<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/15/19,AALI,12350.00,12425.00,12000.00,12200.00,812400
11/15/19,ABBA,109.00,113.00,104.00,104.00,19873500
11/15/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/15/19,ABMM,1435.00,1435.00,1430.00,1430.00,900
11/15/19,ACES,1705.00,1710.00,1685.00,1695.00,20709000
11/15/19,ACST,1140.00,1150.00,1140.00,1150.00,435600
11/15/19,ADES,1070.00,1075.00,1040.00,1075.00,30300
11/15/19,ADHI,1200.00,1215.00,1190.00,1210.00,4807900
11/15/19,ADMF,10650.00,10650.00,10525.00,10525.00,20500
11/15/19,ADMG,193.00,193.00,191.00,191.00,193700
11/15/19,ADRO,1315.00,1350.00,1300.00,1340.00,41127700
11/15/19,AGII,600.00,600.00,585.00,590.00,57600
11/15/19,AGRO,190.00,193.00,189.00,191.00,603500
11/15/19,AGRS,170.00,180.00,170.00,179.00,2300
11/15/19,AHAP,58.00,70.00,58.00,68.00,751600
11/15/19,AIMS,180.00,180.00,180.00,180.00,0
11/15/19,AISA,168.00,168.00,168.00,168.00,0
11/15/19,AKKU,50.00,50.00,50.00,50.00,19100
11/15/19,AKPI,380.00,380.00,380.00,380.00,100
11/15/19,AKRA,3700.00,3760.00,3680.00,3680.00,15745100
11/15/19,AKSI,820.00,825.00,810.00,820.00,2979000
11/15/19,ALDO,382.00,382.00,380.00,380.00,40400
11/15/19,ALKA,430.00,450.00,412.00,450.00,4400
11/15/19,ALMI,288.00,288.00,260.00,266.00,75900
11/15/19,ALTO,388.00,388.00,380.00,388.00,2753800
11/15/19,AMAG,282.00,306.00,280.00,306.00,88500
11/15/19,AMFG,3450.00,3450.00,3450.00,3450.00,0
11/15/19,AMIN,308.00,308.00,308.00,308.00,0
11/15/19,AMRT,880.00,880.00,875.00,880.00,76900
11/15/19,ANDI,204.00,208.00,164.00,176.00,24417000
11/15/19,ANJT,885.00,895.00,865.00,895.00,207800
11/15/19,ANTM,810.00,835.00,810.00,825.00,44594900
11/15/19,APEX,430.00,430.00,430.00,430.00,300
11/15/19,APIC,665.00,665.00,650.00,655.00,22327400
11/15/19,APII,185.00,204.00,185.00,193.00,2300
11/15/19,APLI,130.00,139.00,124.00,132.00,412700
11/15/19,APLN,191.00,193.00,190.00,190.00,4599500
11/15/19,APOL,50.00,50.00,50.00,50.00,0
11/15/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/15/19,ARGO,825.00,825.00,825.00,825.00,0
11/15/19,ARII,640.00,640.00,640.00,640.00,0
11/15/19,ARKA,1625.00,1630.00,1605.00,1605.00,276600
11/15/19,ARMY,95.00,96.00,71.00,71.00,69906400
11/15/19,ARNA,500.00,500.00,500.00,500.00,587300
11/15/19,ARTA,370.00,370.00,352.00,352.00,600
11/15/19,ARTI,50.00,50.00,50.00,50.00,0
11/15/19,ARTO,2950.00,3370.00,2950.00,2950.00,773500
11/15/19,ASBI,302.00,302.00,302.00,302.00,0
11/15/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/15/19,ASGR,960.00,960.00,950.00,955.00,957800
11/15/19,ASII,6650.00,6650.00,6475.00,6525.00,30343300
11/15/19,ASJT,187.00,191.00,187.00,188.00,4200
11/15/19,ASMI,975.00,975.00,950.00,950.00,74700
11/15/19,ASRI,260.00,264.00,256.00,258.00,3775400
11/15/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/15/19,ASSA,695.00,700.00,675.00,695.00,6467300
11/15/19,ATIC,850.00,850.00,800.00,800.00,1000
11/15/19,AUTO,1245.00,1260.00,1225.00,1260.00,460000
11/15/19,BABP,50.00,50.00,50.00,50.00,32800
11/15/19,BABP-W3,46.00,46.00,16.00,32.00,17000
11/15/19,BACA,268.00,268.00,268.00,268.00,0
11/15/19,BACA-W2,100.00,100.00,100.00,100.00,0
11/15/19,BAJA,76.00,76.00,70.00,72.00,617400
11/15/19,BALI,1220.00,1220.00,1220.00,1220.00,300
11/15/19,BAPA,78.00,79.00,73.00,78.00,38700
11/15/19,BAPI,50.00,50.00,50.00,50.00,708200
11/15/19,BAPI-W,5.00,6.00,5.00,6.00,52165200
11/15/19,BATA,665.00,670.00,650.00,670.00,900
11/15/19,BAYU,1565.00,1565.00,1565.00,1565.00,900
11/15/19,BBCA,31400.00,31450.00,31275.00,31375.00,9427600
11/15/19,BBHI,165.00,180.00,157.00,179.00,194600
11/15/19,BBKP,250.00,252.00,250.00,250.00,2991400
11/15/19,BBLD,422.00,424.00,422.00,424.00,300
11/15/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/15/19,BBNI,7350.00,7550.00,7300.00,7450.00,17105700
