482000 02/07/19,BDMN,9150.00,9150.00,9125.00,9125.00,3502600 02/07/19,BEEF,238.00,266.00,238.00,248.00,23163700 02/07/19,BEEF-W,39.00,53.00,38.00,44.00,17373600 02/07/19,BEKS,50.00,50.00,50.00,50.00,104800 02/07/19,BELL,238.00,238.00,238.00,238.00,381900 02/07/19,BEST,266.00,274.00,266.00,272.00,10409500 02/07/19,BFIN,690.00,690.00,675.00,690.00,1029000 02/07/19,BGTG,95.00,102.00,93.00,95.00,5783300 02/07/19,BHIT,80.00,86.00,79.00,85.00,141962400 02/07/19,BIKA,230.00,256.00,230.00,256.00,4100 02/07/19,BIMA,55.00,56.00,54.00,56.00,2600 02/07/19,BINA,605.00,615.00,600.00,610.00,1093900 02/07/19,BIPI,51.00,51.00,50.00,50.00,14360000 02/07/19,BIPP,83.00,85.00,83.00,83.00,211800 02/07/19,BIPP-W2,83.00,1.00,1.00,1.00,0 02/07/19,BIRD,2850.00,3130.00,2840.00,3000.00,9964600 02/07/19,BISI,1445.00,1455.00,1445.00,1455.00,75700 02/07/19,BJBR,2260.00,2270.00,2130.00,2140.00,22331600 02/07/19,BJTM,745.00,755.00,735.00,735.00,6502100 02/07/19,BKDP,62.00,62.00,60.00,61.00,42100 02/07/19,BKSL,137.00,143.00,136.00,139.00,245424800 02/07/19,BKSL-W,38.00,43.00,38.00,40.00,11742500 02/07/19,BKSW,184.00,184.00,184.00,184.00,100 02/07/19,BLTA,196.00,196.00,196.00,196.00,0 02/07/19,BLTZ,4970.00,4970.00,4970.00,4970.00,0 02/07/19,BMAS,324.00,330.00,316.00,324.00,5000 02/07/19,BMRI,7475.00,7550.00,7425.00,7550.00,15811400 02/07/19,BMSR,148.00,190.00,145.00,151.00,381300 02/07/19,BMTR,368.00,378.00,364.00,370.00,18100100 02/07/19,BNBA,304.00,308.00,302.00,308.00,192100 02/07/19,BNBR,50.00,50.00,50.00,50.00,237800 02/07/19,BNGA,1160.00,1170.00,1150.00,1160.00,6700700 02/07/19,BNII,254.00,254.00,246.00,246.00,1286700 02/07/19,BNLI,1135.00,1160.00,1120.00,1135.00,35105200 02/07/19,BOGA,690.00,695.00,685.00,690.00,3429300 02/07/19,BOGA-W,690.00,525.00,525.00,525.00,0 02/07/19,BOLT,935.00,940.00,930.00,935.00,103700 02/07/19,BORN,50.00,50.00,50.00,50.00,0 02/07/19,BOSS,2090.00,2100.00,2080.00,2100.00,1779500 02/07/19,BPFI,600.00,600.00,600.00,600.00,0 02/07/19,BPII,6500.00,6500.00,6500.00,6500.00,0 02/07/19,BPTR,79.00,80.00,77.00,77.00,29800 02/07/19,BRAM,6150.00,6150.00,6125.00,6125.00,2000 02/07/19,BRIS,560.00,565.00,555.00,565.00,6587900 02/07/19,BRMS,52.00,54.00,50.00,50.00,218255900 02/07/19,BRNA,1150.00,1150.00,1150.00,1150.00,100 02/07/19,BRPT,2600.00,2600.00,2510.00,2560.00,10055700 02/07/19,BRPT-W,2600.00,600.00,600.00,600.00,0 02/07/19,BSDE,1440.00,1445.00,1405.00,1410.00,9398200 02/07/19,BSIM,545.00,570.00,545.00,555.00,12200 02/07/19,BSIM-W3,59.00,59.00,50.00,57.00,162300 02/07/19,BSSR,2390.00,2400.00,2380.00,2380.00,1700 02/07/19,BSWD,1750.00,1750.00,1750.00,1750.00,0 02/07/19,BTEK,135.00,135.00,128.00,134.00,15134700 02/07/19,BTEL,50.00,50.00,50.00,50.00,100 02/07/19,BTON,296.00,298.00,290.00,290.00,1744000 02/07/19,BTPN,3780.00,3780.00,3710.00,3740.00,609000 02/07/19,BTPS,2000.00,2040.00,1995.00,2000.00,26896800 02/07/19,BUDI,107.00,109.00,105.00,105.00,2258300 02/07/19,BUKK,2000.00,2040.00,2000.00,2030.00,21200 02/07/19,BULL,132.00,133.00,131.00,131.00,5307200 02/07/19,BULL-W,45.00,45.00,41.00,41.00,5900 02/07/19,BULL-W2,10.00,10.00,9.00,10.00,539300 02/07/19,BUMI,164.00,165.00,158.00,158.00,256957500 02/07/19,BUVA,170.00,171.00,163.00,170.00,16081800 02/07/19,BVIC,175.00,185.00,174.00,184.00,272800 02/07/19,BWPT,200.00,202.00,174.00,175.00,288119200 02/07/19,BYAN,19000.00,19000.00,18625.00,18875.00,20200 02/07/19,CAKK,116.00,152.00,113.00,152.00,98679000 02/07/19,CAKK-W,23.00,42.00,23.00,39.00,164572500 02/07/19,CAMP,392.00,394.00,388.00,394.00,2842100 02/07/19,CANI,220.00,240.00,188.00,230.00,6300 02/07/19,CARS,2670.00,2680.00,2530.00,2530.00,2219000 02/07/19,CASA,308.00,308.00,302.00,308.00,656300 02/07/19,CASA-W,308.00,132.00,132.00,132.00,0 02/07/19,CASS,690.00,690.00,685.00,685.00,3100 02/07/19,CEKA,1090.00,1090.00,1090.00,1090.00,6600 