<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/26/19,AALI,13200.00,13200.00,12700.00,13000.00,714000
11/26/19,ABBA,116.00,119.00,111.00,112.00,36896000
11/26/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/26/19,ABMM,1500.00,1500.00,1500.00,1500.00,0
11/26/19,ACES,1750.00,1790.00,1695.00,1730.00,453761700
11/26/19,ACST,985.00,1050.00,985.00,1050.00,509900
11/26/19,ADES,1040.00,1055.00,1010.00,1050.00,117100
11/26/19,ADHI,1190.00,1195.00,1160.00,1180.00,4059800
11/26/19,ADMF,10475.00,10475.00,10425.00,10450.00,336900
11/26/19,ADMG,193.00,195.00,190.00,190.00,96500
11/26/19,ADRO,1325.00,1335.00,1300.00,1315.00,52566500
11/26/19,AGII,595.00,595.00,560.00,580.00,16300
11/26/19,AGRO,157.00,159.00,150.00,152.00,5145600
11/26/19,AGRS,172.00,175.00,165.00,171.00,33300
11/26/19,AHAP,51.00,66.00,51.00,62.00,266400
11/26/19,AIMS,180.00,180.00,180.00,180.00,0
11/26/19,AISA,168.00,168.00,168.00,168.00,0
11/26/19,AKKU,50.00,50.00,50.00,50.00,14500
11/26/19,AKPI,382.00,382.00,382.00,382.00,0
11/26/19,AKRA,3340.00,3440.00,3320.00,3330.00,13899300
11/26/19,AKSI,775.00,775.00,760.00,765.00,3002700
11/26/19,ALDO,380.00,380.00,380.00,380.00,0
11/26/19,ALKA,500.00,510.00,422.00,498.00,7900
11/26/19,ALMI,320.00,320.00,320.00,320.00,0
11/26/19,ALTO,378.00,380.00,350.00,378.00,2198200
11/26/19,AMAG,302.00,302.00,302.00,302.00,0
11/26/19,AMFG,3450.00,3450.00,3410.00,3410.00,68000
11/26/19,AMIN,298.00,298.00,284.00,284.00,6900
11/26/19,AMRT,880.00,880.00,875.00,875.00,3000
11/26/19,ANDI,124.00,130.00,109.00,112.00,20795900
11/26/19,ANJT,895.00,900.00,890.00,900.00,277000
11/26/19,ANTM,820.00,820.00,800.00,810.00,35581900
11/26/19,APEX,410.00,410.00,332.00,384.00,18400
11/26/19,APIC,650.00,650.00,625.00,650.00,12012000
11/26/19,APII,161.00,164.00,161.00,164.00,500
11/26/19,APLI,151.00,151.00,149.00,151.00,400800
11/26/19,APLN,183.00,208.00,183.00,202.00,238427800
11/26/19,APOL,50.00,50.00,50.00,50.00,0
11/26/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/26/19,ARGO,825.00,825.00,825.00,825.00,0
11/26/19,ARII,640.00,640.00,640.00,640.00,0
11/26/19,ARKA,1585.00,1600.00,1585.00,1600.00,291900
11/26/19,ARMY,50.00,50.00,50.00,50.00,3078900
11/26/19,ARNA,466.00,468.00,466.00,468.00,53300
11/26/19,ARTA,438.00,438.00,438.00,438.00,3000
11/26/19,ARTI,50.00,50.00,50.00,50.00,0
11/26/19,ARTO,2100.00,2110.00,1900.00,1965.00,45500
11/26/19,ASBI,290.00,290.00,290.00,290.00,100
11/26/19,ASDM,1005.00,1005.00,1005.00,1005.00,200
11/26/19,ASGR,940.00,945.00,935.00,940.00,635200
11/26/19,ASII,6575.00,6575.00,6350.00,6350.00,79166300
11/26/19,ASJT,182.00,182.00,180.00,182.00,15100
11/26/19,ASMI,940.00,940.00,935.00,935.00,14400
11/26/19,ASRI,258.00,260.00,246.00,246.00,3155700
11/26/19,ASRM,1805.00,1805.00,1805.00,1805.00,1100
11/26/19,ASSA,785.00,795.00,775.00,785.00,4310100
11/26/19,ATIC,790.00,790.00,685.00,770.00,6200
11/26/19,AUTO,1240.00,1255.00,1235.00,1240.00,296500
11/26/19,BABP,50.00,50.00,50.00,50.00,8200
11/26/19,BABP-W3,35.00,48.00,32.00,32.00,25700
11/26/19,BACA,300.00,304.00,300.00,302.00,2572800
11/26/19,BACA-W2,300.00,100.00,100.00,100.00,0
11/26/19,BAJA,65.00,67.00,60.00,63.00,229400
11/26/19,BALI,1350.00,1350.00,1350.00,1350.00,0
11/26/19,BAPA,78.00,78.00,78.00,78.00,0
11/26/19,BAPI,50.00,50.00,50.00,50.00,105800
11/26/19,BAPI-W,4.00,5.00,4.00,4.00,5678400
11/26/19,BATA,615.00,660.00,615.00,660.00,700
11/26/19,BAYU,1010.00,1050.00,1005.00,1050.00,1500
11/26/19,BBCA,31650.00,31650.00,31350.00,31425.00,38556700
11/26/19,BBHI,151.00,164.00,151.00,163.00,895000
11/26/19,BBKP,246.00,246.00,240.00,242.00,1431300
11/26/19,BBLD,418.00,418.00,418.00,418.00,0
11/26/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/26/19,BBNI,7525.00,7575.00,7425.00,7500.00,36921400
11/26/19,BBRI,4150.00,4180.00,4100.00,4150.00,222076900
11/26/19,BBRM,50.00,50.00,50.00,50.00,0
11/26/19,BBTN,2080.00,2160.00,2060.00,2160.00,34534700
11/26/19,BBYB,286.00,286.00,284.00,284.00,15000
11/26/19,BCAP,144.00,144.00,140.00,143.00,925900
11/26/19,BCIC,450.00,450.00,450.00,450.00,0
11/26/19,BCIP,78.00,79.00,76.00,78.00,1489800
11/26/19,BDMN,3810.00,3880.00,3730.00,3770.00,2501000
11/26/19,BEEF,350.00,366.00,350.00,356.00,7289400
11/26/19,BEEF-W,45.00,52.00,45.00,47.00,2428600
11/26/19,BEKS,50.00,50.00,50.00,50.00,2800
11/26/19,BELL,515.00,520.00,515.00,520.00,35200
11/26/19,BEST,204.00,212.00,202.00,206.00,14035700
11/26/19,BFIN,590.00,605.00,580.00,580.00,10629700
11/26/19,BGTG,61.00,65.00,61.00,65.00,1771600
11/26/19,BHIT,66.00,67.00,65.00,65.00,6073100
11/26/19,BIKA,199.00,199.00,199.00,199.00,0
11/26/19,BIMA,50.00,50.00,50.00,50.00,20000
11/26/19,BINA,870.00,870.00,840.00,840.00,91100