11/15/19,BBRI,4000.00,4100.00,3960.00,4090.00,122007300
11/15/19,BBRM,50.00,50.00,50.00,50.00,400
11/15/19,BBTN,1835.00,1930.00,1835.00,1920.00,39945100
11/15/19,BBYB,288.00,288.00,288.00,288.00,5000
11/15/19,BCAP,132.00,143.00,132.00,140.00,228300
11/15/19,BCIC,450.00,450.00,450.00,450.00,0
11/15/19,BCIP,81.00,83.00,80.00,82.00,772100
11/15/19,BDMN,4090.00,4090.00,4020.00,4040.00,2573100
11/15/19,BEEF,352.00,384.00,350.00,366.00,35471300
11/15/19,BEEF-W,39.00,45.00,39.00,41.00,10636900
11/15/19,BEKS,50.00,50.00,50.00,50.00,2500
11/15/19,BELL,520.00,520.00,520.00,520.00,58200
11/15/19,BEST,230.00,234.00,228.00,228.00,4052900
11/15/19,BFIN,600.00,600.00,590.00,595.00,16900
11/15/19,BGTG,66.00,67.00,65.00,67.00,3215500
11/15/19,BHIT,70.00,70.00,68.00,69.00,3981700
11/15/19,BIKA,181.00,194.00,175.00,194.00,22300
11/15/19,BIMA,50.00,50.00,50.00,50.00,500
11/15/19,BINA,800.00,840.00,790.00,800.00,61300
11/15/19,BIPI,50.00,50.00,50.00,50.00,184200
11/15/19,BIPI-W,12.00,12.00,10.00,12.00,13407200
11/15/19,BIPP,76.00,76.00,68.00,68.00,13200
11/15/19,BIPP-W2,76.00,1.00,1.00,1.00,0
11/15/19,BIRD,2010.00,2030.00,1990.00,2000.00,2945800
11/15/19,BISI,1115.00,1115.00,1095.00,1100.00,512000
11/15/19,BJBR,1570.00,1595.00,1565.00,1595.00,4250200
11/15/19,BJTM,700.00,705.00,700.00,705.00,2114100
11/15/19,BKDP,57.00,58.00,57.00,58.00,800
11/15/19,BKSL,105.00,107.00,105.00,105.00,10272600
11/15/19,BKSL-W,19.00,20.00,19.00,19.00,174700
11/15/19,BKSW,157.00,165.00,150.00,165.00,34800
11/15/19,BLTA,50.00,50.00,50.00,50.00,0
11/15/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/15/19,BLUE,505.00,505.00,490.00,500.00,35200
11/15/19,BMAS,314.00,314.00,314.00,314.00,200
11/15/19,BMRI,6925.00,7025.00,6925.00,6950.00,23508600
11/15/19,BMSR,156.00,184.00,141.00,142.00,1949400
11/15/19,BMTR,388.00,400.00,388.00,398.00,12555200
11/15/19,BNBA,326.00,326.00,310.00,320.00,401900
11/15/19,BNBR,50.00,50.00,50.00,50.00,1100
11/15/19,BNGA,945.00,960.00,940.00,955.00,1319400
11/15/19,BNII,214.00,216.00,214.00,214.00,144000
11/15/19,BNLI,1180.00,1220.00,1125.00,1140.00,70544900
11/15/19,BOGA,800.00,815.00,795.00,810.00,6511300
11/15/19,BOGA-W,800.00,525.00,525.00,525.00,0
11/15/19,BOLA,360.00,360.00,354.00,358.00,7200
11/15/19,BOLT,830.00,830.00,820.00,830.00,105800
11/15/19,BORN,50.00,50.00,50.00,50.00,0
11/15/19,BOSS,256.00,300.00,252.00,300.00,46384200
11/15/19,BPFI,1240.00,1260.00,1240.00,1255.00,379100
11/15/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/15/19,BPTR,96.00,99.00,94.00,98.00,355600
11/15/19,BRAM,14050.00,14050.00,14050.00,14050.00,100
11/15/19,BRIS,368.00,374.00,368.00,368.00,8757900
11/15/19,BRMS,57.00,57.00,56.00,56.00,26143900
11/15/19,BRNA,1095.00,1095.00,1095.00,1095.00,0
11/15/19,BRPT,1030.00,1085.00,1020.00,1075.00,88574700
11/15/19,BRPT-W,675.00,750.00,675.00,750.00,32200
11/15/19,BSDE,1390.00,1390.00,1350.00,1350.00,5365900
11/15/19,BSIM,530.00,550.00,530.00,545.00,2000
11/15/19,BSIM-W3,47.00,47.00,22.00,22.00,1500
11/15/19,BSSR,1850.00,1850.00,1800.00,1845.00,400
11/15/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/15/19,BTEK,52.00,55.00,51.00,51.00,8278000
11/15/19,BTEL,50.00,50.00,50.00,50.00,0
11/15/19,BTON,200.00,208.00,200.00,206.00,116300
11/15/19,BTPN,3200.00,3200.00,3200.00,3200.00,400
11/15/19,BTPS,3890.00,3940.00,3850.00,3870.00,5861500
11/15/19,BUDI,101.00,101.00,100.00,101.00,227500
11/15/19,BUKK,1720.00,1730.00,1715.00,1730.00,11200
11/15/19,BULL,179.00,183.00,179.00,182.00,24953500
11/15/19,BULL-W,179.00,73.00,73.00,73.00,0
11/15/19,BULL-W2,26.00,26.00,25.00,25.00,173100
11/15/19,BUMI,77.00,79.00,77.00,77.00,68961900
11/15/19,BUVA,80.00,80.00,78.00,80.00,52100
