<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/27/19,AALI,12900.00,12900.00,12025.00,12125.00,1058100
11/27/19,ABBA,114.00,116.00,106.00,107.00,37495200
11/27/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/27/19,ABMM,1500.00,1500.00,1500.00,1500.00,0
11/27/19,ACES,1705.00,1725.00,1660.00,1675.00,52459700
11/27/19,ACST,1050.00,1050.00,1005.00,1030.00,388600
11/27/19,ADES,1050.00,1050.00,1030.00,1030.00,1600
11/27/19,ADHI,1180.00,1190.00,1135.00,1135.00,10291100
11/27/19,ADMF,10550.00,10550.00,10350.00,10450.00,32100
11/27/19,ADMG,189.00,194.00,184.00,187.00,2119500
11/27/19,ADRO,1320.00,1345.00,1280.00,1295.00,39437500
11/27/19,AGII,580.00,585.00,565.00,575.00,81800
11/27/19,AGRO,152.00,152.00,145.00,145.00,7373200
11/27/19,AGRS,170.00,178.00,168.00,170.00,41400
11/27/19,AHAP,59.00,67.00,59.00,62.00,105000
11/27/19,AIMS,180.00,180.00,180.00,180.00,0
11/27/19,AISA,168.00,168.00,168.00,168.00,0
11/27/19,AKKU,50.00,50.00,50.00,50.00,12800
11/27/19,AKPI,380.00,380.00,360.00,360.00,22900
11/27/19,AKRA,3330.00,3380.00,3300.00,3300.00,12279100
11/27/19,AKSI,765.00,765.00,755.00,765.00,3192100
11/27/19,ALDO,370.00,380.00,370.00,380.00,59600
11/27/19,ALKA,422.00,496.00,422.00,496.00,11400
11/27/19,ALMI,320.00,320.00,320.00,320.00,0
11/27/19,ALTO,372.00,378.00,372.00,378.00,3052000
11/27/19,AMAG,302.00,302.00,302.00,302.00,0
11/27/19,AMFG,3490.00,3490.00,3490.00,3490.00,300
11/27/19,AMIN,284.00,318.00,268.00,318.00,20300
11/27/19,AMRT,875.00,875.00,870.00,870.00,420200
11/27/19,ANDI,102.00,116.00,94.00,100.00,18569000
11/27/19,ANJT,895.00,900.00,870.00,900.00,177900
11/27/19,ANTM,810.00,815.00,775.00,780.00,53831000
11/27/19,APEX,378.00,378.00,378.00,378.00,600
11/27/19,APIC,645.00,650.00,630.00,645.00,14978900
11/27/19,APII,164.00,164.00,164.00,164.00,0
11/27/19,APLI,149.00,151.00,140.00,151.00,627000
11/27/19,APLN,202.00,202.00,183.00,185.00,79279100
11/27/19,APOL,50.00,50.00,50.00,50.00,0
11/27/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/27/19,ARGO,825.00,825.00,825.00,825.00,0
11/27/19,ARII,640.00,640.00,640.00,640.00,0
11/27/19,ARKA,1600.00,1650.00,1600.00,1610.00,290800
11/27/19,ARMY,50.00,50.00,50.00,50.00,2139000
11/27/19,ARNA,468.00,468.00,464.00,466.00,109300
11/27/19,ARTA,428.00,430.00,340.00,420.00,12200
11/27/19,ARTI,50.00,50.00,50.00,50.00,200
11/27/19,ARTO,1965.00,1965.00,1950.00,1960.00,27600
11/27/19,ASBI,290.00,290.00,290.00,290.00,0
11/27/19,ASDM,1005.00,1005.00,1005.00,1005.00,0
11/27/19,ASGR,935.00,945.00,930.00,940.00,145000
11/27/19,ASII,6400.00,6475.00,6350.00,6425.00,37566700
11/27/19,ASJT,182.00,182.00,182.00,182.00,0
11/27/19,ASMI,940.00,940.00,935.00,935.00,7100
11/27/19,ASRI,246.00,248.00,240.00,242.00,4891600
11/27/19,ASRM,2000.00,2000.00,2000.00,2000.00,100
11/27/19,ASSA,785.00,800.00,780.00,780.00,8819800
11/27/19,ATIC,770.00,770.00,770.00,770.00,0
11/27/19,AUTO,1250.00,1250.00,1205.00,1205.00,542300
11/27/19,BABP,50.00,51.00,50.00,50.00,13030300
11/27/19,BABP-W3,32.00,43.00,32.00,34.00,1900
11/27/19,BACA,300.00,302.00,298.00,302.00,3582100
11/27/19,BACA-W2,300.00,100.00,100.00,100.00,0
11/27/19,BAJA,63.00,67.00,58.00,64.00,499400
11/27/19,BALI,1350.00,1350.00,1350.00,1350.00,0
11/27/19,BAPA,77.00,78.00,72.00,78.00,97800
11/27/19,BAPI,50.00,50.00,50.00,50.00,14800
11/27/19,BAPI-W,4.00,5.00,4.00,4.00,8221200
11/27/19,BATA,650.00,660.00,625.00,650.00,14900
11/27/19,BAYU,1050.00,1050.00,850.00,975.00,55200
11/27/19,BBCA,31350.00,31500.00,31200.00,31500.00,11766700
11/27/19,BBHI,160.00,160.00,151.00,151.00,463900
11/27/19,BBKP,242.00,244.00,238.00,238.00,1638500
11/27/19,BBLD,418.00,418.00,418.00,418.00,0
11/27/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/27/19,BBNI,7450.00,7575.00,7425.00,7475.00,12384900
11/27/19,BBRI,4100.00,4210.00,4100.00,4170.00,66281400
11/27/19,BBRM,50.00,50.00,50.00,50.00,0
11/27/19,BBTN,2160.00,2180.00,2100.00,2120.00,20265500
11/27/19,BBYB,284.00,284.00,284.00,284.00,10000
11/27/19,BCAP,143.00,147.00,139.00,140.00,8296300
11/27/19,BCIC,450.00,450.00,450.00,450.00,0
11/27/19,BCIP,78.00,78.00,75.00,75.00,646100
11/27/19,BDMN,3780.00,3780.00,3690.00,3690.00,2155600
11/27/19,BEEF,354.00,358.00,330.00,350.00,20562200
11/27/19,BEEF-W,48.00,48.00,42.00,46.00,1410800
11/27/19,BEKS,50.00,50.00,50.00,50.00,1900
11/27/19,BELL,515.00,515.00,515.00,515.00,31000
11/27/19,BEST,204.00,210.00,204.00,204.00,6429500
11/27/19,BFIN,580.00,585.00,570.00,580.00,560200
11/27/19,BGTG,63.00,65.00,62.00,65.00,468500
11/27/19,BHIT,66.00,69.00,65.00,66.00,25288800
11/27/19,BIKA,199.00,199.00,199.00,199.00,0
11/27/19,BIMA,52.00,52.00,50.00,50.00,5700
11/27/19,BINA,800.00,830.00,790.00,830.00,165300
