<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/28/19,AALI,12125.00,12375.00,12125.00,12275.00,430500
11/28/19,ABBA,108.00,112.00,103.00,104.00,20759000
11/28/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/28/19,ABMM,1455.00,1460.00,1455.00,1460.00,400
11/28/19,ACES,1675.00,1700.00,1610.00,1610.00,25998800
11/28/19,ACST,1030.00,1030.00,1030.00,1030.00,485000
11/28/19,ADES,1030.00,1030.00,1000.00,1000.00,15700
11/28/19,ADHI,1135.00,1150.00,1100.00,1100.00,5888600
11/28/19,ADMF,10450.00,10450.00,10375.00,10425.00,251100
11/28/19,ADMG,186.00,189.00,183.00,183.00,1127300
11/28/19,ADRO,1295.00,1300.00,1245.00,1245.00,31176400
11/28/19,AGII,575.00,575.00,560.00,565.00,49000
11/28/19,AGRO,145.00,147.00,141.00,141.00,3856600
11/28/19,AGRS,172.00,172.00,163.00,169.00,40700
11/28/19,AHAP,66.00,66.00,60.00,62.00,472800
11/28/19,AIMS,180.00,180.00,180.00,180.00,0
11/28/19,AISA,168.00,168.00,168.00,168.00,0
11/28/19,AKKU,50.00,50.00,50.00,50.00,17700
11/28/19,AKPI,362.00,380.00,360.00,380.00,27900
11/28/19,AKRA,3320.00,3360.00,3220.00,3250.00,17583800
11/28/19,AKSI,760.00,800.00,760.00,800.00,3134300
11/28/19,ALDO,384.00,384.00,380.00,380.00,67800
11/28/19,ALKA,515.00,515.00,480.00,486.00,6300
11/28/19,ALMI,302.00,316.00,268.00,316.00,2100
11/28/19,ALTO,374.00,374.00,372.00,374.00,14170200
11/28/19,AMAG,302.00,302.00,302.00,302.00,0
11/28/19,AMFG,3450.00,3480.00,3400.00,3400.00,148800
11/28/19,AMIN,318.00,318.00,318.00,318.00,0
11/28/19,AMRT,890.00,890.00,840.00,855.00,26100
11/28/19,ANDI,100.00,100.00,100.00,100.00,0
11/28/19,ANJT,895.00,895.00,885.00,895.00,163800
11/28/19,ANTM,780.00,780.00,745.00,750.00,56329600
11/28/19,APEX,378.00,420.00,336.00,336.00,3900
11/28/19,APIC,645.00,645.00,625.00,645.00,3804400
11/28/19,APII,164.00,170.00,164.00,164.00,2200
11/28/19,APLI,149.00,152.00,147.00,149.00,257500
11/28/19,APLN,185.00,189.00,176.00,177.00,46094900
11/28/19,APOL,50.00,50.00,50.00,50.00,0
11/28/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/28/19,ARGO,825.00,825.00,825.00,825.00,0
11/28/19,ARII,640.00,640.00,640.00,640.00,0
11/28/19,ARKA,1610.00,1650.00,1530.00,1610.00,293500
11/28/19,ARMY,50.00,50.00,50.00,50.00,115400
11/28/19,ARNA,466.00,468.00,450.00,466.00,310400
11/28/19,ARTA,398.00,398.00,390.00,390.00,1000
11/28/19,ARTI,50.00,50.00,50.00,50.00,100
11/28/19,ARTO,1905.00,1940.00,1900.00,1900.00,21000
11/28/19,ASBI,288.00,288.00,276.00,276.00,5600
11/28/19,ASDM,1005.00,1005.00,1005.00,1005.00,0
11/28/19,ASGR,935.00,940.00,930.00,930.00,76900
11/28/19,ASII,6425.00,6425.00,6350.00,6400.00,17353400
11/28/19,ASJT,176.00,181.00,170.00,181.00,21300
11/28/19,ASMI,935.00,935.00,925.00,925.00,163900
11/28/19,ASRI,244.00,244.00,232.00,238.00,5136400
11/28/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/28/19,ASSA,780.00,795.00,740.00,745.00,8594300
11/28/19,ATIC,680.00,775.00,680.00,770.00,5000
11/28/19,AUTO,1205.00,1220.00,1160.00,1175.00,1301200
11/28/19,BABP,50.00,50.00,50.00,50.00,67500
11/28/19,BABP-W3,34.00,34.00,34.00,34.00,24600
11/28/19,BACA,300.00,302.00,294.00,300.00,3472300
11/28/19,BACA-W2,300.00,100.00,100.00,100.00,0
11/28/19,BAJA,60.00,69.00,60.00,67.00,458300
11/28/19,BALI,1350.00,1350.00,1350.00,1350.00,0
11/28/19,BAPA,77.00,77.00,63.00,69.00,48200
11/28/19,BAPI,50.00,50.00,50.00,50.00,5500
11/28/19,BAPI-W,4.00,5.00,4.00,4.00,19712800
11/28/19,BATA,650.00,660.00,630.00,635.00,19100
11/28/19,BAYU,800.00,970.00,800.00,945.00,4900
11/28/19,BBCA,31475.00,31475.00,31225.00,31250.00,8849600
11/28/19,BBHI,141.00,153.00,141.00,141.00,51600
11/28/19,BBKP,238.00,242.00,230.00,234.00,2315200
11/28/19,BBLD,418.00,418.00,418.00,418.00,0
11/28/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/28/19,BBNI,7475.00,7575.00,7350.00,7400.00,10990500
11/28/19,BBRI,4130.00,4170.00,4050.00,4050.00,61720000
11/28/19,BBRM,50.00,50.00,50.00,50.00,0
11/28/19,BBTN,2140.00,2140.00,2000.00,2050.00,16581100
11/28/19,BBYB,276.00,282.00,276.00,282.00,10600
11/28/19,BCAP,140.00,142.00,136.00,139.00,88300
11/28/19,BCIC,450.00,450.00,450.00,450.00,0
11/28/19,BCIP,75.00,75.00,72.00,74.00,304000
11/28/19,BDMN,3660.00,3890.00,3660.00,3750.00,3928000
11/28/19,BEEF,350.00,354.00,340.00,340.00,3951400
11/28/19,BEEF-W,50.00,50.00,42.00,42.00,255100
11/28/19,BEKS,50.00,50.00,50.00,50.00,3700
11/28/19,BELL,515.00,515.00,515.00,515.00,41700
11/28/19,BEST,204.00,210.00,192.00,195.00,12709100
11/28/19,BFIN,580.00,580.00,560.00,570.00,253800
11/28/19,BGTG,64.00,64.00,62.00,63.00,1502600
11/28/19,BHIT,66.00,66.00,62.00,62.00,13413700
11/28/19,BIKA,199.00,199.00,199.00,199.00,0
11/28/19,BIMA,50.00,50.00,50.00,50.00,500
11/28/19,BINA,800.00,840.00,800.00,815.00,45200
