<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/29/19,AALI,12350.00,12600.00,12325.00,12600.00,1472300
11/29/19,ABBA,104.00,116.00,104.00,114.00,74138300
11/29/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/29/19,ABMM,1445.00,1450.00,1445.00,1450.00,500
11/29/19,ACES,1640.00,1640.00,1550.00,1580.00,36778400
11/29/19,ACST,1000.00,1030.00,1000.00,1010.00,489300
11/29/19,ADES,1000.00,1030.00,1000.00,1010.00,12600
11/29/19,ADHI,1105.00,1110.00,1060.00,1075.00,8548400
11/29/19,ADMF,10400.00,10425.00,10350.00,10400.00,59400
11/29/19,ADMG,182.00,193.00,182.00,184.00,409600
11/29/19,ADRO,1240.00,1260.00,1210.00,1230.00,30039500
11/29/19,AGII,590.00,590.00,570.00,585.00,56000
11/29/19,AGRO,140.00,144.00,140.00,140.00,1569200
11/29/19,AGRS,166.00,166.00,150.00,163.00,386300
11/29/19,AHAP,52.00,62.00,52.00,59.00,733200
11/29/19,AIMS,180.00,180.00,180.00,180.00,0
11/29/19,AISA,168.00,168.00,168.00,168.00,0
11/29/19,AKKU,50.00,50.00,50.00,50.00,11500
11/29/19,AKPI,380.00,400.00,352.00,352.00,21400
11/29/19,AKRA,3220.00,3420.00,3220.00,3400.00,14421000
11/29/19,AKSI,825.00,1000.00,825.00,980.00,6107300
11/29/19,ALDO,380.00,406.00,380.00,402.00,266900
11/29/19,ALKA,520.00,520.00,520.00,520.00,100
11/29/19,ALMI,282.00,290.00,268.00,290.00,1200
11/29/19,ALTO,378.00,380.00,372.00,378.00,2635000
11/29/19,AMAG,302.00,302.00,302.00,302.00,0
11/29/19,AMFG,3450.00,3450.00,3380.00,3380.00,54500
11/29/19,AMIN,298.00,318.00,278.00,318.00,1600
11/29/19,AMRT,855.00,880.00,850.00,850.00,436500
11/29/19,ANDI,106.00,115.00,65.00,65.00,56740700
11/29/19,ANJT,895.00,895.00,895.00,895.00,213300
11/29/19,ANTM,750.00,765.00,735.00,750.00,46034900
11/29/19,APEX,338.00,346.00,330.00,330.00,4300
11/29/19,APIC,645.00,645.00,640.00,645.00,16410600
11/29/19,APII,174.00,184.00,174.00,180.00,2500
11/29/19,APLI,151.00,155.00,148.00,155.00,1025600
11/29/19,APLN,177.00,183.00,167.00,175.00,28733300
11/29/19,APOL,50.00,50.00,50.00,50.00,0
11/29/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/29/19,ARGO,825.00,825.00,825.00,825.00,0
11/29/19,ARII,640.00,640.00,640.00,640.00,0
11/29/19,ARKA,1605.00,1610.00,1550.00,1610.00,311500
11/29/19,ARMY,50.00,50.00,50.00,50.00,38700
11/29/19,ARNA,466.00,468.00,460.00,468.00,65500
11/29/19,ARTA,390.00,390.00,390.00,390.00,0
11/29/19,ARTI,50.00,50.00,50.00,50.00,0
11/29/19,ARTO,1900.00,1905.00,1900.00,1900.00,3000
11/29/19,ASBI,276.00,276.00,276.00,276.00,200
11/29/19,ASDM,1005.00,1005.00,1005.00,1005.00,0
11/29/19,ASGR,930.00,930.00,915.00,920.00,54200
11/29/19,ASII,6400.00,6575.00,6375.00,6500.00,33440400
11/29/19,ASJT,180.00,180.00,180.00,180.00,500
11/29/19,ASMI,925.00,925.00,925.00,925.00,0
11/29/19,ASRI,238.00,240.00,230.00,240.00,4810500
11/29/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/29/19,ASSA,745.00,785.00,745.00,785.00,11759700
11/29/19,ATIC,800.00,955.00,800.00,890.00,1300
11/29/19,AUTO,1180.00,1200.00,1175.00,1195.00,137600
11/29/19,BABP,50.00,50.00,50.00,50.00,125900
11/29/19,BABP-W3,48.00,48.00,17.00,41.00,5200
11/29/19,BACA,300.00,304.00,298.00,300.00,9063800
11/29/19,BACA-W2,300.00,100.00,100.00,100.00,0
11/29/19,BAJA,60.00,70.00,60.00,63.00,136200
11/29/19,BALI,1355.00,1355.00,1355.00,1355.00,3500
11/29/19,BAPA,59.00,74.00,59.00,73.00,153100
11/29/19,BAPI,50.00,50.00,50.00,50.00,69800
11/29/19,BAPI-W,4.00,5.00,3.00,4.00,28637500
11/29/19,BATA,620.00,650.00,620.00,650.00,1800
11/29/19,BAYU,960.00,1000.00,960.00,985.00,4700
11/29/19,BBCA,31150.00,31475.00,31125.00,31400.00,10590900
11/29/19,BBHI,131.00,149.00,131.00,149.00,9500
11/29/19,BBKP,234.00,234.00,218.00,224.00,6202900
11/29/19,BBLD,418.00,418.00,410.00,410.00,1500
11/29/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/29/19,BBNI,7400.00,7525.00,7325.00,7500.00,10171700
11/29/19,BBRI,4060.00,4120.00,4010.00,4090.00,64199200
11/29/19,BBRM,50.00,50.00,50.00,50.00,100
11/29/19,BBTN,2050.00,2140.00,2000.00,2130.00,26930100
11/29/19,BBYB,282.00,282.00,282.00,282.00,5000
11/29/19,BCAP,140.00,140.00,136.00,136.00,88300
11/29/19,BCIC,450.00,450.00,450.00,450.00,0
11/29/19,BCIP,72.00,73.00,65.00,68.00,2902400
11/29/19,BDMN,3800.00,3810.00,3650.00,3680.00,2936600
11/29/19,BEEF,342.00,350.00,340.00,350.00,2345900
11/29/19,BEEF-W,50.00,50.00,40.00,47.00,332100
11/29/19,BEKS,50.00,50.00,50.00,50.00,5800
11/29/19,BELL,515.00,520.00,515.00,520.00,34200
11/29/19,BEST,195.00,195.00,185.00,192.00,6443000
11/29/19,BFIN,570.00,570.00,560.00,570.00,223000
11/29/19,BGTG,63.00,65.00,61.00,61.00,1484500
11/29/19,BHIT,62.00,64.00,60.00,62.00,6187800
11/29/19,BIKA,199.00,199.00,199.00,199.00,0
11/29/19,BIMA,50.00,50.00,50.00,50.00,200
11/29/19,BINA,825.00,900.00,825.00,900.00,1241300