11/27/19,BIPI,50.00,50.00,50.00,50.00,12600
11/27/19,BIPI-W,12.00,12.00,11.00,11.00,7145400
11/27/19,BIPP,64.00,69.00,64.00,68.00,12100
11/27/19,BIPP-W2,64.00,1.00,1.00,1.00,0
11/27/19,BIRD,2200.00,2210.00,2150.00,2190.00,1009400
11/27/19,BISI,1080.00,1080.00,1075.00,1080.00,9200
11/27/19,BJBR,1650.00,1655.00,1585.00,1600.00,1570500
11/27/19,BJTM,680.00,685.00,670.00,670.00,5712800
11/27/19,BKDP,58.00,58.00,56.00,56.00,1000
11/27/19,BKSL,91.00,92.00,83.00,83.00,134653700
11/27/19,BKSL-W,15.00,16.00,13.00,13.00,4237500
11/27/19,BKSW,125.00,125.00,125.00,125.00,500
11/27/19,BLTA,50.00,50.00,50.00,50.00,500
11/27/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/27/19,BLUE,500.00,515.00,496.00,500.00,168200
11/27/19,BMAS,290.00,310.00,290.00,310.00,4900
11/27/19,BMRI,6825.00,6975.00,6800.00,6900.00,36464400
11/27/19,BMSR,110.00,129.00,110.00,122.00,1688300
11/27/19,BMTR,354.00,362.00,350.00,354.00,11700200
11/27/19,BNBA,312.00,312.00,308.00,310.00,132300
11/27/19,BNBR,50.00,50.00,50.00,50.00,100
11/27/19,BNGA,930.00,930.00,910.00,915.00,1117600
11/27/19,BNII,208.00,208.00,202.00,202.00,432600
11/27/19,BNLI,1015.00,1025.00,1005.00,1005.00,8248000
11/27/19,BOGA,1205.00,1235.00,1190.00,1205.00,11997200
11/27/19,BOGA-W,1205.00,525.00,525.00,525.00,0
11/27/19,BOLA,350.00,350.00,342.00,350.00,43100
11/27/19,BOLT,855.00,860.00,840.00,855.00,109900
11/27/19,BORN,50.00,50.00,50.00,50.00,0
11/27/19,BOSS,232.00,232.00,198.00,204.00,2456100
11/27/19,BPFI,1310.00,1310.00,1310.00,1310.00,0
11/27/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/27/19,BPTR,91.00,93.00,90.00,92.00,542700
11/27/19,BRAM,13400.00,13400.00,13400.00,13400.00,0
11/27/19,BRIS,336.00,340.00,318.00,320.00,5686000
11/27/19,BRMS,51.00,52.00,50.00,50.00,174054000
11/27/19,BRNA,1020.00,1020.00,1020.00,1020.00,0
11/27/19,BRPT,1240.00,1320.00,1240.00,1320.00,66537400
11/27/19,BRPT-W,900.00,1000.00,900.00,980.00,18600
11/27/19,BSDE,1345.00,1355.00,1300.00,1300.00,6909100
11/27/19,BSIM,595.00,600.00,560.00,590.00,48100
11/27/19,BSIM-W3,43.00,43.00,39.00,39.00,700
11/27/19,BSSR,1825.00,1825.00,1825.00,1825.00,200
11/27/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/27/19,BTEK,50.00,50.00,50.00,50.00,22800
11/27/19,BTEL,50.00,50.00,50.00,50.00,0
11/27/19,BTON,206.00,206.00,202.00,204.00,84700
11/27/19,BTPN,3170.00,3180.00,3120.00,3180.00,9800
11/27/19,BTPS,3960.00,3960.00,3830.00,3920.00,4535200
11/27/19,BUDI,100.00,100.00,100.00,100.00,640000
11/27/19,BUKK,1700.00,1700.00,1700.00,1700.00,100
11/27/19,BULL,181.00,184.00,178.00,179.00,13636100
11/27/19,BULL-W,68.00,68.00,68.00,68.00,100
11/27/19,BULL-W2,20.00,20.00,20.00,20.00,111200
11/27/19,BUMI,71.00,71.00,65.00,66.00,269182200
11/27/19,BUVA,81.00,81.00,79.00,80.00,127100
11/27/19,BVIC,169.00,169.00,169.00,169.00,100
11/27/19,BWPT,98.00,98.00,94.00,94.00,39477600
11/27/19,BYAN,15000.00,15000.00,15000.00,15000.00,5000
11/27/19,CAKK,66.00,70.00,59.00,61.00,6739000
11/27/19,CAKK-W,21.00,22.00,19.00,21.00,563200
11/27/19,CAMP,398.00,402.00,378.00,382.00,332700
11/27/19,CANI,142.00,148.00,142.00,148.00,300
11/27/19,CARS,214.00,214.00,204.00,212.00,9868600
11/27/19,CASA,400.00,404.00,400.00,402.00,13138200
11/27/19,CASA-W,400.00,133.00,133.00,133.00,0
11/27/19,CASS,580.00,580.00,555.00,580.00,1000
11/27/19,CCSI,250.00,252.00,244.00,244.00,947400
11/27/19,CEKA,1545.00,1545.00,1500.00,1500.00,65800
11/27/19,CENT,52.00,65.00,52.00,61.00,776200
11/27/19,CFIN,266.00,272.00,264.00,268.00,192200
11/27/19,CINT,244.00,244.00,244.00,244.00,56800
11/27/19,CITA,1890.00,1890.00,1890.00,1890.00,0
11/27/19,CITY,162.00,171.00,118.00,120.00,468600
11/27/19,CITY-W,55.00,65.00,41.00,52.00,644600
11/27/19,CKRA,76.00,76.00,76.00,76.00,0
11/27/19,CLAY,4310.00,4310.00,4160.00,4260.00,90300
11/27/19,CLEO,525.00,525.00,515.00,520.00,7498300
11/27/19,CLPI,765.00,765.00,760.00,760.00,7300
11/27/19,CMNP,1780.00,1785.00,1630.00,1690.00,9800
11/27/19,CMPP,184.00,184.00,184.00,184.00,0
11/27/19,CNKO,50.00,50.00,50.00,50.00,100
11/27/19,CNTB,250.00,250.00,250.00,250.00,0
11/27/19,CNTX,410.00,410.00,410.00,410.00,0
11/27/19,COCO,890.00,895.00,880.00,890.00,1772600
11/27/19,COCO-W,450.00,450.00,450.00,450.00,100
11/27/19,COWL,50.00,50.00,50.00,50.00,791900
11/27/19,CPIN,6425.00,6800.00,6425.00,6800.00,6826100
11/27/19,CPRI,50.00,50.00,50.00,50.00,210500
11/27/19,CPRI-W,27.00,27.00,23.00,23.00,335800
11/27/19,CPRO,50.00,50.00,50.00,50.00,10100
11/27/19,CSAP,448.00,448.00,448.00,448.00,171100
11/27/19,CSIS,96.00,96.00,90.00,94.00,116600
11/27/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/27/19,CTRA,1030.00,1030.00,1000.00,1005.00,10554300
11/27/19,CTTH,60.00,64.00,60.00,64.00,55200
