<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
12/19/19,AALI,13550.00,13550.00,13300.00,13300.00,537700
12/19/19,ABBA,107.00,108.00,106.00,107.00,9650000
12/19/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
12/19/19,ABMM,1480.00,1490.00,1480.00,1490.00,400
12/19/19,ACES,1605.00,1605.00,1580.00,1585.00,6925500
12/19/19,ACST,1050.00,1050.00,1045.00,1050.00,477600
12/19/19,ADES,1050.00,1050.00,1040.00,1050.00,300
12/19/19,ADHI,1220.00,1250.00,1210.00,1210.00,9428500
12/19/19,ADMF,10350.00,10500.00,10350.00,10450.00,11500
12/19/19,ADMG,186.00,186.00,185.00,186.00,57200
12/19/19,ADRO,1610.00,1625.00,1545.00,1595.00,75920100
12/19/19,AGAR,460.00,464.00,456.00,456.00,639600
12/19/19,AGII,635.00,635.00,620.00,635.00,104300
12/19/19,AGRO,187.00,204.00,183.00,191.00,25882900
12/19/19,AGRS,145.00,145.00,135.00,135.00,2900
12/19/19,AHAP,65.00,65.00,56.00,57.00,148000
12/19/19,AIMS,180.00,180.00,180.00,180.00,0
12/19/19,AISA,168.00,168.00,168.00,168.00,0
12/19/19,AKKU,50.00,50.00,50.00,50.00,100
12/19/19,AKPI,368.00,390.00,368.00,390.00,1000
12/19/19,AKRA,3870.00,3930.00,3870.00,3920.00,11619500
12/19/19,AKSI,1605.00,1610.00,1575.00,1575.00,1030900
12/19/19,ALDO,390.00,390.00,390.00,390.00,100
12/19/19,ALKA,488.00,488.00,488.00,488.00,0
12/19/19,ALMI,326.00,330.00,312.00,312.00,300
12/19/19,ALTO,382.00,398.00,366.00,398.00,2746000
12/19/19,AMAG,300.00,300.00,300.00,300.00,0
12/19/19,AMFG,3390.00,3390.00,3390.00,3390.00,0
12/19/19,AMIN,356.00,360.00,322.00,358.00,5100
12/19/19,AMRT,865.00,875.00,845.00,850.00,324800
12/19/19,ANDI,50.00,50.00,50.00,50.00,533600
12/19/19,ANJT,875.00,880.00,865.00,880.00,2300
12/19/19,ANTM,830.00,845.00,825.00,835.00,43386700
12/19/19,APEX,334.00,338.00,314.00,338.00,500
12/19/19,APIC,675.00,680.00,670.00,675.00,21498100
12/19/19,APII,182.00,182.00,182.00,182.00,100
12/19/19,APLI,135.00,145.00,133.00,145.00,226400
12/19/19,APLN,181.00,182.00,178.00,178.00,9661700
12/19/19,APOL,50.00,50.00,50.00,50.00,0
12/19/19,APOL-W2,29.00,29.00,29.00,29.00,0
12/19/19,ARGO,825.00,825.00,825.00,825.00,0
12/19/19,ARII,640.00,640.00,640.00,640.00,0
12/19/19,ARKA,2180.00,2240.00,2180.00,2220.00,466700
12/19/19,ARMY,50.00,50.00,50.00,50.00,0
12/19/19,ARNA,452.00,452.00,450.00,452.00,108200
12/19/19,ARTA,302.00,302.00,302.00,302.00,100
12/19/19,ARTI,50.00,50.00,50.00,50.00,0
12/19/19,ARTO,2250.00,2250.00,2200.00,2200.00,20600
12/19/19,ASBI,302.00,302.00,302.00,302.00,0
12/19/19,ASDM,1095.00,1095.00,1095.00,1095.00,100
12/19/19,ASGR,955.00,955.00,950.00,950.00,269400
12/19/19,ASII,6875.00,6900.00,6775.00,6850.00,17259400
12/19/19,ASJT,156.00,162.00,156.00,156.00,2600
12/19/19,ASMI,1120.00,1120.00,1105.00,1115.00,57200
12/19/19,ASRI,246.00,248.00,244.00,246.00,2484900
12/19/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
12/19/19,ASSA,740.00,745.00,730.00,740.00,7315400
12/19/19,ATIC,690.00,690.00,690.00,690.00,200
12/19/19,AUTO,1215.00,1220.00,1210.00,1215.00,469700
12/19/19,BABP,50.00,50.00,50.00,50.00,13600
12/19/19,BABP-W3,31.00,31.00,31.00,31.00,17900
12/19/19,BABP-W4,12.00,12.00,11.00,11.00,4805000
12/19/19,BACA,302.00,302.00,298.00,300.00,3569800
12/19/19,BACA-W2,100.00,100.00,100.00,100.00,0
12/19/19,BAJA,62.00,63.00,62.00,63.00,62400
12/19/19,BALI,1005.00,1005.00,1005.00,1005.00,12200
12/19/19,BAPA,80.00,80.00,70.00,71.00,43900
12/19/19,BAPI,50.00,50.00,50.00,50.00,769900
12/19/19,BAPI-W,4.00,7.00,3.00,6.00,203501400
12/19/19,BATA,660.00,660.00,660.00,660.00,10000
12/19/19,BAYU,1095.00,1095.00,1050.00,1095.00,33300
12/19/19,BBCA,33500.00,33600.00,32950.00,33000.00,14834200
12/19/19,BBHI,141.00,141.00,126.00,130.00,246900
12/19/19,BBKP,228.00,232.00,222.00,224.00,3228500
12/19/19,BBLD,404.00,404.00,404.00,404.00,0
12/19/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
12/19/19,BBNI,7825.00,7850.00,7750.00,7825.00,19300400
12/19/19,BBRI,4350.00,4370.00,4320.00,4350.00,94017600
12/19/19,BBRM,50.00,50.00,50.00,50.00,40000
12/19/19,BBTN,2180.00,2210.00,2150.00,2150.00,16100000
12/19/19,BBYB,292.00,304.00,290.00,304.00,11500
12/19/19,BCAP,148.00,148.00,146.00,147.00,213000
12/19/19,BCIC,450.00,450.00,450.00,450.00,0
12/19/19,BCIP,63.00,65.00,63.00,65.00,98600
12/19/19,BDMN,4220.00,4270.00,4210.00,4230.00,2908600
12/19/19,BEEF,360.00,366.00,352.00,360.00,1230700
12/19/19,BEEF-W,49.00,49.00,44.00,45.00,45200
12/19/19,BEKS,50.00,50.00,50.00,50.00,504300
12/19/19,BELL,520.00,520.00,520.00,520.00,15037700
12/19/19,BEST,214.00,214.00,210.00,210.00,10735000
12/19/19,BFIN,570.00,570.00,550.00,560.00,218500
12/19/19,BGTG,61.00,64.00,61.00,63.00,1585600
12/19/19,BHIT,67.00,68.00,66.00,66.00,28144300
12/19/19,BIKA,190.00,190.00,145.00,145.00,300
12/19/19,BIMA,50.00,50.00,50.00,50.00,0