11/29/19,BIPI,50.00,50.00,50.00,50.00,13100
11/29/19,BIPI-W,11.00,12.00,10.00,11.00,8698000
11/29/19,BIPP,63.00,63.00,51.00,53.00,2325800
11/29/19,BIPP-W2,63.00,1.00,1.00,1.00,0
11/29/19,BIRD,2170.00,2200.00,2150.00,2190.00,1300500
11/29/19,BISI,1075.00,1080.00,1060.00,1080.00,36800
11/29/19,BJBR,1555.00,1570.00,1555.00,1570.00,554200
11/29/19,BJTM,650.00,660.00,640.00,650.00,7343400
11/29/19,BKDP,56.00,56.00,55.00,55.00,3100
11/29/19,BKSL,74.00,78.00,70.00,78.00,348294200
11/29/19,BKSL-W,12.00,15.00,11.00,14.00,9045200
11/29/19,BKSW,135.00,143.00,129.00,143.00,35900
11/29/19,BLTA,50.00,50.00,50.00,50.00,0
11/29/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/29/19,BLUE,500.00,515.00,498.00,515.00,128900
11/29/19,BMAS,290.00,310.00,290.00,310.00,13200
11/29/19,BMRI,6775.00,7000.00,6775.00,6975.00,26625300
11/29/19,BMSR,100.00,114.00,100.00,106.00,950800
11/29/19,BMTR,330.00,338.00,318.00,322.00,40296200
11/29/19,BNBA,308.00,310.00,300.00,308.00,325700
11/29/19,BNBR,50.00,50.00,50.00,50.00,2200
11/29/19,BNGA,900.00,910.00,880.00,910.00,2008100
11/29/19,BNII,206.00,206.00,204.00,204.00,691900
11/29/19,BNLI,1000.00,1070.00,975.00,1040.00,51308300
11/29/19,BOGA,1205.00,1220.00,1205.00,1220.00,10183200
11/29/19,BOGA-W,1205.00,525.00,525.00,525.00,0
11/29/19,BOLA,356.00,360.00,350.00,352.00,295600
11/29/19,BOLT,845.00,850.00,845.00,850.00,109900
11/29/19,BORN,50.00,50.00,50.00,50.00,0
11/29/19,BOSS,193.00,212.00,187.00,206.00,1611300
11/29/19,BPFI,1310.00,1310.00,1310.00,1310.00,0
11/29/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/29/19,BPTR,94.00,95.00,89.00,95.00,127400
11/29/19,BRAM,13400.00,13400.00,13400.00,13400.00,200
11/29/19,BRIS,306.00,316.00,300.00,316.00,3237600
11/29/19,BRMS,50.00,51.00,50.00,50.00,35690000
11/29/19,BRNA,1070.00,1070.00,1070.00,1070.00,200
11/29/19,BRPT,1330.00,1380.00,1315.00,1360.00,68487900
11/29/19,BRPT-W,900.00,935.00,900.00,925.00,334500
11/29/19,BSDE,1290.00,1310.00,1230.00,1250.00,9593100
11/29/19,BSIM,590.00,590.00,540.00,590.00,4300
11/29/19,BSIM-W3,40.00,40.00,40.00,40.00,2100
11/29/19,BSSR,1820.00,1825.00,1795.00,1825.00,2300
11/29/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/29/19,BTEK,50.00,50.00,50.00,50.00,100000
11/29/19,BTEL,50.00,50.00,50.00,50.00,0
11/29/19,BTON,202.00,204.00,202.00,202.00,54700
11/29/19,BTPN,3160.00,3170.00,3090.00,3150.00,9100
11/29/19,BTPS,3900.00,3990.00,3860.00,3960.00,4434000
11/29/19,BUDI,99.00,100.00,98.00,100.00,654500
11/29/19,BUKK,1460.00,1550.00,1460.00,1550.00,8100
11/29/19,BULL,180.00,186.00,177.00,179.00,72399800
11/29/19,BULL-W,180.00,71.00,71.00,71.00,0
11/29/19,BULL-W2,19.00,22.00,12.00,22.00,54800
11/29/19,BUMI,65.00,68.00,62.00,65.00,148835300
11/29/19,BUVA,79.00,80.00,79.00,79.00,28500
11/29/19,BVIC,165.00,165.00,165.00,165.00,0
11/29/19,BWPT,90.00,98.00,90.00,95.00,26793300
11/29/19,BYAN,17000.00,17000.00,13750.00,13800.00,5400
11/29/19,CAKK,56.00,62.00,56.00,62.00,712000
11/29/19,CAKK-W,9.00,21.00,9.00,19.00,871400
11/29/19,CAMP,382.00,398.00,376.00,398.00,1019700
11/29/19,CANI,142.00,149.00,142.00,147.00,17200
11/29/19,CARS,224.00,224.00,204.00,224.00,12599500
11/29/19,CASA,402.00,410.00,400.00,410.00,19755600
11/29/19,CASA-W,402.00,133.00,133.00,133.00,0
11/29/19,CASS,620.00,620.00,620.00,620.00,100
11/29/19,CCSI,230.00,246.00,230.00,236.00,1239500
11/29/19,CEKA,1500.00,1500.00,1480.00,1495.00,50500
11/29/19,CENT,51.00,64.00,51.00,62.00,1444200
11/29/19,CFIN,260.00,260.00,256.00,260.00,442600
11/29/19,CINT,254.00,260.00,240.00,252.00,70400
11/29/19,CITA,1795.00,1795.00,1795.00,1795.00,100
11/29/19,CITY,122.00,134.00,122.00,131.00,18000
11/29/19,CITY-W,53.00,53.00,40.00,50.00,89000
11/29/19,CKRA,76.00,76.00,76.00,76.00,0
11/29/19,CLAY,4170.00,4170.00,3960.00,4050.00,322500
11/29/19,CLEO,510.00,515.00,500.00,510.00,7746300
11/29/19,CLPI,750.00,750.00,750.00,750.00,700
11/29/19,CMNP,1720.00,1750.00,1720.00,1750.00,300
11/29/19,CMPP,184.00,184.00,184.00,184.00,0
11/29/19,CNKO,50.00,50.00,50.00,50.00,0
11/29/19,CNTB,250.00,250.00,250.00,250.00,0
11/29/19,CNTX,410.00,410.00,410.00,410.00,0
11/29/19,COCO,880.00,880.00,870.00,880.00,1234800
11/29/19,COCO-W,880.00,450.00,450.00,450.00,0
11/29/19,COWL,50.00,50.00,50.00,50.00,864000
11/29/19,CPIN,6650.00,6800.00,6525.00,6725.00,8043700
11/29/19,CPRI,50.00,50.00,50.00,50.00,1135000
11/29/19,CPRI-W,21.00,25.00,19.00,20.00,106100
11/29/19,CPRO,50.00,50.00,50.00,50.00,200
11/29/19,CSAP,448.00,448.00,448.00,448.00,175600
11/29/19,CSIS,84.00,94.00,84.00,94.00,658900
11/29/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/29/19,CTRA,985.00,1025.00,985.00,1005.00,26827600