11/26/19,BIPI,50.00,50.00,50.00,50.00,30100
11/26/19,BIPI-W,11.00,12.00,11.00,11.00,1838300
11/26/19,BIPP,70.00,70.00,70.00,70.00,0
11/26/19,BIPP-W2,1.00,1.00,1.00,1.00,0
11/26/19,BIRD,2180.00,2200.00,2140.00,2200.00,179600
11/26/19,BISI,1085.00,1105.00,1080.00,1080.00,98700
11/26/19,BJBR,1555.00,1655.00,1555.00,1655.00,4813800
11/26/19,BJTM,680.00,685.00,670.00,680.00,2697400
11/26/19,BKDP,56.00,56.00,55.00,55.00,1800
11/26/19,BKSL,97.00,100.00,90.00,90.00,201653200
11/26/19,BKSL-W,16.00,18.00,15.00,15.00,3216000
11/26/19,BKSW,125.00,125.00,115.00,125.00,28600
11/26/19,BLTA,50.00,50.00,50.00,50.00,0
11/26/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/26/19,BLUE,494.00,515.00,492.00,505.00,153200
11/26/19,BMAS,314.00,314.00,310.00,310.00,500
11/26/19,BMRI,7000.00,7050.00,6900.00,6925.00,86766600
11/26/19,BMSR,125.00,134.00,120.00,120.00,2220700
11/26/19,BMTR,372.00,372.00,350.00,354.00,47326900
11/26/19,BNBA,314.00,314.00,304.00,312.00,594000
11/26/19,BNBR,50.00,50.00,50.00,50.00,700
11/26/19,BNGA,930.00,940.00,915.00,930.00,1354400
11/26/19,BNII,208.00,210.00,204.00,206.00,652600
11/26/19,BNLI,1030.00,1045.00,1010.00,1015.00,11350100
11/26/19,BOGA,990.00,1210.00,985.00,1210.00,12815700
11/26/19,BOGA-W,990.00,525.00,525.00,525.00,0
11/26/19,BOLA,350.00,350.00,346.00,350.00,31500
11/26/19,BOLT,845.00,855.00,830.00,855.00,139800
11/26/19,BORN,50.00,50.00,50.00,50.00,0
11/26/19,BOSS,246.00,246.00,210.00,222.00,9014700
11/26/19,BPFI,1310.00,1310.00,1310.00,1310.00,0
11/26/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/26/19,BPTR,94.00,94.00,91.00,93.00,81800
11/26/19,BRAM,13400.00,13400.00,13400.00,13400.00,0
11/26/19,BRIS,330.00,352.00,330.00,338.00,3976300
11/26/19,BRMS,52.00,52.00,50.00,51.00,68932600
11/26/19,BRNA,1020.00,1020.00,1020.00,1020.00,0
11/26/19,BRPT,1290.00,1300.00,1240.00,1240.00,148166800
11/26/19,BRPT-W,800.00,900.00,800.00,900.00,3300
11/26/19,BSDE,1340.00,1340.00,1300.00,1340.00,19496300
11/26/19,BSIM,570.00,600.00,545.00,595.00,93900
11/26/19,BSIM-W3,37.00,44.00,37.00,40.00,24700
11/26/19,BSSR,1825.00,1825.00,1800.00,1825.00,1600
11/26/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/26/19,BTEK,50.00,50.00,50.00,50.00,11100
11/26/19,BTEL,50.00,50.00,50.00,50.00,0
11/26/19,BTON,210.00,212.00,200.00,200.00,50500
11/26/19,BTPN,3140.00,3200.00,3140.00,3170.00,14100
11/26/19,BTPS,3880.00,4010.00,3810.00,4010.00,4306200
11/26/19,BUDI,100.00,100.00,100.00,100.00,715500
11/26/19,BUKK,1670.00,1700.00,1670.00,1700.00,500
11/26/19,BULL,179.00,187.00,177.00,181.00,13179000
11/26/19,BULL-W,66.00,66.00,66.00,66.00,5000
11/26/19,BULL-W2,23.00,25.00,20.00,22.00,3005500
11/26/19,BUMI,75.00,75.00,68.00,70.00,248895000
11/26/19,BUVA,82.00,82.00,74.00,80.00,47600
11/26/19,BVIC,170.00,170.00,170.00,170.00,0
11/26/19,BWPT,103.00,104.00,97.00,97.00,192398700
11/26/19,BYAN,15300.00,15300.00,15000.00,15000.00,2100
11/26/19,CAKK,59.00,70.00,59.00,68.00,11292100
11/26/19,CAKK-W,21.00,22.00,20.00,21.00,666000
11/26/19,CAMP,402.00,406.00,390.00,398.00,535600
11/26/19,CANI,148.00,149.00,148.00,149.00,15400
11/26/19,CARS,208.00,212.00,200.00,212.00,5572700
11/26/19,CASA,400.00,404.00,396.00,402.00,9588200
11/26/19,CASA-W,400.00,133.00,133.00,133.00,0
11/26/19,CASS,630.00,630.00,630.00,630.00,0
11/26/19,CCSI,250.00,256.00,248.00,250.00,846000
11/26/19,CEKA,1550.00,1550.00,1540.00,1545.00,10300
11/26/19,CENT,52.00,64.00,52.00,62.00,500200
11/26/19,CFIN,268.00,268.00,266.00,266.00,349500
11/26/19,CINT,248.00,248.00,232.00,246.00,77700
11/26/19,CITA,1890.00,1890.00,1890.00,1890.00,0
11/26/19,CITY,160.00,206.00,154.00,163.00,1298400
11/26/19,CITY-W,69.00,81.00,50.00,62.00,4183500
11/26/19,CKRA,76.00,76.00,76.00,76.00,0
11/26/19,CLAY,4310.00,4320.00,4230.00,4260.00,1834300
11/26/19,CLEO,525.00,530.00,520.00,525.00,6262100
11/26/19,CLPI,760.00,765.00,760.00,765.00,50400
11/26/19,CMNP,1750.00,1780.00,1600.00,1780.00,2200
11/26/19,CMPP,184.00,184.00,184.00,184.00,0
11/26/19,CNKO,50.00,50.00,50.00,50.00,200
11/26/19,CNTB,250.00,250.00,250.00,250.00,0
11/26/19,CNTX,410.00,410.00,410.00,410.00,0
11/26/19,COCO,890.00,890.00,885.00,890.00,1180500
11/26/19,COCO-W,890.00,450.00,450.00,450.00,0
11/26/19,COWL,50.00,50.00,50.00,50.00,385500
11/26/19,CPIN,6675.00,6725.00,6375.00,6500.00,33444500
11/26/19,CPRI,50.00,50.00,50.00,50.00,34300
11/26/19,CPRI-W,24.00,29.00,21.00,26.00,605600
11/26/19,CPRO,50.00,50.00,50.00,50.00,7300
11/26/19,CSAP,448.00,450.00,448.00,448.00,504800
11/26/19,CSIS,98.00,98.00,91.00,96.00,88100
11/26/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/26/19,CTRA,1050.00,1050.00,1005.00,1010.00,32876700
11/26/19,CTTH,63.00,64.00,62.00,62.00,97700