12/19/19,BINA,840.00,845.00,840.00,845.00,25800
12/19/19,BIPI,50.00,50.00,50.00,50.00,83000
12/19/19,BIPI-W,9.00,10.00,9.00,10.00,1038000
12/19/19,BIPP,50.00,50.00,50.00,50.00,1000
12/19/19,BIPP-W2,1.00,1.00,1.00,1.00,0
12/19/19,BIRD,2710.00,2750.00,2660.00,2680.00,1216600
12/19/19,BISI,1055.00,1060.00,1050.00,1050.00,197000
12/19/19,BJBR,1370.00,1425.00,1360.00,1400.00,11751100
12/19/19,BJTM,680.00,685.00,675.00,680.00,2060400
12/19/19,BKDP,57.00,57.00,57.00,57.00,0
12/19/19,BKSL,87.00,88.00,84.00,85.00,151636900
12/19/19,BKSL-W,18.00,19.00,16.00,18.00,4771200
12/19/19,BKSW,151.00,151.00,151.00,151.00,200
12/19/19,BLTA,50.00,50.00,50.00,50.00,1000
12/19/19,BLTZ,3000.00,3000.00,3000.00,3000.00,0
12/19/19,BLUE,510.00,515.00,500.00,515.00,119800
12/19/19,BMAS,318.00,356.00,318.00,354.00,39300
12/19/19,BMRI,7525.00,7600.00,7475.00,7600.00,56451600
12/19/19,BMSR,115.00,120.00,105.00,108.00,1455500
12/19/19,BMTR,360.00,366.00,360.00,360.00,42810200
12/19/19,BNBA,312.00,318.00,312.00,318.00,396000
12/19/19,BNBR,50.00,50.00,50.00,50.00,35000
12/19/19,BNGA,985.00,995.00,965.00,975.00,2353600
12/19/19,BNII,210.00,212.00,206.00,208.00,657600
12/19/19,BNLI,1235.00,1245.00,1225.00,1230.00,20317400
12/19/19,BOGA,1305.00,1315.00,1300.00,1310.00,11910200
12/19/19,BOLA,302.00,330.00,302.00,328.00,66600
12/19/19,BOLT,845.00,845.00,840.00,840.00,95700
12/19/19,BORN,50.00,50.00,50.00,50.00,0
12/19/19,BOSS,152.00,208.00,152.00,208.00,8315800
12/19/19,BPFI,1310.00,1310.00,1310.00,1310.00,0
12/19/19,BPII,10000.00,10000.00,10000.00,10000.00,0
12/19/19,BPTR,95.00,95.00,89.00,93.00,37300
12/19/19,BRAM,10800.00,10800.00,10800.00,10800.00,500
12/19/19,BRIS,340.00,346.00,332.00,338.00,9246700
12/19/19,BRMS,53.00,53.00,52.00,53.00,11394900
12/19/19,BRNA,1000.00,1000.00,1000.00,1000.00,200
12/19/19,BRPT,1490.00,1495.00,1465.00,1465.00,66530500
12/19/19,BRPT-W,1130.00,1150.00,1130.00,1150.00,5500
12/19/19,BSDE,1260.00,1270.00,1250.00,1265.00,13525100
12/19/19,BSIM,560.00,590.00,560.00,590.00,9000
12/19/19,BSIM-W3,40.00,41.00,22.00,38.00,18400
12/19/19,BSSR,1835.00,1835.00,1835.00,1835.00,0
12/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
12/19/19,BTEK,50.00,50.00,50.00,50.00,50700
12/19/19,BTEL,50.00,50.00,50.00,50.00,0
12/19/19,BTON,204.00,206.00,199.00,200.00,89700
12/19/19,BTPN,3300.00,3450.00,3230.00,3400.00,111400
12/19/19,BTPS,4140.00,4500.00,4140.00,4310.00,9571100
12/19/19,BUDI,103.00,103.00,103.00,103.00,12500
12/19/19,BUKK,1450.00,1450.00,1450.00,1450.00,3100
12/19/19,BULL,176.00,176.00,172.00,176.00,52171400
12/19/19,BULL-W,110.00,110.00,70.00,75.00,10200
12/19/19,BULL-W2,22.00,24.00,22.00,24.00,284600
12/19/19,BUMI,69.00,69.00,66.00,67.00,148131800
12/19/19,BUVA,84.00,85.00,80.00,85.00,62300
12/19/19,BVIC,80.00,83.00,79.00,79.00,11766100
12/19/19,BWPT,114.00,116.00,113.00,114.00,16968800
12/19/19,BYAN,13800.00,13800.00,13800.00,13800.00,0
12/19/19,CAKK,71.00,74.00,71.00,73.00,219800
12/19/19,CAKK-W,19.00,21.00,19.00,21.00,2530200
12/19/19,CAMP,380.00,386.00,370.00,380.00,3265500
12/19/19,CANI,151.00,152.00,151.00,152.00,5500
12/19/19,CARS,171.00,180.00,171.00,179.00,239600
12/19/19,CASA,418.00,422.00,418.00,418.00,12268900
12/19/19,CASA-W,133.00,133.00,133.00,133.00,0
12/19/19,CASS,635.00,635.00,635.00,635.00,0
12/19/19,CCSI,266.00,270.00,256.00,262.00,2573400
12/19/19,CEKA,1555.00,1555.00,1545.00,1555.00,35100
12/19/19,CENT,77.00,78.00,76.00,78.00,3829000
12/19/19,CFIN,268.00,274.00,268.00,268.00,169200
12/19/19,CINT,250.00,254.00,246.00,246.00,70500
12/19/19,CITA,1840.00,1850.00,1680.00,1750.00,159100
12/19/19,CITY,117.00,117.00,107.00,116.00,52900
12/19/19,CITY-W,37.00,38.00,34.00,36.00,223900
12/19/19,CKRA,76.00,76.00,76.00,76.00,0
12/19/19,CLAY,4710.00,4730.00,4390.00,4450.00,1719900
12/19/19,CLEO,510.00,515.00,505.00,505.00,3397100
12/19/19,CLPI,770.00,775.00,770.00,770.00,13700
12/19/19,CMNP,1960.00,1960.00,1800.00,1800.00,84600
12/19/19,CMPP,184.00,184.00,184.00,184.00,0
12/19/19,CNKO,50.00,50.00,50.00,50.00,200
12/19/19,CNTB,250.00,250.00,250.00,250.00,0
12/19/19,CNTX,318.00,334.00,312.00,312.00,19300
12/19/19,COCO,860.00,860.00,850.00,850.00,2737300
12/19/19,COCO-W,450.00,450.00,450.00,450.00,0
12/19/19,COWL,50.00,50.00,50.00,50.00,577000
12/19/19,CPIN,6775.00,6775.00,6700.00,6750.00,4583300
12/19/19,CPRI,50.00,50.00,50.00,50.00,36900
12/19/19,CPRI-W,21.00,25.00,20.00,25.00,400500
12/19/19,CPRO,50.00,50.00,50.00,50.00,22200
12/19/19,CSAP,444.00,444.00,444.00,444.00,207600
12/19/19,CSIS,103.00,103.00,91.00,92.00,101500
12/19/19,CTBN,3150.00,3150.00,3150.00,3150.00,0
12/19/19,CTRA,1065.00,1090.00,1060.00,1080.00,36544200
12/19/19,CTTH,72.00,72.00,68.00,69.00,316900
12/19/19,DART,328.00,328.00,328.00,328.00,0