11/29/19,CTTH,62.00,62.00,58.00,58.00,841700
11/29/19,DART,330.00,330.00,330.00,330.00,0
11/29/19,DAYA,244.00,244.00,236.00,238.00,41900
11/29/19,DEAL,330.00,362.00,280.00,360.00,9116100
11/29/19,DEAL-W,330.00,51.00,51.00,51.00,0
11/29/19,DEFI,1765.00,1765.00,1765.00,1765.00,700
11/29/19,DEWA,50.00,50.00,50.00,50.00,10100
11/29/19,DFAM,404.00,410.00,392.00,402.00,521100
11/29/19,DFAM-W,404.00,805.00,805.00,805.00,0
11/29/19,DGIK,50.00,50.00,50.00,50.00,0
11/29/19,DIGI,1700.00,1700.00,1700.00,1700.00,200
11/29/19,DILD,298.00,304.00,274.00,276.00,4057100
11/29/19,DIVA,3680.00,3680.00,3610.00,3660.00,334500
11/29/19,DKFT,119.00,139.00,119.00,132.00,9729000
11/29/19,DLTA,6700.00,6750.00,6700.00,6700.00,30800
11/29/19,DMAS,320.00,326.00,316.00,324.00,16508600
11/29/19,DMMX,244.00,244.00,236.00,236.00,12164300
11/29/19,DNAR,224.00,224.00,224.00,224.00,0
11/29/19,DNET,3050.00,3050.00,3050.00,3050.00,11000
11/29/19,DOID,244.00,252.00,236.00,240.00,10380900
11/29/19,DPNS,278.00,278.00,270.00,270.00,1200
11/29/19,DPUM,109.00,109.00,109.00,109.00,1003400
11/29/19,DSFI,97.00,102.00,97.00,102.00,55500
11/29/19,DSNG,414.00,416.00,410.00,416.00,355900
11/29/19,DSSA,14350.00,15550.00,14350.00,15225.00,1000
11/29/19,DUCK,1200.00,1200.00,1125.00,1145.00,2787300
11/29/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/29/19,DVLA,2240.00,2240.00,2200.00,2200.00,15000
11/29/19,DWGL,292.00,292.00,270.00,270.00,50200
11/29/19,DWGL-W,78.00,93.00,78.00,81.00,135800
11/29/19,DYAN,114.00,123.00,113.00,123.00,3762800
11/29/19,EAST,95.00,99.00,94.00,96.00,3240300
11/29/19,EAST-W,12.00,14.00,12.00,12.00,12889100
11/29/19,ECII,1030.00,1030.00,1030.00,1030.00,11700
11/29/19,EKAD,940.00,950.00,930.00,935.00,218400
11/29/19,ELSA,288.00,288.00,270.00,272.00,27676600
11/29/19,ELTY,50.00,50.00,50.00,50.00,0
11/29/19,EMDE,230.00,230.00,230.00,230.00,125100
11/29/19,EMTK,5600.00,5600.00,5600.00,5600.00,100
11/29/19,ENRG,51.00,53.00,51.00,51.00,11207800
11/29/19,ENVY,930.00,1075.00,750.00,860.00,29060400
11/29/19,EPMT,2290.00,2290.00,2250.00,2250.00,9900
11/29/19,ERAA,1375.00,1395.00,1305.00,1340.00,15413400
11/29/19,ERTX,131.00,131.00,100.00,130.00,9500
11/29/19,ESIP,486.00,580.00,484.00,505.00,30093500
11/29/19,ESIP-W,34.00,40.00,29.00,33.00,43798800
11/29/19,ESSA,268.00,270.00,260.00,266.00,1639400
11/29/19,ESTI,70.00,74.00,70.00,70.00,104000
11/29/19,ETWA,60.00,67.00,60.00,62.00,168000
11/29/19,EXCL,3180.00,3350.00,3070.00,3340.00,8546700
11/29/19,FAST,2760.00,2760.00,2750.00,2750.00,200
11/29/19,FASW,7300.00,7300.00,7300.00,7300.00,42800
11/29/19,FILM,185.00,197.00,184.00,193.00,3026600
11/29/19,FINN,50.00,50.00,50.00,50.00,0
11/29/19,FIRE,1220.00,1220.00,1050.00,1055.00,10889100
11/29/19,FIRE-W,1220.00,910.00,910.00,910.00,0
11/29/19,FISH,3360.00,3360.00,3360.00,3360.00,0
11/29/19,FITT,50.00,50.00,50.00,50.00,4100
11/29/19,FITT-W,9.00,10.00,9.00,9.00,5008300
11/29/19,FMII,450.00,450.00,450.00,450.00,0
11/29/19,FOOD,102.00,105.00,94.00,100.00,1538600
11/29/19,FORU,105.00,105.00,105.00,105.00,2900
11/29/19,FORZ,90.00,118.00,78.00,79.00,27662900
11/29/19,FORZ-W,90.00,610.00,610.00,610.00,0
11/29/19,FPNI,116.00,119.00,114.00,116.00,255100
11/29/19,FREN,130.00,132.00,125.00,125.00,44728200
11/29/19,FREN-W,62.00,62.00,61.00,61.00,68700
11/29/19,FUJI,102.00,103.00,102.00,102.00,320300
11/29/19,GAMA,50.00,50.00,50.00,50.00,0
11/29/19,GDST,55.00,62.00,55.00,61.00,206900
11/29/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/29/19,GEMA,366.00,366.00,366.00,366.00,12000
11/29/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/29/19,GGRM,50075.00,51400.00,50075.00,50375.00,923800
11/29/19,GGRP,460.00,460.00,440.00,460.00,23600
11/29/19,GHON,1250.00,1250.00,1250.00,1250.00,0
11/29/19,GIAA,500.00,510.00,482.00,496.00,22734700
11/29/19,GJTL,580.00,590.00,570.00,585.00,2010300
11/29/19,GLOB,424.00,424.00,402.00,412.00,1300
11/29/19,GMFI,162.00,162.00,158.00,158.00,3136500
11/29/19,GMTD,16500.00,16500.00,16500.00,16500.00,2000
11/29/19,GOLD,226.00,226.00,224.00,224.00,400
11/29/19,GOLL,50.00,50.00,50.00,50.00,0
11/29/19,GOOD,1510.00,1525.00,1505.00,1510.00,317400
11/29/19,GPRA,67.00,81.00,67.00,81.00,1490500
11/29/19,GREN,328.00,328.00,328.00,328.00,0
11/29/19,GSMF,101.00,101.00,101.00,101.00,0
11/29/19,GTBO,160.00,161.00,156.00,159.00,1300
11/29/19,GWSA,169.00,169.00,169.00,169.00,0
11/29/19,GZCO,50.00,50.00,50.00,50.00,100
11/29/19,HADE,50.00,50.00,50.00,50.00,0
11/29/19,HDFA,160.00,165.00,160.00,165.00,200
11/29/19,HDIT,710.00,710.00,590.00,590.00,2800
11/29/19,HDTX,120.00,120.00,120.00,120.00,0
11/29/19,HEAL,3670.00,3690.00,3670.00,3680.00,150600
11/29/19,HELI,148.00,148.00,148.00,148.00,0