11/26/19,DART,330.00,330.00,330.00,330.00,0
11/26/19,DAYA,244.00,244.00,238.00,238.00,1100
11/26/19,DEAL,372.00,456.00,372.00,456.00,2602900
11/26/19,DEAL-W,372.00,51.00,51.00,51.00,0
11/26/19,DEFI,1770.00,1770.00,1770.00,1770.00,0
11/26/19,DEWA,50.00,50.00,50.00,50.00,100
11/26/19,DFAM,390.00,406.00,386.00,404.00,1883500
11/26/19,DFAM-W,390.00,805.00,805.00,805.00,0
11/26/19,DGIK,50.00,50.00,50.00,50.00,21000
11/26/19,DIGI,1750.00,1750.00,1750.00,1750.00,100
11/26/19,DILD,320.00,320.00,308.00,320.00,1010800
11/26/19,DIVA,3680.00,3700.00,3650.00,3690.00,379900
11/26/19,DKFT,161.00,162.00,149.00,152.00,14065500
11/26/19,DLTA,6775.00,6800.00,6750.00,6800.00,2100
11/26/19,DMAS,310.00,320.00,308.00,314.00,33796700
11/26/19,DMMX,252.00,256.00,244.00,248.00,21194500
11/26/19,DNAR,248.00,248.00,248.00,248.00,0
11/26/19,DNET,3040.00,3040.00,3040.00,3040.00,1000
11/26/19,DOID,302.00,306.00,272.00,272.00,105860900
11/26/19,DPNS,280.00,280.00,256.00,278.00,15700
11/26/19,DPUM,110.00,110.00,110.00,110.00,100000
11/26/19,DSFI,104.00,107.00,103.00,103.00,2175700
11/26/19,DSNG,418.00,420.00,410.00,418.00,585400
11/26/19,DSSA,13025.00,14875.00,13025.00,13050.00,10100
11/26/19,DUCK,1260.00,1260.00,1160.00,1185.00,920200
11/26/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/26/19,DVLA,2260.00,2270.00,2230.00,2230.00,6400
11/26/19,DWGL,290.00,314.00,272.00,298.00,1462800
11/26/19,DWGL-W,91.00,104.00,85.00,95.00,1958900
11/26/19,DYAN,100.00,112.00,100.00,107.00,1182300
11/26/19,EAST,110.00,112.00,105.00,107.00,8184200
11/26/19,EAST-W,14.00,14.00,13.00,13.00,8590300
11/26/19,ECII,1060.00,1060.00,1060.00,1060.00,2000
11/26/19,EKAD,940.00,945.00,935.00,945.00,86100
11/26/19,ELSA,310.00,310.00,302.00,304.00,16840800
11/26/19,ELTY,50.00,50.00,50.00,50.00,0
11/26/19,EMDE,204.00,204.00,204.00,204.00,30000
11/26/19,EMTK,5600.00,5600.00,5600.00,5600.00,0
11/26/19,ENRG,52.00,52.00,51.00,52.00,19010000
11/26/19,ENVY,1410.00,1715.00,1400.00,1715.00,42170100
11/26/19,EPMT,1900.00,1900.00,1900.00,1900.00,0
11/26/19,ERAA,1540.00,1540.00,1515.00,1515.00,29563400
11/26/19,ERTX,140.00,140.00,140.00,140.00,0
11/26/19,ESIP,655.00,680.00,515.00,520.00,52387700
11/26/19,ESIP-W,40.00,48.00,38.00,42.00,93504900
11/26/19,ESSA,280.00,284.00,274.00,274.00,1704000
11/26/19,ESTI,78.00,78.00,73.00,74.00,818000
11/26/19,ETWA,71.00,75.00,66.00,70.00,1205200
11/26/19,EXCL,3550.00,3550.00,3470.00,3490.00,218231500
11/26/19,FAST,2790.00,2790.00,2760.00,2760.00,900
11/26/19,FASW,7400.00,7400.00,7400.00,7400.00,2000
11/26/19,FILM,216.00,248.00,210.00,212.00,20266400
11/26/19,FINN,50.00,50.00,50.00,50.00,0
11/26/19,FIRE,1250.00,1250.00,1180.00,1250.00,9663500
11/26/19,FIRE-W,1250.00,910.00,910.00,910.00,0
11/26/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/26/19,FITT,50.00,50.00,50.00,50.00,302000
11/26/19,FITT-W,10.00,11.00,9.00,9.00,5141300
11/26/19,FMII,450.00,450.00,450.00,450.00,100
11/26/19,FOOD,88.00,98.00,88.00,98.00,412000
11/26/19,FORU,110.00,110.00,110.00,110.00,0
11/26/19,FORZ,202.00,202.00,202.00,202.00,0
11/26/19,FORZ-W,610.00,610.00,610.00,610.00,0
11/26/19,FPNI,119.00,123.00,116.00,118.00,322200
11/26/19,FREN,140.00,142.00,132.00,140.00,165749600
11/26/19,FREN-W,72.00,73.00,69.00,69.00,473200
11/26/19,FUJI,104.00,104.00,102.00,103.00,169100
11/26/19,GAMA,50.00,50.00,50.00,50.00,300
11/26/19,GDST,60.00,70.00,60.00,68.00,78400
11/26/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/26/19,GEMA,364.00,366.00,364.00,366.00,10300
11/26/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/26/19,GGRM,52200.00,52675.00,49225.00,49225.00,5243400
11/26/19,GGRP,482.00,515.00,482.00,490.00,249600
11/26/19,GHON,1250.00,1255.00,1250.00,1250.00,17800
11/26/19,GIAA,535.00,545.00,530.00,540.00,5030200
11/26/19,GJTL,605.00,605.00,600.00,600.00,1353600
11/26/19,GLOB,400.00,418.00,400.00,418.00,13600
11/26/19,GMFI,162.00,167.00,160.00,167.00,3335600
11/26/19,GMTD,16500.00,16500.00,16500.00,16500.00,1000
11/26/19,GOLD,224.00,224.00,224.00,224.00,600
11/26/19,GOLL,50.00,50.00,50.00,50.00,0
11/26/19,GOOD,1535.00,1545.00,1530.00,1540.00,278600
11/26/19,GPRA,80.00,81.00,77.00,79.00,909300
11/26/19,GREN,328.00,328.00,328.00,328.00,0
11/26/19,GSMF,101.00,101.00,101.00,101.00,0
11/26/19,GTBO,142.00,160.00,142.00,160.00,5000
11/26/19,GWSA,152.00,152.00,151.00,152.00,23300
11/26/19,GZCO,50.00,50.00,50.00,50.00,30700
11/26/19,HADE,50.00,50.00,50.00,50.00,0
11/26/19,HDFA,140.00,160.00,140.00,157.00,66700
11/26/19,HDIT,715.00,715.00,695.00,695.00,3600
11/26/19,HDTX,120.00,120.00,120.00,120.00,0
11/26/19,HEAL,3700.00,3750.00,3680.00,3690.00,267000
11/26/19,HELI,160.00,160.00,160.00,160.00,100