12/19/19,DAYA,300.00,300.00,246.00,250.00,19800
12/19/19,DEAL,188.00,236.00,181.00,218.00,56098000
12/19/19,DEAL-W,25.00,25.00,25.00,25.00,100
12/19/19,DEFI,1835.00,1835.00,1835.00,1835.00,800
12/19/19,DEWA,50.00,50.00,50.00,50.00,1900
12/19/19,DFAM,400.00,400.00,394.00,398.00,13266800
12/19/19,DFAM-W,21.00,21.00,21.00,21.00,0
12/19/19,DGIK,50.00,50.00,50.00,50.00,1000
12/19/19,DIGI,1700.00,1700.00,1700.00,1700.00,0
12/19/19,DILD,288.00,288.00,284.00,284.00,1281200
12/19/19,DIVA,3500.00,3500.00,3390.00,3450.00,1310000
12/19/19,DKFT,144.00,147.00,141.00,143.00,5686000
12/19/19,DLTA,6700.00,6700.00,6550.00,6600.00,3200
12/19/19,DMAS,292.00,298.00,292.00,294.00,25375400
12/19/19,DMMX,236.00,236.00,220.00,234.00,17336300
12/19/19,DNAR,194.00,200.00,194.00,200.00,200
12/19/19,DNET,3070.00,3070.00,3070.00,3070.00,3000
12/19/19,DOID,304.00,310.00,296.00,298.00,5288100
12/19/19,DPNS,264.00,264.00,264.00,264.00,100
12/19/19,DPUM,109.00,109.00,109.00,109.00,100
12/19/19,DSFI,97.00,104.00,97.00,100.00,122400
12/19/19,DSNG,408.00,410.00,408.00,408.00,436300
12/19/19,DSSA,13225.00,15050.00,13025.00,15050.00,2000
12/19/19,DUCK,1180.00,1195.00,1180.00,1195.00,235200
12/19/19,DUTI,4900.00,6225.00,4900.00,5000.00,600
12/19/19,DVLA,2150.00,2220.00,2100.00,2200.00,23400
12/19/19,DWGL,330.00,346.00,308.00,346.00,3069700
12/19/19,DWGL-W,108.00,120.00,102.00,117.00,3053300
12/19/19,DYAN,100.00,105.00,100.00,104.00,131300
12/19/19,EAST,91.00,98.00,91.00,93.00,6238000
12/19/19,EAST-W,12.00,16.00,11.00,14.00,114810900
12/19/19,ECII,1020.00,1020.00,1010.00,1010.00,10100
12/19/19,EKAD,1060.00,1095.00,1025.00,1080.00,161300
12/19/19,ELSA,310.00,314.00,306.00,308.00,14491200
12/19/19,ELTY,50.00,50.00,50.00,50.00,100
12/19/19,EMDE,230.00,230.00,224.00,224.00,30100
12/19/19,EMTK,5575.00,5575.00,5575.00,5575.00,200
12/19/19,ENRG,50.00,51.00,50.00,51.00,22519500
12/19/19,ENVY,955.00,1070.00,955.00,1035.00,8832500
12/19/19,EPMT,2000.00,2000.00,2000.00,2000.00,0
12/19/19,ERAA,1675.00,1695.00,1635.00,1675.00,11227300
12/19/19,ERTX,142.00,142.00,142.00,142.00,200
12/19/19,ESIP,332.00,366.00,308.00,314.00,15833200
12/19/19,ESIP-W,26.00,30.00,24.00,27.00,22081000
12/19/19,ESSA,270.00,272.00,268.00,272.00,2208300
12/19/19,ESTI,64.00,64.00,61.00,62.00,146700
12/19/19,ETWA,64.00,66.00,64.00,65.00,64500
12/19/19,EXCL,3330.00,3350.00,3220.00,3220.00,4637100
12/19/19,FAST,2500.00,2500.00,2500.00,2500.00,13700
12/19/19,FASW,7300.00,7650.00,7300.00,7625.00,60500
12/19/19,FILM,166.00,191.00,166.00,176.00,10924900
12/19/19,FINN,50.00,50.00,50.00,50.00,0
12/19/19,FIRE,770.00,800.00,765.00,770.00,8106200
12/19/19,FIRE-W,990.00,990.00,990.00,990.00,0
12/19/19,FISH,3860.00,3860.00,3860.00,3860.00,0
12/19/19,FITT,50.00,73.00,50.00,64.00,24008600
12/19/19,FITT-W,25.00,68.00,25.00,55.00,70449800
12/19/19,FMII,476.00,476.00,476.00,476.00,0
12/19/19,FOOD,99.00,112.00,99.00,110.00,222900
12/19/19,FORU,101.00,101.00,101.00,101.00,0
12/19/19,FORZ,50.00,50.00,50.00,50.00,49900
12/19/19,FORZ-W,610.00,610.00,610.00,610.00,0
12/19/19,FPNI,128.00,128.00,122.00,123.00,375400
12/19/19,FREN,128.00,129.00,125.00,127.00,28613600
12/19/19,FREN-W,58.00,61.00,58.00,59.00,104200
12/19/19,FUJI,107.00,109.00,106.00,109.00,13200
12/19/19,GAMA,51.00,51.00,50.00,50.00,1480800
12/19/19,GDST,65.00,65.00,62.00,62.00,257400
12/19/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
12/19/19,GEMA,340.00,340.00,340.00,340.00,100
12/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
12/19/19,GGRM,52100.00,52550.00,52025.00,52125.00,717900
12/19/19,GGRP,404.00,468.00,404.00,420.00,111900
12/19/19,GHON,1350.00,1650.00,1350.00,1650.00,7300
12/19/19,GIAA,500.00,505.00,498.00,498.00,8899800
12/19/19,GJTL,590.00,590.00,585.00,585.00,792000
12/19/19,GLOB,426.00,426.00,426.00,426.00,200
12/19/19,GMFI,170.00,171.00,169.00,170.00,1000700
12/19/19,GMTD,16200.00,16200.00,16200.00,16200.00,0
12/19/19,GOLD,222.00,222.00,222.00,222.00,0
12/19/19,GOLL,50.00,50.00,50.00,50.00,0
12/19/19,GOOD,1510.00,1525.00,1510.00,1520.00,341200
12/19/19,GPRA,77.00,77.00,76.00,77.00,301500
12/19/19,GREN,328.00,328.00,328.00,328.00,0
12/19/19,GSMF,100.00,100.00,100.00,100.00,0
12/19/19,GTBO,154.00,154.00,154.00,154.00,0
12/19/19,GWSA,160.00,160.00,153.00,160.00,166900
12/19/19,GZCO,50.00,50.00,50.00,50.00,41500
12/19/19,HADE,50.00,50.00,50.00,50.00,0
12/19/19,HDFA,126.00,132.00,126.00,132.00,5100
12/19/19,HDIT,680.00,705.00,680.00,705.00,1100
12/19/19,HDTX,120.00,120.00,120.00,120.00,0
12/19/19,HEAL,3550.00,3550.00,3460.00,3550.00,458300
12/19/19,HELI,160.00,164.00,160.00,160.00,10200
12/19/19,HELI-W,16.00,16.00,14.00,14.00,392100
12/19/19,HERO,900.00,900.00,800.00,800.00,779300
12/19/19,HEXA,3480.00,3480.00,3470.00,3470.00,53300