11/29/19,HELI-W,14.00,14.00,13.00,13.00,108500
11/29/19,HERO,850.00,850.00,850.00,850.00,0
11/29/19,HEXA,3640.00,3640.00,3500.00,3590.00,72500
11/29/19,HITS,510.00,510.00,510.00,510.00,5000
11/29/19,HKMU,300.00,330.00,294.00,330.00,6241900
11/29/19,HMSP,1900.00,1965.00,1900.00,1935.00,29573800
11/29/19,HOKI,835.00,845.00,810.00,845.00,32617500
11/29/19,HOKI-W,600.00,600.00,600.00,600.00,20100
11/29/19,HOME,50.00,50.00,50.00,50.00,27200
11/29/19,HOTL,133.00,133.00,115.00,130.00,7828200
11/29/19,HRME,1020.00,1030.00,1010.00,1025.00,12943700
11/29/19,HRTA,256.00,262.00,248.00,260.00,18500
11/29/19,HRUM,1315.00,1320.00,1300.00,1315.00,1100600
11/29/19,IATA,50.00,50.00,50.00,50.00,100
11/29/19,IBFN,272.00,288.00,272.00,288.00,18900
11/29/19,IBFN-W,37.00,37.00,37.00,37.00,100
11/29/19,IBST,6525.00,6525.00,6525.00,6525.00,100
11/29/19,ICBP,11325.00,11500.00,11300.00,11325.00,3762100
11/29/19,ICON,75.00,79.00,75.00,78.00,12200
11/29/19,IDPR,330.00,330.00,322.00,322.00,3700
11/29/19,IGAR,340.00,342.00,340.00,342.00,1400
11/29/19,IIKP,50.00,50.00,50.00,50.00,2300
11/29/19,IKAI,127.00,130.00,119.00,120.00,7363900
11/29/19,IKBI,262.00,262.00,262.00,262.00,0
11/29/19,IMAS,995.00,1010.00,980.00,985.00,392600
11/29/19,IMJS,250.00,300.00,242.00,300.00,1875500
11/29/19,IMPC,1035.00,1040.00,1030.00,1040.00,358600
11/29/19,INAF,605.00,715.00,605.00,680.00,666900
11/29/19,INAI,420.00,420.00,418.00,420.00,4800
11/29/19,INCF,50.00,50.00,50.00,50.00,17900
11/29/19,INCI,404.00,410.00,390.00,408.00,19600
11/29/19,INCO,2960.00,3060.00,2950.00,3000.00,4894500
11/29/19,INDF,7800.00,7950.00,7725.00,7950.00,5127000
11/29/19,INDR,2800.00,2800.00,2720.00,2720.00,19900
11/29/19,INDS,2350.00,2390.00,2350.00,2390.00,1600
11/29/19,INDX,52.00,60.00,52.00,59.00,600
11/29/19,INDY,1150.00,1150.00,1080.00,1085.00,14268300
11/29/19,INKP,6900.00,7000.00,6800.00,6800.00,4379900
11/29/19,INOV,384.00,388.00,378.00,388.00,3149500
11/29/19,INPC,62.00,62.00,61.00,61.00,94100
11/29/19,INPC-W,7.00,7.00,5.00,7.00,150900
11/29/19,INPP,800.00,845.00,800.00,845.00,300
11/29/19,INPS,5200.00,5225.00,5100.00,5225.00,58300
11/29/19,INRU,810.00,810.00,800.00,800.00,80000
11/29/19,INTA,450.00,450.00,450.00,450.00,0
11/29/19,INTA-W,210.00,210.00,210.00,210.00,0
11/29/19,INTD,498.00,510.00,498.00,500.00,22200
11/29/19,INTP,19325.00,19625.00,19225.00,19400.00,2111200
11/29/19,IPCC,690.00,690.00,665.00,690.00,608500
11/29/19,IPCM,198.00,200.00,191.00,193.00,78300
11/29/19,IPOL,94.00,96.00,94.00,94.00,8100
11/29/19,IPTV,496.00,498.00,492.00,492.00,29505200
11/29/19,IPTV-W,90.00,93.00,89.00,91.00,511700
11/29/19,IRRA,555.00,570.00,525.00,555.00,3193500
11/29/19,ISAT,2880.00,2930.00,2720.00,2860.00,4391500
11/29/19,ISSP,172.00,189.00,171.00,179.00,16126600
11/29/19,ITIC,2050.00,2140.00,1870.00,1955.00,25934100
11/29/19,ITMA,620.00,620.00,500.00,590.00,14533200
11/29/19,ITMA-W,62.00,90.00,62.00,72.00,31500
11/29/19,ITMG,10550.00,10575.00,10225.00,10225.00,1426200
11/29/19,ITTG,82.00,82.00,82.00,82.00,0
11/29/19,JAST,2170.00,2190.00,2150.00,2190.00,5204400
11/29/19,JAWA,95.00,95.00,95.00,95.00,0
11/29/19,JAYA,81.00,88.00,81.00,83.00,389400
11/29/19,JAYA-W,18.00,19.00,18.00,19.00,163600
11/29/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/29/19,JGLE,50.00,50.00,50.00,50.00,0
11/29/19,JIHD,570.00,570.00,570.00,570.00,0
11/29/19,JKON,496.00,496.00,496.00,496.00,251000
11/29/19,JKSW,60.00,60.00,60.00,60.00,0
11/29/19,JMAS,840.00,890.00,755.00,880.00,1900
11/29/19,JPFA,1640.00,1670.00,1625.00,1665.00,14454500
11/29/19,JRPT,545.00,550.00,535.00,550.00,5289100
11/29/19,JSKY,232.00,282.00,220.00,270.00,101321700
11/29/19,JSMR,4580.00,4980.00,4560.00,4940.00,8300200
11/29/19,JSPT,895.00,895.00,895.00,895.00,0
11/29/19,JTPE,915.00,915.00,905.00,915.00,1138500
11/29/19,KAEF,1685.00,1750.00,1650.00,1735.00,210000
11/29/19,KARW,64.00,68.00,64.00,64.00,316400
11/29/19,KAYU,83.00,84.00,77.00,82.00,9201400
11/29/19,KBLI,545.00,560.00,535.00,560.00,3451100
11/29/19,KBLM,308.00,308.00,276.00,284.00,380600
11/29/19,KBLV,320.00,320.00,320.00,320.00,0
11/29/19,KBRI,50.00,50.00,50.00,50.00,0
11/29/19,KDSI,1115.00,1170.00,1115.00,1170.00,922300
11/29/19,KEEN,600.00,605.00,590.00,605.00,4384900
11/29/19,KEJU,1145.00,1275.00,1130.00,1130.00,1604100
11/29/19,KIAS,67.00,80.00,67.00,78.00,12200
11/29/19,KICI,370.00,370.00,370.00,370.00,0
11/29/19,KIJA,314.00,316.00,306.00,316.00,17517400
11/29/19,KINO,3350.00,3390.00,3270.00,3270.00,1701700
11/29/19,KIOS,384.00,384.00,368.00,368.00,3700
11/29/19,KIOS-W,384.00,318.00,318.00,318.00,0
11/29/19,KJEN,2000.00,2010.00,2000.00,2010.00,199700
11/29/19,KKGI,238.00,238.00,232.00,238.00,5600