11/26/19,HELI-W,14.00,14.00,13.00,14.00,562900
11/26/19,HERO,820.00,820.00,820.00,820.00,0
11/26/19,HEXA,3700.00,3800.00,3620.00,3650.00,27400
11/26/19,HITS,525.00,525.00,414.00,520.00,1500
11/26/19,HKMU,306.00,310.00,304.00,304.00,3936200
11/26/19,HMSP,2010.00,2040.00,1920.00,1920.00,174440200
11/26/19,HOKI,900.00,910.00,885.00,885.00,26068800
11/26/19,HOKI-W,900.00,600.00,600.00,600.00,0
11/26/19,HOME,50.00,50.00,50.00,50.00,183200
11/26/19,HOTL,155.00,157.00,150.00,152.00,8308600
11/26/19,HRME,1025.00,1035.00,1020.00,1030.00,15809100
11/26/19,HRTA,274.00,274.00,260.00,260.00,314800
11/26/19,HRUM,1330.00,1335.00,1310.00,1330.00,1249200
11/26/19,IATA,50.00,50.00,50.00,50.00,0
11/26/19,IBFN,282.00,282.00,282.00,282.00,0
11/26/19,IBFN-W,35.00,38.00,25.00,37.00,12700
11/26/19,IBST,6650.00,6650.00,6650.00,6650.00,0
11/26/19,ICBP,11375.00,11425.00,11375.00,11375.00,13063100
11/26/19,ICON,82.00,82.00,77.00,77.00,15700
11/26/19,IDPR,330.00,330.00,330.00,330.00,0
11/26/19,IGAR,344.00,344.00,338.00,340.00,23700
11/26/19,IIKP,50.00,50.00,50.00,50.00,61720900
11/26/19,IKAI,135.00,136.00,133.00,135.00,5955400
11/26/19,IKBI,266.00,266.00,262.00,262.00,1000
11/26/19,IMAS,1215.00,1220.00,1155.00,1155.00,627100
11/26/19,IMJS,298.00,298.00,280.00,280.00,469800
11/26/19,IMPC,1030.00,1035.00,1030.00,1035.00,391700
11/26/19,INAF,820.00,820.00,775.00,790.00,170200
11/26/19,INAI,428.00,428.00,424.00,424.00,2500
11/26/19,INCF,50.00,50.00,50.00,50.00,49200
11/26/19,INCI,408.00,428.00,408.00,428.00,3900
11/26/19,INCO,3300.00,3310.00,3240.00,3240.00,5562000
11/26/19,INDF,8000.00,8000.00,7800.00,7950.00,18468700
11/26/19,INDR,2570.00,2850.00,2570.00,2700.00,36400
11/26/19,INDS,2720.00,2750.00,2340.00,2360.00,103200
11/26/19,INDX,57.00,59.00,57.00,59.00,1100
11/26/19,INDY,1260.00,1270.00,1240.00,1270.00,10225000
11/26/19,INKP,7400.00,7475.00,6950.00,6950.00,16076500
11/26/19,INOV,400.00,400.00,390.00,392.00,2655500
11/26/19,INPC,63.00,65.00,63.00,63.00,518200
11/26/19,INPC-W,7.00,7.00,7.00,7.00,11200
11/26/19,INPP,825.00,825.00,825.00,825.00,100
11/26/19,INPS,6000.00,6400.00,6000.00,6400.00,700
11/26/19,INRU,825.00,825.00,825.00,825.00,62000
11/26/19,INTA,462.00,468.00,450.00,468.00,1130400
11/26/19,INTA-W,462.00,210.00,210.00,210.00,0
11/26/19,INTD,500.00,500.00,488.00,488.00,118400
11/26/19,INTP,20225.00,20225.00,19800.00,20000.00,4842900
11/26/19,IPCC,695.00,695.00,680.00,695.00,262300
11/26/19,IPCM,193.00,200.00,188.00,200.00,310200
11/26/19,IPOL,96.00,97.00,95.00,97.00,318700
11/26/19,IPTV,500.00,505.00,498.00,500.00,35363700
11/26/19,IPTV-W,90.00,93.00,89.00,91.00,1865800
11/26/19,IRRA,640.00,680.00,600.00,605.00,13425100
11/26/19,ISAT,3140.00,3150.00,3070.00,3100.00,21034700
11/26/19,ISSP,197.00,198.00,187.00,192.00,28597500
11/26/19,ITIC,2100.00,2210.00,1900.00,2100.00,20543200
11/26/19,ITMA,690.00,720.00,625.00,645.00,2768200
11/26/19,ITMA-W,145.00,145.00,85.00,100.00,677400
11/26/19,ITMG,11575.00,11650.00,11300.00,11300.00,5271500
11/26/19,ITTG,82.00,82.00,82.00,82.00,0
11/26/19,JAST,2180.00,2200.00,2170.00,2180.00,2750200
11/26/19,JAWA,100.00,100.00,100.00,100.00,15100
11/26/19,JAYA,82.00,88.00,82.00,85.00,151500
11/26/19,JAYA-W,21.00,21.00,19.00,20.00,169900
11/26/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/26/19,JGLE,50.00,50.00,50.00,50.00,0
11/26/19,JIHD,620.00,620.00,620.00,620.00,0
11/26/19,JKON,494.00,496.00,494.00,496.00,2000
11/26/19,JKSW,60.00,60.00,60.00,60.00,0
11/26/19,JMAS,965.00,965.00,965.00,965.00,0
11/26/19,JPFA,1645.00,1650.00,1580.00,1610.00,14942100
11/26/19,JRPT,560.00,565.00,550.00,550.00,7787500
11/26/19,JSKY,300.00,320.00,300.00,320.00,59526600
11/26/19,JSMR,5025.00,5025.00,4780.00,4870.00,13131100
11/26/19,JSPT,895.00,895.00,895.00,895.00,0
11/26/19,JTPE,915.00,920.00,915.00,915.00,175900
11/26/19,KAEF,2020.00,2020.00,1950.00,1975.00,249300
11/26/19,KARW,71.00,71.00,66.00,68.00,288200
11/26/19,KAYU,88.00,88.00,83.00,87.00,14857400
11/26/19,KBLI,545.00,565.00,525.00,565.00,12861700
11/26/19,KBLM,304.00,312.00,282.00,282.00,69500
11/26/19,KBLV,324.00,324.00,324.00,324.00,0
11/26/19,KBRI,50.00,50.00,50.00,50.00,0
11/26/19,KDSI,1070.00,1070.00,1070.00,1070.00,11000
11/26/19,KEEN,605.00,610.00,595.00,605.00,12314300
11/26/19,KEJU,1405.00,1405.00,1185.00,1405.00,5580000
11/26/19,KIAS,81.00,84.00,80.00,84.00,692800
11/26/19,KICI,380.00,380.00,370.00,370.00,15000
11/26/19,KIJA,318.00,318.00,312.00,316.00,7322600
11/26/19,KINO,3460.00,3500.00,3360.00,3500.00,1050200
11/26/19,KIOS,334.00,334.00,334.00,334.00,1100
11/26/19,KIOS-W,334.00,318.00,318.00,318.00,0
11/26/19,KJEN,2000.00,2010.00,2000.00,2000.00,171600
11/26/19,KKGI,248.00,254.00,248.00,252.00,370000