11/15/19,BVIC,160.00,178.00,159.00,172.00,434400
11/15/19,BWPT,109.00,112.00,105.00,105.00,13811500
11/15/19,BYAN,13000.00,13300.00,12900.00,13300.00,4600
11/15/19,CAKK,81.00,82.00,80.00,80.00,562400
11/15/19,CAKK-W,22.00,24.00,22.00,23.00,2168600
11/15/19,CAMP,374.00,398.00,374.00,380.00,936300
11/15/19,CANI,180.00,180.00,160.00,160.00,6300
11/15/19,CARS,212.00,212.00,160.00,199.00,4101200
11/15/19,CASA,370.00,374.00,370.00,372.00,11968400
11/15/19,CASA-W,336.00,336.00,336.00,336.00,100
11/15/19,CASS,630.00,630.00,630.00,630.00,100
11/15/19,CCSI,262.00,274.00,254.00,254.00,1335000
11/15/19,CEKA,1580.00,1590.00,1550.00,1575.00,41500
11/15/19,CENT,66.00,66.00,64.00,66.00,1060300
11/15/19,CFIN,268.00,270.00,268.00,268.00,512900
11/15/19,CINT,250.00,250.00,246.00,250.00,106000
11/15/19,CITA,1900.00,1900.00,1875.00,1900.00,2400
11/15/19,CITY,180.00,242.00,162.00,242.00,2287000
11/15/19,CITY-W,99.00,99.00,38.00,47.00,3389600
11/15/19,CKRA,76.00,76.00,76.00,76.00,0
11/15/19,CLAY,4420.00,4430.00,4360.00,4420.00,1842200
11/15/19,CLEO,525.00,535.00,520.00,530.00,6512200
11/15/19,CLPI,775.00,850.00,775.00,785.00,70400
11/15/19,CMNP,1895.00,2000.00,1890.00,1895.00,230800
11/15/19,CMPP,184.00,184.00,184.00,184.00,0
11/15/19,CNKO,50.00,50.00,50.00,50.00,200
11/15/19,CNTB,250.00,250.00,250.00,250.00,0
11/15/19,CNTX,386.00,386.00,386.00,386.00,0
11/15/19,COCO,900.00,900.00,895.00,895.00,2071700
11/15/19,COCO-W,900.00,480.00,480.00,480.00,0
11/15/19,COWL,180.00,180.00,180.00,180.00,0
11/15/19,CPIN,6900.00,7275.00,6825.00,7050.00,7368400
11/15/19,CPRI,54.00,54.00,51.00,51.00,3659400
11/15/19,CPRI-W,28.00,28.00,25.00,26.00,90500
11/15/19,CPRO,50.00,50.00,50.00,50.00,100
11/15/19,CSAP,448.00,448.00,446.00,446.00,215200
11/15/19,CSIS,105.00,105.00,94.00,96.00,189200
11/15/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/15/19,CTRA,1030.00,1075.00,1030.00,1065.00,15246700
11/15/19,CTTH,65.00,70.00,65.00,69.00,3117300
11/15/19,DART,340.00,340.00,340.00,340.00,100
11/15/19,DAYA,298.00,298.00,226.00,280.00,5100
11/15/19,DEAL,1150.00,1150.00,865.00,865.00,14476300
11/15/19,DEAL-W,21.00,21.00,21.00,21.00,100
11/15/19,DEFI,1780.00,1780.00,1775.00,1775.00,1900
11/15/19,DEWA,50.00,50.00,50.00,50.00,0
11/15/19,DFAM,404.00,470.00,396.00,398.00,3291400
11/15/19,DFAM-W,404.00,805.00,805.00,805.00,0
11/15/19,DGIK,50.00,50.00,50.00,50.00,200
11/15/19,DIGI,1700.00,1700.00,1700.00,1700.00,0
11/15/19,DILD,334.00,342.00,334.00,338.00,185000
11/15/19,DIVA,3660.00,3690.00,3650.00,3690.00,957100
11/15/19,DKFT,172.00,179.00,172.00,173.00,7229800
11/15/19,DLTA,6700.00,6700.00,6650.00,6700.00,2100
11/15/19,DMAS,326.00,334.00,326.00,334.00,18251900
11/15/19,DMMX,264.00,274.00,258.00,258.00,23842500
11/15/19,DNAR,266.00,270.00,266.00,270.00,400
11/15/19,DNET,3060.00,3060.00,3060.00,3060.00,8500
11/15/19,DOID,314.00,318.00,310.00,310.00,3631900
11/15/19,DPNS,260.00,260.00,260.00,260.00,0
11/15/19,DPUM,111.00,111.00,111.00,111.00,15700
11/15/19,DSFI,107.00,111.00,105.00,106.00,1008700
11/15/19,DSNG,418.00,420.00,412.00,418.00,703900
11/15/19,DSSA,16750.00,16750.00,16750.00,16750.00,0
11/15/19,DUCK,1700.00,1700.00,1545.00,1615.00,318000
11/15/19,DUTI,5000.00,5000.00,4980.00,4980.00,200
11/15/19,DVLA,2240.00,2240.00,2240.00,2240.00,0
11/15/19,DWGL,308.00,308.00,280.00,296.00,426600
11/15/19,DWGL-W,100.00,100.00,90.00,96.00,708500
11/15/19,DYAN,131.00,132.00,127.00,130.00,5310100
11/15/19,EAST,114.00,116.00,108.00,109.00,15165100
11/15/19,EAST-W,15.00,16.00,14.00,15.00,19472400
11/15/19,ECII,975.00,1025.00,975.00,1025.00,10100
11/15/19,EKAD,945.00,950.00,930.00,945.00,78900
11/15/19,ELSA,314.00,316.00,310.00,310.00,8056200
11/15/19,ELTY,50.00,50.00,50.00,50.00,0