11/29/19,KLBF,1475.00,1535.00,1475.00,1525.00,16931000
11/29/19,KMTR,320.00,320.00,306.00,316.00,99400
11/29/19,KOBX,114.00,118.00,111.00,112.00,141800
11/29/19,KOIN,187.00,187.00,187.00,187.00,100
11/29/19,KONI,740.00,740.00,740.00,740.00,0
11/29/19,KOPI,625.00,630.00,625.00,630.00,35500
11/29/19,KOTA,500.00,675.00,500.00,675.00,46801700
11/29/19,KOTA-W,52.00,88.00,50.00,72.00,39898300
11/29/19,KPAL,320.00,320.00,300.00,308.00,107200
11/29/19,KPAS,57.00,68.00,57.00,66.00,1268900
11/29/19,KPAS-W,20.00,26.00,20.00,25.00,150500
11/29/19,KPIG,123.00,123.00,116.00,118.00,2857000
11/29/19,KRAH,1355.00,1470.00,1355.00,1400.00,994400
11/29/19,KRAS,268.00,272.00,260.00,260.00,5771500
11/29/19,KREN,505.00,530.00,505.00,505.00,71719700
11/29/19,LAND,1240.00,1240.00,1240.00,1240.00,1000
11/29/19,LAPD,50.00,50.00,50.00,50.00,0
11/29/19,LCGP,114.00,114.00,114.00,114.00,0
11/29/19,LCKM,326.00,326.00,326.00,326.00,6000
11/29/19,LEAD,50.00,50.00,50.00,50.00,2000
11/29/19,LIFE,5700.00,5700.00,5625.00,5625.00,200
11/29/19,LINK,4200.00,4210.00,4150.00,4180.00,207700
11/29/19,LION,470.00,470.00,470.00,470.00,600
11/29/19,LMAS,73.00,88.00,73.00,87.00,9314800
11/29/19,LMPI,110.00,110.00,100.00,100.00,7800
11/29/19,LMSH,368.00,368.00,368.00,368.00,0
11/29/19,LPCK,1030.00,1030.00,1000.00,1005.00,955500
11/29/19,LPGI,3100.00,3800.00,3050.00,3800.00,5200
11/29/19,LPIN,274.00,274.00,274.00,274.00,0
11/29/19,LPKR,246.00,248.00,242.00,244.00,73454500
11/29/19,LPLI,101.00,101.00,97.00,97.00,40100
11/29/19,LPPF,3580.00,3580.00,3510.00,3530.00,9405500
11/29/19,LPPS,82.00,82.00,82.00,82.00,200
11/29/19,LRNA,120.00,120.00,120.00,120.00,0
11/29/19,LSIP,1315.00,1385.00,1315.00,1370.00,18701400
11/29/19,LTLS,625.00,625.00,610.00,620.00,104300
11/29/19,LUCK,515.00,520.00,492.00,520.00,113100
11/29/19,MABA,50.00,50.00,50.00,50.00,100
11/29/19,MAGP,50.00,50.00,50.00,50.00,0
11/29/19,MAIN,1030.00,1035.00,1000.00,1015.00,1378900
11/29/19,MAMI,364.00,394.00,360.00,368.00,396495000
11/29/19,MAMI-W,99.00,106.00,97.00,104.00,18776000
11/29/19,MAMIP,364.00,600.00,600.00,600.00,0
11/29/19,MAPA,5150.00,5500.00,5150.00,5500.00,72600
11/29/19,MAPB,1725.00,1725.00,1725.00,1725.00,0
11/29/19,MAPI,1050.00,1050.00,1010.00,1015.00,3426100
11/29/19,MARI,180.00,200.00,178.00,200.00,4163900
11/29/19,MARK,466.00,468.00,464.00,464.00,1205200
11/29/19,MASA,466.00,466.00,466.00,466.00,0
11/29/19,MAYA,8150.00,9200.00,8150.00,9200.00,21000
11/29/19,MBAP,1955.00,1960.00,1880.00,1950.00,5700
11/29/19,MBSS,490.00,494.00,482.00,492.00,74600
11/29/19,MBTO,104.00,104.00,90.00,104.00,3100
11/29/19,MCAS,2910.00,2910.00,2880.00,2910.00,379500
11/29/19,MCOR,132.00,133.00,129.00,129.00,1228300
11/29/19,MDIA,51.00,65.00,51.00,56.00,506100
11/29/19,MDKA,1090.00,1090.00,1055.00,1085.00,48741900
11/29/19,MDKI,206.00,216.00,206.00,210.00,116500
11/29/19,MDLN,216.00,216.00,210.00,216.00,3070300
11/29/19,MDRN,50.00,50.00,50.00,50.00,0
11/29/19,MEDC,690.00,720.00,690.00,710.00,59072100
11/29/19,MEDC-W,118.00,123.00,116.00,118.00,10795400
11/29/19,MEGA,5950.00,6000.00,5950.00,6000.00,300
11/29/19,MERK,2900.00,2950.00,2900.00,2940.00,2600
11/29/19,META,188.00,191.00,185.00,191.00,508900
11/29/19,MFIN,1280.00,1280.00,1280.00,1280.00,20100
11/29/19,MFMI,510.00,600.00,510.00,545.00,20100
11/29/19,MGNA,50.00,50.00,50.00,50.00,0
11/29/19,MGRO,825.00,825.00,815.00,820.00,2454400
11/29/19,MICE,346.00,346.00,340.00,340.00,3100
11/29/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/29/19,MIKA,2720.00,2720.00,2590.00,2670.00,9802100
11/29/19,MINA,885.00,935.00,850.00,880.00,39800
11/29/19,MIRA,50.00,50.00,50.00,50.00,0
11/29/19,MITI,51.00,51.00,51.00,51.00,0
11/29/19,MKNT,50.00,50.00,50.00,50.00,600
11/29/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/29/19,MLBI,16000.00,16000.00,16000.00,16000.00,3700
11/29/19,MLIA,960.00,960.00,950.00,960.00,4238000
11/29/19,MLPL,68.00,68.00,62.00,63.00,3432500
11/29/19,MLPT,585.00,585.00,575.00,575.00,600
11/29/19,MMLP,288.00,294.00,288.00,292.00,196500
11/29/19,MNCN,1275.00,1280.00,1235.00,1250.00,23740300
11/29/19,MOLI,785.00,800.00,785.00,800.00,12100
11/29/19,MPMX,650.00,660.00,640.00,650.00,464500
11/29/19,MPOW,128.00,138.00,128.00,129.00,556500
11/29/19,MPPA,128.00,129.00,126.00,126.00,605700
11/29/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/29/19,MRAT,162.00,162.00,162.00,162.00,8300
11/29/19,MREI,4200.00,4480.00,4000.00,4480.00,50000
11/29/19,MSIN,424.00,426.00,422.00,424.00,1123600
11/29/19,MSKY,960.00,965.00,800.00,800.00,19200
11/29/19,MTDL,1745.00,1745.00,1715.00,1715.00,2202600
11/29/19,MTFN,50.00,50.00,50.00,50.00,0
11/29/19,MTLA,450.00,500.00,450.00,500.00,294600