02/07/19,CENT,91.00,95.00,91.00,92.00,11099500 02/07/19,CFIN,322.00,332.00,320.00,328.00,343000 02/07/19,CINT,298.00,298.00,290.00,298.00,1900 02/07/19,CITA,1510.00,1510.00,1500.00,1500.00,73100 02/07/19,CITY,364.00,368.00,364.00,368.00,15900 02/07/19,CITY-W,131.00,144.00,128.00,144.00,675600 02/07/19,CKRA,76.00,76.00,76.00,76.00,0 02/07/19,CLAY,1700.00,1700.00,1700.00,1700.00,0 02/07/19,CLEO,282.00,284.00,280.00,280.00,10522100 02/07/19,CLPI,695.00,835.00,695.00,735.00,205100 02/07/19,CMNP,1360.00,1380.00,1360.00,1365.00,70300 02/07/19,CMPP,246.00,272.00,238.00,250.00,4789800 02/07/19,CNKO,50.00,50.00,50.00,50.00,553700 02/07/19,CNTB,250.00,250.00,250.00,250.00,0 02/07/19,CNTX,438.00,440.00,436.00,436.00,800 02/07/19,COWL,392.00,392.00,376.00,376.00,1222800 02/07/19,CPIN,8000.00,8000.00,7725.00,7800.00,10830800 02/07/19,CPRO,50.00,51.00,50.00,50.00,37984800 02/07/19,CSAP,560.00,560.00,520.00,540.00,158600 02/07/19,CSIS,496.00,600.00,360.00,380.00,159545200 02/07/19,CTBN,4300.00,4300.00,4300.00,4300.00,0 02/07/19,CTRA,975.00,995.00,940.00,950.00,28013100 02/07/19,CTTH,117.00,117.00,107.00,110.00,4806100 02/07/19,DART,318.00,318.00,318.00,318.00,100 02/07/19,DAYA,210.00,216.00,210.00,216.00,800 02/07/19,DEAL,700.00,740.00,690.00,740.00,61489900 02/07/19,DEAL-W,615.00,635.00,615.00,635.00,1898600 02/07/19,DEFI,1650.00,1650.00,1650.00,1650.00,300 02/07/19,DEWA,50.00,50.00,50.00,50.00,148500 02/07/19,DFAM,835.00,845.00,820.00,820.00,579900 02/07/19,DFAM-W,835.00,670.00,670.00,670.00,0 02/07/19,DGIK,50.00,50.00,50.00,50.00,103100 02/07/19,DIGI,1790.00,1790.00,1740.00,1790.00,20500 02/07/19,DILD,332.00,332.00,324.00,330.00,1720600 02/07/19,DIVA,2910.00,2990.00,2910.00,2970.00,2698900 02/07/19,DKFT,258.00,258.00,240.00,252.00,826900 02/07/19,DLTA,6400.00,6500.00,6200.00,6375.00,37500 02/07/19,DMAS,218.00,218.00,200.00,204.00,40442600 02/07/19,DNAR,270.00,306.00,270.00,306.00,8600 02/07/19,DNET,3270.00,3270.00,3270.00,3270.00,2500 02/07/19,DOID,650.00,650.00,620.00,625.00,28495100 02/07/19,DPNS,308.00,308.00,308.00,308.00,0 02/07/19,DPUM,139.00,144.00,138.00,141.00,510400 02/07/19,DSFI,104.00,104.00,102.00,104.00,1440900 02/07/19,DSNG,410.00,414.00,408.00,408.00,458000 02/07/19,DSSA,15000.00,15000.00,15000.00,15000.00,0 02/07/19,DUCK,1515.00,1530.00,1500.00,1525.00,92800 02/07/19,DUTI,4370.00,4370.00,4370.00,4370.00,0 02/07/19,DVLA,2080.00,2080.00,2070.00,2070.00,6200 02/07/19,DWGL,77.00,80.00,77.00,77.00,321500 02/07/19,DWGL-W,16.00,18.00,15.00,16.00,3809600 02/07/19,DYAN,94.00,95.00,87.00,87.00,38112500 02/07/19,ECII,1125.00,1125.00,1125.00,1125.00,2000 02/07/19,EKAD,875.00,900.00,870.00,870.00,24300 02/07/19,ELSA,388.00,416.00,388.00,408.00,227982300 02/07/19,ELTY,50.00,50.00,50.00,50.00,1101100 02/07/19,EMDE,252.00,252.00,252.00,252.00,45000 02/07/19,EMTK,8900.00,8900.00,8900.00,8900.00,0 02/07/19,ENRG,78.00,80.00,77.00,77.00,63216400 02/07/19,EPMT,1965.00,1965.00,1965.00,1965.00,100 02/07/19,ERAA,2270.00,2330.00,2170.00,2180.00,39477300 02/07/19,ERTX,122.00,122.00,119.00,119.00,5000 02/07/19,ESSA,406.00,412.00,394.00,394.00,59607100 02/07/19,ESTI,91.00,92.00,91.00,92.00,2009100 02/07/19,ETWA,80.00,80.00,80.00,80.00,0 02/07/19,EXCL,2210.00,2230.00,2150.00,2170.00,28062500 02/07/19,FAST,1635.00,1635.00,1635.00,1635.00,1700 02/07/19,FASW,7500.00,7650.00,7350.00,7500.00,51900 02/07/19,FILM,810.00,830.00,780.00,790.00,11346900 02/07/19,FINN,59.00,60.00,57.00,57.00,8937200 02/07/19,FIRE,7075.00,7075.00,7075.00,7075.00,6800 02/07/19,FIRE-W,7075.00,6300.00,6300.00,6300.00,0 02/07/19,FISH,3680.00,3680.00,3680.00,3680.00,100 02/07/19,FMII,700.00,700.00,695.00,695.00,45700 02/07/19,FOOD,274.00,278.00,258.00,266.00,14949300 02/07/19,FORU,105.00,105.00,105.00,105.00,100 02/07/19,FORZ,890.00,895.00,885.00,890.00,11196800 