11/15/19,EMDE,212.00,212.00,212.00,212.00,100000
11/15/19,EMTK,5500.00,5500.00,5500.00,5500.00,500
11/15/19,ENRG,55.00,56.00,54.00,54.00,16803000
11/15/19,ENVY,2730.00,2750.00,2070.00,2070.00,15698800
11/15/19,EPMT,1905.00,1905.00,1900.00,1900.00,25500
11/15/19,ERAA,1580.00,1615.00,1575.00,1580.00,12841100
11/15/19,ERTX,140.00,140.00,140.00,140.00,200
11/15/19,ESIP,344.00,344.00,344.00,344.00,375200
11/15/19,ESIP-W,274.00,342.00,274.00,342.00,5609900
11/15/19,ESSA,290.00,292.00,284.00,286.00,1414800
11/15/19,ESTI,85.00,85.00,82.00,82.00,76700
11/15/19,ETWA,71.00,84.00,71.00,77.00,508900
11/15/19,EXCL,3500.00,3520.00,3460.00,3480.00,19547400
11/15/19,FAST,2890.00,2890.00,2890.00,2890.00,0
11/15/19,FASW,7450.00,7450.00,7450.00,7450.00,0
11/15/19,FILM,188.00,200.00,187.00,192.00,3716000
11/15/19,FINN,50.00,50.00,50.00,50.00,0
11/15/19,FIRE,1290.00,1335.00,1240.00,1290.00,7656300
11/15/19,FIRE-W,1290.00,910.00,910.00,910.00,0
11/15/19,FISH,2700.00,2700.00,2700.00,2700.00,100
11/15/19,FITT,95.00,96.00,84.00,84.00,8312700
11/15/19,FITT-W,26.00,40.00,26.00,32.00,2479100
11/15/19,FMII,500.00,500.00,500.00,500.00,0
11/15/19,FOOD,98.00,111.00,98.00,102.00,962800
11/15/19,FORU,110.00,110.00,110.00,110.00,11100
11/15/19,FORZ,328.00,328.00,246.00,268.00,1691800
11/15/19,FORZ-W,328.00,610.00,610.00,610.00,0
11/15/19,FPNI,125.00,129.00,122.00,126.00,181100
11/15/19,FREN,150.00,150.00,141.00,141.00,55830100
11/15/19,FREN-W,72.00,79.00,71.00,71.00,119600
11/15/19,FUJI,95.00,105.00,95.00,103.00,207600
11/15/19,GAMA,50.00,50.00,50.00,50.00,65000
11/15/19,GDST,80.00,80.00,77.00,77.00,373800
11/15/19,GDYR,1990.00,1990.00,1990.00,1990.00,200
11/15/19,GEMA,370.00,370.00,370.00,370.00,0
11/15/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/15/19,GGRM,53800.00,54000.00,53075.00,53500.00,753000
11/15/19,GGRP,515.00,555.00,515.00,555.00,253300
11/15/19,GHON,1390.00,1395.00,1390.00,1395.00,200
11/15/19,GIAA,555.00,585.00,550.00,585.00,13481900
11/15/19,GJTL,605.00,635.00,605.00,610.00,5747200
11/15/19,GLOB,448.00,448.00,432.00,442.00,900
11/15/19,GMFI,166.00,170.00,165.00,167.00,4387800
11/15/19,GMTD,16750.00,16750.00,16750.00,16750.00,1000
11/15/19,GOLD,226.00,226.00,224.00,224.00,3400
11/15/19,GOLL,50.00,50.00,50.00,50.00,0
11/15/19,GOOD,1530.00,1540.00,1510.00,1525.00,188000
11/15/19,GPRA,86.00,88.00,85.00,85.00,447500
11/15/19,GREN,328.00,328.00,328.00,328.00,0
11/15/19,GSMF,121.00,121.00,105.00,105.00,1400
11/15/19,GTBO,141.00,163.00,141.00,162.00,1500
11/15/19,GWSA,161.00,161.00,160.00,160.00,3000
11/15/19,GZCO,50.00,50.00,50.00,50.00,100
11/15/19,HADE,50.00,50.00,50.00,50.00,0
11/15/19,HDFA,208.00,208.00,140.00,169.00,2100
11/15/19,HDIT,760.00,760.00,760.00,760.00,3000
11/15/19,HDTX,120.00,120.00,120.00,120.00,0
11/15/19,HEAL,3700.00,3710.00,3640.00,3700.00,184400
11/15/19,HELI,148.00,148.00,148.00,148.00,100
11/15/19,HELI-W,15.00,16.00,15.00,16.00,11100
11/15/19,HERO,750.00,750.00,750.00,750.00,1300
11/15/19,HEXA,3420.00,3570.00,3420.00,3500.00,212700
11/15/19,HITS,630.00,630.00,550.00,550.00,75500
11/15/19,HKMU,318.00,322.00,316.00,320.00,9956600
11/15/19,HMSP,2100.00,2110.00,2070.00,2080.00,15183700
11/15/19,HOKI,935.00,945.00,905.00,945.00,27116400
11/15/19,HOKI-W,600.00,600.00,600.00,600.00,11100
11/15/19,HOME,50.00,51.00,50.00,50.00,63819700
11/15/19,HOTL,155.00,156.00,152.00,156.00,7682700
11/15/19,HRME,1015.00,1025.00,1005.00,1020.00,17161700
11/15/19,HRTA,286.00,340.00,278.00,340.00,410400
11/15/19,HRUM,1365.00,1370.00,1345.00,1365.00,525600
11/15/19,IATA,50.00,50.00,50.00,50.00,200
11/15/19,IBFN,296.00,296.00,276.00,276.00,200
11/15/19,IBFN-W,23.00,25.00,23.00,25.00,200