11/28/19,BIPI,50.00,50.00,50.00,50.00,42100
11/28/19,BIPI-W,11.00,11.00,10.00,10.00,3944700
11/28/19,BIPP,63.00,69.00,63.00,66.00,1300
11/28/19,BIPP-W2,63.00,1.00,1.00,1.00,0
11/28/19,BIRD,2190.00,2190.00,2150.00,2170.00,133000
11/28/19,BISI,1080.00,1080.00,1055.00,1075.00,35600
11/28/19,BJBR,1600.00,1600.00,1555.00,1560.00,654100
11/28/19,BJTM,675.00,675.00,650.00,655.00,4931700
11/28/19,BKDP,56.00,56.00,54.00,56.00,36800
11/28/19,BKSL,84.00,85.00,74.00,76.00,147969000
11/28/19,BKSL-W,14.00,14.00,11.00,12.00,3819900
11/28/19,BKSW,125.00,125.00,125.00,125.00,200
11/28/19,BLTA,50.00,50.00,50.00,50.00,0
11/28/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/28/19,BLUE,505.00,505.00,492.00,500.00,123000
11/28/19,BMAS,310.00,310.00,310.00,310.00,0
11/28/19,BMRI,6850.00,6900.00,6775.00,6775.00,28137600
11/28/19,BMSR,120.00,121.00,100.00,100.00,680300
11/28/19,BMTR,352.00,356.00,328.00,330.00,43555200
11/28/19,BNBA,312.00,314.00,300.00,308.00,1291500
11/28/19,BNBR,50.00,50.00,50.00,50.00,200
11/28/19,BNGA,915.00,930.00,895.00,895.00,2272100
11/28/19,BNII,200.00,206.00,200.00,206.00,553600
11/28/19,BNLI,1005.00,1015.00,950.00,985.00,28728600
11/28/19,BOGA,1205.00,1220.00,1195.00,1210.00,8289700
11/28/19,BOGA-W,1205.00,525.00,525.00,525.00,0
11/28/19,BOLA,348.00,370.00,348.00,352.00,451400
11/28/19,BOLT,855.00,855.00,835.00,845.00,95800
11/28/19,BORN,50.00,50.00,50.00,50.00,0
11/28/19,BOSS,202.00,202.00,186.00,192.00,1372100
11/28/19,BPFI,1310.00,1310.00,1310.00,1310.00,350300
11/28/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/28/19,BPTR,90.00,95.00,90.00,95.00,150500
11/28/19,BRAM,13400.00,13400.00,13400.00,13400.00,0
11/28/19,BRIS,320.00,320.00,302.00,306.00,5328400
11/28/19,BRMS,50.00,51.00,50.00,50.00,68836800
11/28/19,BRNA,1020.00,1020.00,1020.00,1020.00,0
11/28/19,BRPT,1340.00,1435.00,1310.00,1330.00,114554800
11/28/19,BRPT-W,980.00,1080.00,860.00,870.00,175200
11/28/19,BSDE,1290.00,1315.00,1290.00,1300.00,6972400
11/28/19,BSIM,590.00,595.00,590.00,595.00,8500
11/28/19,BSIM-W3,40.00,40.00,40.00,40.00,14600
11/28/19,BSSR,1825.00,1825.00,1825.00,1825.00,0
11/28/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/28/19,BTEK,50.00,50.00,50.00,50.00,48200
11/28/19,BTEL,50.00,50.00,50.00,50.00,0
11/28/19,BTON,210.00,210.00,196.00,204.00,116100
11/28/19,BTPN,3180.00,3180.00,3100.00,3160.00,14700
11/28/19,BTPS,3940.00,3940.00,3850.00,3900.00,2393200
11/28/19,BUDI,101.00,101.00,99.00,99.00,2332700
11/28/19,BUKK,1600.00,1600.00,1390.00,1390.00,35300
11/28/19,BULL,181.00,183.00,177.00,178.00,29357400
11/28/19,BULL-W,71.00,71.00,71.00,71.00,100
11/28/19,BULL-W2,21.00,21.00,21.00,21.00,500
11/28/19,BUMI,64.00,67.00,63.00,63.00,145313500
11/28/19,BUVA,80.00,80.00,79.00,80.00,12300
11/28/19,BVIC,150.00,165.00,141.00,165.00,10300
11/28/19,BWPT,94.00,96.00,92.00,92.00,25948000
11/28/19,BYAN,15000.00,15000.00,15000.00,15000.00,0
11/28/19,CAKK,55.00,64.00,55.00,62.00,1168500
11/28/19,CAKK-W,19.00,21.00,19.00,19.00,127000
11/28/19,CAMP,382.00,398.00,376.00,380.00,672900
11/28/19,CANI,141.00,150.00,141.00,150.00,700
11/28/19,CARS,212.00,224.00,208.00,224.00,10485300
11/28/19,CASA,402.00,406.00,400.00,402.00,9416800
11/28/19,CASA-W,402.00,133.00,133.00,133.00,0
11/28/19,CASS,620.00,670.00,615.00,615.00,400
11/28/19,CCSI,242.00,248.00,240.00,240.00,1138700
11/28/19,CEKA,1495.00,1530.00,1490.00,1500.00,34200
11/28/19,CENT,58.00,65.00,58.00,61.00,1469300
11/28/19,CFIN,268.00,268.00,254.00,260.00,793200
11/28/19,CINT,242.00,254.00,234.00,254.00,97400
11/28/19,CITA,1800.00,1800.00,1800.00,1800.00,1100
11/28/19,CITY,120.00,138.00,119.00,125.00,135100
11/28/19,CITY-W,57.00,57.00,45.00,54.00,295700
11/28/19,CKRA,76.00,76.00,76.00,76.00,0
11/28/19,CLAY,4310.00,4310.00,4160.00,4170.00,427400
11/28/19,CLEO,520.00,520.00,505.00,510.00,10126600
11/28/19,CLPI,770.00,770.00,740.00,750.00,87200
11/28/19,CMNP,1690.00,1690.00,1690.00,1690.00,0
11/28/19,CMPP,184.00,184.00,184.00,184.00,0
11/28/19,CNKO,50.00,50.00,50.00,50.00,200
11/28/19,CNTB,250.00,250.00,250.00,250.00,0
11/28/19,CNTX,410.00,410.00,410.00,410.00,0
11/28/19,COCO,890.00,890.00,880.00,880.00,1304400
11/28/19,COCO-W,890.00,450.00,450.00,450.00,0
11/28/19,COWL,50.00,50.00,50.00,50.00,2900
11/28/19,CPIN,6850.00,7075.00,6525.00,6650.00,10745100
11/28/19,CPRI,50.00,50.00,50.00,50.00,57000
11/28/19,CPRI-W,21.00,26.00,20.00,21.00,72100
11/28/19,CPRO,50.00,50.00,50.00,50.00,22300
11/28/19,CSAP,448.00,448.00,448.00,448.00,193400
11/28/19,CSIS,96.00,96.00,90.00,94.00,270700
11/28/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/28/19,CTRA,1015.00,1035.00,960.00,975.00,15073500
11/28/19,CTTH,64.00,67.00,59.00,64.00,5170600