02/07/19,FORZ-W,890.00,570.00,570.00,570.00,0 02/07/19,FPNI,162.00,165.00,161.00,162.00,1993300 02/07/19,FREN,188.00,224.00,180.00,186.00,969312800 02/07/19,FREN-W,86.00,117.00,80.00,86.00,119772000 02/07/19,GAMA,50.00,51.00,50.00,51.00,315400 02/07/19,GDST,111.00,112.00,107.00,108.00,1593500 02/07/19,GDYR,2280.00,2280.00,2280.00,2280.00,0 02/07/19,GEMA,332.00,332.00,332.00,332.00,20000 02/07/19,GEMS,2550.00,2550.00,2550.00,2550.00,0 02/07/19,GGRM,81500.00,81975.00,81000.00,81300.00,514400 02/07/19,GHON,1310.00,1320.00,1310.00,1320.00,1200 02/07/19,GIAA,480.00,498.00,468.00,496.00,112350900 02/07/19,GJTL,785.00,830.00,785.00,795.00,24974900 02/07/19,GLOB,410.00,410.00,350.00,406.00,11600 02/07/19,GMCW,860.00,860.00,860.00,860.00,0 02/07/19,GMFI,280.00,294.00,278.00,290.00,39869000 02/07/19,GMTD,17800.00,17800.00,17800.00,17800.00,0 02/07/19,GOLD,500.00,540.00,500.00,535.00,278200 02/07/19,GOLL,50.00,50.00,50.00,50.00,0 02/07/19,GOOD,1810.00,1820.00,1805.00,1815.00,39800 02/07/19,GPRA,105.00,105.00,103.00,103.00,133000 02/07/19,GREN,328.00,328.00,328.00,328.00,0 02/07/19,GSMF,99.00,100.00,99.00,100.00,800 02/07/19,GTBO,250.00,250.00,232.00,240.00,105900 02/07/19,GWSA,158.00,159.00,150.00,155.00,234000 02/07/19,GZCO,56.00,56.00,55.00,55.00,4853800 02/07/19,HADE,50.00,50.00,50.00,50.00,10000 02/07/19,HDFA,166.00,166.00,155.00,164.00,800 02/07/19,HDTX,122.00,140.00,122.00,130.00,2500 02/07/19,HEAL,3020.00,3020.00,2930.00,3000.00,701800 02/07/19,HELI,129.00,129.00,125.00,125.00,505000 02/07/19,HELI-W,18.00,25.00,17.00,20.00,14262200 02/07/19,HERO,850.00,900.00,850.00,900.00,2400 02/07/19,HEXA,3170.00,3170.00,3110.00,3110.00,66200 02/07/19,HITS,790.00,790.00,790.00,790.00,100 02/07/19,HKMU,358.00,362.00,354.00,356.00,16221400 02/07/19,HMSP,3740.00,3750.00,3690.00,3710.00,10689300 02/07/19,HOKI,715.00,725.00,705.00,715.00,23935100 02/07/19,HOKI-W,615.00,615.00,615.00,615.00,10000 02/07/19,HOME,96.00,103.00,95.00,102.00,63508200 02/07/19,HOTL,101.00,102.00,100.00,102.00,1049400 02/07/19,HRTA,258.00,264.00,256.00,264.00,8155200 02/07/19,HRUM,1730.00,1740.00,1655.00,1660.00,8028300 02/07/19,IATA,50.00,50.00,50.00,50.00,400 02/07/19,IBFN,262.00,262.00,250.00,250.00,39100 02/07/19,IBFN-W,34.00,41.00,34.00,38.00,49700 02/07/19,IBST,8800.00,8800.00,8800.00,8800.00,0 02/07/19,ICBP,10650.00,10650.00,10375.00,10525.00,3523400 02/07/19,ICON,108.00,108.00,99.00,102.00,80600 02/07/19,IDPR,820.00,850.00,820.00,850.00,200 02/07/19,IGAR,432.00,436.00,410.00,424.00,321700 02/07/19,IIKP,228.00,230.00,216.00,218.00,465015700 02/07/19,IKAI,210.00,212.00,200.00,202.00,30713600 02/07/19,IKBI,282.00,282.00,276.00,276.00,9900 02/07/19,IMAS,3330.00,3350.00,3270.00,3300.00,1128800 02/07/19,IMJS,885.00,890.00,845.00,870.00,11018400 02/07/19,IMPC,920.00,935.00,910.00,930.00,464600 02/07/19,INAF,5050.00,5050.00,4980.00,4980.00,34800 02/07/19,INAI,470.00,490.00,440.00,490.00,52900 02/07/19,INCF,326.00,360.00,326.00,332.00,238800 02/07/19,INCI,585.00,585.00,570.00,585.00,57000 02/07/19,INCO,3950.00,4000.00,3860.00,3860.00,19208100 02/07/19,INDF,7600.00,7675.00,7550.00,7600.00,9943100 02/07/19,INDR,7025.00,7025.00,6900.00,6900.00,31700 02/07/19,INDS,2190.00,2190.00,2160.00,2160.00,124300 02/07/19,INDX,82.00,85.00,82.00,84.00,359400 02/07/19,INDY,2170.00,2190.00,2120.00,2120.00,14953900 02/07/19,INKP,13200.00,13300.00,12800.00,12950.00,2978600 02/07/19,INPC,80.00,81.00,79.00,81.00,1051200 02/07/19,INPC-W,11.00,12.00,10.00,12.00,3742100 02/07/19,INPP,720.00,720.00,625.00,660.00,300 02/07/19,INPS,2030.00,2040.00,2030.00,2040.00,265600 02/07/19,INRU,880.00,900.00,880.00,880.00,13800 02/07/19,INTA,474.00,482.00,470.00,482.00,50200 02/07/19,INTA-W,474.00,240.00,240.00,240.00,0 02/07/19,INTD,154.00,170.00,152.00,162.00,121700 