12/19/19,HITS,510.00,550.00,500.00,550.00,91400
12/19/19,HKMU,260.00,274.00,250.00,260.00,10353400
12/19/19,HMSP,2070.00,2110.00,2070.00,2080.00,30545900
12/19/19,HOKI,915.00,945.00,915.00,940.00,31378700
12/19/19,HOKI-W,590.00,590.00,590.00,590.00,0
12/19/19,HOME,50.00,50.00,50.00,50.00,81600
12/19/19,HOTL,88.00,110.00,88.00,110.00,12262900
12/19/19,HRME,1160.00,1210.00,1155.00,1195.00,22938600
12/19/19,HRTA,195.00,250.00,195.00,240.00,4554900
12/19/19,HRUM,1320.00,1320.00,1310.00,1320.00,1192600
12/19/19,IATA,50.00,50.00,50.00,50.00,0
12/19/19,IBFN,220.00,224.00,220.00,224.00,101100
12/19/19,IBFN-W,66.00,66.00,25.00,26.00,13900
12/19/19,IBST,6525.00,6525.00,6525.00,6525.00,0
12/19/19,ICBP,11475.00,11475.00,11375.00,11425.00,3900600
12/19/19,ICON,65.00,65.00,65.00,65.00,26000
12/19/19,IDPR,368.00,368.00,368.00,368.00,100
12/19/19,IFII,224.00,242.00,206.00,220.00,7595300
12/19/19,IFSH,570.00,620.00,555.00,565.00,53400
12/19/19,IGAR,340.00,342.00,330.00,342.00,5300
12/19/19,IIKP,50.00,50.00,50.00,50.00,4800
12/19/19,IKAI,73.00,85.00,72.00,81.00,79742300
12/19/19,IKBI,262.00,262.00,262.00,262.00,100
12/19/19,IMAS,1275.00,1390.00,1250.00,1280.00,18376300
12/19/19,IMJS,300.00,340.00,300.00,310.00,4183700
12/19/19,IMPC,1035.00,1035.00,1030.00,1030.00,360300
12/19/19,INAF,545.00,665.00,540.00,665.00,31391600
12/19/19,INAI,436.00,436.00,436.00,436.00,1300
12/19/19,INCF,50.00,50.00,50.00,50.00,634100
12/19/19,INCI,416.00,418.00,400.00,414.00,76000
12/19/19,INCO,3450.00,3490.00,3420.00,3470.00,7209800
12/19/19,INDF,7950.00,7950.00,7800.00,7925.00,4551700
12/19/19,INDR,2630.00,2670.00,2550.00,2560.00,36900
12/19/19,INDS,2260.00,2260.00,2260.00,2260.00,200
12/19/19,INDX,53.00,55.00,53.00,54.00,3100
12/19/19,INDY,1255.00,1290.00,1245.00,1270.00,9177000
12/19/19,INKP,8200.00,8250.00,7950.00,7975.00,5486600
12/19/19,INOV,382.00,384.00,378.00,382.00,2999400
12/19/19,INPC,62.00,63.00,61.00,63.00,60600
12/19/19,INPC-W,6.00,7.00,6.00,7.00,162200
12/19/19,INPP,825.00,850.00,820.00,850.00,11300
12/19/19,INPS,5050.00,5100.00,5025.00,5025.00,68200
12/19/19,INRU,790.00,790.00,790.00,790.00,0
12/19/19,INTA,450.00,450.00,448.00,450.00,501800
12/19/19,INTA-W,210.00,210.00,210.00,210.00,0
12/19/19,INTD,520.00,520.00,520.00,520.00,50000
12/19/19,INTP,20000.00,20000.00,19525.00,19775.00,1361400
12/19/19,IPCC,700.00,710.00,690.00,700.00,2059700
12/19/19,IPCM,185.00,185.00,184.00,184.00,185800
12/19/19,IPOL,93.00,94.00,93.00,94.00,443000
12/19/19,IPTV,530.00,530.00,515.00,515.00,40515700
12/19/19,IPTV-W,154.00,165.00,150.00,155.00,12001800
12/19/19,IRRA,635.00,635.00,610.00,630.00,10159200
12/19/19,ISAT,3010.00,3040.00,2920.00,2960.00,3514400
12/19/19,ISSP,190.00,195.00,185.00,189.00,14092200
12/19/19,ITIC,1695.00,1695.00,1630.00,1650.00,17618700
12/19/19,ITMA,575.00,575.00,530.00,570.00,345900
12/19/19,ITMA-W,77.00,80.00,52.00,78.00,9100
12/19/19,ITMG,11300.00,11325.00,11100.00,11225.00,1082800
12/19/19,ITTG,82.00,82.00,82.00,82.00,0
12/19/19,JAST,1815.00,1815.00,1775.00,1790.00,6812900
12/19/19,JAWA,94.00,94.00,94.00,94.00,0
12/19/19,JAYA,80.00,86.00,80.00,84.00,245200
12/19/19,JAYA-W,18.00,22.00,17.00,21.00,2828100
12/19/19,JECC,6175.00,6175.00,6175.00,6175.00,0
12/19/19,JGLE,50.00,50.00,50.00,50.00,0
12/19/19,JIHD,560.00,560.00,550.00,550.00,61500
12/19/19,JKON,496.00,496.00,496.00,496.00,0
12/19/19,JKSW,60.00,60.00,60.00,60.00,0
12/19/19,JMAS,880.00,880.00,850.00,850.00,200
12/19/19,JPFA,1595.00,1610.00,1565.00,1565.00,19551500
12/19/19,JRPT,570.00,575.00,555.00,555.00,5852300
12/19/19,JSKY,200.00,260.00,199.00,252.00,250935400
12/19/19,JSMR,5275.00,5350.00,5275.00,5300.00,4442700
12/19/19,JSPT,1025.00,1025.00,1025.00,1025.00,200
12/19/19,JTPE,930.00,935.00,925.00,925.00,12403000
12/19/19,KAEF,1370.00,1560.00,1365.00,1440.00,34466100
12/19/19,KARW,65.00,66.00,64.00,65.00,53600
12/19/19,KAYU,82.00,83.00,78.00,79.00,13019700
12/19/19,KBLI,540.00,540.00,530.00,535.00,998700
12/19/19,KBLM,368.00,368.00,364.00,364.00,22200
12/19/19,KBLV,310.00,310.00,310.00,310.00,0
12/19/19,KBRI,50.00,50.00,50.00,50.00,0
12/19/19,KDSI,1220.00,1230.00,1220.00,1220.00,8700
12/19/19,KEEN,565.00,570.00,555.00,565.00,4251700
12/19/19,KEJU,820.00,870.00,810.00,865.00,215900
12/19/19,KIAS,65.00,68.00,64.00,68.00,1769700
12/19/19,KICI,300.00,300.00,300.00,300.00,0
12/19/19,KIJA,300.00,300.00,286.00,294.00,11401800
12/19/19,KINO,3340.00,3500.00,3340.00,3420.00,1389000
12/19/19,KIOS,338.00,338.00,336.00,336.00,200
12/19/19,KIOS-W,318.00,318.00,318.00,318.00,0
12/19/19,KJEN,2160.00,2180.00,2100.00,2150.00,247500
12/19/19,KKGI,230.00,230.00,230.00,230.00,17500
12/19/19,KLBF,1635.00,1635.00,1590.00,1610.00,16402600
12/19/19,KMTR,318.00,322.00,318.00,318.00,1100