11/29/19,MTPS,1050.00,1120.00,1005.00,1005.00,1700
11/29/19,MTPS-W,500.00,885.00,500.00,885.00,1100
11/29/19,MTRA,326.00,334.00,326.00,334.00,500
11/29/19,MTSM,230.00,250.00,175.00,222.00,2000
11/29/19,MTWI,63.00,71.00,63.00,70.00,242700
11/29/19,MYOH,1270.00,1275.00,1255.00,1265.00,8600
11/29/19,MYOR,2090.00,2090.00,2030.00,2060.00,1892600
11/29/19,MYRX,50.00,50.00,50.00,50.00,1338100
11/29/19,MYRXP,50.00,50.00,50.00,50.00,0
11/29/19,MYTX,51.00,60.00,51.00,60.00,252800
11/29/19,NASA,650.00,655.00,630.00,655.00,1394500
11/29/19,NASA-W,650.00,700.00,700.00,700.00,0
11/29/19,NATO,995.00,1010.00,995.00,1000.00,15993600
11/29/19,NATO-W,995.00,885.00,885.00,885.00,0
11/29/19,NELY,145.00,145.00,135.00,135.00,500
11/29/19,NFCX,3050.00,3070.00,3030.00,3050.00,615400
11/29/19,NICK,314.00,314.00,314.00,314.00,0
11/29/19,NIKL,525.00,580.00,500.00,525.00,1395400
11/29/19,NIPS,282.00,282.00,282.00,282.00,0
11/29/19,NIRO,137.00,137.00,137.00,137.00,2700
11/29/19,NISP,850.00,860.00,845.00,845.00,10000
11/29/19,NOBU,935.00,935.00,935.00,935.00,0
11/29/19,NRCA,364.00,370.00,360.00,370.00,294900
11/29/19,NUSA,50.00,50.00,50.00,50.00,2000
11/29/19,NUSA-W,7.00,7.00,6.00,6.00,493700
11/29/19,NZIA,930.00,930.00,900.00,900.00,1300
11/29/19,NZIA-W,136.00,166.00,130.00,144.00,173300
11/29/19,OASA,400.00,400.00,400.00,400.00,500
11/29/19,OCAP,280.00,280.00,280.00,280.00,100
11/29/19,OKAS,189.00,189.00,180.00,183.00,47200
11/29/19,OMRE,735.00,735.00,735.00,735.00,0
11/29/19,OPMS,123.00,130.00,123.00,127.00,12329400
11/29/19,PADI,290.00,290.00,272.00,288.00,1300
11/29/19,PALM,250.00,250.00,240.00,240.00,2100
11/29/19,PAMG,92.00,97.00,89.00,90.00,1564800
11/29/19,PANI,98.00,106.00,96.00,96.00,854100
11/29/19,PANR,336.00,336.00,334.00,334.00,672800
11/29/19,PANS,1410.00,1435.00,1410.00,1410.00,9300
11/29/19,PBID,970.00,995.00,970.00,985.00,54500
11/29/19,PBRX,700.00,700.00,670.00,670.00,25000
11/29/19,PBSA,380.00,380.00,380.00,380.00,0
11/29/19,PCAR,1470.00,1800.00,1470.00,1470.00,2093000
11/29/19,PDES,680.00,730.00,555.00,730.00,500
11/29/19,PEGE,218.00,232.00,218.00,224.00,30900
11/29/19,PEHA,975.00,980.00,960.00,980.00,82300
11/29/19,PGAS,1860.00,1925.00,1860.00,1920.00,28263300
11/29/19,PGLI,236.00,250.00,234.00,250.00,113400
11/29/19,PICO,3690.00,3750.00,3570.00,3700.00,557400
11/29/19,PJAA,965.00,965.00,950.00,950.00,98000
11/29/19,PKPK,59.00,67.00,53.00,66.00,718000
11/29/19,PLAS,50.00,50.00,50.00,50.00,0
11/29/19,PLIN,3320.00,3320.00,3300.00,3300.00,400
11/29/19,PNBN,1185.00,1215.00,1165.00,1215.00,1871900
11/29/19,PNBS,50.00,50.00,50.00,50.00,29900
11/29/19,PNIN,1090.00,1140.00,1080.00,1135.00,4300
11/29/19,PNLF,264.00,276.00,262.00,276.00,23685500
11/29/19,PNSE,360.00,360.00,360.00,360.00,0
11/29/19,POLA,690.00,850.00,640.00,800.00,3600
11/29/19,POLA-W,690.00,800.00,800.00,800.00,0
11/29/19,POLI,1260.00,1530.00,1225.00,1500.00,3000
11/29/19,POLL,8525.00,8800.00,8525.00,8800.00,667500
11/29/19,POLU,1900.00,1900.00,1900.00,1900.00,0
11/29/19,POLY,54.00,54.00,53.00,54.00,221000
11/29/19,POOL,845.00,845.00,720.00,735.00,63659600
11/29/19,POOL-W,845.00,4010.00,4010.00,4010.00,0
11/29/19,PORT,500.00,500.00,500.00,500.00,0
11/29/19,POSA,50.00,50.00,50.00,50.00,114400
11/29/19,POSA-W,5.00,5.00,4.00,4.00,9219100
11/29/19,POWR,1045.00,1050.00,1035.00,1040.00,4932600
11/29/19,PPRE,216.00,216.00,206.00,214.00,5001600
11/29/19,PPRO,65.00,69.00,61.00,62.00,383852100
11/29/19,PRAS,161.00,161.00,161.00,161.00,0
11/29/19,PRDA,3900.00,3900.00,3860.00,3900.00,22400
11/29/19,PRIM,300.00,300.00,294.00,294.00,300
11/29/19,PRIM-W,29.00,30.00,10.00,30.00,24900
11/29/19,PSAB,214.00,220.00,197.00,199.00,93109400
11/29/19,PSDN,176.00,228.00,176.00,185.00,3739600
11/29/19,PSGO,194.00,206.00,180.00,191.00,4817600
11/29/19,PSKT,50.00,50.00,50.00,50.00,0
11/29/19,PSSI,177.00,179.00,174.00,178.00,3593600
11/29/19,PTBA,2470.00,2490.00,2410.00,2420.00,13394500
11/29/19,PTIS,252.00,252.00,250.00,250.00,7900
11/29/19,PTPP,1375.00,1385.00,1340.00,1350.00,18143700
11/29/19,PTRO,1535.00,1545.00,1495.00,1545.00,447800
11/29/19,PTSN,298.00,298.00,282.00,286.00,518800
11/29/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/29/19,PUDP,346.00,346.00,346.00,346.00,0
11/29/19,PURE,300.00,358.00,290.00,304.00,75501300
11/29/19,PURE-W,190.00,228.00,158.00,160.00,22530700
11/29/19,PWON,555.00,570.00,555.00,565.00,27270600
11/29/19,PYFA,181.00,181.00,181.00,181.00,0
11/29/19,PZZA,1105.00,1160.00,1085.00,1160.00,295700
11/29/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/29/19,R-LQ45X,991.00,998.00,990.00,990.00,6100
11/29/19,RAJA,175.00,175.00,162.00,169.00,496300
11/29/19,RALS,940.00,1015.00,940.00,1015.00,5645900