11/28/19,DART,330.00,330.00,330.00,330.00,0
11/28/19,DAYA,262.00,262.00,230.00,238.00,6500
11/28/19,DEAL,480.00,480.00,356.00,356.00,10374100
11/28/19,DEAL-W,480.00,51.00,51.00,51.00,0
11/28/19,DEFI,1770.00,1770.00,1765.00,1765.00,180700
11/28/19,DEWA,50.00,50.00,50.00,50.00,100000
11/28/19,DFAM,406.00,406.00,360.00,404.00,1482700
11/28/19,DFAM-W,406.00,805.00,805.00,805.00,0
11/28/19,DGIK,50.00,50.00,50.00,50.00,0
11/28/19,DIGI,1750.00,1750.00,1750.00,1750.00,0
11/28/19,DILD,312.00,312.00,280.00,298.00,3859100
11/28/19,DIVA,3760.00,3770.00,3680.00,3680.00,684700
11/28/19,DKFT,143.00,146.00,128.00,129.00,11357200
11/28/19,DLTA,6550.00,6700.00,6550.00,6700.00,900
11/28/19,DMAS,318.00,322.00,314.00,318.00,40202600
11/28/19,DMMX,248.00,248.00,240.00,244.00,10055000
11/28/19,DNAR,224.00,224.00,224.00,224.00,100
11/28/19,DNET,3040.00,3040.00,3040.00,3040.00,4000
11/28/19,DOID,268.00,268.00,244.00,244.00,24408000
11/28/19,DPNS,278.00,278.00,278.00,278.00,100
11/28/19,DPUM,112.00,112.00,109.00,112.00,14400
11/28/19,DSFI,99.00,107.00,99.00,100.00,120400
11/28/19,DSNG,414.00,416.00,412.00,416.00,304700
11/28/19,DSSA,14350.00,14350.00,14350.00,14350.00,300
11/28/19,DUCK,1190.00,1205.00,1110.00,1200.00,1673200
11/28/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/28/19,DVLA,2230.00,2230.00,2230.00,2230.00,0
11/28/19,DWGL,290.00,294.00,280.00,280.00,69200
11/28/19,DWGL-W,90.00,95.00,83.00,89.00,246000
11/28/19,DYAN,110.00,115.00,110.00,114.00,1867700
11/28/19,EAST,101.00,105.00,94.00,95.00,2990400
11/28/19,EAST-W,13.00,14.00,12.00,12.00,13644700
11/28/19,ECII,1035.00,1035.00,1035.00,1035.00,3000
11/28/19,EKAD,950.00,960.00,940.00,940.00,211400
11/28/19,ELSA,292.00,296.00,280.00,284.00,23788100
11/28/19,ELTY,50.00,50.00,50.00,50.00,0
11/28/19,EMDE,204.00,204.00,204.00,204.00,90000
11/28/19,EMTK,5600.00,5600.00,5600.00,5600.00,200
11/28/19,ENRG,52.00,53.00,51.00,51.00,21263200
11/28/19,ENVY,1245.00,1245.00,970.00,970.00,21693100
11/28/19,EPMT,1900.00,2290.00,1900.00,2290.00,15200
11/28/19,ERAA,1445.00,1465.00,1360.00,1385.00,12279800
11/28/19,ERTX,140.00,140.00,140.00,140.00,0
11/28/19,ESIP,476.00,505.00,476.00,486.00,18095800
11/28/19,ESIP-W,35.00,40.00,31.00,32.00,24696700
11/28/19,ESSA,270.00,272.00,264.00,268.00,2368200
11/28/19,ESTI,76.00,76.00,70.00,71.00,33700
11/28/19,ETWA,65.00,72.00,64.00,65.00,1022300
11/28/19,EXCL,3350.00,3360.00,3180.00,3230.00,16174300
11/28/19,FAST,2760.00,2760.00,2760.00,2760.00,0
11/28/19,FASW,7400.00,7400.00,7300.00,7300.00,12900
11/28/19,FILM,179.00,202.00,179.00,185.00,6009000
11/28/19,FINN,50.00,50.00,50.00,50.00,0
11/28/19,FIRE,1270.00,1340.00,1205.00,1220.00,8550500
11/28/19,FIRE-W,1270.00,910.00,910.00,910.00,0
11/28/19,FISH,2700.00,3360.00,2700.00,3360.00,1100
11/28/19,FITT,50.00,50.00,50.00,50.00,101500
11/28/19,FITT-W,9.00,10.00,9.00,10.00,2530900
11/28/19,FMII,450.00,450.00,450.00,450.00,0
11/28/19,FOOD,87.00,121.00,87.00,100.00,6975700
11/28/19,FORU,110.00,110.00,110.00,110.00,0
11/28/19,FORZ,150.00,150.00,99.00,100.00,34991200
11/28/19,FORZ-W,150.00,610.00,610.00,610.00,0
11/28/19,FPNI,106.00,123.00,106.00,116.00,356000
11/28/19,FREN,139.00,140.00,130.00,131.00,46814900
11/28/19,FREN-W,63.00,67.00,60.00,62.00,377200
11/28/19,FUJI,92.00,104.00,92.00,103.00,107400
11/28/19,GAMA,50.00,50.00,50.00,50.00,0
11/28/19,GDST,61.00,67.00,60.00,61.00,1641700
11/28/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/28/19,GEMA,364.00,364.00,364.00,364.00,0
11/28/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/28/19,GGRM,50500.00,50750.00,50150.00,50375.00,1055700
11/28/19,GGRP,442.00,478.00,442.00,460.00,104600
11/28/19,GHON,1250.00,1250.00,1250.00,1250.00,27000
11/28/19,GIAA,540.00,545.00,498.00,500.00,18018300
11/28/19,GJTL,595.00,600.00,575.00,580.00,7565000
11/28/19,GLOB,368.00,448.00,368.00,412.00,132100
11/28/19,GMFI,167.00,168.00,157.00,162.00,2542800
11/28/19,GMTD,16500.00,16500.00,16500.00,16500.00,0
11/28/19,GOLD,230.00,230.00,230.00,230.00,300
11/28/19,GOLL,50.00,50.00,50.00,50.00,0
11/28/19,GOOD,1540.00,1540.00,1510.00,1510.00,142200
11/28/19,GPRA,81.00,81.00,76.00,77.00,688800
11/28/19,GREN,328.00,328.00,328.00,328.00,0
11/28/19,GSMF,101.00,101.00,101.00,101.00,0
11/28/19,GTBO,151.00,160.00,130.00,160.00,40100
11/28/19,GWSA,169.00,169.00,169.00,169.00,60000
11/28/19,GZCO,50.00,50.00,50.00,50.00,200
11/28/19,HADE,50.00,50.00,50.00,50.00,0
11/28/19,HDFA,160.00,160.00,160.00,160.00,271600
11/28/19,HDIT,710.00,710.00,650.00,705.00,8500
11/28/19,HDTX,120.00,120.00,120.00,120.00,0
11/28/19,HEAL,3670.00,3700.00,3670.00,3680.00,17600
11/28/19,HELI,150.00,150.00,148.00,148.00,160500
11/28/19,HELI-W,12.00,14.00,12.00,13.00,34000