11/26/19,KLBF,1550.00,1550.00,1510.00,1530.00,73213700
11/26/19,KMTR,322.00,322.00,312.00,322.00,1300
11/26/19,KOBX,124.00,126.00,118.00,118.00,61900
11/26/19,KOIN,184.00,184.00,184.00,184.00,0
11/26/19,KONI,600.00,660.00,600.00,660.00,2600
11/26/19,KOPI,620.00,625.00,620.00,625.00,31900
11/26/19,KOTA,615.00,625.00,610.00,610.00,10539700
11/26/19,KOTA-W,68.00,69.00,66.00,68.00,2280000
11/26/19,KPAL,430.00,452.00,390.00,414.00,322400
11/26/19,KPAS,71.00,80.00,71.00,75.00,4597500
11/26/19,KPAS-W,27.00,30.00,27.00,28.00,2722000
11/26/19,KPIG,127.00,129.00,123.00,128.00,10723000
11/26/19,KRAH,1110.00,1340.00,1110.00,1260.00,1031300
11/26/19,KRAS,264.00,264.00,256.00,256.00,5242600
11/26/19,KREN,505.00,515.00,505.00,505.00,62122300
11/26/19,LAND,1250.00,1250.00,1250.00,1250.00,10000
11/26/19,LAPD,50.00,50.00,50.00,50.00,0
11/26/19,LCGP,114.00,114.00,114.00,114.00,0
11/26/19,LCKM,326.00,326.00,326.00,326.00,2000
11/26/19,LEAD,50.00,50.00,50.00,50.00,155100
11/26/19,LIFE,5750.00,6000.00,5525.00,5975.00,160700
11/26/19,LINK,4200.00,4250.00,4150.00,4190.00,504900
11/26/19,LION,480.00,480.00,480.00,480.00,3500
11/26/19,LMAS,62.00,64.00,58.00,62.00,1930000
11/26/19,LMPI,106.00,106.00,105.00,105.00,45000
11/26/19,LMSH,368.00,368.00,368.00,368.00,0
11/26/19,LPCK,1150.00,1150.00,1125.00,1125.00,794100
11/26/19,LPGI,3180.00,3180.00,3020.00,3020.00,1000
11/26/19,LPIN,240.00,280.00,240.00,280.00,10100
11/26/19,LPKR,248.00,252.00,244.00,250.00,98716500
11/26/19,LPLI,99.00,99.00,98.00,98.00,500
11/26/19,LPPF,3540.00,3600.00,3450.00,3490.00,13832100
11/26/19,LPPS,82.00,86.00,82.00,83.00,89500
11/26/19,LRNA,120.00,123.00,120.00,121.00,2900
11/26/19,LSIP,1395.00,1405.00,1335.00,1365.00,20049200
11/26/19,LTLS,630.00,630.00,625.00,630.00,23000
11/26/19,LUCK,500.00,505.00,494.00,498.00,651800
11/26/19,MABA,50.00,50.00,50.00,50.00,186600
11/26/19,MAGP,50.00,50.00,50.00,50.00,0
11/26/19,MAIN,1065.00,1075.00,1040.00,1045.00,2207800
11/26/19,MAMI,320.00,344.00,318.00,340.00,441751500
11/26/19,MAMI-W,91.00,109.00,90.00,109.00,35939100
11/26/19,MAMIP,320.00,600.00,600.00,600.00,0
11/26/19,MAPA,5150.00,5150.00,5150.00,5150.00,0
11/26/19,MAPB,1700.00,1725.00,1690.00,1725.00,600
11/26/19,MAPI,1040.00,1060.00,1030.00,1045.00,6053700
11/26/19,MARI,190.00,197.00,190.00,190.00,586900
11/26/19,MARK,466.00,468.00,462.00,462.00,985600
11/26/19,MASA,470.00,470.00,470.00,470.00,100
11/26/19,MAYA,8100.00,8100.00,8100.00,8100.00,0
11/26/19,MBAP,1950.00,1950.00,1920.00,1950.00,9000
11/26/19,MBSS,492.00,496.00,490.00,490.00,286600
11/26/19,MBTO,104.00,105.00,104.00,104.00,700
11/26/19,MCAS,2990.00,2990.00,2870.00,2920.00,451200
11/26/19,MCOR,135.00,138.00,132.00,132.00,3605100
11/26/19,MDIA,63.00,65.00,61.00,63.00,164200
11/26/19,MDKA,1055.00,1060.00,985.00,1015.00,42010400
11/26/19,MDKI,202.00,210.00,200.00,210.00,67100
11/26/19,MDLN,222.00,226.00,214.00,220.00,7484300
11/26/19,MDRN,50.00,50.00,50.00,50.00,0
11/26/19,MEDC,655.00,670.00,650.00,665.00,29679200
11/26/19,MEDC-W,127.00,136.00,125.00,131.00,3971000
11/26/19,MEGA,5750.00,5750.00,5750.00,5750.00,100
11/26/19,MERK,2990.00,2990.00,2940.00,2940.00,9800
11/26/19,META,191.00,192.00,191.00,192.00,83000
11/26/19,MFIN,1310.00,1310.00,1300.00,1300.00,30100
11/26/19,MFMI,580.00,580.00,580.00,580.00,0
11/26/19,MGNA,50.00,50.00,50.00,50.00,0
11/26/19,MGRO,870.00,885.00,870.00,880.00,2632700
11/26/19,MICE,348.00,348.00,342.00,342.00,5900
11/26/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/26/19,MIKA,2670.00,2710.00,2650.00,2710.00,10540900
11/26/19,MINA,1150.00,1275.00,1100.00,1100.00,120400
11/26/19,MIRA,50.00,50.00,50.00,50.00,0
11/26/19,MITI,51.00,51.00,51.00,51.00,0
11/26/19,MKNT,50.00,50.00,50.00,50.00,110400
11/26/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/26/19,MLBI,16775.00,16800.00,16750.00,16800.00,1700
11/26/19,MLIA,980.00,985.00,975.00,980.00,4187500
11/26/19,MLPL,69.00,70.00,68.00,69.00,2477600
11/26/19,MLPT,580.00,595.00,580.00,595.00,600
11/26/19,MMLP,268.00,290.00,268.00,274.00,203300
11/26/19,MNCN,1355.00,1385.00,1320.00,1385.00,55199900
11/26/19,MOLI,785.00,785.00,785.00,785.00,0
11/26/19,MPMX,680.00,690.00,670.00,675.00,323100
11/26/19,MPOW,145.00,153.00,133.00,143.00,3055800
11/26/19,MPPA,132.00,136.00,131.00,133.00,2364000
11/26/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/26/19,MRAT,165.00,165.00,160.00,160.00,13300
11/26/19,MREI,4890.00,4890.00,4880.00,4880.00,500
11/26/19,MSIN,424.00,432.00,424.00,430.00,1622300
11/26/19,MSKY,800.00,950.00,800.00,940.00,2600
11/26/19,MTDL,1805.00,1815.00,1800.00,1810.00,3748900
11/26/19,MTFN,50.00,50.00,50.00,50.00,100
11/26/19,MTLA,450.00,460.00,450.00,460.00,249400