02/07/19,INTP,19425.00,19475.00,19225.00,19400.00,418700 02/07/19,IPCC,1490.00,1490.00,1475.00,1480.00,41100 02/07/19,IPCM,390.00,398.00,388.00,390.00,189900 02/07/19,IPOL,98.00,98.00,96.00,97.00,958300 02/07/19,ISAT,3300.00,3590.00,3300.00,3490.00,39122700 02/07/19,ISSP,131.00,137.00,128.00,128.00,92439800 02/07/19,ITMA,800.00,820.00,790.00,815.00,12900 02/07/19,ITMG,22200.00,22400.00,22050.00,22175.00,1176100 02/07/19,ITTG,82.00,82.00,82.00,82.00,0 02/07/19,JAWA,163.00,163.00,150.00,153.00,46700 02/07/19,JECC,6400.00,6400.00,6400.00,6400.00,0 02/07/19,JGLE,50.00,50.00,50.00,50.00,0 02/07/19,JIHD,505.00,505.00,505.00,505.00,2600 02/07/19,JKON,350.00,358.00,326.00,330.00,195300 02/07/19,JKSW,61.00,77.00,55.00,59.00,963200 02/07/19,JMAS,840.00,850.00,840.00,850.00,11200 02/07/19,JPFA,2980.00,2990.00,2750.00,2820.00,17101400 02/07/19,JRPT,590.00,615.00,585.00,600.00,4355800 02/07/19,JSKY,1005.00,1025.00,990.00,1000.00,25668800 02/07/19,JSMR,5100.00,5175.00,5025.00,5100.00,14480300 02/07/19,JSPT,1000.00,1020.00,1000.00,1020.00,2400 02/07/19,JTPE,575.00,575.00,555.00,560.00,1504200 02/07/19,KAEF,3180.00,3320.00,3000.00,3030.00,2693100 02/07/19,KARW,88.00,97.00,86.00,88.00,597300 02/07/19,KBLI,306.00,340.00,306.00,340.00,71569700 02/07/19,KBLM,240.00,250.00,240.00,248.00,73800 02/07/19,KBLV,520.00,520.00,520.00,520.00,0 02/07/19,KBRI,50.00,50.00,50.00,50.00,2600 02/07/19,KDSI,975.00,985.00,950.00,950.00,2162900 02/07/19,KIAS,100.00,100.00,100.00,100.00,0 02/07/19,KICI,260.00,260.00,260.00,260.00,9400 02/07/19,KIJA,262.00,264.00,260.00,262.00,1766400 02/07/19,KINO,2980.00,3100.00,2980.00,3040.00,1677900 02/07/19,KIOS,1590.00,1590.00,1560.00,1560.00,500 02/07/19,KIOS-W,1590.00,1800.00,1800.00,1800.00,0 02/07/19,KKGI,332.00,332.00,332.00,332.00,10000 02/07/19,KLBF,1600.00,1610.00,1600.00,1610.00,24717700 02/07/19,KMTR,380.00,460.00,374.00,460.00,9233900 02/07/19,KOBX,177.00,182.00,175.00,181.00,1417500 02/07/19,KOIN,252.00,252.00,252.00,252.00,0 02/07/19,KONI,472.00,472.00,440.00,458.00,22300 02/07/19,KOPI,740.00,740.00,735.00,735.00,48500 02/07/19,KPAL,296.00,300.00,292.00,296.00,108800 02/07/19,KPAL-W,150.00,150.00,150.00,150.00,200 02/07/19,KPAS,208.00,210.00,200.00,200.00,27537400 02/07/19,KPAS-W,54.00,55.00,52.00,54.00,875000 02/07/19,KPIG,130.00,135.00,128.00,135.00,157800 02/07/19,KRAH,2520.00,2520.00,2510.00,2520.00,11200 02/07/19,KRAS,490.00,496.00,484.00,484.00,11017100 02/07/19,KREN,665.00,685.00,660.00,665.00,115836100 02/07/19,LAND,1270.00,1325.00,1260.00,1325.00,9155300 02/07/19,LAPD,50.00,50.00,50.00,50.00,100 02/07/19,LCGP,133.00,133.00,129.00,133.00,3687800 02/07/19,LCKM,328.00,328.00,328.00,328.00,1000 02/07/19,LEAD,66.00,68.00,64.00,64.00,38969800 02/07/19,LINK,4500.00,4500.00,4420.00,4420.00,198700 02/07/19,LION,680.00,680.00,680.00,680.00,100 02/07/19,LMAS,58.00,60.00,58.00,60.00,300 02/07/19,LMPI,147.00,147.00,147.00,147.00,0 02/07/19,LMSH,615.00,615.00,615.00,615.00,100 02/07/19,LPCK,2450.00,2560.00,2420.00,2550.00,3171200 02/07/19,LPGI,4300.00,4300.00,4300.00,4300.00,0 02/07/19,LPIN,950.00,950.00,950.00,950.00,500 02/07/19,LPKR,292.00,308.00,288.00,300.00,104388400 02/07/19,LPLI,135.00,150.00,101.00,138.00,85100 02/07/19,LPPF,6700.00,6750.00,6575.00,6575.00,4253700 02/07/19,LPPS,106.00,113.00,106.00,107.00,3468200 02/07/19,LRNA,115.00,115.00,106.00,106.00,54300 02/07/19,LRNA-W,14.00,14.00,12.00,14.00,895300 02/07/19,LSIP,1420.00,1455.00,1405.00,1445.00,20075600 02/07/19,LTLS,615.00,620.00,595.00,610.00,178900 02/07/19,LUCK,680.00,690.00,680.00,685.00,6100 02/07/19,MABA,70.00,83.00,69.00,72.00,345176700 02/07/19,MAGP,50.00,50.00,50.00,50.00,100 02/07/19,MAIN,1795.00,1810.00,1705.00,1710.00,5550700 02/07/19,MAMI,130.00,131.00,128.00,130.00,27580800 02/07/19,MAMIP,130.00,600.00,600.00,600.00,0 02/07/19,MAPA,4810.00,4850.00,4810.00,4850.00,54100 