11/28/19,HERO,830.00,890.00,830.00,850.00,35400
11/28/19,HEXA,3720.00,3730.00,3650.00,3650.00,10000
11/28/19,HITS,515.00,515.00,510.00,510.00,300
11/28/19,HKMU,296.00,300.00,282.00,300.00,1329900
11/28/19,HMSP,1905.00,1935.00,1900.00,1900.00,32870900
11/28/19,HOKI,855.00,855.00,825.00,835.00,28085700
11/28/19,HOKI-W,855.00,600.00,600.00,600.00,0
11/28/19,HOME,50.00,50.00,50.00,50.00,32600
11/28/19,HOTL,144.00,144.00,112.00,132.00,48540400
11/28/19,HRME,1035.00,1045.00,1010.00,1020.00,15674400
11/28/19,HRTA,250.00,262.00,248.00,248.00,34700
11/28/19,HRUM,1335.00,1335.00,1315.00,1320.00,1059900
11/28/19,IATA,50.00,50.00,50.00,50.00,0
11/28/19,IBFN,272.00,288.00,252.00,288.00,15200
11/28/19,IBFN-W,36.00,36.00,36.00,36.00,3300
11/28/19,IBST,6650.00,6650.00,6650.00,6650.00,0
11/28/19,ICBP,11450.00,11525.00,11325.00,11325.00,2859600
11/28/19,ICON,80.00,80.00,75.00,75.00,5000
11/28/19,IDPR,330.00,330.00,330.00,330.00,1700
11/28/19,IGAR,342.00,342.00,342.00,342.00,5800
11/28/19,IIKP,50.00,50.00,50.00,50.00,224200
11/28/19,IKAI,133.00,136.00,127.00,127.00,43050700
11/28/19,IKBI,278.00,278.00,262.00,262.00,46300
11/28/19,IMAS,1010.00,1030.00,970.00,995.00,1377000
11/28/19,IMJS,254.00,268.00,242.00,250.00,1116800
11/28/19,IMPC,1035.00,1040.00,1035.00,1040.00,381900
11/28/19,INAF,780.00,785.00,585.00,605.00,526900
11/28/19,INAI,432.00,432.00,420.00,420.00,11700
11/28/19,INCF,50.00,50.00,50.00,50.00,39100
11/28/19,INCI,420.00,420.00,392.00,402.00,41600
11/28/19,INCO,3100.00,3130.00,3000.00,3010.00,14002000
11/28/19,INDF,7950.00,8000.00,7875.00,7925.00,4600700
11/28/19,INDR,2950.00,2990.00,2700.00,2800.00,27800
11/28/19,INDS,2300.00,2460.00,2280.00,2350.00,63100
11/28/19,INDX,59.00,59.00,56.00,56.00,19500
11/28/19,INDY,1225.00,1235.00,1150.00,1150.00,14181200
11/28/19,INKP,7100.00,7175.00,6900.00,6925.00,4975900
11/28/19,INOV,390.00,390.00,382.00,386.00,1881800
11/28/19,INPC,62.00,64.00,60.00,61.00,428100
11/28/19,INPC-W,7.00,7.00,6.00,7.00,6800
11/28/19,INPP,845.00,845.00,845.00,845.00,1000
11/28/19,INPS,5425.00,5475.00,5200.00,5200.00,311000
11/28/19,INRU,825.00,825.00,810.00,810.00,189500
11/28/19,INTA,450.00,450.00,450.00,450.00,1200
11/28/19,INTA-W,450.00,210.00,210.00,210.00,0
11/28/19,INTD,482.00,500.00,476.00,496.00,85500
11/28/19,INTP,19575.00,20200.00,19325.00,19325.00,2069800
11/28/19,IPCC,695.00,695.00,665.00,690.00,446500
11/28/19,IPCM,198.00,198.00,192.00,192.00,93000
11/28/19,IPOL,95.00,95.00,94.00,94.00,65100
11/28/19,IPTV,500.00,505.00,496.00,496.00,37436600
11/28/19,IPTV-W,87.00,94.00,85.00,90.00,3829000
11/28/19,IRRA,540.00,555.00,480.00,550.00,4299300
11/28/19,ISAT,3040.00,3060.00,2840.00,2870.00,4981700
11/28/19,ISSP,194.00,195.00,170.00,178.00,34139000
11/28/19,ITIC,2200.00,2510.00,1925.00,2050.00,23497400
11/28/19,ITMA,650.00,650.00,570.00,590.00,325200
11/28/19,ITMA-W,91.00,91.00,91.00,91.00,200
11/28/19,ITMG,10950.00,10950.00,10550.00,10575.00,1362700
11/28/19,ITTG,82.00,82.00,82.00,82.00,0
11/28/19,JAST,2190.00,2230.00,2170.00,2170.00,4026700
11/28/19,JAWA,95.00,95.00,95.00,95.00,17400
11/28/19,JAYA,80.00,85.00,79.00,79.00,468700
11/28/19,JAYA-W,19.00,20.00,18.00,18.00,580200
11/28/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/28/19,JGLE,50.00,50.00,50.00,50.00,0
11/28/19,JIHD,570.00,570.00,570.00,570.00,0
11/28/19,JKON,496.00,500.00,496.00,500.00,40500
11/28/19,JKSW,60.00,60.00,60.00,60.00,0
11/28/19,JMAS,965.00,965.00,965.00,965.00,0
11/28/19,JPFA,1625.00,1675.00,1615.00,1635.00,20954800
11/28/19,JRPT,550.00,555.00,540.00,540.00,4973000
11/28/19,JSKY,300.00,314.00,224.00,232.00,67600800
11/28/19,JSMR,4770.00,4800.00,4550.00,4590.00,3559000
11/28/19,JSPT,895.00,895.00,895.00,895.00,0
11/28/19,JTPE,915.00,920.00,915.00,915.00,999700
11/28/19,KAEF,1900.00,1900.00,1685.00,1685.00,446400
11/28/19,KARW,63.00,71.00,63.00,64.00,638600
11/28/19,KAYU,89.00,89.00,80.00,83.00,14032900
11/28/19,KBLI,565.00,565.00,535.00,555.00,4779900
11/28/19,KBLM,300.00,310.00,288.00,310.00,10600
11/28/19,KBLV,320.00,320.00,320.00,320.00,0
11/28/19,KBRI,50.00,50.00,50.00,50.00,0
11/28/19,KDSI,1105.00,1135.00,1095.00,1110.00,364900
11/28/19,KEEN,600.00,600.00,580.00,600.00,4364400
11/28/19,KEJU,1515.00,1650.00,1130.00,1130.00,4263000
11/28/19,KIAS,76.00,81.00,76.00,77.00,132300
11/28/19,KICI,370.00,370.00,360.00,370.00,2100
11/28/19,KIJA,314.00,316.00,308.00,314.00,10223600
11/28/19,KINO,3540.00,3550.00,3320.00,3350.00,381900
11/28/19,KIOS,334.00,334.00,334.00,334.00,3300
11/28/19,KIOS-W,334.00,318.00,318.00,318.00,0
11/28/19,KJEN,2000.00,2010.00,2000.00,2010.00,586700
11/28/19,KKGI,250.00,254.00,238.00,238.00,363000
11/28/19,KLBF,1510.00,1515.00,1480.00,1485.00,19711500