11/29/19,RANC,340.00,340.00,340.00,340.00,300
11/29/19,RBMS,67.00,70.00,67.00,67.00,939000
11/29/19,RDTX,5250.00,5250.00,5250.00,5250.00,0
11/29/19,RELI,198.00,198.00,128.00,178.00,45800
11/29/19,RICY,154.00,154.00,154.00,154.00,5000
11/29/19,RIGS,218.00,218.00,218.00,218.00,0
11/29/19,RIMO,50.00,50.00,50.00,50.00,823300
11/29/19,RISE,655.00,655.00,635.00,635.00,510300
11/29/19,RMBA,344.00,346.00,344.00,346.00,400
11/29/19,RODA,55.00,68.00,55.00,64.00,272300
11/29/19,ROTI,1275.00,1315.00,1265.00,1300.00,64500
11/29/19,RUIS,244.00,248.00,244.00,248.00,1100
11/29/19,SAFE,199.00,199.00,198.00,199.00,431000
11/29/19,SAME,248.00,248.00,234.00,248.00,101700
11/29/19,SAPX,720.00,880.00,720.00,880.00,200
11/29/19,SATU,75.00,75.00,73.00,73.00,184800
11/29/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/29/19,SCCO,9175.00,9175.00,9175.00,9175.00,200
11/29/19,SCMA,1165.00,1200.00,1130.00,1200.00,40927700
11/29/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/29/19,SDMU,50.00,50.00,50.00,50.00,0
11/29/19,SDPC,99.00,99.00,98.00,98.00,35300
11/29/19,SDRA,825.00,825.00,780.00,780.00,200
11/29/19,SFAN,965.00,970.00,960.00,970.00,124400
11/29/19,SFAN-W,965.00,150.00,150.00,150.00,0
11/29/19,SGRO,2230.00,2230.00,2230.00,2230.00,0
11/29/19,SHID,3200.00,3300.00,3200.00,3300.00,30300
11/29/19,SHIP,765.00,775.00,765.00,765.00,530000
11/29/19,SIDO,1250.00,1275.00,1250.00,1270.00,2510700
11/29/19,SILO,7075.00,7100.00,7000.00,7050.00,500900
11/29/19,SIMA,50.00,50.00,50.00,50.00,5700
11/29/19,SIMP,354.00,368.00,352.00,362.00,10091600
11/29/19,SINI,635.00,650.00,525.00,650.00,196200
11/29/19,SINI-W,150.00,160.00,105.00,160.00,22300
11/29/19,SIPD,1000.00,1000.00,1000.00,1000.00,0
11/29/19,SKBM,414.00,414.00,414.00,414.00,0
11/29/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/29/19,SKRN,500.00,565.00,486.00,565.00,3067000
11/29/19,SKYB,64.00,72.00,63.00,63.00,3707000
11/29/19,SLIS,5400.00,5900.00,5350.00,5400.00,1061400
11/29/19,SMAR,3650.00,3650.00,3650.00,3650.00,0
11/29/19,SMBR,404.00,406.00,380.00,390.00,7274000
11/29/19,SMCB,1245.00,1245.00,1245.00,1245.00,0
11/29/19,SMDM,133.00,133.00,133.00,133.00,0
11/29/19,SMDR,218.00,240.00,216.00,230.00,609300
11/29/19,SMGR,11500.00,11650.00,11300.00,11450.00,12062400
11/29/19,SMKL,210.00,214.00,210.00,212.00,11000
11/29/19,SMKL-W,21.00,24.00,21.00,21.00,529900
11/29/19,SMMA,15000.00,15475.00,15000.00,15475.00,1400
11/29/19,SMMT,124.00,124.00,116.00,124.00,64600
11/29/19,SMRA,965.00,1020.00,965.00,1020.00,13430400
11/29/19,SMRU,50.00,50.00,50.00,50.00,200
11/29/19,SMSM,1305.00,1320.00,1275.00,1305.00,4711000
11/29/19,SOCI,163.00,171.00,163.00,167.00,6943800
11/29/19,SONA,6000.00,6000.00,6000.00,6000.00,0
11/29/19,SOSS,436.00,436.00,436.00,436.00,0
11/29/19,SOSS-W,85.00,85.00,85.00,85.00,0
11/29/19,SOTS,210.00,218.00,210.00,218.00,300
11/29/19,SOTS-W,66.00,90.00,23.00,74.00,40200
11/29/19,SPMA,330.00,330.00,328.00,328.00,5700
11/29/19,SPTO,955.00,960.00,940.00,940.00,2317100
11/29/19,SQMI,240.00,292.00,240.00,276.00,21788500
11/29/19,SRAJ,260.00,324.00,260.00,324.00,1323000
11/29/19,SRIL,254.00,256.00,246.00,246.00,12938200
11/29/19,SRSN,64.00,64.00,62.00,62.00,461200
11/29/19,SRTG,3570.00,3750.00,3570.00,3610.00,64500
11/29/19,SSIA,665.00,680.00,665.00,675.00,21521500
11/29/19,SSMS,870.00,895.00,860.00,875.00,23017900
11/29/19,SSTM,480.00,480.00,480.00,480.00,0
11/29/19,STAR,98.00,98.00,98.00,98.00,800
11/29/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/29/19,SUGI,50.00,50.00,50.00,50.00,0
11/29/19,SULI,50.00,50.00,50.00,50.00,3027500
11/29/19,SUPR,1270.00,2110.00,1270.00,2110.00,2700
11/29/19,SURE,3000.00,3000.00,3000.00,3000.00,0
11/29/19,SWAT,105.00,105.00,100.00,103.00,450100
11/29/19,TALF,356.00,356.00,300.00,312.00,3000
11/29/19,TAMU,460.00,462.00,438.00,460.00,17176700
11/29/19,TARA,710.00,710.00,670.00,710.00,52564500
11/29/19,TAXI,50.00,50.00,50.00,50.00,0
11/29/19,TBIG,1080.00,1120.00,1060.00,1095.00,47004900
11/29/19,TBLA,830.00,855.00,830.00,845.00,1190100
11/29/19,TBMS,850.00,850.00,810.00,835.00,5500
11/29/19,TCID,11700.00,11700.00,11700.00,11700.00,0
11/29/19,TCPI,5500.00,5675.00,5000.00,5575.00,8665300
11/29/19,TDPM,169.00,226.00,163.00,226.00,3710900
11/29/19,TEBE,1810.00,1845.00,1805.00,1835.00,3457700
11/29/19,TELE,240.00,288.00,240.00,284.00,60543700
11/29/19,TFAS,162.00,163.00,153.00,160.00,4206700
11/29/19,TFCO,454.00,454.00,454.00,454.00,0
11/29/19,TGKA,4900.00,4900.00,4850.00,4850.00,800
11/29/19,TGRA,166.00,195.00,150.00,195.00,21163500
11/29/19,TIFA,188.00,189.00,188.00,188.00,56100
11/29/19,TINS,730.00,740.00,700.00,705.00,18260500
11/29/19,TIRA,242.00,242.00,242.00,242.00,2000