12/19/19,KOBX,115.00,127.00,115.00,120.00,1389000
12/19/19,KOIN,140.00,141.00,140.00,141.00,500
12/19/19,KONI,590.00,720.00,590.00,590.00,4000
12/19/19,KOPI,630.00,630.00,630.00,630.00,52100
12/19/19,KOTA,775.00,775.00,725.00,730.00,19289700
12/19/19,KOTA-W,76.00,84.00,76.00,82.00,6151200
12/19/19,KPAL,185.00,240.00,185.00,196.00,2177400
12/19/19,KPAS,63.00,74.00,63.00,68.00,7209700
12/19/19,KPAS-W,25.00,33.00,24.00,28.00,2582800
12/19/19,KPIG,132.00,134.00,130.00,131.00,614700
12/19/19,KRAH,1720.00,1740.00,1690.00,1710.00,455700
12/19/19,KRAS,302.00,308.00,298.00,300.00,4074600
12/19/19,KREN,520.00,525.00,515.00,525.00,57892600
12/19/19,LAND,900.00,950.00,900.00,930.00,121400
12/19/19,LAPD,50.00,50.00,50.00,50.00,100
12/19/19,LCGP,114.00,114.00,114.00,114.00,0
12/19/19,LCKM,324.00,324.00,324.00,324.00,6100
12/19/19,LEAD,50.00,50.00,50.00,50.00,20800
12/19/19,LIFE,6150.00,6200.00,6150.00,6175.00,76200
12/19/19,LINK,3990.00,4000.00,3950.00,4000.00,523000
12/19/19,LION,510.00,510.00,510.00,510.00,100
12/19/19,LMAS,72.00,72.00,60.00,64.00,5362100
12/19/19,LMPI,100.00,100.00,100.00,100.00,1000
12/19/19,LMSH,476.00,476.00,476.00,476.00,200
12/19/19,LPCK,1050.00,1090.00,1035.00,1040.00,2250300
12/19/19,LPGI,3600.00,3600.00,3600.00,3600.00,0
12/19/19,LPIN,284.00,284.00,284.00,284.00,0
12/19/19,LPKR,240.00,242.00,238.00,240.00,79979000
12/19/19,LPLI,113.00,113.00,99.00,105.00,10900
12/19/19,LPPF,3880.00,4030.00,3860.00,3970.00,21250200
12/19/19,LPPS,78.00,82.00,78.00,82.00,1200
12/19/19,LRNA,135.00,135.00,129.00,129.00,2700
12/19/19,LSIP,1395.00,1395.00,1320.00,1350.00,18533600
12/19/19,LTLS,630.00,630.00,615.00,630.00,7200
12/19/19,LUCK,420.00,420.00,420.00,420.00,0
12/19/19,MABA,50.00,50.00,50.00,50.00,400100
12/19/19,MAGP,50.00,50.00,50.00,50.00,0
12/19/19,MAIN,1025.00,1040.00,1020.00,1025.00,867400
12/19/19,MAMI,50.00,50.00,50.00,50.00,4137900
12/19/19,MAMI-W,12.00,13.00,11.00,12.00,28265500
12/19/19,MAMIP,600.00,600.00,600.00,600.00,0
12/19/19,MAPA,4900.00,5000.00,4900.00,5000.00,75200
12/19/19,MAPB,1690.00,1690.00,1690.00,1690.00,1300
12/19/19,MAPI,1040.00,1070.00,1040.00,1065.00,10723300
12/19/19,MARI,190.00,190.00,180.00,182.00,71800
12/19/19,MARK,440.00,440.00,438.00,440.00,1960900
12/19/19,MASA,460.00,460.00,444.00,450.00,3600
12/19/19,MAYA,9100.00,9100.00,9000.00,9000.00,200
12/19/19,MBAP,1970.00,1985.00,1960.00,1975.00,21100
12/19/19,MBSS,490.00,490.00,486.00,488.00,110700
12/19/19,MBTO,99.00,103.00,82.00,99.00,2296200
12/19/19,MCAS,2720.00,2900.00,2700.00,2890.00,420300
12/19/19,MCOR,131.00,131.00,130.00,130.00,590700
12/19/19,MDIA,56.00,56.00,55.00,55.00,161400
12/19/19,MDKA,1050.00,1055.00,1025.00,1030.00,53438400
12/19/19,MDKI,202.00,208.00,202.00,206.00,13000
12/19/19,MDLN,214.00,218.00,214.00,218.00,406700
12/19/19,MDRN,50.00,50.00,50.00,50.00,0
12/19/19,MEDC,885.00,895.00,825.00,865.00,117199500
12/19/19,MEDC-W,234.00,240.00,204.00,228.00,9406400
12/19/19,MEGA,6500.00,6750.00,6350.00,6750.00,5800
12/19/19,MERK,2910.00,2980.00,2900.00,2930.00,17400
12/19/19,META,200.00,200.00,192.00,199.00,1241800
12/19/19,MFIN,1310.00,1310.00,1180.00,1180.00,68700
12/19/19,MFMI,610.00,750.00,610.00,710.00,374000
12/19/19,MGNA,50.00,50.00,50.00,50.00,0
12/19/19,MGRO,860.00,860.00,840.00,850.00,2837300
12/19/19,MICE,340.00,350.00,338.00,338.00,13900
12/19/19,MIDI,950.00,950.00,950.00,950.00,300
12/19/19,MIKA,2660.00,2720.00,2660.00,2670.00,9868600
12/19/19,MINA,820.00,885.00,810.00,885.00,55100
12/19/19,MIRA,50.00,50.00,50.00,50.00,0
12/19/19,MITI,51.00,51.00,51.00,51.00,0
12/19/19,MKNT,50.00,50.00,50.00,50.00,1000
12/19/19,MKPI,16200.00,16200.00,16200.00,16200.00,0
12/19/19,MLBI,15700.00,15975.00,15700.00,15975.00,10600
12/19/19,MLIA,815.00,815.00,805.00,815.00,5111200
12/19/19,MLPL,77.00,80.00,74.00,78.00,11183600
12/19/19,MLPT,450.00,450.00,442.00,450.00,1100
12/19/19,MMLP,196.00,218.00,192.00,200.00,14448100
12/19/19,MNCN,1670.00,1690.00,1640.00,1655.00,20670200
12/19/19,MOLI,950.00,950.00,950.00,950.00,0
12/19/19,MPMX,665.00,675.00,660.00,665.00,480400
12/19/19,MPOW,112.00,129.00,111.00,111.00,1260400
12/19/19,MPPA,138.00,146.00,137.00,144.00,1985500
12/19/19,MPRO,2190.00,2290.00,2100.00,2190.00,22200
12/19/19,MRAT,154.00,154.00,150.00,153.00,221100
12/19/19,MREI,4150.00,4150.00,3900.00,3900.00,216800
12/19/19,MSIN,426.00,426.00,414.00,420.00,457400
12/19/19,MSKY,1300.00,1300.00,1200.00,1210.00,1700
12/19/19,MTDL,2020.00,2040.00,2010.00,2020.00,4725400
12/19/19,MTFN,50.00,50.00,50.00,50.00,0
12/19/19,MTLA,452.00,452.00,452.00,452.00,7000
12/19/19,MTPS,1045.00,1045.00,1045.00,1045.00,2600
12/19/19,MTPS-W,500.00,500.00,500.00,500.00,0
12/19/19,MTRA,336.00,336.00,336.00,336.00,18300
12/19/19,MTSM,226.00,226.00,226.00,226.00,100