02/07/19,MAPB,1850.00,1920.00,1850.00,1920.00,2300 02/07/19,MAPI,985.00,1010.00,985.00,995.00,9981900 02/07/19,MARI,246.00,246.00,242.00,246.00,7870600 02/07/19,MARK,2130.00,2140.00,2110.00,2110.00,148500 02/07/19,MASA,760.00,760.00,745.00,750.00,8567300 02/07/19,MAYA,7000.00,7000.00,7000.00,7000.00,1000 02/07/19,MBAP,3000.00,3000.00,2950.00,2980.00,103300 02/07/19,MBSS,605.00,610.00,585.00,590.00,1151500 02/07/19,MBTO,133.00,140.00,133.00,140.00,20100 02/07/19,MCAS,3350.00,3350.00,3330.00,3330.00,1790500 02/07/19,MCOR,170.00,171.00,166.00,168.00,3571300 02/07/19,MDIA,131.00,134.00,121.00,124.00,2132300 02/07/19,MDKA,3500.00,3500.00,3450.00,3500.00,114500 02/07/19,MDKI,248.00,254.00,246.00,250.00,187300 02/07/19,MDLN,244.00,300.00,240.00,282.00,122380300 02/07/19,MDRN,50.00,50.00,50.00,50.00,10100 02/07/19,MEDC,1005.00,1045.00,995.00,1000.00,85664300 02/07/19,MEDC-W,370.00,408.00,362.00,376.00,11955800 02/07/19,MEGA,4830.00,4830.00,4830.00,4830.00,0 02/07/19,MERK,4230.00,4240.00,4200.00,4210.00,79600 02/07/19,META,216.00,216.00,210.00,210.00,1114000 02/07/19,MFIN,965.00,995.00,950.00,995.00,132100 02/07/19,MFMI,720.00,720.00,720.00,720.00,100 02/07/19,MGNA,50.00,50.00,50.00,50.00,6000 02/07/19,MGRO,1025.00,1025.00,1010.00,1025.00,9276000 02/07/19,MICE,392.00,396.00,390.00,390.00,28900 02/07/19,MIDI,1020.00,1070.00,1020.00,1070.00,20400 02/07/19,MIKA,1535.00,1540.00,1500.00,1515.00,7444600 02/07/19,MINA,635.00,635.00,635.00,635.00,1700 02/07/19,MIRA,50.00,50.00,50.00,50.00,57600 02/07/19,MITI,52.00,54.00,52.00,52.00,5327700 02/07/19,MKNT,180.00,181.00,178.00,178.00,26100 02/07/19,MKPI,16900.00,16900.00,16900.00,16900.00,0 02/07/19,MLBI,16575.00,16750.00,16525.00,16750.00,462100 02/07/19,MLIA,1255.00,1255.00,1235.00,1235.00,402200 02/07/19,MLPL,134.00,166.00,132.00,159.00,213242100 02/07/19,MLPT,780.00,800.00,780.00,800.00,800 02/07/19,MMLP,498.00,498.00,480.00,498.00,205300 02/07/19,MNCN,870.00,880.00,855.00,860.00,18967600 02/07/19,MOLI,1055.00,1075.00,1045.00,1075.00,112300 02/07/19,MPMX,930.00,930.00,925.00,925.00,605500 02/07/19,MPOW,105.00,115.00,105.00,109.00,244900 02/07/19,MPPA,220.00,272.00,218.00,272.00,38598800 02/07/19,MPRO,760.00,770.00,760.00,770.00,20400 02/07/19,MRAT,167.00,169.00,167.00,169.00,206700 02/07/19,MREI,6600.00,6600.00,6600.00,6600.00,0 02/07/19,MSIN,298.00,300.00,294.00,298.00,141700 02/07/19,MSKY,935.00,970.00,935.00,970.00,310100 02/07/19,MTDL,920.00,920.00,910.00,910.00,1673000 02/07/19,MTFN,50.00,50.00,50.00,50.00,0 02/07/19,MTLA,438.00,438.00,438.00,438.00,10200 02/07/19,MTRA,384.00,386.00,384.00,386.00,209300 02/07/19,MTSM,179.00,202.00,155.00,196.00,256400 02/07/19,MTWI,70.00,70.00,67.00,68.00,178900 02/07/19,MYOH,1215.00,1215.00,1185.00,1210.00,83500 02/07/19,MYOR,2650.00,2690.00,2640.00,2640.00,2197000 02/07/19,MYRX,108.00,109.00,106.00,107.00,735665600 02/07/19,MYRXP,108.00,50.00,50.00,50.00,0 02/07/19,MYTX,92.00,94.00,92.00,93.00,41500 02/07/19,NAGA,326.00,326.00,312.00,316.00,1972400 02/07/19,NASA,610.00,610.00,610.00,610.00,2200 02/07/19,NASA-W,510.00,555.00,510.00,545.00,3800 02/07/19,NATO,585.00,620.00,560.00,575.00,16338300 02/07/19,NATO-W,420.00,438.00,410.00,410.00,248900 02/07/19,NELY,139.00,150.00,136.00,136.00,15400 02/07/19,NFCX,2080.00,2120.00,2080.00,2080.00,21100 02/07/19,NICK,180.00,180.00,180.00,180.00,100 02/07/19,NIKL,3150.00,3150.00,3120.00,3140.00,16400 02/07/19,NIPS,406.00,412.00,398.00,402.00,1848300 02/07/19,NIRO,94.00,94.00,90.00,90.00,128700 02/07/19,NISP,940.00,945.00,920.00,920.00,111100 02/07/19,NOBU,960.00,1000.00,955.00,1000.00,11600 02/07/19,NRCA,428.00,430.00,414.00,426.00,821300 02/07/19,NUSA,105.00,112.00,101.00,102.00,77427100 02/07/19,NUSA-W,25.00,27.00,22.00,24.00,100160800 02/07/19,OASA,372.00,372.00,350.00,350.00,89800 