11/15/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/15/19,ICBP,11350.00,11425.00,11350.00,11400.00,8348400
11/15/19,ICON,99.00,99.00,99.00,99.00,5000
11/15/19,IDPR,332.00,332.00,332.00,332.00,0
11/15/19,IGAR,344.00,344.00,340.00,344.00,246500
11/15/19,IIKP,50.00,50.00,50.00,50.00,139900
11/15/19,IKAI,141.00,142.00,136.00,140.00,6558800
11/15/19,IKBI,266.00,270.00,266.00,270.00,7700
11/15/19,IMAS,1245.00,1245.00,1215.00,1215.00,176700
11/15/19,IMJS,280.00,286.00,280.00,280.00,102000
11/15/19,IMPC,1030.00,1035.00,1030.00,1035.00,401100
11/15/19,INAF,995.00,1000.00,990.00,995.00,58800
11/15/19,INAI,416.00,416.00,416.00,416.00,0
11/15/19,INCF,53.00,53.00,50.00,51.00,3612500
11/15/19,INCI,418.00,430.00,418.00,420.00,3800
11/15/19,INCO,3330.00,3370.00,3310.00,3360.00,9626600
11/15/19,INDF,7750.00,7900.00,7725.00,7875.00,5739900
11/15/19,INDR,3370.00,3380.00,3350.00,3350.00,50600
11/15/19,INDS,2480.00,2500.00,2420.00,2500.00,237900
11/15/19,INDX,65.00,65.00,62.00,65.00,11300
11/15/19,INDY,1250.00,1295.00,1250.00,1285.00,14614900
11/15/19,INKP,7950.00,8075.00,7900.00,8000.00,3689400
11/15/19,INOV,416.00,422.00,412.00,412.00,5060100
11/15/19,INPC,66.00,68.00,65.00,67.00,194600
11/15/19,INPC-W,7.00,8.00,7.00,7.00,284000
11/15/19,INPP,860.00,860.00,860.00,860.00,1300
11/15/19,INPS,6000.00,6000.00,6000.00,6000.00,0
11/15/19,INRU,825.00,825.00,825.00,825.00,0
11/15/19,INTA,464.00,468.00,464.00,468.00,17100
11/15/19,INTA-W,210.00,210.00,210.00,210.00,7100
11/15/19,INTD,460.00,460.00,460.00,460.00,0
11/15/19,INTP,19525.00,19975.00,19400.00,19950.00,1146600
11/15/19,IPCC,720.00,745.00,720.00,725.00,625000
11/15/19,IPCM,197.00,199.00,187.00,193.00,152000
11/15/19,IPOL,102.00,102.00,102.00,102.00,0
11/15/19,IPTV,498.00,500.00,488.00,494.00,15406900
11/15/19,IPTV-W,98.00,99.00,90.00,93.00,2765600
11/15/19,IRRA,585.00,590.00,444.00,450.00,28897100
11/15/19,ISAT,3320.00,3370.00,3100.00,3120.00,6996200
11/15/19,ISSP,194.00,202.00,191.00,191.00,15425000
11/15/19,ITIC,1145.00,1155.00,1065.00,1075.00,14095800
11/15/19,ITMA,630.00,630.00,610.00,610.00,14100
11/15/19,ITMA-W,62.00,64.00,59.00,59.00,41900
11/15/19,ITMG,12350.00,12525.00,12300.00,12375.00,591500
11/15/19,ITTG,82.00,82.00,82.00,82.00,0
11/15/19,JAST,2250.00,2250.00,2220.00,2240.00,1684300
11/15/19,JAWA,123.00,123.00,110.00,112.00,570000
11/15/19,JAYA,88.00,90.00,87.00,88.00,380800
11/15/19,JAYA-W,19.00,23.00,19.00,22.00,4285900
11/15/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/15/19,JGLE,50.00,50.00,50.00,50.00,0
11/15/19,JIHD,590.00,590.00,590.00,590.00,5100
11/15/19,JKON,500.00,500.00,500.00,500.00,0
11/15/19,JKSW,60.00,60.00,60.00,60.00,0
11/15/19,JMAS,875.00,875.00,875.00,875.00,0
11/15/19,JPFA,1665.00,1690.00,1640.00,1675.00,11222100
11/15/19,JRPT,590.00,610.00,585.00,590.00,6101100
11/15/19,JSKY,720.00,730.00,550.00,550.00,39488800
11/15/19,JSMR,4920.00,5100.00,4920.00,5075.00,4406800
11/15/19,JSPT,895.00,895.00,895.00,895.00,0
11/15/19,JTPE,975.00,975.00,880.00,880.00,438200
11/15/19,KAEF,2260.00,2300.00,2250.00,2260.00,107000
11/15/19,KARW,82.00,83.00,75.00,76.00,745900
11/15/19,KAYU,100.00,106.00,95.00,96.00,19019800
11/15/19,KBLI,565.00,575.00,560.00,565.00,5537800
11/15/19,KBLM,320.00,330.00,310.00,318.00,1582800
11/15/19,KBLV,410.00,410.00,410.00,410.00,0
11/15/19,KBRI,50.00,50.00,50.00,50.00,0
11/15/19,KDSI,1200.00,1200.00,1185.00,1200.00,2300
11/15/19,KEEN,630.00,640.00,570.00,590.00,8482100
11/15/19,KIAS,85.00,85.00,81.00,85.00,537000
11/15/19,KICI,400.00,400.00,400.00,400.00,100
11/15/19,KIJA,320.00,322.00,318.00,320.00,3244300
11/15/19,KINO,3800.00,3810.00,3740.00,3750.00,576600
11/15/19,KIOS,354.00,354.00,354.00,354.00,1200
11/15/19,KIOS-W,350.00,350.00,100.00,182.00,13500
11/15/19,KJEN,2000.00,2000.00,1995.00,2000.00,190700