11/29/19,TIRT,55.00,55.00,51.00,54.00,106000
11/29/19,TKIM,9450.00,9550.00,9200.00,9200.00,1257100
11/29/19,TLKM,3860.00,3950.00,3840.00,3930.00,72146900
11/29/19,TMAS,91.00,102.00,91.00,97.00,4458200
11/29/19,TMPO,171.00,171.00,166.00,166.00,700
11/29/19,TNCA,254.00,254.00,254.00,254.00,1000
11/29/19,TOBA,350.00,350.00,350.00,350.00,1000
11/29/19,TOPS,510.00,515.00,498.00,498.00,33666500
11/29/19,TOTL,410.00,412.00,404.00,406.00,199300
11/29/19,TOTO,294.00,294.00,288.00,288.00,21700
11/29/19,TOWR,710.00,735.00,705.00,730.00,48779900
11/29/19,TPIA,9225.00,9350.00,9225.00,9350.00,7663700
11/29/19,TPMA,240.00,240.00,240.00,240.00,0
11/29/19,TRAM,52.00,53.00,51.00,52.00,385397000
11/29/19,TRAM-W,22.00,27.00,22.00,23.00,562500
11/29/19,TRIL,50.00,50.00,50.00,50.00,0
11/29/19,TRIM,141.00,150.00,139.00,150.00,305100
11/29/19,TRIO,426.00,426.00,426.00,426.00,0
11/29/19,TRIS,270.00,276.00,248.00,268.00,396700
11/29/19,TRST,380.00,380.00,380.00,380.00,0
11/29/19,TRUK,107.00,107.00,107.00,107.00,480300
11/29/19,TRUS,348.00,348.00,344.00,346.00,2000
11/29/19,TSPC,1400.00,1415.00,1395.00,1400.00,250200
11/29/19,TUGU,3470.00,3470.00,3470.00,3470.00,1000
11/29/19,TURI,935.00,935.00,925.00,925.00,559900
11/29/19,ULTJ,1545.00,1600.00,1540.00,1600.00,1699300
11/29/19,UNIC,3850.00,3850.00,3850.00,3850.00,100
11/29/19,UNIT,176.00,176.00,176.00,176.00,0
11/29/19,UNSP,92.00,93.00,90.00,91.00,59000
11/29/19,UNTR,21100.00,21475.00,20925.00,20925.00,2102100
11/29/19,UNVR,41650.00,42350.00,41625.00,41800.00,2110600
11/29/19,URBN,2230.00,2260.00,2230.00,2260.00,242300
11/29/19,URBN-W,55.00,55.00,46.00,47.00,292900
11/29/19,VICO,107.00,107.00,102.00,107.00,30600
11/29/19,VINS,114.00,128.00,114.00,122.00,500700
11/29/19,VINS-W,13.00,14.00,13.00,13.00,1715200
11/29/19,VIVA,64.00,69.00,64.00,68.00,28640400
11/29/19,VOKS,266.00,268.00,260.00,268.00,2215400
11/29/19,VRNA,50.00,50.00,50.00,50.00,100
11/29/19,WAPO,70.00,71.00,62.00,62.00,263800
11/29/19,WEGE,260.00,270.00,256.00,258.00,12219500
11/29/19,WEHA,148.00,149.00,148.00,149.00,2221100
11/29/19,WICO,540.00,540.00,540.00,540.00,0
11/29/19,WIIM,160.00,166.00,160.00,162.00,1362100
11/29/19,WIKA,1790.00,1790.00,1710.00,1735.00,25019200
11/29/19,WINS,127.00,127.00,125.00,127.00,6724100
11/29/19,WOMF,272.00,278.00,268.00,268.00,49700
11/29/19,WOOD,650.00,705.00,650.00,705.00,13122500
11/29/19,WOWS,179.00,204.00,132.00,139.00,53031900
11/29/19,WSBP,296.00,296.00,290.00,294.00,10201200
11/29/19,WSKT,1280.00,1285.00,1215.00,1225.00,39429500
11/29/19,WTON,430.00,436.00,420.00,434.00,7303800
11/29/19,XAFA,1034.00,1034.00,1034.00,1034.00,0
11/29/19,XAQA,945.00,945.00,945.00,945.00,0
11/29/19,XASG,100.00,100.00,100.00,100.00,0
11/29/19,XBID,533.00,533.00,533.00,533.00,0
11/29/19,XBIN,518.00,518.00,518.00,518.00,0
11/29/19,XBLQ,473.00,473.00,473.00,473.00,0
11/29/19,XBNI,1063.00,1063.00,1063.00,1063.00,100
11/29/19,XBSK,384.00,384.00,384.00,384.00,0
11/29/19,XCID,76.00,90.00,76.00,90.00,565300
11/29/19,XCIS,105.00,106.00,105.00,106.00,2600
11/29/19,XCLQ,96.00,96.00,96.00,96.00,0
11/29/19,XDIF,490.00,490.00,490.00,490.00,0
11/29/19,XIHD,475.00,475.00,475.00,475.00,42100
11/29/19,XIIC,1095.00,1095.00,1095.00,1095.00,100
11/29/19,XIIF,603.00,603.00,603.00,603.00,100
11/29/19,XIIT,534.00,538.00,532.00,532.00,55100
11/29/19,XIJI,674.00,674.00,674.00,674.00,0
11/29/19,XIPI,169.00,169.00,169.00,169.00,0
11/29/19,XISB,398.00,398.00,398.00,398.00,0
11/29/19,XISC,679.00,679.00,679.00,679.00,100
11/29/19,XISI,326.00,326.00,326.00,326.00,0
11/29/19,XISR,384.00,384.00,382.00,382.00,1700
11/29/19,XKIV,471.00,471.00,471.00,471.00,100
11/29/19,XMIG,171.00,171.00,171.00,171.00,0
11/29/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/29/19,XMTS,496.00,496.00,496.00,496.00,0
11/29/19,XPCR,953.00,953.00,953.00,953.00,0
11/29/19,XPDV,476.00,476.00,476.00,476.00,0
11/29/19,XPES,438.00,438.00,438.00,438.00,0
11/29/19,XPFT,529.00,529.00,529.00,529.00,100
11/29/19,XPID,519.00,519.00,519.00,519.00,0
11/29/19,XPLC,482.00,482.00,482.00,482.00,0
11/29/19,XPLQ,508.00,508.00,508.00,508.00,0
11/29/19,XPMI,935.00,935.00,935.00,935.00,2100
11/29/19,XPSG,446.00,446.00,446.00,446.00,0
11/29/19,XPTD,517.00,517.00,517.00,517.00,0
11/29/19,XSBC,107.00,107.00,107.00,107.00,1700
11/29/19,XSPI,750.00,750.00,750.00,750.00,0
11/29/19,XSSI,96.00,96.00,96.00,96.00,0
11/29/19,YELO,68.00,85.00,68.00,76.00,7142800
11/29/19,YELO-W,19.00,21.00,18.00,19.00,1264600
11/29/19,YPAS,510.00,510.00,510.00,510.00,0
11/29/19,YULE,186.00,186.00,186.00,186.00,0
11/29/19,ZBRA,50.00,50.00,50.00,50.00,0
11/29/19,ZINC,400.00,406.00,378.00,396.00,54607200
11/29/19,ZONE,454.00,466.00,450.00,460.00,141500