02/07/19,OCAP,122.00,122.00,122.00,122.00,400 02/07/19,OKAS,170.00,177.00,170.00,177.00,1100 02/07/19,OMRE,1790.00,1790.00,1790.00,1790.00,0 02/07/19,PADI,660.00,670.00,645.00,650.00,213600 02/07/19,PALM,280.00,280.00,268.00,270.00,73200 02/07/19,PANI,160.00,160.00,158.00,159.00,76300 02/07/19,PANR,406.00,408.00,404.00,406.00,1110200 02/07/19,PANS,1385.00,1395.00,1380.00,1395.00,203200 02/07/19,PBID,1100.00,1125.00,1090.00,1120.00,80500 02/07/19,PBRX,560.00,560.00,540.00,550.00,71100 02/07/19,PBSA,665.00,665.00,660.00,660.00,500 02/07/19,PCAR,4570.00,4570.00,4560.00,4570.00,38400 02/07/19,PDES,1330.00,1330.00,1330.00,1330.00,0 02/07/19,PEGE,185.00,193.00,183.00,193.00,1589100 02/07/19,PEHA,2250.00,2290.00,2200.00,2200.00,47900 02/07/19,PGAS,2520.00,2540.00,2440.00,2460.00,62380600 02/07/19,PGLI,220.00,220.00,210.00,218.00,700 02/07/19,PICO,280.00,280.00,248.00,276.00,4600 02/07/19,PJAA,1360.00,1360.00,1360.00,1360.00,500 02/07/19,PKPK,104.00,107.00,103.00,105.00,689800 02/07/19,PLAS,50.00,50.00,50.00,50.00,0 02/07/19,PLIN,3450.00,3450.00,3450.00,3450.00,400 02/07/19,PNBN,1400.00,1405.00,1325.00,1350.00,10020100 02/07/19,PNBS,62.00,63.00,61.00,61.00,8826200 02/07/19,PNIN,1140.00,1155.00,1125.00,1150.00,441400 02/07/19,PNLF,298.00,300.00,288.00,288.00,34730400 02/07/19,PNSE,735.00,735.00,735.00,735.00,100 02/07/19,POLA,1690.00,1690.00,1665.00,1665.00,5100 02/07/19,POLA-W,1690.00,1000.00,1000.00,1000.00,0 02/07/19,POLI,1290.00,1335.00,1290.00,1330.00,12400 02/07/19,POLL,1580.00,1580.00,1580.00,1580.00,3700 02/07/19,POLY,175.00,177.00,171.00,173.00,3760400 02/07/19,POOL,5125.00,5275.00,4960.00,4960.00,35641700 02/07/19,POOL-W,5125.00,4010.00,4010.00,4010.00,0 02/07/19,PORT,560.00,560.00,560.00,560.00,0 02/07/19,POWR,845.00,875.00,845.00,870.00,1254600 02/07/19,PPRE,372.00,392.00,362.00,388.00,7593600 02/07/19,PPRO,169.00,172.00,163.00,165.00,89563600 02/07/19,PRAS,199.00,200.00,197.00,197.00,136000 02/07/19,PRDA,2990.00,3050.00,2920.00,3000.00,2167400 02/07/19,PRIM,496.00,500.00,496.00,500.00,10300 02/07/19,PRIM-W,49.00,50.00,49.00,49.00,50300 02/07/19,PSAB,218.00,218.00,208.00,216.00,3354000 02/07/19,PSDN,242.00,256.00,242.00,256.00,3800 02/07/19,PSKT,50.00,50.00,50.00,50.00,200 02/07/19,PSKT-W,50.00,25.00,25.00,25.00,0 02/07/19,PSSI,177.00,181.00,174.00,176.00,4370800 02/07/19,PTBA,4340.00,4340.00,4290.00,4310.00,6551200 02/07/19,PTIS,266.00,266.00,266.00,266.00,0 02/07/19,PTPP,2310.00,2320.00,2280.00,2290.00,22914800 02/07/19,PTRO,1990.00,1990.00,1950.00,1950.00,664500 02/07/19,PTSN,1775.00,1800.00,1670.00,1685.00,2657800 02/07/19,PTSP,7275.00,7275.00,7275.00,7275.00,0 02/07/19,PUDP,394.00,394.00,394.00,394.00,4600 02/07/19,PWON,690.00,695.00,675.00,690.00,23192800 02/07/19,PYFA,172.00,172.00,172.00,172.00,0 02/07/19,PZZA,1050.00,1065.00,1040.00,1050.00,2513600 02/07/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0 02/07/19,R-LQ45X,1084.00,1084.00,1081.00,1081.00,6700 02/07/19,RAJA,396.00,402.00,394.00,400.00,709700 02/07/19,RALS,1645.00,1685.00,1620.00,1635.00,3413700 02/07/19,RANC,350.00,350.00,350.00,350.00,3000 02/07/19,RBMS,109.00,118.00,107.00,113.00,19321900 02/07/19,RDTX,6325.00,6325.00,6325.00,6325.00,1000 02/07/19,RELI,250.00,250.00,250.00,250.00,100 02/07/19,RICY,189.00,198.00,185.00,191.00,105000 02/07/19,RIGS,410.00,414.00,370.00,398.00,30722000 02/07/19,RIMO,140.00,140.00,136.00,138.00,1634980800 02/07/19,RISE,505.00,515.00,500.00,510.00,1633400 02/07/19,RMBA,328.00,328.00,320.00,326.00,25400 02/07/19,RODA,400.00,400.00,400.00,400.00,0 02/07/19,ROTI,1230.00,1235.00,1215.00,1230.00,361000 02/07/19,RUIS,244.00,246.00,244.00,246.00,1100 02/07/19,SAFE,210.00,250.00,210.00,210.00,213800 02/07/19,SAME,560.00,565.00,550.00,555.00,1491900 02/07/19,SAPX,670.00,670.00,670.00,670.00,0 