11/28/19,KMTR,320.00,326.00,306.00,306.00,234900
11/28/19,KOBX,116.00,125.00,116.00,119.00,34800
11/28/19,KOIN,200.00,200.00,187.00,187.00,2100
11/28/19,KONI,740.00,740.00,600.00,740.00,2200
11/28/19,KOPI,625.00,630.00,625.00,625.00,43000
11/28/19,KOTA,550.00,580.00,540.00,540.00,16216100
11/28/19,KOTA-W,57.00,57.00,45.00,49.00,3608900
11/28/19,KPAL,322.00,382.00,272.00,306.00,5115200
11/28/19,KPAS,69.00,70.00,65.00,67.00,2252800
11/28/19,KPAS-W,25.00,26.00,23.00,24.00,546000
11/28/19,KPIG,125.00,125.00,120.00,122.00,2035400
11/28/19,KRAH,1300.00,1410.00,1300.00,1355.00,796400
11/28/19,KRAS,258.00,280.00,252.00,268.00,12987200
11/28/19,KREN,510.00,515.00,505.00,505.00,56885300
11/28/19,LAND,1270.00,1270.00,1240.00,1240.00,25700
11/28/19,LAPD,50.00,50.00,50.00,50.00,0
11/28/19,LCGP,114.00,114.00,114.00,114.00,0
11/28/19,LCKM,326.00,326.00,326.00,326.00,6000
11/28/19,LEAD,50.00,50.00,50.00,50.00,10100
11/28/19,LIFE,5725.00,5875.00,5725.00,5725.00,300
11/28/19,LINK,4220.00,4220.00,4100.00,4200.00,384300
11/28/19,LION,480.00,480.00,480.00,480.00,100100
11/28/19,LMAS,83.00,87.00,68.00,80.00,9971000
11/28/19,LMPI,104.00,120.00,103.00,103.00,40800
11/28/19,LMSH,368.00,368.00,368.00,368.00,0
11/28/19,LPCK,1090.00,1090.00,1000.00,1005.00,1254800
11/28/19,LPGI,3050.00,3050.00,3050.00,3050.00,100
11/28/19,LPIN,274.00,274.00,274.00,274.00,0
11/28/19,LPKR,248.00,250.00,240.00,246.00,108309300
11/28/19,LPLI,98.00,98.00,98.00,98.00,200
11/28/19,LPPF,3620.00,3620.00,3550.00,3580.00,4938500
11/28/19,LPPS,71.00,85.00,71.00,82.00,318800
11/28/19,LRNA,121.00,121.00,120.00,120.00,24500
11/28/19,LSIP,1320.00,1355.00,1310.00,1315.00,7207400
11/28/19,LTLS,625.00,625.00,605.00,625.00,148300
11/28/19,LUCK,500.00,510.00,486.00,510.00,151900
11/28/19,MABA,50.00,50.00,50.00,50.00,40200
11/28/19,MAGP,50.00,50.00,50.00,50.00,0
11/28/19,MAIN,995.00,1035.00,990.00,1015.00,4194800
11/28/19,MAMI,338.00,368.00,336.00,362.00,460819900
11/28/19,MAMI-W,92.00,104.00,89.00,98.00,19341200
11/28/19,MAMIP,338.00,600.00,600.00,600.00,0
11/28/19,MAPA,5150.00,5150.00,5150.00,5150.00,0
11/28/19,MAPB,1725.00,1725.00,1725.00,1725.00,0
11/28/19,MAPI,1055.00,1065.00,1045.00,1050.00,5478700
11/28/19,MARI,190.00,190.00,176.00,187.00,1628000
11/28/19,MARK,466.00,470.00,466.00,466.00,1946300
11/28/19,MASA,466.00,466.00,466.00,466.00,0
11/28/19,MAYA,8100.00,8100.00,8100.00,8100.00,0
11/28/19,MBAP,1930.00,1930.00,1925.00,1930.00,400
11/28/19,MBSS,486.00,492.00,486.00,490.00,334500
11/28/19,MBTO,104.00,104.00,98.00,104.00,700
11/28/19,MCAS,2920.00,2940.00,2890.00,2920.00,738500
11/28/19,MCOR,131.00,133.00,128.00,129.00,2668500
11/28/19,MDIA,55.00,64.00,55.00,61.00,123400
11/28/19,MDKA,1075.00,1115.00,1070.00,1080.00,77974400
11/28/19,MDKI,208.00,208.00,202.00,208.00,42500
11/28/19,MDLN,216.00,220.00,212.00,216.00,900600
11/28/19,MDRN,50.00,50.00,50.00,50.00,0
11/28/19,MEDC,695.00,730.00,685.00,690.00,103181700
11/28/19,MEDC-W,134.00,142.00,114.00,116.00,9539900
11/28/19,MEGA,5750.00,5750.00,5600.00,5750.00,300
11/28/19,MERK,2930.00,2980.00,2900.00,2900.00,43600
11/28/19,META,191.00,191.00,188.00,190.00,181700
11/28/19,MFIN,1280.00,1280.00,1280.00,1280.00,20300
11/28/19,MFMI,555.00,600.00,555.00,555.00,2300
11/28/19,MGNA,50.00,50.00,50.00,50.00,0
11/28/19,MGRO,860.00,860.00,830.00,830.00,1622700
11/28/19,MICE,344.00,344.00,342.00,342.00,1181600
11/28/19,MIDI,1100.00,1100.00,1100.00,1100.00,100
11/28/19,MIKA,2660.00,2690.00,2640.00,2670.00,10320800
11/28/19,MINA,1100.00,1100.00,890.00,890.00,13000
11/28/19,MIRA,50.00,50.00,50.00,50.00,0
11/28/19,MITI,51.00,51.00,51.00,51.00,0
11/28/19,MKNT,50.00,50.00,50.00,50.00,33700
11/28/19,MKPI,13500.00,13500.00,13500.00,13500.00,100
11/28/19,MLBI,16025.00,16200.00,16000.00,16000.00,5900
11/28/19,MLIA,960.00,965.00,955.00,960.00,4238800
11/28/19,MLPL,64.00,68.00,63.00,63.00,2940400
11/28/19,MLPT,590.00,590.00,585.00,585.00,300
11/28/19,MMLP,272.00,290.00,272.00,288.00,20600
11/28/19,MNCN,1345.00,1345.00,1255.00,1280.00,42068100
11/28/19,MOLI,780.00,800.00,780.00,800.00,7100
11/28/19,MPMX,655.00,670.00,645.00,645.00,1130700
11/28/19,MPOW,128.00,141.00,128.00,138.00,742200
11/28/19,MPPA,127.00,129.00,125.00,127.00,3774900
11/28/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/28/19,MRAT,160.00,162.00,150.00,162.00,14900
11/28/19,MREI,4880.00,4900.00,4000.00,4100.00,78100
11/28/19,MSIN,438.00,438.00,424.00,424.00,53500
11/28/19,MSKY,940.00,940.00,940.00,940.00,4500
11/28/19,MTDL,1795.00,1800.00,1730.00,1745.00,2345600
11/28/19,MTFN,50.00,50.00,50.00,50.00,0
11/28/19,MTLA,450.00,450.00,448.00,450.00,270100
11/28/19,MTPS,1070.00,1200.00,1070.00,1070.00,46800