11/27/19,DART,330.00,330.00,330.00,330.00,0
11/27/19,DAYA,258.00,258.00,230.00,242.00,3800
11/27/19,DEAL,500.00,570.00,456.00,474.00,53462200
11/27/19,DEAL-W,500.00,51.00,51.00,51.00,0
11/27/19,DEFI,1770.00,1770.00,1770.00,1770.00,1500
11/27/19,DEWA,50.00,50.00,50.00,50.00,2000
11/27/19,DFAM,404.00,406.00,390.00,406.00,8796500
11/27/19,DFAM-W,404.00,805.00,805.00,805.00,0
11/27/19,DGIK,50.00,50.00,50.00,50.00,400
11/27/19,DIGI,1750.00,1750.00,1750.00,1750.00,0
11/27/19,DILD,310.00,316.00,306.00,312.00,7222700
11/27/19,DIVA,3700.00,3870.00,3690.00,3760.00,1907700
11/27/19,DKFT,142.00,152.00,142.00,143.00,10088500
11/27/19,DLTA,6800.00,6800.00,6800.00,6800.00,0
11/27/19,DMAS,320.00,328.00,314.00,316.00,69652100
11/27/19,DMMX,246.00,248.00,244.00,248.00,6693300
11/27/19,DNAR,248.00,248.00,248.00,248.00,0
11/27/19,DNET,3040.00,3050.00,3040.00,3050.00,5500
11/27/19,DOID,276.00,282.00,266.00,266.00,35467500
11/27/19,DPNS,278.00,278.00,278.00,278.00,0
11/27/19,DPUM,109.00,111.00,109.00,109.00,20400
11/27/19,DSFI,102.00,108.00,101.00,101.00,1309300
11/27/19,DSNG,416.00,416.00,414.00,416.00,316300
11/27/19,DSSA,13300.00,14425.00,13300.00,14425.00,800
11/27/19,DUCK,1160.00,1200.00,1100.00,1200.00,2330500
11/27/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/27/19,DVLA,2230.00,2230.00,2230.00,2230.00,152200
11/27/19,DWGL,302.00,302.00,290.00,290.00,239400
11/27/19,DWGL-W,96.00,100.00,88.00,95.00,272500
11/27/19,DYAN,104.00,110.00,104.00,110.00,539700
11/27/19,EAST,108.00,109.00,99.00,100.00,5412800
11/27/19,EAST-W,13.00,14.00,12.00,13.00,8275500
11/27/19,ECII,1000.00,1045.00,1000.00,1045.00,10300
11/27/19,EKAD,945.00,980.00,940.00,950.00,62000
11/27/19,ELSA,304.00,306.00,290.00,292.00,33938100
11/27/19,ELTY,50.00,50.00,50.00,50.00,0
11/27/19,EMDE,204.00,204.00,204.00,204.00,25900
11/27/19,EMTK,5600.00,5600.00,5600.00,5600.00,0
11/27/19,ENRG,52.00,53.00,51.00,51.00,19889000
11/27/19,ENVY,1800.00,1820.00,1290.00,1290.00,29484000
11/27/19,EPMT,1900.00,1900.00,1900.00,1900.00,100
11/27/19,ERAA,1515.00,1515.00,1445.00,1445.00,13352500
11/27/19,ERTX,140.00,140.00,140.00,140.00,0
11/27/19,ESIP,525.00,550.00,476.00,476.00,27012200
11/27/19,ESIP-W,42.00,43.00,35.00,35.00,37790400
11/27/19,ESSA,274.00,274.00,268.00,268.00,2236800
11/27/19,ESTI,77.00,77.00,73.00,74.00,87300
11/27/19,ETWA,68.00,71.00,66.00,66.00,1585500
11/27/19,EXCL,3490.00,3490.00,3300.00,3390.00,22229100
11/27/19,FAST,2760.00,2760.00,2760.00,2760.00,400
11/27/19,FASW,7400.00,7400.00,7400.00,7400.00,0
11/27/19,FILM,212.00,212.00,188.00,189.00,3721800
11/27/19,FINN,50.00,50.00,50.00,50.00,0
11/27/19,FIRE,1250.00,1270.00,1175.00,1270.00,4690700
11/27/19,FIRE-W,1250.00,910.00,910.00,910.00,0
11/27/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/27/19,FITT,50.00,50.00,50.00,50.00,2400
11/27/19,FITT-W,9.00,10.00,9.00,10.00,3217900
11/27/19,FMII,450.00,450.00,450.00,450.00,0
11/27/19,FOOD,96.00,102.00,89.00,90.00,1002900
11/27/19,FORU,110.00,110.00,110.00,110.00,0
11/27/19,FORZ,220.00,252.00,152.00,152.00,37713200
11/27/19,FORZ-W,220.00,610.00,610.00,610.00,0
11/27/19,FPNI,118.00,119.00,116.00,116.00,737200
11/27/19,FREN,141.00,141.00,133.00,139.00,110905800
11/27/19,FREN-W,69.00,69.00,66.00,68.00,72000
11/27/19,FUJI,102.00,103.00,102.00,102.00,129900
11/27/19,GAMA,50.00,50.00,50.00,50.00,200
11/27/19,GDST,67.00,67.00,62.00,63.00,1138600
11/27/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/27/19,GEMA,364.00,364.00,364.00,364.00,10000
11/27/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/27/19,GGRM,50700.00,51000.00,49550.00,50425.00,1604900
11/27/19,GGRP,484.00,492.00,480.00,484.00,278700
11/27/19,GHON,1250.00,1250.00,1250.00,1250.00,12000
11/27/19,GIAA,540.00,565.00,540.00,540.00,14811000
11/27/19,GJTL,600.00,605.00,595.00,595.00,2632400
11/27/19,GLOB,400.00,416.00,360.00,360.00,5400
11/27/19,GMFI,167.00,171.00,165.00,167.00,2278100
11/27/19,GMTD,16500.00,16500.00,16500.00,16500.00,0
11/27/19,GOLD,226.00,226.00,226.00,226.00,1000
11/27/19,GOLL,50.00,50.00,50.00,50.00,0
11/27/19,GOOD,1540.00,1545.00,1525.00,1540.00,311500
11/27/19,GPRA,79.00,81.00,79.00,81.00,596700
11/27/19,GREN,328.00,328.00,328.00,328.00,0
11/27/19,GSMF,101.00,101.00,101.00,101.00,0
11/27/19,GTBO,160.00,160.00,160.00,160.00,0
11/27/19,GWSA,169.00,169.00,153.00,169.00,2400
11/27/19,GZCO,50.00,50.00,50.00,50.00,900
11/27/19,HADE,50.00,50.00,50.00,50.00,0
11/27/19,HDFA,158.00,166.00,158.00,160.00,231900
11/27/19,HDIT,700.00,700.00,680.00,680.00,500
11/27/19,HDTX,120.00,120.00,120.00,120.00,0
11/27/19,HEAL,3700.00,3700.00,3670.00,3670.00,133300
11/27/19,HELI,150.00,150.00,148.00,150.00,97800
11/27/19,HELI-W,7.00,14.00,7.00,14.00,800