11/15/19,KKGI,228.00,228.00,216.00,222.00,435600
11/15/19,KLBF,1530.00,1540.00,1500.00,1510.00,11801400
11/15/19,KMTR,320.00,324.00,310.00,316.00,73600
11/15/19,KOBX,130.00,130.00,110.00,126.00,186100
11/15/19,KOIN,153.00,153.00,152.00,152.00,2600
11/15/19,KONI,650.00,650.00,650.00,650.00,0
11/15/19,KOPI,625.00,625.00,615.00,620.00,34500
11/15/19,KOTA,615.00,620.00,610.00,610.00,4205700
11/15/19,KOTA-W,81.00,84.00,75.00,82.00,4532000
11/15/19,KPAL,600.00,620.00,595.00,610.00,1468100
11/15/19,KPAS,79.00,81.00,75.00,75.00,793900
11/15/19,KPAS-W,26.00,26.00,23.00,23.00,37600
11/15/19,KPIG,128.00,129.00,123.00,126.00,3516400
11/15/19,KRAH,1100.00,1120.00,1090.00,1090.00,825700
11/15/19,KRAS,308.00,310.00,302.00,304.00,4153800
11/15/19,KREN,515.00,540.00,486.00,505.00,87084900
11/15/19,LAND,1335.00,1335.00,1335.00,1335.00,1400
11/15/19,LAPD,50.00,50.00,50.00,50.00,0
11/15/19,LCGP,114.00,114.00,114.00,114.00,0
11/15/19,LCKM,326.00,326.00,326.00,326.00,6000
11/15/19,LEAD,50.00,50.00,50.00,50.00,18900
11/15/19,LIFE,4410.00,4640.00,4200.00,4630.00,28900
11/15/19,LINK,4430.00,4430.00,4300.00,4400.00,351500
11/15/19,LION,520.00,520.00,520.00,520.00,0
11/15/19,LMAS,51.00,53.00,50.00,51.00,1767300
11/15/19,LMPI,114.00,123.00,113.00,122.00,124700
11/15/19,LMSH,368.00,368.00,368.00,368.00,0
11/15/19,LPCK,1220.00,1245.00,1220.00,1225.00,429000
11/15/19,LPGI,3100.00,3100.00,3100.00,3100.00,5000
11/15/19,LPIN,262.00,262.00,262.00,262.00,0
11/15/19,LPKR,254.00,256.00,252.00,256.00,68779000
11/15/19,LPLI,115.00,119.00,115.00,115.00,23800
11/15/19,LPPF,3560.00,3600.00,3500.00,3500.00,4020900
11/15/19,LPPS,88.00,88.00,87.00,88.00,12300
11/15/19,LRNA,136.00,136.00,136.00,136.00,300
11/15/19,LSIP,1320.00,1350.00,1285.00,1300.00,19386200
11/15/19,LTLS,645.00,650.00,645.00,645.00,23200
11/15/19,LUCK,535.00,675.00,482.00,492.00,12912700
11/15/19,MABA,50.00,50.00,50.00,50.00,25300
11/15/19,MAGP,50.00,50.00,50.00,50.00,100
11/15/19,MAIN,1065.00,1105.00,1050.00,1065.00,2097800
11/15/19,MAMI,240.00,244.00,240.00,244.00,324639800
11/15/19,MAMI-W,53.00,53.00,48.00,49.00,2951300
11/15/19,MAMIP,240.00,600.00,600.00,600.00,0
11/15/19,MAPA,5200.00,5200.00,5175.00,5200.00,144900
11/15/19,MAPB,1745.00,1745.00,1745.00,1745.00,100
11/15/19,MAPI,1040.00,1075.00,1040.00,1065.00,23548400
11/15/19,MARI,199.00,202.00,193.00,202.00,371400
11/15/19,MARK,486.00,486.00,484.00,484.00,1562200
11/15/19,MASA,454.00,454.00,450.00,450.00,900
11/15/19,MAYA,7500.00,7500.00,7500.00,7500.00,0
11/15/19,MBAP,1940.00,2000.00,1940.00,1985.00,5700
11/15/19,MBSS,496.00,505.00,496.00,498.00,337600
11/15/19,MBTO,98.00,110.00,98.00,110.00,1000
11/15/19,MCAS,3150.00,3150.00,3120.00,3130.00,522700
11/15/19,MCOR,132.00,134.00,132.00,132.00,1371400
11/15/19,MDIA,74.00,74.00,69.00,69.00,814800
11/15/19,MDKA,1080.00,1115.00,1075.00,1090.00,71567400
11/15/19,MDKI,204.00,204.00,198.00,202.00,144400
11/15/19,MDLN,218.00,228.00,218.00,224.00,10187400
11/15/19,MDRN,50.00,50.00,50.00,50.00,0
11/15/19,MEDC,645.00,645.00,635.00,640.00,4442800
11/15/19,MEDC-W,129.00,129.00,121.00,125.00,20900
11/15/19,MEGA,5950.00,5950.00,5950.00,5950.00,0
11/15/19,MERK,2980.00,2990.00,2920.00,2960.00,11000
11/15/19,META,190.00,193.00,190.00,193.00,10800
11/15/19,MFIN,1285.00,1285.00,1285.00,1285.00,0
11/15/19,MFMI,498.00,498.00,434.00,434.00,11900
11/15/19,MGNA,50.00,50.00,50.00,50.00,0
11/15/19,MGRO,890.00,930.00,885.00,930.00,6943600
11/15/19,MICE,344.00,344.00,342.00,342.00,177000
11/15/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/15/19,MIKA,2630.00,2680.00,2630.00,2660.00,17318800
11/15/19,MINA,1425.00,1425.00,1295.00,1420.00,1595000
11/15/19,MIRA,50.00,50.00,50.00,50.00,2800