02/07/19,SATU,119.00,121.00,117.00,120.00,1799900 02/07/19,SCBD,2700.00,2700.00,2700.00,2700.00,0 02/07/19,SCCO,8600.00,8600.00,8500.00,8500.00,3000 02/07/19,SCMA,1830.00,1835.00,1790.00,1820.00,14899500 02/07/19,SCPI,29000.00,29000.00,29000.00,29000.00,0 02/07/19,SDMU,57.00,61.00,55.00,59.00,5416600 02/07/19,SDPC,102.00,103.00,101.00,101.00,274800 02/07/19,SDRA,850.00,850.00,850.00,850.00,0 02/07/19,SGRO,2260.00,2290.00,2220.00,2260.00,22800 02/07/19,SHID,4770.00,4800.00,4600.00,4800.00,97500 02/07/19,SHIP,825.00,825.00,815.00,820.00,1384700 02/07/19,SIAP,83.00,83.00,83.00,83.00,0 02/07/19,SIDO,830.00,840.00,825.00,825.00,1639000 02/07/19,SILO,3260.00,3390.00,3240.00,3260.00,1129000 02/07/19,SIMA,290.00,310.00,290.00,290.00,398300 02/07/19,SIMP,530.00,530.00,510.00,515.00,6188700 02/07/19,SIPD,915.00,965.00,910.00,920.00,102100 02/07/19,SKBM,450.00,490.00,450.00,472.00,12300 02/07/19,SKLT,1500.00,1500.00,1500.00,1500.00,0 02/07/19,SKRN,432.00,442.00,416.00,426.00,14513500 02/07/19,SKYB,194.00,198.00,176.00,176.00,24200 02/07/19,SMAR,4120.00,4140.00,4110.00,4110.00,10700 02/07/19,SMBR,1635.00,1650.00,1610.00,1610.00,282700 02/07/19,SMCB,1990.00,1990.00,1980.00,1985.00,7469500 02/07/19,SMDM,158.00,158.00,158.00,158.00,0 02/07/19,SMDR,368.00,376.00,360.00,368.00,1596700 02/07/19,SMGR,12800.00,12950.00,12725.00,12800.00,2429400 02/07/19,SMMA,8000.00,8000.00,8000.00,8000.00,0 02/07/19,SMMT,180.00,180.00,175.00,179.00,11800 02/07/19,SMRA,975.00,985.00,950.00,950.00,9338500 02/07/19,SMRU,482.00,482.00,476.00,482.00,59100 02/07/19,SMSM,1650.00,1665.00,1610.00,1630.00,5121600 02/07/19,SOCI,170.00,173.00,167.00,169.00,10942100 02/07/19,SONA,5650.00,5650.00,5650.00,5650.00,0 02/07/19,SOSS,452.00,480.00,448.00,470.00,143700 02/07/19,SOSS-W,29.00,36.00,27.00,30.00,17009400 02/07/19,SOTS,326.00,328.00,320.00,328.00,27000 02/07/19,SOTS-W,61.00,84.00,60.00,61.00,10700 02/07/19,SPMA,278.00,280.00,268.00,280.00,47000 02/07/19,SPTO,820.00,910.00,820.00,905.00,81398100 02/07/19,SQMI,250.00,314.00,250.00,314.00,41969300 02/07/19,SRAJ,202.00,216.00,199.00,216.00,13000 02/07/19,SRIL,344.00,344.00,342.00,342.00,30873000 02/07/19,SRSN,66.00,77.00,64.00,69.00,33457700 02/07/19,SRTG,3890.00,3900.00,3720.00,3890.00,6100 02/07/19,SSIA,605.00,610.00,590.00,600.00,21849800 02/07/19,SSMS,1190.00,1200.00,1175.00,1180.00,42151800 02/07/19,SSTM,370.00,398.00,358.00,394.00,31900 02/07/19,STAR,79.00,82.00,79.00,80.00,11100 02/07/19,STTP,3300.00,3300.00,3300.00,3300.00,0 02/07/19,SUGI,50.00,50.00,50.00,50.00,2500 02/07/19,SULI,102.00,103.00,100.00,101.00,1578700 02/07/19,SUPR,6800.00,6800.00,6800.00,6800.00,0 02/07/19,SURE,2420.00,2550.00,2420.00,2500.00,71600 02/07/19,SWAT,134.00,135.00,131.00,131.00,2521400 02/07/19,TALF,314.00,320.00,314.00,320.00,12100 02/07/19,TAMU,4490.00,4530.00,4490.00,4510.00,3360600 02/07/19,TARA,935.00,940.00,885.00,895.00,44463400 02/07/19,TAXI,90.00,90.00,90.00,90.00,0 02/07/19,TBIG,4740.00,4800.00,4700.00,4800.00,774100 02/07/19,TBLA,965.00,990.00,965.00,970.00,15221200 02/07/19,TBMS,920.00,920.00,910.00,910.00,9100 02/07/19,TCID,16750.00,16750.00,16750.00,16750.00,0 02/07/19,TCPI,8925.00,8925.00,8925.00,8925.00,0 02/07/19,TDPM,288.00,290.00,282.00,290.00,18942300 02/07/19,TELE,815.00,825.00,805.00,820.00,97400 02/07/19,TFCO,690.00,690.00,565.00,680.00,4800 02/07/19,TGKA,4300.00,4300.00,4300.00,4300.00,100 02/07/19,TGRA,810.00,815.00,805.00,815.00,20313000 02/07/19,TIFA,167.00,176.00,167.00,174.00,12300 02/07/19,TINS,1375.00,1400.00,1355.00,1375.00,42217000 02/07/19,TIRA,252.00,268.00,250.00,250.00,30600 02/07/19,TIRT,84.00,85.00,80.00,82.00,211300 02/07/19,TKIM,13500.00,13600.00,13275.00,13475.00,1431600 02/07/19,TLKM,3890.00,3890.00,3830.00,3860.00,39141500 02/07/19,TMAS,950.00,950.00,760.00,800.00,125200 02/07/19,TMPI,50.00,50.00,50.00,50.00,0 