11/27/19,HERO,800.00,840.00,800.00,840.00,3900
11/27/19,HEXA,3650.00,3720.00,3650.00,3700.00,204900
11/27/19,HITS,515.00,515.00,515.00,515.00,200
11/27/19,HKMU,304.00,304.00,296.00,296.00,649900
11/27/19,HMSP,1960.00,1980.00,1900.00,1905.00,63005300
11/27/19,HOKI,885.00,885.00,845.00,855.00,29411600
11/27/19,HOKI-W,885.00,600.00,600.00,600.00,0
11/27/19,HOME,50.00,50.00,50.00,50.00,95400
11/27/19,HOTL,152.00,152.00,142.00,146.00,3678000
11/27/19,HRME,1030.00,1055.00,1020.00,1035.00,14489600
11/27/19,HRTA,260.00,260.00,248.00,250.00,772600
11/27/19,HRUM,1330.00,1340.00,1320.00,1330.00,903900
11/27/19,IATA,50.00,50.00,50.00,50.00,100
11/27/19,IBFN,262.00,290.00,262.00,290.00,10100
11/27/19,IBFN-W,29.00,37.00,29.00,37.00,4800
11/27/19,IBST,6650.00,6650.00,6650.00,6650.00,0
11/27/19,ICBP,11325.00,11550.00,11300.00,11375.00,2689000
11/27/19,ICON,74.00,75.00,74.00,74.00,17500
11/27/19,IDPR,330.00,330.00,330.00,330.00,100
11/27/19,IGAR,340.00,340.00,334.00,340.00,35200
11/27/19,IIKP,50.00,50.00,50.00,50.00,79300
11/27/19,IKAI,137.00,148.00,130.00,132.00,104011500
11/27/19,IKBI,268.00,268.00,268.00,268.00,500
11/27/19,IMAS,1160.00,1160.00,995.00,1010.00,1381000
11/27/19,IMJS,280.00,282.00,252.00,252.00,1102000
11/27/19,IMPC,1030.00,1035.00,1030.00,1035.00,415700
11/27/19,INAF,790.00,790.00,760.00,780.00,133500
11/27/19,INAI,424.00,424.00,424.00,424.00,300
11/27/19,INCF,50.00,50.00,50.00,50.00,55200
11/27/19,INCI,416.00,418.00,396.00,418.00,101300
11/27/19,INCO,3250.00,3280.00,3160.00,3160.00,8714500
11/27/19,INDF,7950.00,7975.00,7900.00,7950.00,3531100
11/27/19,INDR,2780.00,2890.00,2780.00,2860.00,19100
11/27/19,INDS,2360.00,2410.00,2000.00,2350.00,357900
11/27/19,INDX,57.00,61.00,57.00,61.00,1100
11/27/19,INDY,1270.00,1270.00,1235.00,1235.00,11422600
11/27/19,INKP,6950.00,7250.00,6750.00,7200.00,7223700
11/27/19,INOV,392.00,394.00,386.00,390.00,3173100
11/27/19,INPC,65.00,65.00,62.00,62.00,185400
11/27/19,INPC-W,7.00,7.00,6.00,7.00,62800
11/27/19,INPP,755.00,850.00,670.00,850.00,104800
11/27/19,INPS,6000.00,6000.00,5400.00,5400.00,8700
11/27/19,INRU,825.00,825.00,825.00,825.00,18400
11/27/19,INTA,454.00,454.00,452.00,452.00,52000
11/27/19,INTA-W,454.00,210.00,210.00,210.00,0
11/27/19,INTD,488.00,505.00,484.00,484.00,47900
11/27/19,INTP,20500.00,20500.00,19675.00,19675.00,1091000
11/27/19,IPCC,695.00,700.00,685.00,700.00,201700
11/27/19,IPCM,200.00,200.00,189.00,197.00,30800
11/27/19,IPOL,97.00,97.00,95.00,95.00,79100
11/27/19,IPTV,500.00,505.00,498.00,498.00,33398400
11/27/19,IPTV-W,91.00,92.00,86.00,87.00,934200
11/27/19,IRRA,610.00,615.00,468.00,540.00,12678700
11/27/19,ISAT,3100.00,3100.00,3020.00,3030.00,2565500
11/27/19,ISSP,192.00,199.00,188.00,193.00,23011900
11/27/19,ITIC,2100.00,2490.00,1905.00,2200.00,22952900
11/27/19,ITMA,650.00,670.00,600.00,645.00,236100
11/27/19,ITMA-W,101.00,101.00,77.00,99.00,39400
11/27/19,ITMG,11400.00,11450.00,10950.00,10950.00,2114300
11/27/19,ITTG,82.00,82.00,82.00,82.00,0
11/27/19,JAST,2180.00,2200.00,2170.00,2190.00,4000100
11/27/19,JAWA,96.00,96.00,95.00,95.00,20000
11/27/19,JAYA,75.00,88.00,75.00,83.00,341300
11/27/19,JAYA-W,19.00,20.00,19.00,19.00,880300
11/27/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/27/19,JGLE,50.00,50.00,50.00,50.00,0
11/27/19,JIHD,570.00,570.00,570.00,570.00,100
11/27/19,JKON,500.00,500.00,500.00,500.00,43000
11/27/19,JKSW,60.00,60.00,60.00,60.00,0
11/27/19,JMAS,965.00,965.00,965.00,965.00,0
11/27/19,JPFA,1625.00,1625.00,1600.00,1610.00,7415900
11/27/19,JRPT,555.00,555.00,530.00,550.00,6483100
11/27/19,JSKY,368.00,400.00,240.00,288.00,221172400
11/27/19,JSMR,4880.00,4880.00,4760.00,4780.00,4270100
11/27/19,JSPT,895.00,895.00,895.00,895.00,0
11/27/19,JTPE,915.00,920.00,915.00,915.00,776400
11/27/19,KAEF,1975.00,1975.00,1890.00,1900.00,141000
11/27/19,KARW,67.00,67.00,64.00,65.00,366000
11/27/19,KAYU,87.00,96.00,83.00,88.00,65082100
11/27/19,KBLI,565.00,565.00,550.00,560.00,2224100
11/27/19,KBLM,286.00,310.00,286.00,308.00,33700
11/27/19,KBLV,318.00,320.00,318.00,320.00,5100
11/27/19,KBRI,50.00,50.00,50.00,50.00,0
11/27/19,KDSI,1070.00,1100.00,1070.00,1100.00,2300
11/27/19,KEEN,605.00,605.00,570.00,600.00,4580600
11/27/19,KEJU,1495.00,1755.00,1405.00,1505.00,12136600
11/27/19,KIAS,81.00,81.00,79.00,80.00,703400
11/27/19,KICI,370.00,370.00,370.00,370.00,4800
11/27/19,KIJA,316.00,316.00,308.00,314.00,12565500
11/27/19,KINO,3500.00,3550.00,3490.00,3550.00,520200
11/27/19,KIOS,334.00,334.00,334.00,334.00,100
11/27/19,KIOS-W,334.00,318.00,318.00,318.00,0
11/27/19,KJEN,2000.00,2000.00,1995.00,2000.00,192100
11/27/19,KKGI,252.00,258.00,238.00,238.00,2545000
11/27/19,KLBF,1525.00,1530.00,1510.00,1515.00,27995500