11/28/19,MTPS-W,1070.00,990.00,990.00,990.00,0
11/28/19,MTRA,336.00,338.00,336.00,338.00,84900
11/28/19,MTSM,175.00,210.00,175.00,210.00,31500
11/28/19,MTWI,60.00,71.00,60.00,67.00,397000
11/28/19,MYOH,1280.00,1280.00,1265.00,1270.00,103400
11/28/19,MYOR,2100.00,2110.00,2060.00,2090.00,1443000
11/28/19,MYRX,50.00,50.00,50.00,50.00,1142500
11/28/19,MYRXP,50.00,50.00,50.00,50.00,0
11/28/19,MYTX,56.00,57.00,54.00,56.00,19100
11/28/19,NASA,655.00,655.00,625.00,655.00,6517600
11/28/19,NASA-W,655.00,700.00,700.00,700.00,0
11/28/19,NATO,995.00,1005.00,985.00,995.00,10458600
11/28/19,NATO-W,995.00,885.00,885.00,885.00,0
11/28/19,NELY,145.00,145.00,145.00,145.00,600
11/28/19,NFCX,3090.00,3090.00,3050.00,3050.00,714800
11/28/19,NICK,314.00,314.00,314.00,314.00,0
11/28/19,NIKL,600.00,610.00,520.00,525.00,946300
11/28/19,NIPS,282.00,282.00,282.00,282.00,0
11/28/19,NIRO,144.00,144.00,144.00,144.00,0
11/28/19,NISP,850.00,870.00,835.00,845.00,286200
11/28/19,NOBU,935.00,935.00,935.00,935.00,0
11/28/19,NRCA,372.00,374.00,362.00,364.00,286300
11/28/19,NUSA,50.00,50.00,50.00,50.00,2500
11/28/19,NUSA-W,7.00,7.00,6.00,7.00,53000
11/28/19,NZIA,850.00,950.00,850.00,930.00,48000
11/28/19,NZIA-W,155.00,172.00,120.00,130.00,184600
11/28/19,OASA,372.00,400.00,372.00,400.00,400
11/28/19,OCAP,260.00,260.00,260.00,260.00,0
11/28/19,OKAS,194.00,194.00,189.00,189.00,1000
11/28/19,OMRE,1000.00,1000.00,735.00,735.00,1600
11/28/19,OPMS,121.00,123.00,120.00,123.00,2970400
11/28/19,PADI,276.00,298.00,276.00,294.00,52700
11/28/19,PALM,256.00,256.00,236.00,236.00,2100
11/28/19,PAMG,95.00,100.00,91.00,92.00,721400
11/28/19,PANI,104.00,110.00,102.00,106.00,42800
11/28/19,PANR,336.00,336.00,334.00,336.00,969400
11/28/19,PANS,1540.00,1540.00,1410.00,1410.00,65800
11/28/19,PBID,980.00,980.00,970.00,975.00,160000
11/28/19,PBRX,620.00,650.00,620.00,620.00,2600
11/28/19,PBSA,360.00,380.00,342.00,380.00,10300
11/28/19,PCAR,1780.00,1780.00,1470.00,1470.00,1600
11/28/19,PDES,605.00,730.00,605.00,730.00,1900
11/28/19,PEGE,228.00,228.00,228.00,228.00,0
11/28/19,PEHA,990.00,990.00,955.00,970.00,105600
11/28/19,PGAS,1925.00,1945.00,1890.00,1895.00,17017600
11/28/19,PGLI,250.00,250.00,210.00,236.00,52000
11/28/19,PICO,4100.00,4100.00,3080.00,3700.00,656600
11/28/19,PJAA,980.00,980.00,965.00,965.00,51600
11/28/19,PKPK,64.00,72.00,64.00,69.00,87600
11/28/19,PLAS,50.00,50.00,50.00,50.00,0
11/28/19,PLIN,3320.00,3320.00,3320.00,3320.00,0
11/28/19,PNBN,1210.00,1210.00,1155.00,1185.00,2929300
11/28/19,PNBS,50.00,50.00,50.00,50.00,29900
11/28/19,PNIN,1090.00,1175.00,1080.00,1090.00,64100
11/28/19,PNLF,270.00,272.00,260.00,264.00,12651300
11/28/19,PNSE,360.00,360.00,360.00,360.00,0
11/28/19,POLA,980.00,980.00,735.00,735.00,37100
11/28/19,POLA-W,980.00,800.00,800.00,800.00,0
11/28/19,POLI,1235.00,1235.00,1235.00,1235.00,1200
11/28/19,POLL,7800.00,8525.00,7450.00,8525.00,631100
11/28/19,POLU,1900.00,1900.00,1900.00,1900.00,0
11/28/19,POLY,54.00,55.00,52.00,54.00,1525000
11/28/19,POOL,820.00,855.00,760.00,845.00,86890200
11/28/19,POOL-W,820.00,4010.00,4010.00,4010.00,0
11/28/19,PORT,500.00,500.00,500.00,500.00,0
11/28/19,POSA,50.00,50.00,50.00,50.00,1774500
11/28/19,POSA-W,5.00,5.00,4.00,4.00,9738300
11/28/19,POWR,1055.00,1060.00,1045.00,1050.00,3907800
11/28/19,PPRE,224.00,224.00,212.00,216.00,7965700
11/28/19,PPRO,79.00,79.00,65.00,69.00,233390600
11/28/19,PRAS,161.00,161.00,161.00,161.00,0
11/28/19,PRDA,4000.00,4000.00,3900.00,3900.00,24900
11/28/19,PRIM,296.00,296.00,296.00,296.00,200
11/28/19,PRIM-W,36.00,37.00,31.00,31.00,37300
11/28/19,PSAB,218.00,232.00,208.00,212.00,102397300
11/28/19,PSDN,135.00,170.00,135.00,170.00,1537800
11/28/19,PSGO,220.00,224.00,183.00,194.00,35933300
11/28/19,PSKT,50.00,50.00,50.00,50.00,0
11/28/19,PSSI,169.00,176.00,168.00,176.00,946200
11/28/19,PTBA,2580.00,2620.00,2470.00,2470.00,21173900
11/28/19,PTIS,252.00,252.00,252.00,252.00,0
11/28/19,PTPP,1460.00,1460.00,1375.00,1385.00,21863500
11/28/19,PTRO,1535.00,1570.00,1525.00,1535.00,254000
11/28/19,PTSN,282.00,310.00,280.00,292.00,731400
11/28/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/28/19,PUDP,346.00,346.00,346.00,346.00,0
11/28/19,PURE,400.00,400.00,298.00,300.00,56667000
11/28/19,PURE-W,256.00,296.00,166.00,180.00,14655200
11/28/19,PWON,560.00,565.00,555.00,560.00,21051100
11/28/19,PYFA,191.00,191.00,181.00,181.00,16100
11/28/19,PZZA,1155.00,1155.00,1125.00,1135.00,47100
11/28/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/28/19,R-LQ45X,1002.00,1002.00,986.00,986.00,35500
11/28/19,RAJA,190.00,190.00,174.00,175.00,1073900
11/28/19,RALS,940.00,990.00,930.00,950.00,10582900
11/28/19,RANC,340.00,340.00,340.00,340.00,1000