11/26/19,MTPS,1190.00,1195.00,1100.00,1125.00,71800
11/26/19,MTPS-W,1190.00,990.00,990.00,990.00,0
11/26/19,MTRA,332.00,334.00,332.00,334.00,58000
11/26/19,MTSM,222.00,222.00,222.00,222.00,0
11/26/19,MTWI,62.00,74.00,62.00,67.00,250900
11/26/19,MYOH,1280.00,1280.00,1250.00,1280.00,207800
11/26/19,MYOR,2120.00,2150.00,2070.00,2100.00,4942300
11/26/19,MYRX,50.00,50.00,50.00,50.00,6703700
11/26/19,MYRXP,50.00,50.00,50.00,50.00,0
11/26/19,MYTX,60.00,63.00,55.00,58.00,1000
11/26/19,NASA,655.00,655.00,645.00,655.00,3464500
11/26/19,NASA-W,655.00,700.00,700.00,700.00,0
11/26/19,NATO,795.00,1000.00,785.00,1000.00,18045000
11/26/19,NATO-W,740.00,740.00,740.00,740.00,100
11/26/19,NELY,148.00,148.00,148.00,148.00,0
11/26/19,NFCX,3040.00,3070.00,3030.00,3070.00,1555800
11/26/19,NICK,302.00,314.00,300.00,314.00,400
11/26/19,NIKL,685.00,700.00,665.00,670.00,297500
11/26/19,NIPS,282.00,282.00,282.00,282.00,0
11/26/19,NIRO,142.00,142.00,142.00,142.00,0
11/26/19,NISP,815.00,815.00,815.00,815.00,3300
11/26/19,NOBU,935.00,940.00,935.00,935.00,4500
11/26/19,NRCA,374.00,374.00,372.00,374.00,203100
11/26/19,NUSA,50.00,50.00,50.00,50.00,25800
11/26/19,NUSA-W,7.00,8.00,6.00,7.00,2069100
11/26/19,NZIA,940.00,1025.00,925.00,925.00,96400
11/26/19,NZIA-W,180.00,198.00,171.00,179.00,52100
11/26/19,OASA,280.00,370.00,280.00,370.00,500
11/26/19,OCAP,260.00,260.00,260.00,260.00,0
11/26/19,OKAS,179.00,200.00,179.00,199.00,27500
11/26/19,OMRE,780.00,780.00,780.00,780.00,0
11/26/19,OPMS,133.00,144.00,131.00,131.00,37693400
11/26/19,PADI,372.00,396.00,308.00,308.00,166000
11/26/19,PALM,238.00,238.00,238.00,238.00,0
11/26/19,PAMG,98.00,108.00,98.00,101.00,772200
11/26/19,PANI,105.00,105.00,105.00,105.00,6000
11/26/19,PANR,334.00,336.00,334.00,336.00,1068800
11/26/19,PANS,1480.00,1500.00,1450.00,1495.00,1100
11/26/19,PBID,995.00,995.00,975.00,995.00,4700
11/26/19,PBRX,660.00,660.00,625.00,660.00,3500
11/26/19,PBSA,350.00,350.00,350.00,350.00,100
11/26/19,PCAR,2120.00,2390.00,2120.00,2390.00,519100
11/26/19,PDES,595.00,595.00,595.00,595.00,200
11/26/19,PEGE,222.00,222.00,222.00,222.00,0
11/26/19,PEHA,1000.00,1000.00,985.00,1000.00,29000
11/26/19,PGAS,1935.00,1935.00,1880.00,1890.00,51745000
11/26/19,PGLI,206.00,250.00,206.00,236.00,43000
11/26/19,PICO,4570.00,4700.00,4490.00,4500.00,1476600
11/26/19,PJAA,990.00,995.00,990.00,990.00,21300
11/26/19,PKPK,61.00,72.00,61.00,67.00,180600
11/26/19,PLAS,50.00,50.00,50.00,50.00,0
11/26/19,PLIN,3180.00,3320.00,3180.00,3320.00,5000
11/26/19,PNBN,1200.00,1250.00,1200.00,1245.00,1939100
11/26/19,PNBS,50.00,50.00,50.00,50.00,144000
11/26/19,PNIN,1125.00,1130.00,1115.00,1115.00,62700
11/26/19,PNLF,274.00,280.00,264.00,264.00,24373800
11/26/19,PNSE,360.00,360.00,360.00,360.00,0
11/26/19,POLA,855.00,855.00,855.00,855.00,0
11/26/19,POLA-W,800.00,800.00,800.00,800.00,0
11/26/19,POLI,1500.00,1500.00,1350.00,1495.00,800
11/26/19,POLL,8075.00,8075.00,8000.00,8000.00,344700
11/26/19,POLU,1900.00,1900.00,1900.00,1900.00,1100
11/26/19,POLY,55.00,56.00,53.00,54.00,303500
11/26/19,POOL,870.00,880.00,790.00,790.00,93516300
11/26/19,POOL-W,870.00,4010.00,4010.00,4010.00,0
11/26/19,PORT,500.00,500.00,500.00,500.00,0
11/26/19,POSA,51.00,52.00,50.00,50.00,18517900
11/26/19,POSA-W,6.00,6.00,5.00,5.00,38488100
11/26/19,POWR,1070.00,1070.00,1060.00,1060.00,1131500
11/26/19,PPRE,222.00,238.00,222.00,232.00,8181000
11/26/19,PPRO,91.00,92.00,86.00,86.00,61744700
11/26/19,PRAS,161.00,161.00,161.00,161.00,0
11/26/19,PRDA,3960.00,4000.00,3960.00,4000.00,600
11/26/19,PRIM,298.00,298.00,298.00,298.00,200
11/26/19,PRIM-W,36.00,36.00,33.00,34.00,12300
11/26/19,PSAB,220.00,220.00,202.00,204.00,75050600
11/26/19,PSDN,135.00,142.00,135.00,141.00,67200
11/26/19,PSGO,240.00,240.00,178.00,240.00,340285700
11/26/19,PSKT,50.00,50.00,50.00,50.00,0
11/26/19,PSSI,174.00,177.00,168.00,173.00,204200
11/26/19,PTBA,2510.00,2630.00,2480.00,2630.00,89132700
11/26/19,PTIS,252.00,252.00,252.00,252.00,0
11/26/19,PTPP,1510.00,1535.00,1490.00,1505.00,12359900
11/26/19,PTRO,1600.00,1600.00,1550.00,1550.00,1295000
11/26/19,PTSN,296.00,298.00,290.00,294.00,533200
11/26/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/26/19,PUDP,346.00,346.00,346.00,346.00,0
11/26/19,PURE,450.00,525.00,450.00,525.00,93208300
11/26/19,PURE-W,416.00,496.00,410.00,436.00,40861500
11/26/19,PWON,560.00,570.00,555.00,560.00,56955600
11/26/19,PYFA,200.00,200.00,200.00,200.00,380500
11/26/19,PZZA,1170.00,1180.00,1160.00,1180.00,51200
11/26/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/26/19,R-LQ45X,1013.00,1013.00,1003.00,1006.00,17000
11/26/19,RAJA,198.00,199.00,193.00,195.00,361700