12/19/19,MTWI,67.00,72.00,67.00,69.00,3777300
12/19/19,MYOH,1295.00,1300.00,1270.00,1300.00,67600
12/19/19,MYOR,1995.00,2000.00,1980.00,1985.00,3351000
12/19/19,MYRX,50.00,50.00,50.00,50.00,174000
12/19/19,MYRXP,50.00,50.00,50.00,50.00,0
12/19/19,MYTX,61.00,61.00,53.00,58.00,19700
12/19/19,NASA,670.00,685.00,645.00,685.00,50300
12/19/19,NASA-W,640.00,640.00,640.00,640.00,0
12/19/19,NATO,1060.00,1075.00,1060.00,1065.00,30618500
12/19/19,NATO-W,850.00,850.00,850.00,850.00,1800
12/19/19,NELY,145.00,145.00,140.00,140.00,3700
12/19/19,NFCX,2940.00,2940.00,2900.00,2910.00,275500
12/19/19,NICK,294.00,294.00,294.00,294.00,0
12/19/19,NIKL,490.00,600.00,490.00,600.00,62912200
12/19/19,NIPS,282.00,282.00,282.00,282.00,0
12/19/19,NIRO,141.00,142.00,141.00,142.00,192400
12/19/19,NISP,840.00,840.00,840.00,840.00,1700
12/19/19,NOBU,850.00,895.00,850.00,870.00,10900
12/19/19,NRCA,382.00,382.00,378.00,382.00,55600
12/19/19,NUSA,50.00,50.00,50.00,50.00,20100
12/19/19,NUSA-W,7.00,7.00,5.00,6.00,6469200
12/19/19,NZIA,755.00,825.00,735.00,825.00,262300
12/19/19,NZIA-W,81.00,99.00,81.00,98.00,59400
12/19/19,OASA,354.00,354.00,354.00,354.00,10300
12/19/19,OCAP,198.00,202.00,198.00,202.00,14100
12/19/19,OKAS,195.00,195.00,176.00,193.00,284000
12/19/19,OMRE,1175.00,1175.00,1175.00,1175.00,0
12/19/19,OPMS,106.00,109.00,101.00,105.00,5490800
12/19/19,PADI,310.00,310.00,296.00,304.00,145600
12/19/19,PALM,206.00,206.00,204.00,206.00,57500
12/19/19,PAMG,62.00,63.00,60.00,62.00,911800
12/19/19,PANI,96.00,96.00,95.00,95.00,1200
12/19/19,PANR,340.00,340.00,338.00,338.00,197800
12/19/19,PANS,1400.00,1420.00,1360.00,1420.00,11000
12/19/19,PBID,995.00,1075.00,990.00,995.00,237600
12/19/19,PBRX,550.00,550.00,505.00,525.00,46300
12/19/19,PBSA,515.00,555.00,500.00,550.00,113800
12/19/19,PCAR,1620.00,1620.00,1260.00,1260.00,376400
12/19/19,PDES,685.00,685.00,685.00,685.00,0
12/19/19,PEGE,200.00,200.00,190.00,190.00,5000
12/19/19,PEHA,1075.00,1110.00,1030.00,1040.00,13800
12/19/19,PGAS,2160.00,2180.00,2150.00,2160.00,25633300
12/19/19,PGLI,320.00,322.00,320.00,322.00,21300
12/19/19,PICO,3380.00,3380.00,2650.00,2650.00,423900
12/19/19,PJAA,940.00,955.00,940.00,940.00,60000
12/19/19,PKPK,63.00,68.00,63.00,65.00,12400
12/19/19,PLAS,50.00,50.00,50.00,50.00,0
12/19/19,PLIN,3480.00,3480.00,3300.00,3400.00,1500
12/19/19,PMJS,210.00,230.00,187.00,189.00,49664800
12/19/19,PNBN,1340.00,1345.00,1310.00,1330.00,1142900
12/19/19,PNBS,50.00,50.00,50.00,50.00,31800
12/19/19,PNIN,1115.00,1150.00,1080.00,1100.00,107300
12/19/19,PNLF,294.00,296.00,288.00,292.00,25839800
12/19/19,PNSE,332.00,332.00,332.00,332.00,0
12/19/19,POLA,610.00,610.00,610.00,610.00,0
12/19/19,POLA-W,800.00,800.00,800.00,800.00,0
12/19/19,POLI,1500.00,1500.00,1490.00,1500.00,400
12/19/19,POLL,10975.00,11050.00,10950.00,10950.00,335500
12/19/19,POLU,2300.00,2690.00,2300.00,2480.00,5600
12/19/19,POLY,64.00,67.00,64.00,66.00,322700
12/19/19,POOL,498.00,510.00,484.00,496.00,83314900
12/19/19,POOL-W,4010.00,4010.00,4010.00,4010.00,0
12/19/19,PORT,505.00,505.00,505.00,505.00,0
12/19/19,POSA,50.00,50.00,50.00,50.00,737500
12/19/19,POSA-W,4.00,6.00,3.00,5.00,85033900
12/19/19,POWR,995.00,1010.00,990.00,1000.00,1335900
12/19/19,PPRE,246.00,254.00,242.00,252.00,7923700
12/19/19,PPRO,71.00,72.00,69.00,69.00,129861800
12/19/19,PRAS,141.00,141.00,140.00,140.00,17600
12/19/19,PRDA,3500.00,3510.00,3430.00,3490.00,65100
12/19/19,PRIM,328.00,328.00,310.00,320.00,21900
12/19/19,PRIM-W,27.00,42.00,27.00,37.00,2438700
12/19/19,PSAB,244.00,252.00,238.00,244.00,100115700
12/19/19,PSDN,153.00,153.00,140.00,150.00,11800
12/19/19,PSGO,198.00,198.00,192.00,192.00,458200
12/19/19,PSKT,50.00,50.00,50.00,50.00,12700
12/19/19,PSSI,181.00,183.00,179.00,183.00,346900
12/19/19,PTBA,2660.00,2690.00,2630.00,2650.00,11609500
12/19/19,PTIS,175.00,175.00,175.00,175.00,0
12/19/19,PTPP,1660.00,1705.00,1650.00,1650.00,25954500
12/19/19,PTRO,1610.00,1610.00,1595.00,1595.00,291600
12/19/19,PTSN,266.00,278.00,256.00,274.00,1492100
12/19/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
12/19/19,PUDP,304.00,320.00,302.00,320.00,1300
12/19/19,PURE,216.00,264.00,206.00,264.00,38754100
12/19/19,PURE-W,76.00,115.00,68.00,114.00,129147700
12/19/19,PWON,585.00,585.00,570.00,575.00,21907400
12/19/19,PYFA,198.00,198.00,198.00,198.00,0
12/19/19,PZZA,1165.00,1180.00,1160.00,1160.00,1116400
12/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
12/19/19,R-LQ45X,1040.00,1052.00,1040.00,1052.00,25500
12/19/19,RAJA,180.00,214.00,180.00,199.00,6027600
12/19/19,RALS,1065.00,1065.00,1040.00,1040.00,3064300
12/19/19,RANC,338.00,338.00,338.00,338.00,100
12/19/19,RBMS,61.00,67.00,61.00,65.00,743600
12/19/19,RDTX,5300.00,5300.00,5300.00,5300.00,400