11/27/19,KMTR,310.00,316.00,310.00,316.00,1600
11/27/19,KOBX,120.00,123.00,114.00,116.00,148400
11/27/19,KOIN,200.00,200.00,190.00,190.00,500
11/27/19,KONI,740.00,820.00,625.00,740.00,10400
11/27/19,KOPI,625.00,625.00,620.00,625.00,37400
11/27/19,KOTA,595.00,600.00,575.00,580.00,25798400
11/27/19,KOTA-W,68.00,68.00,56.00,57.00,3760600
11/27/19,KPAL,414.00,414.00,322.00,322.00,983700
11/27/19,KPAS,71.00,76.00,68.00,68.00,3235000
11/27/19,KPAS-W,27.00,28.00,24.00,26.00,1378400
11/27/19,KPIG,128.00,128.00,124.00,125.00,2285300
11/27/19,KRAH,1270.00,1335.00,1220.00,1300.00,1544000
11/27/19,KRAS,258.00,260.00,250.00,258.00,2909900
11/27/19,KREN,505.00,510.00,505.00,510.00,57195500
11/27/19,LAND,1280.00,1280.00,1280.00,1280.00,100
11/27/19,LAPD,50.00,50.00,50.00,50.00,100
11/27/19,LCGP,114.00,114.00,114.00,114.00,0
11/27/19,LCKM,326.00,326.00,326.00,326.00,6000
11/27/19,LEAD,50.00,50.00,50.00,50.00,1900
11/27/19,LIFE,5675.00,5975.00,5600.00,5900.00,30800
11/27/19,LINK,4180.00,4220.00,4100.00,4220.00,549400
11/27/19,LION,480.00,480.00,480.00,480.00,0
11/27/19,LMAS,62.00,83.00,57.00,83.00,13889300
11/27/19,LMPI,105.00,126.00,103.00,103.00,25900
11/27/19,LMSH,368.00,368.00,368.00,368.00,0
11/27/19,LPCK,1125.00,1125.00,1020.00,1050.00,2292300
11/27/19,LPGI,3020.00,3020.00,3020.00,3020.00,0
11/27/19,LPIN,278.00,278.00,274.00,274.00,600
11/27/19,LPKR,250.00,252.00,240.00,246.00,109058900
11/27/19,LPLI,101.00,101.00,100.00,100.00,5200
11/27/19,LPPF,3480.00,3600.00,3470.00,3550.00,3911900
11/27/19,LPPS,82.00,83.00,81.00,81.00,446700
11/27/19,LRNA,121.00,121.00,121.00,121.00,900
11/27/19,LSIP,1350.00,1360.00,1315.00,1320.00,10289600
11/27/19,LTLS,610.00,630.00,610.00,630.00,28200
11/27/19,LUCK,498.00,500.00,476.00,500.00,9598300
11/27/19,MABA,50.00,50.00,50.00,50.00,0
11/27/19,MAGP,50.00,50.00,50.00,50.00,0
11/27/19,MAIN,1050.00,1055.00,995.00,995.00,3361600
11/27/19,MAMI,340.00,350.00,332.00,336.00,281191200
11/27/19,MAMI-W,110.00,112.00,88.00,92.00,29869100
11/27/19,MAMIP,340.00,600.00,600.00,600.00,0
11/27/19,MAPA,5150.00,5150.00,5150.00,5150.00,0
11/27/19,MAPB,1680.00,1725.00,1680.00,1725.00,6000
11/27/19,MAPI,1045.00,1070.00,1045.00,1050.00,4347900
11/27/19,MARI,195.00,195.00,170.00,189.00,330500
11/27/19,MARK,460.00,468.00,460.00,466.00,2349500
11/27/19,MASA,490.00,490.00,466.00,466.00,200
11/27/19,MAYA,8100.00,8100.00,8100.00,8100.00,100
11/27/19,MBAP,1960.00,1960.00,1920.00,1930.00,7300
11/27/19,MBSS,490.00,496.00,490.00,490.00,294800
11/27/19,MBTO,104.00,104.00,104.00,104.00,0
11/27/19,MCAS,2910.00,2970.00,2910.00,2920.00,2605600
11/27/19,MCOR,133.00,135.00,130.00,130.00,3526400
11/27/19,MDIA,65.00,65.00,60.00,65.00,199200
11/27/19,MDKA,1015.00,1100.00,1015.00,1065.00,73643400
11/27/19,MDKI,202.00,210.00,202.00,206.00,28200
11/27/19,MDLN,220.00,222.00,212.00,218.00,2241500
11/27/19,MDRN,50.00,50.00,50.00,50.00,100
11/27/19,MEDC,665.00,695.00,655.00,695.00,65842700
11/27/19,MEDC-W,133.00,143.00,129.00,136.00,7978900
11/27/19,MEGA,5750.00,5750.00,5750.00,5750.00,0
11/27/19,MERK,2930.00,2940.00,2930.00,2930.00,3100
11/27/19,META,190.00,193.00,189.00,193.00,300800
11/27/19,MFIN,1175.00,1320.00,1175.00,1280.00,13200
11/27/19,MFMI,580.00,580.00,580.00,580.00,0
11/27/19,MGNA,50.00,50.00,50.00,50.00,100
11/27/19,MGRO,875.00,875.00,865.00,865.00,2295700
11/27/19,MICE,348.00,348.00,342.00,342.00,6000
11/27/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/27/19,MIKA,2710.00,2720.00,2610.00,2650.00,10910900
11/27/19,MINA,1100.00,1100.00,860.00,1100.00,72200
11/27/19,MIRA,50.00,50.00,50.00,50.00,100
11/27/19,MITI,51.00,51.00,51.00,51.00,0
11/27/19,MKNT,50.00,50.00,50.00,50.00,356100
11/27/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/27/19,MLBI,16750.00,16750.00,16750.00,16750.00,100
11/27/19,MLIA,980.00,980.00,960.00,960.00,4200000
11/27/19,MLPL,74.00,74.00,66.00,67.00,3792400
11/27/19,MLPT,595.00,595.00,595.00,595.00,200
11/27/19,MMLP,290.00,298.00,270.00,270.00,49300
11/27/19,MNCN,1385.00,1385.00,1335.00,1345.00,34964800
11/27/19,MOLI,785.00,785.00,785.00,785.00,0
11/27/19,MPMX,675.00,675.00,650.00,655.00,847300
11/27/19,MPOW,133.00,145.00,130.00,138.00,1173600
11/27/19,MPPA,132.00,132.00,127.00,127.00,1443800
11/27/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/27/19,MRAT,160.00,160.00,160.00,160.00,8100
11/27/19,MREI,4880.00,4880.00,4880.00,4880.00,0
11/27/19,MSIN,430.00,440.00,428.00,438.00,547500
11/27/19,MSKY,915.00,915.00,915.00,915.00,900
11/27/19,MTDL,1810.00,1815.00,1795.00,1795.00,3495300
11/27/19,MTFN,50.00,50.00,50.00,50.00,0
11/27/19,MTLA,460.00,460.00,450.00,450.00,300
11/27/19,MTPS,1050.00,1125.00,1050.00,1125.00,15600