11/26/19,RALS,1000.00,1015.00,960.00,960.00,11055800
11/26/19,RANC,304.00,326.00,304.00,314.00,5900
11/26/19,RBMS,62.00,77.00,62.00,70.00,4023000
11/26/19,RDTX,5200.00,5200.00,5175.00,5200.00,4900
11/26/19,RELI,122.00,122.00,122.00,122.00,100
11/26/19,RICY,162.00,162.00,162.00,162.00,0
11/26/19,RIGS,212.00,234.00,212.00,222.00,363500
11/26/19,RIMO,50.00,50.00,50.00,50.00,276426900
11/26/19,RISE,630.00,650.00,625.00,650.00,1200500
11/26/19,RMBA,334.00,334.00,334.00,334.00,2000
11/26/19,RODA,100.00,108.00,98.00,99.00,162200
11/26/19,ROTI,1315.00,1315.00,1300.00,1300.00,11300
11/26/19,RUIS,246.00,246.00,240.00,240.00,200
11/26/19,SAFE,199.00,200.00,199.00,199.00,422200
11/26/19,SAME,250.00,250.00,250.00,250.00,600
11/26/19,SAPX,910.00,910.00,910.00,910.00,100
11/26/19,SATU,63.00,80.00,63.00,76.00,403900
11/26/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/26/19,SCCO,9175.00,9175.00,9175.00,9175.00,100
11/26/19,SCMA,1195.00,1270.00,1195.00,1230.00,514430600
11/26/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/26/19,SDMU,50.00,50.00,50.00,50.00,0
11/26/19,SDPC,97.00,97.00,97.00,97.00,0
11/26/19,SDRA,780.00,815.00,675.00,700.00,7500
11/26/19,SFAN,975.00,980.00,975.00,980.00,3200
11/26/19,SFAN-W,975.00,230.00,230.00,230.00,0
11/26/19,SGRO,2360.00,2360.00,2360.00,2360.00,1600
11/26/19,SHID,3390.00,3390.00,3390.00,3390.00,0
11/26/19,SHIP,785.00,790.00,785.00,785.00,689000
11/26/19,SIDO,1230.00,1255.00,1205.00,1255.00,3010700
11/26/19,SILO,7200.00,7300.00,7050.00,7050.00,381400
11/26/19,SIMA,50.00,50.00,50.00,50.00,300800
11/26/19,SIMP,378.00,380.00,368.00,370.00,19934300
11/26/19,SINI,865.00,885.00,805.00,825.00,115200
11/26/19,SINI-W,310.00,310.00,200.00,278.00,7800
11/26/19,SIPD,1000.00,1000.00,1000.00,1000.00,100
11/26/19,SKBM,374.00,374.00,374.00,374.00,100
11/26/19,SKLT,1610.00,1610.00,1610.00,1610.00,100
11/26/19,SKRN,525.00,550.00,525.00,545.00,267200
11/26/19,SKYB,67.00,72.00,67.00,70.00,2818000
11/26/19,SLIS,4750.00,4750.00,4500.00,4590.00,687200
11/26/19,SMAR,3750.00,3750.00,3700.00,3700.00,3300
11/26/19,SMBR,486.00,490.00,476.00,478.00,1979800
11/26/19,SMCB,1325.00,1325.00,1275.00,1285.00,10400
11/26/19,SMDM,123.00,126.00,123.00,125.00,36400
11/26/19,SMDR,250.00,254.00,250.00,254.00,29300
11/26/19,SMGR,12300.00,12300.00,11900.00,12000.00,9250300
11/26/19,SMKL,210.00,212.00,206.00,212.00,200000
11/26/19,SMKL-W,22.00,24.00,22.00,24.00,527400
11/26/19,SMMA,14400.00,14400.00,14400.00,14400.00,200
11/26/19,SMMT,124.00,124.00,124.00,124.00,400
11/26/19,SMRA,1035.00,1040.00,1005.00,1030.00,6821000
11/26/19,SMRU,50.00,50.00,50.00,50.00,1100
11/26/19,SMSM,1390.00,1390.00,1340.00,1340.00,19737600
11/26/19,SOCI,183.00,184.00,173.00,176.00,19783200
11/26/19,SONA,5400.00,5400.00,5400.00,5400.00,100
11/26/19,SOSS,440.00,442.00,420.00,440.00,196800
11/26/19,SOSS-W,85.00,90.00,70.00,87.00,190200
11/26/19,SOTS,195.00,262.00,195.00,240.00,9800
11/26/19,SOTS-W,82.00,82.00,61.00,66.00,32800
11/26/19,SPMA,310.00,336.00,296.00,336.00,30800
11/26/19,SPTO,965.00,970.00,965.00,970.00,4557100
11/26/19,SQMI,396.00,474.00,394.00,424.00,129193600
11/26/19,SRAJ,268.00,276.00,252.00,276.00,700
11/26/19,SRIL,248.00,250.00,240.00,244.00,24319400
11/26/19,SRSN,64.00,65.00,64.00,64.00,756500
11/26/19,SRTG,3770.00,3820.00,3740.00,3740.00,51800
11/26/19,SSIA,710.00,715.00,695.00,700.00,20476500
11/26/19,SSMS,885.00,890.00,845.00,845.00,4450800
11/26/19,SSTM,480.00,480.00,480.00,480.00,0
11/26/19,STAR,97.00,98.00,97.00,97.00,130400
11/26/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/26/19,SUGI,50.00,50.00,50.00,50.00,0
11/26/19,SULI,50.00,50.00,50.00,50.00,3010300
11/26/19,SUPR,2250.00,2250.00,2250.00,2250.00,0
11/26/19,SURE,3000.00,3000.00,3000.00,3000.00,177400
11/26/19,SWAT,105.00,119.00,103.00,110.00,5239700
11/26/19,TALF,310.00,310.00,306.00,306.00,600
11/26/19,TAMU,470.00,474.00,446.00,474.00,3030600
11/26/19,TARA,730.00,730.00,695.00,695.00,89162100
11/26/19,TAXI,50.00,50.00,50.00,50.00,100
11/26/19,TBIG,1040.00,1040.00,990.00,1000.00,39458000
11/26/19,TBLA,895.00,900.00,870.00,895.00,1578900
11/26/19,TBMS,895.00,895.00,895.00,895.00,0
11/26/19,TCID,11700.00,11700.00,11700.00,11700.00,0
11/26/19,TCPI,5225.00,5400.00,5175.00,5400.00,10064700
11/26/19,TDPM,190.00,190.00,179.00,179.00,889100
11/26/19,TEBE,1800.00,1815.00,1800.00,1805.00,3776500
11/26/19,TELE,258.00,268.00,256.00,258.00,18453500
11/26/19,TFAS,162.00,169.00,162.00,163.00,3415300
11/26/19,TFCO,454.00,454.00,454.00,454.00,0
11/26/19,TGKA,4750.00,4750.00,4750.00,4750.00,0
11/26/19,TGRA,158.00,158.00,158.00,158.00,0
11/26/19,TIFA,179.00,180.00,179.00,180.00,143900
11/26/19,TINS,795.00,800.00,775.00,780.00,6681400