11/28/19,RBMS,69.00,73.00,68.00,68.00,2241800
11/28/19,RDTX,5250.00,5250.00,5250.00,5250.00,200
11/28/19,RELI,175.00,175.00,165.00,165.00,400
11/28/19,RICY,164.00,164.00,164.00,164.00,100
11/28/19,RIGS,224.00,228.00,218.00,218.00,216500
11/28/19,RIMO,50.00,50.00,50.00,50.00,20682600
11/28/19,RISE,655.00,660.00,630.00,655.00,1652300
11/28/19,RMBA,346.00,346.00,346.00,346.00,100
11/28/19,RODA,64.00,72.00,60.00,65.00,480900
11/28/19,ROTI,1290.00,1300.00,1265.00,1300.00,59200
11/28/19,RUIS,240.00,240.00,234.00,234.00,500
11/28/19,SAFE,199.00,200.00,191.00,200.00,462200
11/28/19,SAME,246.00,254.00,234.00,250.00,253900
11/28/19,SAPX,705.00,705.00,705.00,705.00,100
11/28/19,SATU,74.00,75.00,74.00,75.00,188800
11/28/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/28/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
11/28/19,SCMA,1240.00,1240.00,1135.00,1165.00,64824600
11/28/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/28/19,SDMU,50.00,50.00,50.00,50.00,26200
11/28/19,SDPC,97.00,97.00,97.00,97.00,0
11/28/19,SDRA,760.00,820.00,760.00,820.00,200
11/28/19,SFAN,975.00,975.00,970.00,970.00,19700
11/28/19,SFAN-W,975.00,150.00,150.00,150.00,0
11/28/19,SGRO,2320.00,2320.00,2230.00,2230.00,2800
11/28/19,SHID,3100.00,3300.00,3100.00,3300.00,24000
11/28/19,SHIP,780.00,785.00,770.00,770.00,665800
11/28/19,SIDO,1250.00,1260.00,1240.00,1245.00,2856300
11/28/19,SILO,7150.00,7250.00,7000.00,7025.00,229400
11/28/19,SIMA,50.00,50.00,50.00,50.00,22400
11/28/19,SIMP,362.00,366.00,352.00,354.00,14767400
11/28/19,SINI,775.00,775.00,640.00,640.00,90900
11/28/19,SINI-W,179.00,240.00,116.00,150.00,33400
11/28/19,SIPD,1000.00,1000.00,1000.00,1000.00,0
11/28/19,SKBM,414.00,414.00,414.00,414.00,300
11/28/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/28/19,SKRN,540.00,560.00,482.00,482.00,1087700
11/28/19,SKYB,56.00,78.00,56.00,65.00,11059600
11/28/19,SLIS,4300.00,5500.00,4120.00,5400.00,1501200
11/28/19,SMAR,3750.00,3750.00,3600.00,3650.00,3500
11/28/19,SMBR,450.00,454.00,396.00,404.00,9273000
11/28/19,SMCB,1280.00,1280.00,1245.00,1245.00,24500
11/28/19,SMDM,125.00,133.00,116.00,133.00,20400
11/28/19,SMDR,244.00,244.00,210.00,218.00,704500
11/28/19,SMGR,11700.00,12150.00,11450.00,11600.00,10433800
11/28/19,SMKL,206.00,210.00,200.00,210.00,615300
11/28/19,SMKL-W,21.00,27.00,20.00,21.00,1440800
11/28/19,SMMA,14500.00,15000.00,14500.00,15000.00,800
11/28/19,SMMT,122.00,123.00,121.00,121.00,6700
11/28/19,SMRA,1010.00,1025.00,955.00,975.00,12980400
11/28/19,SMRU,50.00,50.00,50.00,50.00,600
11/28/19,SMSM,1330.00,1330.00,1290.00,1295.00,3496800
11/28/19,SOCI,177.00,181.00,166.00,169.00,18002400
11/28/19,SONA,6000.00,6000.00,6000.00,6000.00,100
11/28/19,SOSS,436.00,436.00,430.00,436.00,42900
11/28/19,SOSS-W,62.00,85.00,62.00,85.00,30100
11/28/19,SOTS,210.00,224.00,210.00,224.00,300
11/28/19,SOTS-W,75.00,75.00,61.00,68.00,9400
11/28/19,SPMA,344.00,344.00,334.00,334.00,3100
11/28/19,SPTO,960.00,960.00,935.00,960.00,1703100
11/28/19,SQMI,320.00,320.00,240.00,242.00,26774200
11/28/19,SRAJ,268.00,268.00,254.00,260.00,116500
11/28/19,SRIL,256.00,264.00,254.00,254.00,28185900
11/28/19,SRSN,63.00,64.00,62.00,64.00,406400
11/28/19,SRTG,3710.00,3710.00,3570.00,3570.00,93600
11/28/19,SSIA,680.00,685.00,665.00,665.00,21153700
11/28/19,SSMS,865.00,875.00,855.00,870.00,70412000
11/28/19,SSTM,460.00,480.00,460.00,480.00,10100
11/28/19,STAR,97.00,98.00,97.00,98.00,3000
11/28/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/28/19,SUGI,50.00,50.00,50.00,50.00,0
11/28/19,SULI,50.00,50.00,50.00,50.00,3023100
11/28/19,SUPR,1690.00,1690.00,1690.00,1690.00,0
11/28/19,SURE,3000.00,3000.00,3000.00,3000.00,268900
11/28/19,SWAT,109.00,110.00,105.00,105.00,477000
11/28/19,TALF,336.00,336.00,336.00,336.00,100
11/28/19,TAMU,466.00,466.00,442.00,450.00,7256900
11/28/19,TARA,720.00,720.00,685.00,710.00,92412200
11/28/19,TAXI,50.00,50.00,50.00,50.00,11000
11/28/19,TBIG,1075.00,1105.00,1060.00,1080.00,34857300
11/28/19,TBLA,870.00,885.00,820.00,830.00,2631800
11/28/19,TBMS,895.00,895.00,895.00,895.00,0
11/28/19,TCID,11700.00,11700.00,11700.00,11700.00,0
11/28/19,TCPI,5675.00,5800.00,5400.00,5500.00,9201400
11/28/19,TDPM,160.00,169.00,157.00,168.00,4839300
11/28/19,TEBE,1805.00,1815.00,1780.00,1805.00,3483600
11/28/19,TELE,250.00,258.00,244.00,250.00,13337300
11/28/19,TFAS,164.00,168.00,160.00,162.00,3320100
11/28/19,TFCO,454.00,454.00,454.00,454.00,0
11/28/19,TGKA,4800.00,4800.00,4800.00,4800.00,2000
11/28/19,TGRA,150.00,202.00,104.00,166.00,64599900
11/28/19,TIFA,189.00,190.00,189.00,190.00,150000
11/28/19,TINS,755.00,760.00,730.00,730.00,13384200
11/28/19,TIRA,254.00,254.00,242.00,242.00,5600