12/19/19,REAL,284.00,284.00,242.00,250.00,3684200
12/19/19,REAL-W,20.00,23.00,18.00,21.00,143821100
12/19/19,RELI,194.00,194.00,194.00,194.00,100
12/19/19,RICY,150.00,150.00,149.00,149.00,600
12/19/19,RIGS,228.00,228.00,214.00,214.00,17800
12/19/19,RIMO,50.00,50.00,50.00,50.00,83800
12/19/19,RISE,645.00,655.00,635.00,650.00,1223500
12/19/19,RMBA,312.00,314.00,312.00,312.00,2000
12/19/19,RODA,50.00,50.00,50.00,50.00,24857000
12/19/19,ROTI,1305.00,1310.00,1300.00,1300.00,520600
12/19/19,RUIS,244.00,244.00,244.00,244.00,0
12/19/19,SAFE,214.00,220.00,210.00,214.00,616300
12/19/19,SAME,244.00,246.00,244.00,244.00,15400
12/19/19,SAPX,830.00,830.00,830.00,830.00,0
12/19/19,SATU,87.00,87.00,77.00,79.00,426400
12/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
12/19/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
12/19/19,SCMA,1390.00,1440.00,1385.00,1400.00,29751400
12/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
12/19/19,SDMU,50.00,50.00,50.00,50.00,12400
12/19/19,SDPC,92.00,94.00,92.00,94.00,1000
12/19/19,SDRA,705.00,800.00,700.00,780.00,1700
12/19/19,SFAN,975.00,975.00,970.00,975.00,412500
12/19/19,SFAN-W,151.00,151.00,151.00,151.00,100
12/19/19,SGRO,2510.00,2510.00,2360.00,2470.00,210000
12/19/19,SHID,2300.00,2400.00,2260.00,2400.00,115400
12/19/19,SHIP,770.00,770.00,760.00,765.00,769300
12/19/19,SIDO,1285.00,1295.00,1285.00,1290.00,1521500
12/19/19,SILO,6875.00,6975.00,6700.00,6975.00,739600
12/19/19,SIMA,50.00,50.00,50.00,50.00,10900
12/19/19,SIMP,392.00,392.00,384.00,388.00,10853400
12/19/19,SINI,1650.00,1650.00,1650.00,1650.00,0
12/19/19,SINI-W,880.00,880.00,880.00,880.00,0
12/19/19,SIPD,825.00,825.00,825.00,825.00,100
12/19/19,SKBM,392.00,392.00,392.00,392.00,3000
12/19/19,SKLT,1580.00,1580.00,1580.00,1580.00,0
12/19/19,SKRN,575.00,605.00,565.00,580.00,2438100
12/19/19,SKYB,60.00,62.00,59.00,59.00,2418500
12/19/19,SLIS,4160.00,4210.00,4160.00,4170.00,74900
12/19/19,SMAR,4010.00,4010.00,3780.00,3790.00,8200
12/19/19,SMBR,464.00,500.00,452.00,472.00,57507100
12/19/19,SMCB,1210.00,1210.00,1200.00,1200.00,11600
12/19/19,SMDM,116.00,116.00,116.00,116.00,10000
12/19/19,SMDR,254.00,256.00,250.00,252.00,56900
12/19/19,SMGR,12600.00,12625.00,12325.00,12575.00,5733200
12/19/19,SMKL,226.00,228.00,220.00,220.00,187400
12/19/19,SMKL-W,21.00,23.00,21.00,23.00,173200
12/19/19,SMMA,15450.00,15450.00,15450.00,15450.00,0
12/19/19,SMMT,126.00,126.00,121.00,124.00,7900
12/19/19,SMRA,1030.00,1045.00,1000.00,1010.00,28361600
12/19/19,SMRU,50.00,50.00,50.00,50.00,1700
12/19/19,SMSM,1420.00,1430.00,1395.00,1425.00,3197400
12/19/19,SOCI,179.00,181.00,177.00,180.00,7410800
12/19/19,SONA,5975.00,5975.00,5975.00,5975.00,0
12/19/19,SOSS,408.00,420.00,402.00,418.00,135800
12/19/19,SOSS-W,78.00,120.00,62.00,95.00,6000
12/19/19,SOTS,230.00,230.00,230.00,230.00,0
12/19/19,SOTS-W,76.00,76.00,76.00,76.00,4000
12/19/19,SPMA,318.00,328.00,318.00,326.00,600
12/19/19,SPTO,850.00,850.00,845.00,845.00,2165900
12/19/19,SQMI,230.00,282.00,230.00,282.00,21045800
12/19/19,SRAJ,286.00,290.00,286.00,290.00,11700
12/19/19,SRIL,258.00,260.00,256.00,260.00,6977300
12/19/19,SRSN,66.00,68.00,66.00,68.00,392700
12/19/19,SRTG,3730.00,3730.00,3690.00,3700.00,57100
12/19/19,SSIA,680.00,685.00,670.00,680.00,24821200
12/19/19,SSMS,825.00,830.00,805.00,825.00,66459800
12/19/19,SSTM,570.00,570.00,440.00,486.00,4400
12/19/19,STAR,130.00,132.00,129.00,130.00,6548100
12/19/19,STTP,4500.00,4500.00,4500.00,4500.00,0
12/19/19,SUGI,50.00,50.00,50.00,50.00,0
12/19/19,SULI,50.00,50.00,50.00,50.00,4379200
12/19/19,SUPR,2110.00,2110.00,2110.00,2110.00,0
12/19/19,SURE,3030.00,3050.00,3030.00,3050.00,1762000
12/19/19,SWAT,105.00,106.00,104.00,105.00,9565200
12/19/19,TALF,264.00,264.00,264.00,264.00,0
12/19/19,TAMU,370.00,398.00,360.00,390.00,24058200
12/19/19,TARA,620.00,625.00,570.00,575.00,1904200
12/19/19,TAXI,50.00,50.00,50.00,50.00,20800
12/19/19,TBIG,1145.00,1145.00,1120.00,1140.00,48448800
12/19/19,TBLA,945.00,950.00,935.00,935.00,782600
12/19/19,TBMS,840.00,840.00,840.00,840.00,100
12/19/19,TCID,11600.00,11600.00,11600.00,11600.00,100
12/19/19,TCPI,5775.00,5925.00,5550.00,5550.00,8333200
12/19/19,TDPM,250.00,252.00,248.00,250.00,2890300
12/19/19,TEBE,1920.00,1920.00,1915.00,1915.00,3965500
12/19/19,TELE,300.00,304.00,298.00,300.00,21919200
12/19/19,TFAS,147.00,154.00,146.00,151.00,262400
12/19/19,TFCO,535.00,540.00,535.00,540.00,200
12/19/19,TGKA,4840.00,4840.00,4840.00,4840.00,0
12/19/19,TGRA,149.00,162.00,137.00,149.00,61484100
12/19/19,TIFA,224.00,236.00,224.00,236.00,324600
12/19/19,TINS,840.00,845.00,820.00,825.00,11873300
12/19/19,TIRA,254.00,254.00,208.00,216.00,14600
12/19/19,TIRT,56.00,56.00,55.00,55.00,2200