11/26/19,TIRA,234.00,234.00,234.00,234.00,100
11/26/19,TIRT,56.00,57.00,50.00,54.00,381100
11/26/19,TKIM,11225.00,11275.00,10325.00,10325.00,6299900
11/26/19,TLKM,3950.00,3960.00,3860.00,3860.00,281002600
11/26/19,TMAS,110.00,112.00,107.00,109.00,3134000
11/26/19,TMPO,155.00,155.00,155.00,155.00,0
11/26/19,TNCA,274.00,274.00,274.00,274.00,0
11/26/19,TOBA,358.00,358.00,322.00,352.00,14600
11/26/19,TOPS,500.00,535.00,498.00,525.00,18444700
11/26/19,TOTL,418.00,426.00,414.00,420.00,722700
11/26/19,TOTO,292.00,296.00,292.00,294.00,7900
11/26/19,TOWR,670.00,685.00,665.00,685.00,41688200
11/26/19,TPIA,9025.00,9100.00,9025.00,9100.00,3434600
11/26/19,TPMA,262.00,262.00,234.00,242.00,11000
11/26/19,TRAM,58.00,58.00,52.00,52.00,241374000
11/26/19,TRAM-W,27.00,28.00,24.00,24.00,270700
11/26/19,TRIL,50.00,50.00,50.00,50.00,0
11/26/19,TRIM,141.00,141.00,136.00,136.00,40700
11/26/19,TRIO,426.00,426.00,426.00,426.00,0
11/26/19,TRIS,268.00,278.00,246.00,274.00,219700
11/26/19,TRST,380.00,380.00,380.00,380.00,256800
11/26/19,TRUK,106.00,107.00,106.00,107.00,433700
11/26/19,TRUS,352.00,352.00,352.00,352.00,0
11/26/19,TSPC,1415.00,1415.00,1405.00,1405.00,94700
11/26/19,TUGU,3400.00,3450.00,3400.00,3450.00,11700
11/26/19,TURI,950.00,950.00,950.00,950.00,0
11/26/19,ULTJ,1550.00,1570.00,1545.00,1550.00,247100
11/26/19,UNIC,3830.00,3830.00,3830.00,3830.00,0
11/26/19,UNIT,176.00,176.00,176.00,176.00,1000
11/26/19,UNSP,97.00,98.00,95.00,95.00,113600
11/26/19,UNTR,22750.00,22750.00,21375.00,21375.00,8038300
11/26/19,UNVR,42300.00,42300.00,41500.00,41500.00,6947000
11/26/19,URBN,2220.00,2220.00,2220.00,2220.00,21700
11/26/19,URBN-W,48.00,50.00,46.00,50.00,45600
11/26/19,VICO,102.00,107.00,102.00,107.00,300
11/26/19,VINS,123.00,139.00,121.00,124.00,1822600
11/26/19,VINS-W,13.00,14.00,13.00,13.00,2097000
11/26/19,VIVA,71.00,71.00,68.00,70.00,93557600
11/26/19,VOKS,276.00,278.00,272.00,272.00,2231400
11/26/19,VRNA,60.00,60.00,60.00,60.00,10000
11/26/19,WAPO,70.00,76.00,57.00,76.00,283800
11/26/19,WEGE,288.00,288.00,278.00,278.00,15095000
11/26/19,WEHA,147.00,147.00,146.00,147.00,2164900
11/26/19,WICO,505.00,570.00,490.00,540.00,10400
11/26/19,WIIM,168.00,174.00,168.00,170.00,1193200
11/26/19,WIKA,1935.00,1960.00,1915.00,1960.00,10418600
11/26/19,WINS,127.00,129.00,127.00,127.00,228400
11/26/19,WOMF,282.00,288.00,278.00,278.00,35300
11/26/19,WOOD,690.00,710.00,685.00,690.00,9644800
11/26/19,WOWS,338.00,338.00,252.00,252.00,27748700
11/26/19,WSBP,310.00,314.00,308.00,308.00,23426700
11/26/19,WSKT,1385.00,1385.00,1355.00,1370.00,17633200
11/26/19,WTON,446.00,448.00,442.00,444.00,11158800
11/26/19,XAFA,1029.00,1029.00,1029.00,1029.00,10000
11/26/19,XAQA,945.00,945.00,945.00,945.00,500
11/26/19,XASG,101.00,101.00,101.00,101.00,0
11/26/19,XBID,533.00,533.00,533.00,533.00,0
11/26/19,XBIN,518.00,518.00,518.00,518.00,0
11/26/19,XBLQ,473.00,473.00,473.00,473.00,0
11/26/19,XBNI,1077.00,1077.00,1077.00,1077.00,500
11/26/19,XBSK,384.00,384.00,384.00,384.00,0
11/26/19,XCID,76.00,76.00,76.00,76.00,400
11/26/19,XCIS,106.00,106.00,106.00,106.00,100
11/26/19,XDIF,490.00,490.00,490.00,490.00,0
11/26/19,XIHD,491.00,491.00,491.00,491.00,0
11/26/19,XIIC,1102.00,1102.00,1102.00,1102.00,0
11/26/19,XIIF,624.00,624.00,623.00,623.00,200
11/26/19,XIIT,547.00,547.00,542.00,542.00,5800
11/26/19,XIJI,689.00,689.00,689.00,689.00,100
11/26/19,XIPI,169.00,169.00,169.00,169.00,0
11/26/19,XISB,398.00,398.00,398.00,398.00,0
11/26/19,XISC,701.00,701.00,701.00,701.00,0
11/26/19,XISI,340.00,340.00,340.00,340.00,0
11/26/19,XISR,393.00,393.00,389.00,389.00,34500
11/26/19,XKIV,487.00,487.00,487.00,487.00,0
11/26/19,XMIG,171.00,171.00,171.00,171.00,200
11/26/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/26/19,XMTS,496.00,496.00,496.00,496.00,0
11/26/19,XPCR,953.00,953.00,953.00,953.00,0
11/26/19,XPDV,476.00,476.00,476.00,476.00,0
11/26/19,XPES,438.00,438.00,438.00,438.00,0
11/26/19,XPFT,538.00,538.00,538.00,538.00,0
11/26/19,XPID,519.00,519.00,519.00,519.00,0
11/26/19,XPLC,482.00,482.00,482.00,482.00,0
11/26/19,XPLQ,508.00,508.00,508.00,508.00,0
11/26/19,XPMI,952.00,952.00,950.00,950.00,300
11/26/19,XPSG,446.00,446.00,446.00,446.00,0
11/26/19,XPTD,535.00,535.00,535.00,535.00,0
11/26/19,XSBC,110.00,110.00,110.00,110.00,0
11/26/19,XSPI,750.00,750.00,750.00,750.00,0
11/26/19,XSSI,100.00,100.00,100.00,100.00,0
11/26/19,YELO,78.00,91.00,78.00,87.00,1700900
11/26/19,YELO-W,20.00,21.00,20.00,20.00,952100
11/26/19,YPAS,510.00,510.00,510.00,510.00,0
11/26/19,YULE,200.00,202.00,195.00,195.00,282100
11/26/19,ZBRA,50.00,50.00,50.00,50.00,0
11/26/19,ZINC,414.00,418.00,402.00,402.00,93463800
11/26/19,ZONE,454.00,456.00,454.00,456.00,205100