02/07/19,TMPO,210.00,220.00,200.00,200.00,115600 02/07/19,TNCA,306.00,306.00,274.00,304.00,2832100 02/07/19,TOBA,1625.00,1625.00,1625.00,1625.00,3300 02/07/19,TOPS,820.00,820.00,795.00,800.00,1740100 02/07/19,TOTL,640.00,645.00,625.00,625.00,1515500 02/07/19,TOTO,418.00,428.00,404.00,420.00,804300 02/07/19,TOWR,825.00,860.00,815.00,845.00,63449300 02/07/19,TPIA,5725.00,5725.00,5650.00,5700.00,1556700 02/07/19,TPMA,240.00,260.00,240.00,260.00,21500 02/07/19,TRAM,208.00,212.00,206.00,208.00,416198600 02/07/19,TRAM-W,80.00,80.00,74.00,78.00,43200 02/07/19,TRIL,51.00,52.00,51.00,52.00,253900 02/07/19,TRIM,126.00,135.00,126.00,135.00,478300 02/07/19,TRIO,238.00,238.00,202.00,238.00,3500 02/07/19,TRIS,224.00,224.00,222.00,222.00,3600 02/07/19,TRST,402.00,402.00,402.00,402.00,0 02/07/19,TRUK,128.00,128.00,126.00,127.00,1398600 02/07/19,TRUS,324.00,356.00,324.00,348.00,5800 02/07/19,TSPC,1570.00,1575.00,1530.00,1550.00,826500 02/07/19,TUGU,3050.00,3300.00,3050.00,3300.00,8100 02/07/19,TURI,1160.00,1160.00,1160.00,1160.00,500 02/07/19,ULTJ,1220.00,1220.00,1210.00,1215.00,190500 02/07/19,UNIC,4570.00,4570.00,4570.00,4570.00,0 02/07/19,UNIT,274.00,274.00,224.00,250.00,400 02/07/19,UNSP,128.00,130.00,125.00,127.00,777800 02/07/19,UNTR,26600.00,26700.00,26350.00,26500.00,3108700 02/07/19,UNVR,49875.00,49875.00,49400.00,49725.00,971500 02/07/19,URBN,1905.00,1905.00,1865.00,1870.00,516000 02/07/19,URBN-W,34.00,36.00,33.00,35.00,2441200 02/07/19,VICO,100.00,104.00,99.00,100.00,1082300 02/07/19,VINS,101.00,105.00,101.00,101.00,9900 02/07/19,VINS-W,37.00,37.00,31.00,33.00,4700 02/07/19,VIVA,168.00,172.00,165.00,166.00,17882000 02/07/19,VOKS,280.00,280.00,274.00,276.00,3626200 02/07/19,VRNA,130.00,130.00,128.00,128.00,20100 02/07/19,WAPO,84.00,88.00,83.00,87.00,100200 02/07/19,WEGE,332.00,342.00,328.00,328.00,89663000 02/07/19,WEHA,153.00,155.00,153.00,155.00,2128700 02/07/19,WICO,630.00,630.00,630.00,630.00,0 02/07/19,WIIM,380.00,444.00,338.00,350.00,253502900 02/07/19,WIKA,1860.00,1890.00,1840.00,1845.00,12917700 02/07/19,WINS,230.00,234.00,202.00,228.00,420200 02/07/19,WOMF,394.00,398.00,390.00,394.00,589500 02/07/19,WOOD,630.00,690.00,630.00,680.00,85957000 02/07/19,WSBP,404.00,418.00,404.00,410.00,255172300 02/07/19,WSKT,2030.00,2050.00,1995.00,2000.00,41893600 02/07/19,WTON,456.00,500.00,450.00,496.00,101557500 02/07/19,XBLQ,508.00,508.00,508.00,508.00,100 02/07/19,XBNI,1125.00,1125.00,1125.00,1125.00,0 02/07/19,XCID,81.00,81.00,80.00,81.00,382600 02/07/19,XCIS,105.00,105.00,104.00,104.00,211800 02/07/19,XDIF,511.00,511.00,511.00,511.00,0 02/07/19,XIHD,525.00,525.00,525.00,525.00,0 02/07/19,XIIC,1205.00,1205.00,1201.00,1201.00,600 02/07/19,XIIF,712.00,712.00,710.00,710.00,200 02/07/19,XIIT,585.00,585.00,582.00,582.00,18400 02/07/19,XIJI,740.00,740.00,740.00,740.00,100 02/07/19,XIPI,170.00,170.00,170.00,170.00,0 02/07/19,XISB,398.00,398.00,398.00,398.00,0 02/07/19,XISC,785.00,785.00,785.00,785.00,100 02/07/19,XISI,352.00,352.00,352.00,352.00,100 02/07/19,XISR,407.00,407.00,405.00,407.00,102500 02/07/19,XMTS,544.00,544.00,544.00,544.00,0 02/07/19,XPDV,518.00,518.00,518.00,518.00,0 02/07/19,XPES,479.00,479.00,479.00,479.00,0 02/07/19,XPFT,565.00,565.00,565.00,565.00,200 02/07/19,XPID,561.00,561.00,561.00,561.00,0 02/07/19,XPLC,531.00,531.00,531.00,531.00,0 02/07/19,XPLQ,557.00,557.00,557.00,557.00,0 02/07/19,XPSG,470.00,470.00,470.00,470.00,0 02/07/19,XSBC,116.00,116.00,116.00,116.00,0 02/07/19,YELO,366.00,372.00,364.00,364.00,324100 02/07/19,YELO-W,43.00,46.00,41.00,44.00,2001400 02/07/19,YPAS,620.00,620.00,620.00,620.00,0 02/07/19,YULE,182.00,182.00,182.00,182.00,700 02/07/19,ZBRA,50.00,50.00,50.00,50.00,0 02/07/19,ZINC,1750.00,1825.00,1750.00,1815.00,40126400 02/07/19,ZONE,488.00,490.00,480.00,484.00,173800