12/19/19,TKIM,11350.00,11375.00,10800.00,10800.00,996600
12/19/19,TLKM,3970.00,3980.00,3900.00,3900.00,127316000
12/19/19,TMAS,99.00,119.00,99.00,107.00,24005100
12/19/19,TMPO,164.00,164.00,164.00,164.00,2800
12/19/19,TNCA,280.00,282.00,270.00,270.00,2300
12/19/19,TOBA,356.00,356.00,356.00,356.00,30000
12/19/19,TOPS,372.00,372.00,350.00,350.00,3746400
12/19/19,TOTL,426.00,426.00,420.00,426.00,327800
12/19/19,TOTO,296.00,298.00,290.00,298.00,36100
12/19/19,TOWR,765.00,775.00,755.00,765.00,41462900
12/19/19,TPIA,9975.00,10075.00,9950.00,10000.00,5037000
12/19/19,TPMA,258.00,258.00,250.00,250.00,3100
12/19/19,TRAM,50.00,51.00,50.00,50.00,346813800
12/19/19,TRAM-W,21.00,32.00,19.00,19.00,12107300
12/19/19,TRIL,50.00,50.00,50.00,50.00,0
12/19/19,TRIM,145.00,148.00,136.00,148.00,28200
12/19/19,TRIO,426.00,426.00,426.00,426.00,0
12/19/19,TRIS,258.00,260.00,254.00,254.00,1386600
12/19/19,TRIS-W,26.00,26.00,26.00,26.00,0
12/19/19,TRST,400.00,400.00,400.00,400.00,200
12/19/19,TRUK,101.00,101.00,100.00,100.00,407300
12/19/19,TRUS,350.00,350.00,350.00,350.00,0
12/19/19,TSPC,1350.00,1350.00,1340.00,1350.00,44400
12/19/19,TUGU,3400.00,3400.00,3400.00,3400.00,2600
12/19/19,TURI,900.00,900.00,895.00,895.00,200
12/19/19,ULTJ,1585.00,1595.00,1550.00,1555.00,817900
12/19/19,UNIC,3800.00,3800.00,3800.00,3800.00,0
12/19/19,UNIT,173.00,173.00,169.00,169.00,5000
12/19/19,UNSP,103.00,104.00,95.00,101.00,553300
12/19/19,UNTR,21800.00,22225.00,21575.00,21725.00,3066800
12/19/19,UNVR,40925.00,41050.00,40550.00,40700.00,2957100
12/19/19,URBN,2320.00,2320.00,2310.00,2320.00,165000
12/19/19,URBN-W,49.00,49.00,45.00,45.00,466700
12/19/19,VICO,111.00,111.00,101.00,110.00,10500
12/19/19,VINS,127.00,127.00,123.00,125.00,78500
12/19/19,VINS-W,12.00,13.00,11.00,13.00,1033400
12/19/19,VIVA,73.00,75.00,72.00,75.00,3756800
12/19/19,VOKS,282.00,282.00,280.00,282.00,2101500
12/19/19,VRNA,103.00,103.00,103.00,103.00,0
12/19/19,WAPO,78.00,78.00,70.00,70.00,10700
12/19/19,WEGE,300.00,306.00,298.00,300.00,7078100
12/19/19,WEHA,148.00,148.00,146.00,148.00,426500
12/19/19,WICO,500.00,500.00,500.00,500.00,400
12/19/19,WIIM,175.00,176.00,169.00,171.00,1972200
12/19/19,WIKA,2010.00,2070.00,1995.00,2010.00,24209700
12/19/19,WINS,124.00,125.00,124.00,125.00,427600
12/19/19,WOMF,274.00,278.00,274.00,278.00,16700
12/19/19,WOOD,630.00,645.00,625.00,635.00,14344700
12/19/19,WOWS,204.00,260.00,204.00,240.00,31958800
12/19/19,WSBP,320.00,324.00,314.00,314.00,38080000
12/19/19,WSKT,1480.00,1525.00,1470.00,1500.00,71087200
12/19/19,WTON,446.00,458.00,446.00,458.00,25353200
12/19/19,XAFA,1028.00,1028.00,1028.00,1028.00,0
12/19/19,XAQA,969.00,969.00,969.00,969.00,0
12/19/19,XASG,102.00,102.00,102.00,102.00,0
12/19/19,XBID,533.00,533.00,533.00,533.00,0
12/19/19,XBIN,518.00,518.00,518.00,518.00,0
12/19/19,XBLQ,473.00,473.00,473.00,473.00,0
12/19/19,XBNI,1097.00,1097.00,1097.00,1097.00,0
12/19/19,XBSK,384.00,384.00,384.00,384.00,0
12/19/19,XCID,80.00,80.00,80.00,80.00,2000
12/19/19,XCIS,106.00,106.00,106.00,106.00,0
12/19/19,XCLQ,102.00,102.00,102.00,102.00,0
12/19/19,XDIF,508.00,508.00,508.00,508.00,100
12/19/19,XIHD,503.00,503.00,503.00,503.00,0
12/19/19,XIIC,1110.00,1110.00,1110.00,1110.00,0
12/19/19,XIIF,644.00,644.00,644.00,644.00,300
12/19/19,XIIT,569.00,569.00,560.00,560.00,12800
12/19/19,XIJI,707.00,707.00,702.00,702.00,15500
12/19/19,XIPI,177.00,177.00,177.00,177.00,0
12/19/19,XISB,398.00,398.00,398.00,398.00,0
12/19/19,XISC,713.00,713.00,713.00,713.00,0
12/19/19,XISI,351.00,351.00,351.00,351.00,1500
12/19/19,XISR,407.00,407.00,406.00,406.00,38100
12/19/19,XKIV,498.00,498.00,498.00,498.00,0
12/19/19,XMIG,173.00,173.00,173.00,173.00,0
12/19/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
12/19/19,XMTS,499.00,499.00,499.00,499.00,0
12/19/19,XNVE,163.00,163.00,163.00,163.00,200
12/19/19,XPCR,955.00,955.00,955.00,955.00,0
12/19/19,XPDV,473.00,473.00,473.00,473.00,0
12/19/19,XPES,420.00,420.00,420.00,420.00,0
12/19/19,XPFT,558.00,558.00,558.00,558.00,10200
12/19/19,XPID,544.00,544.00,544.00,544.00,4100
12/19/19,XPLC,482.00,482.00,482.00,482.00,0
12/19/19,XPLQ,487.00,487.00,487.00,487.00,0
12/19/19,XPMI,987.00,987.00,987.00,987.00,0
12/19/19,XPSG,460.00,460.00,460.00,460.00,300
12/19/19,XPTD,536.00,536.00,536.00,536.00,0
12/19/19,XSBC,112.00,112.00,111.00,111.00,228000
12/19/19,XSPI,750.00,750.00,750.00,750.00,0
12/19/19,XSSI,97.00,97.00,97.00,97.00,0
12/19/19,YELO,76.00,86.00,75.00,82.00,7721000
12/19/19,YELO-W,19.00,29.00,19.00,25.00,22426700
12/19/19,YPAS,550.00,550.00,550.00,550.00,0
12/19/19,YULE,155.00,180.00,154.00,180.00,8500
12/19/19,ZBRA,106.00,117.00,100.00,104.00,7102700
12/19/19,ZINC,394.00,394.00,384.00,394.00,58473000
12/19/19,ZONE,496.00,498.00,492.00,496.00,97900