11/28/19,TIRT,58.00,58.00,51.00,53.00,59400
11/28/19,TKIM,9850.00,9925.00,9450.00,9450.00,1816200
11/28/19,TLKM,3830.00,3900.00,3800.00,3820.00,70635000
11/28/19,TMAS,102.00,112.00,95.00,99.00,10448100
11/28/19,TMPO,166.00,166.00,157.00,161.00,10000
11/28/19,TNCA,242.00,256.00,242.00,256.00,300
11/28/19,TOBA,350.00,350.00,348.00,350.00,15300
11/28/19,TOPS,505.00,510.00,496.00,510.00,33860700
11/28/19,TOTL,414.00,416.00,408.00,408.00,710800
11/28/19,TOTO,294.00,294.00,294.00,294.00,4700
11/28/19,TOWR,740.00,740.00,685.00,710.00,50966200
11/28/19,TPIA,9200.00,9425.00,9175.00,9250.00,13046600
11/28/19,TPMA,258.00,258.00,234.00,240.00,6100
11/28/19,TRAM,54.00,54.00,52.00,52.00,352801600
11/28/19,TRAM-W,24.00,25.00,22.00,22.00,303700
11/28/19,TRIL,50.00,50.00,50.00,50.00,0
11/28/19,TRIM,136.00,150.00,135.00,150.00,135100
11/28/19,TRIO,426.00,426.00,426.00,426.00,0
11/28/19,TRIS,272.00,278.00,250.00,270.00,178800
11/28/19,TRST,380.00,380.00,380.00,380.00,0
11/28/19,TRUK,107.00,108.00,107.00,107.00,457300
11/28/19,TRUS,352.00,352.00,352.00,352.00,1000
11/28/19,TSPC,1415.00,1430.00,1400.00,1420.00,74000
11/28/19,TUGU,3460.00,3460.00,3460.00,3460.00,1000
11/28/19,TURI,950.00,950.00,940.00,940.00,996300
11/28/19,ULTJ,1560.00,1570.00,1535.00,1545.00,1987600
11/28/19,UNIC,3810.00,3810.00,3810.00,3810.00,0
11/28/19,UNIT,176.00,176.00,176.00,176.00,0
11/28/19,UNSP,94.00,96.00,92.00,92.00,102400
11/28/19,UNTR,21850.00,21850.00,20600.00,20900.00,2644900
11/28/19,UNVR,41000.00,42150.00,41000.00,41800.00,1946800
11/28/19,URBN,2230.00,2230.00,2220.00,2230.00,135800
11/28/19,URBN-W,50.00,51.00,46.00,50.00,261000
11/28/19,VICO,107.00,107.00,100.00,107.00,141600
11/28/19,VINS,114.00,125.00,114.00,120.00,413700
11/28/19,VINS-W,13.00,14.00,13.00,13.00,4071300
11/28/19,VIVA,73.00,73.00,66.00,68.00,101980600
11/28/19,VOKS,270.00,274.00,266.00,266.00,4066900
11/28/19,VRNA,61.00,61.00,61.00,61.00,0
11/28/19,WAPO,74.00,78.00,68.00,71.00,381000
11/28/19,WEGE,272.00,274.00,260.00,260.00,22621900
11/28/19,WEHA,148.00,148.00,147.00,148.00,2301200
11/28/19,WICO,540.00,540.00,540.00,540.00,0
11/28/19,WIIM,168.00,172.00,159.00,159.00,3756600
11/28/19,WIKA,1870.00,1875.00,1785.00,1790.00,12844100
11/28/19,WINS,127.00,127.00,124.00,124.00,3033200
11/28/19,WOMF,274.00,278.00,266.00,268.00,142800
11/28/19,WOOD,680.00,690.00,645.00,650.00,5980100
11/28/19,WOWS,187.00,248.00,140.00,179.00,99993900
11/28/19,WSBP,304.00,306.00,288.00,294.00,46309900
11/28/19,WSKT,1305.00,1325.00,1275.00,1285.00,16306300
11/28/19,WTON,436.00,438.00,416.00,430.00,25079300
11/28/19,XAFA,1034.00,1034.00,1034.00,1034.00,200
11/28/19,XAQA,945.00,945.00,945.00,945.00,0
11/28/19,XASG,100.00,100.00,100.00,100.00,0
11/28/19,XBID,533.00,533.00,533.00,533.00,0
11/28/19,XBIN,518.00,518.00,518.00,518.00,0
11/28/19,XBLQ,473.00,473.00,473.00,473.00,0
11/28/19,XBNI,1060.00,1060.00,1060.00,1060.00,4900
11/28/19,XBSK,384.00,384.00,384.00,384.00,0
11/28/19,XCID,77.00,77.00,77.00,77.00,15300
11/28/19,XCIS,106.00,106.00,106.00,106.00,0
11/28/19,XCLQ,99.00,99.00,96.00,96.00,22500
11/28/19,XDIF,490.00,490.00,490.00,490.00,0
11/28/19,XIHD,485.00,485.00,485.00,485.00,0
11/28/19,XIIC,1105.00,1105.00,1093.00,1093.00,200
11/28/19,XIIF,615.00,615.00,594.00,594.00,3800
11/28/19,XIIT,542.00,542.00,535.00,535.00,6500
11/28/19,XIJI,674.00,674.00,674.00,674.00,500
11/28/19,XIPI,169.00,169.00,169.00,169.00,48000
11/28/19,XISB,398.00,398.00,398.00,398.00,0
11/28/19,XISC,693.00,693.00,693.00,693.00,400
11/28/19,XISI,327.00,327.00,326.00,326.00,82000
11/28/19,XISR,389.00,389.00,385.00,385.00,33500
11/28/19,XKIV,479.00,479.00,479.00,479.00,400
11/28/19,XMIG,171.00,171.00,171.00,171.00,0
11/28/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/28/19,XMTS,496.00,496.00,496.00,496.00,0
11/28/19,XPCR,953.00,953.00,953.00,953.00,0
11/28/19,XPDV,476.00,476.00,476.00,476.00,0
11/28/19,XPES,438.00,438.00,438.00,438.00,0
11/28/19,XPFT,532.00,532.00,532.00,532.00,0
11/28/19,XPID,519.00,519.00,519.00,519.00,0
11/28/19,XPLC,482.00,482.00,482.00,482.00,0
11/28/19,XPLQ,508.00,508.00,508.00,508.00,0
11/28/19,XPMI,940.00,940.00,937.00,940.00,2400
11/28/19,XPSG,446.00,446.00,446.00,446.00,0
11/28/19,XPTD,517.00,517.00,517.00,517.00,300
11/28/19,XSBC,110.00,110.00,110.00,110.00,0
11/28/19,XSPI,750.00,750.00,750.00,750.00,0
11/28/19,XSSI,96.00,96.00,96.00,96.00,1000
11/28/19,YELO,81.00,88.00,75.00,78.00,4011700
11/28/19,YELO-W,18.00,19.00,17.00,17.00,834800
11/28/19,YPAS,510.00,510.00,510.00,510.00,0
11/28/19,YULE,186.00,186.00,186.00,186.00,0
11/28/19,ZBRA,50.00,50.00,50.00,50.00,0
11/28/19,ZINC,404.00,412.00,392.00,400.00,65444000
11/28/19,ZONE,452.00,454.00,450.00,454.00,436200