11/27/19,MTPS-W,1050.00,990.00,990.00,990.00,0
11/27/19,MTRA,334.00,336.00,334.00,336.00,48200
11/27/19,MTSM,222.00,222.00,167.00,167.00,2200
11/27/19,MTWI,70.00,72.00,66.00,70.00,596000
11/27/19,MYOH,1280.00,1290.00,1250.00,1280.00,121000
11/27/19,MYOR,2100.00,2110.00,2060.00,2100.00,2609000
11/27/19,MYRX,50.00,50.00,50.00,50.00,186100
11/27/19,MYRXP,50.00,50.00,50.00,50.00,0
11/27/19,MYTX,62.00,65.00,56.00,56.00,18100
11/27/19,NASA,655.00,655.00,635.00,655.00,5089700
11/27/19,NASA-W,655.00,700.00,700.00,700.00,0
11/27/19,NATO,1010.00,1010.00,965.00,995.00,15267800
11/27/19,NATO-W,800.00,940.00,800.00,885.00,2600
11/27/19,NELY,140.00,141.00,140.00,140.00,600
11/27/19,NFCX,3070.00,3120.00,3060.00,3090.00,941300
11/27/19,NICK,314.00,314.00,314.00,314.00,0
11/27/19,NIKL,670.00,670.00,585.00,605.00,869300
11/27/19,NIPS,282.00,282.00,282.00,282.00,0
11/27/19,NIRO,144.00,144.00,135.00,144.00,5200
11/27/19,NISP,820.00,850.00,820.00,835.00,637300
11/27/19,NOBU,935.00,935.00,935.00,935.00,0
11/27/19,NRCA,374.00,374.00,370.00,370.00,272800
11/27/19,NUSA,50.00,50.00,50.00,50.00,7100
11/27/19,NUSA-W,7.00,7.00,6.00,7.00,3872000
11/27/19,NZIA,920.00,920.00,840.00,850.00,59500
11/27/19,NZIA-W,171.00,172.00,133.00,155.00,179600
11/27/19,OASA,370.00,370.00,370.00,370.00,0
11/27/19,OCAP,280.00,280.00,260.00,260.00,300
11/27/19,OKAS,199.00,199.00,180.00,194.00,30500
11/27/19,OMRE,790.00,970.00,590.00,970.00,13100
11/27/19,OPMS,131.00,132.00,120.00,121.00,9466300
11/27/19,PADI,308.00,340.00,280.00,298.00,290000
11/27/19,PALM,258.00,258.00,236.00,236.00,400
11/27/19,PAMG,103.00,104.00,97.00,98.00,1329000
11/27/19,PANI,97.00,105.00,96.00,104.00,200800
11/27/19,PANR,336.00,336.00,334.00,336.00,1338800
11/27/19,PANS,1515.00,1515.00,1440.00,1500.00,1700
11/27/19,PBID,995.00,995.00,985.00,995.00,11500
11/27/19,PBRX,615.00,625.00,600.00,620.00,3700
11/27/19,PBSA,360.00,360.00,360.00,360.00,100
11/27/19,PCAR,2050.00,2050.00,1875.00,1900.00,508500
11/27/19,PDES,740.00,740.00,595.00,730.00,38100
11/27/19,PEGE,222.00,228.00,222.00,228.00,300
11/27/19,PEHA,1000.00,1000.00,965.00,980.00,42300
11/27/19,PGAS,1905.00,1965.00,1895.00,1940.00,26938900
11/27/19,PGLI,212.00,230.00,212.00,230.00,3600
11/27/19,PICO,4500.00,4500.00,4100.00,4100.00,723300
11/27/19,PJAA,990.00,990.00,980.00,980.00,9900
11/27/19,PKPK,62.00,73.00,62.00,68.00,127700
11/27/19,PLAS,50.00,50.00,50.00,50.00,0
11/27/19,PLIN,3320.00,3320.00,3320.00,3320.00,0
11/27/19,PNBN,1245.00,1250.00,1200.00,1210.00,814200
11/27/19,PNBS,50.00,50.00,50.00,50.00,439000
11/27/19,PNIN,1115.00,1115.00,1080.00,1100.00,389500
11/27/19,PNLF,266.00,272.00,264.00,268.00,13164700
11/27/19,PNSE,360.00,360.00,360.00,360.00,0
11/27/19,POLA,995.00,995.00,980.00,980.00,200
11/27/19,POLA-W,995.00,800.00,800.00,800.00,0
11/27/19,POLI,1495.00,1495.00,1495.00,1495.00,100
11/27/19,POLL,8000.00,8000.00,7900.00,7900.00,126900
11/27/19,POLU,1900.00,1900.00,1900.00,1900.00,1000
11/27/19,POLY,53.00,55.00,53.00,54.00,555200
11/27/19,POOL,790.00,820.00,635.00,820.00,69493500
11/27/19,POOL-W,790.00,4010.00,4010.00,4010.00,0
11/27/19,PORT,500.00,500.00,500.00,500.00,9500
11/27/19,POSA,50.00,51.00,50.00,50.00,2062400
11/27/19,POSA-W,5.00,6.00,4.00,5.00,24638500
11/27/19,POWR,1060.00,1060.00,990.00,1055.00,2669000
11/27/19,PPRE,232.00,232.00,222.00,222.00,6457000
11/27/19,PPRO,81.00,86.00,77.00,78.00,123787000
11/27/19,PRAS,161.00,161.00,161.00,161.00,0
11/27/19,PRDA,4000.00,4000.00,4000.00,4000.00,23600
11/27/19,PRIM,298.00,298.00,298.00,298.00,0
11/27/19,PRIM-W,43.00,43.00,31.00,36.00,4600
11/27/19,PSAB,208.00,240.00,196.00,218.00,128234600
11/27/19,PSDN,136.00,144.00,124.00,126.00,80400
11/27/19,PSGO,260.00,270.00,204.00,218.00,97798400
11/27/19,PSKT,50.00,50.00,50.00,50.00,100
11/27/19,PSSI,172.00,175.00,169.00,170.00,67600
11/27/19,PTBA,2630.00,2630.00,2550.00,2580.00,34853500
11/27/19,PTIS,252.00,252.00,252.00,252.00,0
11/27/19,PTPP,1495.00,1505.00,1440.00,1440.00,15222000
11/27/19,PTRO,1550.00,1550.00,1525.00,1535.00,341800
11/27/19,PTSN,294.00,300.00,278.00,282.00,1026400
11/27/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/27/19,PUDP,346.00,346.00,346.00,346.00,0
11/27/19,PURE,575.00,605.00,394.00,394.00,130223400
11/27/19,PURE-W,438.00,460.00,242.00,256.00,30249500
11/27/19,PWON,560.00,570.00,550.00,565.00,27433700
11/27/19,PYFA,181.00,198.00,172.00,198.00,300
11/27/19,PZZA,1155.00,1160.00,1110.00,1145.00,116900
11/27/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/27/19,R-LQ45X,1006.00,1007.00,997.00,1001.00,12300
11/27/19,RAJA,198.00,198.00,187.00,187.00,867000
11/27/19,RALS,960.00,965.00,925.00,940.00,18247000
11/27/19,RANC,320.00,340.00,320.00,340.00,21300