11/15/19,MITI,51.00,51.00,51.00,51.00,0
11/15/19,MKNT,50.00,50.00,50.00,50.00,844300
11/15/19,MKPI,13500.00,13500.00,13500.00,13500.00,100
11/15/19,MLBI,16775.00,16800.00,16775.00,16775.00,2200
11/15/19,MLIA,1165.00,1165.00,1155.00,1155.00,3495100
11/15/19,MLPL,76.00,76.00,72.00,73.00,3497400
11/15/19,MLPT,580.00,580.00,575.00,575.00,9700
11/15/19,MMLP,322.00,322.00,310.00,310.00,5600
11/15/19,MNCN,1410.00,1425.00,1390.00,1410.00,18754700
11/15/19,MOLI,785.00,785.00,785.00,785.00,100
11/15/19,MPMX,700.00,710.00,690.00,690.00,527300
11/15/19,MPOW,190.00,244.00,190.00,244.00,19779100
11/15/19,MPPA,153.00,156.00,151.00,153.00,1175400
11/15/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/15/19,MRAT,161.00,163.00,160.00,162.00,2200
11/15/19,MREI,4560.00,5000.00,4440.00,4980.00,29300
11/15/19,MSIN,466.00,466.00,442.00,442.00,832100
11/15/19,MSKY,970.00,970.00,970.00,970.00,100
11/15/19,MTDL,1750.00,1805.00,1730.00,1760.00,8098100
11/15/19,MTFN,50.00,50.00,50.00,50.00,0
11/15/19,MTLA,452.00,452.00,450.00,450.00,60500
11/15/19,MTPS,1430.00,1440.00,1310.00,1315.00,507500
11/15/19,MTPS-W,1430.00,1200.00,1200.00,1200.00,0
11/15/19,MTRA,338.00,338.00,336.00,336.00,32000
11/15/19,MTSM,224.00,224.00,224.00,224.00,0
11/15/19,MTWI,58.00,73.00,58.00,69.00,2212700
11/15/19,MYOH,1295.00,1295.00,1260.00,1285.00,432000
11/15/19,MYOR,2170.00,2220.00,2160.00,2200.00,3501200
11/15/19,MYRX,62.00,65.00,50.00,52.00,348093600
11/15/19,MYRXP,50.00,50.00,50.00,50.00,100
11/15/19,MYTX,60.00,60.00,54.00,60.00,72100
11/15/19,NASA,685.00,685.00,645.00,650.00,3542000
11/15/19,NASA-W,685.00,700.00,700.00,700.00,0
11/15/19,NATO,685.00,690.00,680.00,680.00,16272300
11/15/19,NATO-W,685.00,410.00,410.00,410.00,0
11/15/19,NELY,147.00,147.00,147.00,147.00,2200
11/15/19,NFCX,3030.00,3030.00,2970.00,3000.00,540500
11/15/19,NICK,268.00,340.00,258.00,334.00,5800
11/15/19,NIKL,880.00,915.00,880.00,900.00,95100
11/15/19,NIPS,282.00,282.00,282.00,282.00,0
11/15/19,NIRO,141.00,141.00,138.00,140.00,1966300
11/15/19,NISP,830.00,835.00,830.00,835.00,3000
11/15/19,NOBU,880.00,920.00,880.00,920.00,5000
11/15/19,NRCA,376.00,382.00,376.00,378.00,283800
11/15/19,NUSA,52.00,52.00,50.00,50.00,52533800
11/15/19,NUSA-W,9.00,10.00,7.00,9.00,5586700
11/15/19,NZIA,1015.00,1045.00,1000.00,1020.00,717500
11/15/19,NZIA-W,190.00,200.00,188.00,188.00,432300
11/15/19,OASA,330.00,330.00,330.00,330.00,0
11/15/19,OCAP,276.00,276.00,268.00,268.00,500
11/15/19,OKAS,200.00,202.00,184.00,197.00,134300
11/15/19,OMRE,1190.00,1190.00,980.00,1030.00,4900
11/15/19,OPMS,130.00,139.00,127.00,139.00,23075200
11/15/19,PADI,474.00,494.00,466.00,494.00,2200
11/15/19,PALM,220.00,220.00,208.00,208.00,31400
11/15/19,PAMG,121.00,125.00,119.00,120.00,794500
11/15/19,PANI,101.00,112.00,100.00,111.00,74900
11/15/19,PANR,340.00,342.00,340.00,342.00,1108000
11/15/19,PANS,1495.00,1505.00,1460.00,1500.00,5200
11/15/19,PBID,1010.00,1020.00,1000.00,1020.00,55200
11/15/19,PBRX,720.00,720.00,715.00,715.00,700
11/15/19,PBSA,402.00,402.00,402.00,402.00,0
11/15/19,PCAR,1650.00,1650.00,1500.00,1595.00,4900
11/15/19,PDES,960.00,1050.00,710.00,750.00,9400
11/15/19,PEGE,222.00,222.00,222.00,222.00,3700
11/15/19,PEHA,1145.00,1160.00,1135.00,1140.00,4000
11/15/19,PGAS,1960.00,2000.00,1955.00,2000.00,24148200
11/15/19,PGLI,165.00,170.00,155.00,170.00,138900
11/15/19,PICO,3600.00,3600.00,3500.00,3530.00,1702500
11/15/19,PJAA,1120.00,1120.00,1075.00,1090.00,7600
11/15/19,PKPK,65.00,76.00,65.00,71.00,217400
11/15/19,PLAS,50.00,50.00,50.00,50.00,0
11/15/19,PLIN,3350.00,3350.00,3350.00,3350.00,0
11/15/19,PNBN,1280.00,1295.00,1270.00,1285.00,2157200
11/15/19,PNBS,50.00,50.00,50.00,50.00,29800
11/15/19,PNIN,1125.00,1145.00,1120.00,1130.00,151900