11/27/19,RBMS,72.00,75.00,69.00,72.00,3426000
11/27/19,RDTX,5200.00,5200.00,5200.00,5200.00,6800
11/27/19,RELI,124.00,131.00,124.00,131.00,3600
11/27/19,RICY,165.00,165.00,165.00,165.00,600
11/27/19,RIGS,226.00,226.00,222.00,222.00,60200
11/27/19,RIMO,50.00,50.00,50.00,50.00,26132500
11/27/19,RISE,655.00,655.00,645.00,655.00,1330100
11/27/19,RMBA,334.00,348.00,334.00,348.00,500
11/27/19,RODA,98.00,98.00,65.00,65.00,7100800
11/27/19,ROTI,1315.00,1315.00,1290.00,1290.00,27200
11/27/19,RUIS,246.00,246.00,246.00,246.00,100
11/27/19,SAFE,199.00,200.00,199.00,200.00,451500
11/27/19,SAME,248.00,248.00,248.00,248.00,300
11/27/19,SAPX,910.00,910.00,910.00,910.00,0
11/27/19,SATU,75.00,76.00,73.00,75.00,525800
11/27/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/27/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
11/27/19,SCMA,1250.00,1275.00,1235.00,1235.00,82335400
11/27/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/27/19,SDMU,50.00,50.00,50.00,50.00,102500
11/27/19,SDPC,97.00,97.00,97.00,97.00,0
11/27/19,SDRA,715.00,715.00,710.00,710.00,1900
11/27/19,SFAN,975.00,980.00,975.00,980.00,52100
11/27/19,SFAN-W,150.00,150.00,150.00,150.00,5000
11/27/19,SGRO,2330.00,2330.00,2320.00,2320.00,900
11/27/19,SHID,3390.00,3390.00,3390.00,3390.00,0
11/27/19,SHIP,785.00,785.00,780.00,780.00,906200
11/27/19,SIDO,1255.00,1270.00,1235.00,1250.00,1420600
11/27/19,SILO,7000.00,7150.00,6750.00,7150.00,518000
11/27/19,SIMA,50.00,50.00,50.00,50.00,32300
11/27/19,SIMP,370.00,370.00,358.00,362.00,9069600
11/27/19,SINI,820.00,840.00,620.00,800.00,136100
11/27/19,SINI-W,278.00,278.00,179.00,179.00,43200
11/27/19,SIPD,1000.00,1000.00,1000.00,1000.00,0
11/27/19,SKBM,354.00,414.00,324.00,414.00,1800
11/27/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/27/19,SKRN,545.00,560.00,500.00,540.00,260000
11/27/19,SKYB,68.00,70.00,63.00,66.00,2375900
11/27/19,SLIS,4600.00,4600.00,4400.00,4400.00,993300
11/27/19,SMAR,3650.00,3650.00,3650.00,3650.00,900
11/27/19,SMBR,480.00,480.00,454.00,454.00,5217600
11/27/19,SMCB,1285.00,1285.00,1280.00,1280.00,7000
11/27/19,SMDM,135.00,135.00,135.00,135.00,200
11/27/19,SMDR,254.00,254.00,226.00,234.00,1584000
11/27/19,SMGR,11950.00,12175.00,11950.00,11975.00,4882900
11/27/19,SMKL,210.00,210.00,202.00,206.00,242300
11/27/19,SMKL-W,24.00,24.00,22.00,23.00,243000
11/27/19,SMMA,15000.00,15000.00,15000.00,15000.00,500
11/27/19,SMMT,124.00,124.00,116.00,122.00,29300
11/27/19,SMRA,1025.00,1035.00,1000.00,1010.00,4077500
11/27/19,SMRU,50.00,50.00,50.00,50.00,100
11/27/19,SMSM,1340.00,1355.00,1295.00,1330.00,4021800
11/27/19,SOCI,176.00,182.00,173.00,175.00,12560500
11/27/19,SONA,5400.00,5400.00,5400.00,5400.00,0
11/27/19,SOSS,440.00,440.00,440.00,440.00,0
11/27/19,SOSS-W,80.00,80.00,77.00,77.00,33600
11/27/19,SOTS,222.00,230.00,210.00,226.00,12000
11/27/19,SOTS-W,70.00,74.00,63.00,63.00,6600
11/27/19,SPMA,336.00,360.00,336.00,340.00,20300
11/27/19,SPTO,965.00,965.00,960.00,960.00,2184800
11/27/19,SQMI,430.00,434.00,318.00,318.00,55452800
11/27/19,SRAJ,256.00,256.00,256.00,256.00,100
11/27/19,SRIL,246.00,260.00,244.00,254.00,24967700
11/27/19,SRSN,64.00,65.00,62.00,62.00,566100
11/27/19,SRTG,3750.00,3750.00,3710.00,3710.00,54200
11/27/19,SSIA,700.00,705.00,680.00,680.00,28056100
11/27/19,SSMS,850.00,885.00,845.00,870.00,105769800
11/27/19,SSTM,480.00,480.00,480.00,480.00,0
11/27/19,STAR,98.00,102.00,97.00,97.00,91700
11/27/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/27/19,SUGI,50.00,50.00,50.00,50.00,0
11/27/19,SULI,50.00,50.00,50.00,50.00,3000000
11/27/19,SUPR,2230.00,2230.00,1690.00,1690.00,1000
11/27/19,SURE,2990.00,2990.00,2990.00,2990.00,100
11/27/19,SWAT,111.00,115.00,106.00,106.00,1252000
11/27/19,TALF,326.00,326.00,314.00,314.00,600
11/27/19,TAMU,474.00,480.00,454.00,460.00,12797600
11/27/19,TARA,705.00,730.00,695.00,715.00,51758200
11/27/19,TAXI,50.00,50.00,50.00,50.00,100
11/27/19,TBIG,1010.00,1075.00,1000.00,1075.00,43508900
11/27/19,TBLA,890.00,890.00,870.00,870.00,844000
11/27/19,TBMS,895.00,895.00,895.00,895.00,0
11/27/19,TCID,11700.00,11700.00,11700.00,11700.00,0
11/27/19,TCPI,5425.00,5875.00,5425.00,5600.00,8256400
11/27/19,TDPM,179.00,180.00,159.00,160.00,4699000
11/27/19,TEBE,1805.00,1825.00,1805.00,1805.00,3625400
11/27/19,TELE,258.00,258.00,246.00,248.00,18182500
11/27/19,TFAS,162.00,164.00,151.00,163.00,5885200
11/27/19,TFCO,454.00,454.00,454.00,454.00,0
11/27/19,TGKA,4750.00,4750.00,4750.00,4750.00,200
11/27/19,TGRA,158.00,158.00,158.00,158.00,0
11/27/19,TIFA,174.00,190.00,174.00,190.00,646000
11/27/19,TINS,785.00,785.00,745.00,755.00,13230000
11/27/19,TIRA,234.00,254.00,234.00,242.00,27000
11/27/19,TIRT,57.00,59.00,55.00,56.00,6100
11/27/19,TKIM,10275.00,10275.00,9800.00,9850.00,2056000
11/27/19,TLKM,3870.00,3930.00,3800.00,3880.00,97511300
11/27/19,TMAS,109.00,109.00,104.00,105.00,2598000
11/27/19,TMPO,157.00,157.00,156.00,156.00,400
11/27/19,TNCA,262.00,274.00,234.00,260.00,800
11/27/19,TOBA,354.00,354.00,302.00,350.00,28300
11/27/19,TOPS,525.00,525.00,498.00,505.00,25973600
11/27/19,TOTL,420.00,420.00,412.00,414.00,275200
11/27/19,TOTO,294.00,294.00,294.00,294.00,900
11/27/19,TOWR,685.00,740.00,680.00,740.00,104425200
11/27/19,TPIA,9125.00,9250.00,9100.00,9175.00,4660200
11/27/19,TPMA,242.00,242.00,242.00,242.00,0
11/27/19,TRAM,53.00,55.00,52.00,53.00,475518100
11/27/19,TRAM-W,24.00,28.00,24.00,25.00,799700
11/27/19,TRIL,50.00,50.00,50.00,50.00,0
11/27/19,TRIM,140.00,140.00,136.00,136.00,20900
11/27/19,TRIO,426.00,426.00,426.00,426.00,0
11/27/19,TRIS,270.00,272.00,250.00,272.00,234500
11/27/19,TRST,380.00,380.00,380.00,380.00,0
11/27/19,TRUK,109.00,109.00,107.00,107.00,445800
11/27/19,TRUS,352.00,352.00,352.00,352.00,0
11/27/19,TSPC,1415.00,1415.00,1405.00,1415.00,73800
11/27/19,TUGU,3450.00,3450.00,3450.00,3450.00,1100
11/27/19,TURI,950.00,950.00,950.00,950.00,100
11/27/19,ULTJ,1550.00,1575.00,1530.00,1560.00,963100
11/27/19,UNIC,3810.00,3810.00,3810.00,3810.00,200
11/27/19,UNIT,176.00,176.00,176.00,176.00,1000
11/27/19,UNSP,96.00,97.00,93.00,93.00,203000
11/27/19,UNTR,21800.00,21950.00,21450.00,21600.00,3046300
11/27/19,UNVR,41500.00,42000.00,41000.00,41000.00,1644600
11/27/19,URBN,2220.00,2230.00,2220.00,2230.00,349400
11/27/19,URBN-W,50.00,51.00,46.00,50.00,193700
11/27/19,VICO,107.00,107.00,103.00,105.00,4600
11/27/19,VINS,118.00,125.00,118.00,124.00,546100
11/27/19,VINS-W,13.00,14.00,13.00,13.00,2346700
11/27/19,VIVA,70.00,72.00,66.00,72.00,62836600
11/27/19,VOKS,272.00,276.00,270.00,272.00,2821400
11/27/19,VRNA,61.00,61.00,61.00,61.00,1300
11/27/19,WAPO,75.00,75.00,75.00,75.00,2500
11/27/19,WEGE,280.00,280.00,270.00,270.00,17505700
11/27/19,WEHA,147.00,148.00,147.00,148.00,2686500
11/27/19,WICO,500.00,540.00,500.00,540.00,200
11/27/19,WIIM,169.00,174.00,167.00,168.00,1297800
11/27/19,WIKA,1960.00,1960.00,1835.00,1870.00,14740700
11/27/19,WINS,125.00,127.00,125.00,127.00,55100
11/27/19,WOMF,276.00,278.00,276.00,278.00,202400
11/27/19,WOOD,690.00,695.00,650.00,680.00,5881800
11/27/19,WOWS,252.00,258.00,189.00,189.00,24306300
11/27/19,WSBP,308.00,310.00,302.00,304.00,17531500
11/27/19,WSKT,1370.00,1370.00,1300.00,1305.00,18362500
11/27/19,WTON,444.00,444.00,434.00,436.00,7331500
11/27/19,XAFA,1029.00,1029.00,1029.00,1029.00,10000
11/27/19,XAQA,945.00,945.00,945.00,945.00,0
11/27/19,XASG,100.00,100.00,100.00,100.00,400
11/27/19,XBID,533.00,533.00,533.00,533.00,0
11/27/19,XBIN,518.00,518.00,518.00,518.00,0
11/27/19,XBLQ,473.00,473.00,473.00,473.00,0
11/27/19,XBNI,1070.00,1070.00,1059.00,1059.00,200
11/27/19,XBSK,384.00,384.00,384.00,384.00,0
11/27/19,XCID,77.00,77.00,76.00,76.00,7900
11/27/19,XCIS,106.00,106.00,105.00,106.00,15700
11/27/19,XCLQ,105.00,105.00,99.00,99.00,34500
11/27/19,XDIF,490.00,490.00,490.00,490.00,0
11/27/19,XIHD,486.00,486.00,485.00,485.00,10100
11/27/19,XIIC,1105.00,1105.00,1105.00,1105.00,100
11/27/19,XIIF,619.00,620.00,619.00,620.00,200
11/27/19,XIIT,544.00,544.00,541.00,541.00,2700
11/27/19,XIJI,685.00,685.00,683.00,683.00,10500
11/27/19,XIPI,169.00,169.00,169.00,169.00,0
11/27/19,XISB,398.00,398.00,398.00,398.00,0
11/27/19,XISC,701.00,701.00,701.00,701.00,0
11/27/19,XISI,340.00,340.00,340.00,340.00,0
11/27/19,XISR,384.00,390.00,384.00,389.00,7600
11/27/19,XKIV,483.00,483.00,483.00,483.00,100
11/27/19,XMIG,171.00,171.00,171.00,171.00,0
11/27/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/27/19,XMTS,496.00,496.00,496.00,496.00,0
11/27/19,XPCR,953.00,953.00,953.00,953.00,0
11/27/19,XPDV,476.00,476.00,476.00,476.00,0
11/27/19,XPES,438.00,438.00,438.00,438.00,0
11/27/19,XPFT,532.00,532.00,532.00,532.00,7500
11/27/19,XPID,519.00,519.00,519.00,519.00,0
11/27/19,XPLC,482.00,482.00,482.00,482.00,0
11/27/19,XPLQ,508.00,508.00,508.00,508.00,0
11/27/19,XPMI,945.00,950.00,945.00,950.00,200
11/27/19,XPSG,446.00,446.00,446.00,446.00,0
11/27/19,XPTD,535.00,535.00,535.00,535.00,0
11/27/19,XSBC,110.00,110.00,110.00,110.00,100
11/27/19,XSPI,750.00,750.00,750.00,750.00,0
11/27/19,XSSI,100.00,100.00,100.00,100.00,0
11/27/19,YELO,85.00,90.00,82.00,86.00,1306300
11/27/19,YELO-W,20.00,20.00,17.00,18.00,500600
11/27/19,YPAS,510.00,510.00,510.00,510.00,0
11/27/19,YULE,186.00,186.00,186.00,186.00,500
11/27/19,ZBRA,50.00,50.00,50.00,50.00,0
11/27/19,ZINC,402.00,410.00,382.00,404.00,79706000
11/27/19,ZONE,454.00,454.00,452.00,454.00,273100