11/15/19,PNLF,280.00,284.00,280.00,282.00,8591800
11/15/19,PNSE,450.00,450.00,450.00,450.00,0
11/15/19,POLA,900.00,1120.00,900.00,1100.00,2000
11/15/19,POLA-W,900.00,700.00,700.00,700.00,0
11/15/19,POLI,1675.00,1675.00,1675.00,1675.00,300
11/15/19,POLL,8150.00,8150.00,8100.00,8150.00,328000
11/15/19,POLU,1900.00,1900.00,1900.00,1900.00,0
11/15/19,POLY,51.00,60.00,51.00,54.00,3171900
11/15/19,POOL,1220.00,1225.00,1180.00,1180.00,62740300
11/15/19,POOL-W,1220.00,4010.00,4010.00,4010.00,0
11/15/19,PORT,414.00,414.00,414.00,414.00,0
11/15/19,POSA,71.00,74.00,60.00,60.00,26261600
11/15/19,POSA-W,7.00,7.00,5.00,6.00,53632600
11/15/19,POWR,1070.00,1135.00,1070.00,1080.00,1581600
11/15/19,PPRE,252.00,254.00,246.00,250.00,6793700
11/15/19,PPRO,94.00,95.00,94.00,95.00,24402800
11/15/19,PRAS,162.00,162.00,162.00,162.00,0
11/15/19,PRDA,4050.00,4050.00,3940.00,4050.00,205800
11/15/19,PRIM,290.00,290.00,290.00,290.00,9000
11/15/19,PRIM-W,290.00,37.00,37.00,37.00,0
11/15/19,PSAB,268.00,272.00,258.00,262.00,71143600
11/15/19,PSDN,153.00,153.00,136.00,140.00,5500
11/15/19,PSKT,50.00,50.00,50.00,50.00,0
11/15/19,PSSI,170.00,174.00,168.00,168.00,204900
11/15/19,PTBA,2470.00,2520.00,2430.00,2510.00,16303600
11/15/19,PTIS,252.00,252.00,252.00,252.00,0
11/15/19,PTPP,1575.00,1595.00,1565.00,1580.00,16636200
11/15/19,PTRO,1675.00,1680.00,1650.00,1670.00,267700
11/15/19,PTSN,310.00,312.00,304.00,308.00,404200
11/15/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/15/19,PUDP,346.00,346.00,346.00,346.00,0
11/15/19,PURE,1080.00,1125.00,850.00,850.00,59449000
11/15/19,PURE-W,560.00,560.00,1.00,200.00,17547900
11/15/19,PWON,565.00,585.00,565.00,585.00,25414500
11/15/19,PYFA,202.00,202.00,202.00,202.00,0
11/15/19,PZZA,1160.00,1185.00,1150.00,1155.00,664400
11/15/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/15/19,R-LQ45X,1010.00,1015.00,1010.00,1015.00,31700
11/15/19,RAJA,212.00,212.00,208.00,208.00,431800
11/15/19,RALS,1120.00,1140.00,1100.00,1110.00,4292100
11/15/19,RANC,342.00,342.00,340.00,340.00,3400
11/15/19,RBMS,75.00,86.00,75.00,82.00,2519600
11/15/19,RDTX,5900.00,5900.00,5200.00,5200.00,91900
11/15/19,RELI,178.00,178.00,178.00,178.00,100
11/15/19,RICY,161.00,167.00,158.00,163.00,3900
11/15/19,RIGS,232.00,252.00,230.00,246.00,5700
11/15/19,RIMO,70.00,73.00,54.00,55.00,357412500
11/15/19,RISE,645.00,660.00,630.00,650.00,1595300
11/15/19,RMBA,348.00,348.00,348.00,348.00,200
11/15/19,RODA,189.00,191.00,175.00,175.00,27400
11/15/19,ROTI,1325.00,1335.00,1300.00,1335.00,2363800
11/15/19,RUIS,250.00,250.00,250.00,250.00,0
11/15/19,SAFE,198.00,199.00,198.00,199.00,452000
11/15/19,SAME,272.00,272.00,250.00,252.00,9400
11/15/19,SAPX,850.00,850.00,850.00,850.00,0
11/15/19,SATU,78.00,92.00,78.00,92.00,139100
11/15/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/15/19,SCCO,9150.00,9200.00,9150.00,9200.00,30400
11/15/19,SCMA,1325.00,1330.00,1260.00,1290.00,21117800
11/15/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/15/19,SDMU,50.00,50.00,50.00,50.00,200
11/15/19,SDPC,93.00,100.00,93.00,100.00,400
11/15/19,SDRA,780.00,780.00,780.00,780.00,0
11/15/19,SFAN,995.00,995.00,990.00,995.00,111300
11/15/19,SFAN-W,995.00,500.00,500.00,500.00,0
11/15/19,SGRO,2520.00,2520.00,2420.00,2510.00,11400
11/15/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/15/19,SHIP,800.00,800.00,790.00,795.00,620800
11/15/19,SIDO,1195.00,1215.00,1195.00,1215.00,2678800
11/15/19,SILO,6925.00,7100.00,6925.00,7050.00,22600
11/15/19,SIMA,54.00,55.00,51.00,53.00,8827300
11/15/19,SIMP,366.00,368.00,360.00,360.00,15274800
11/15/19,SINI,595.00,595.00,595.00,595.00,192800
11/15/19,SINI-W,590.00,590.00,442.00,590.00,730000
11/15/19,SIPD,1090.00,1090.00,1090.00,1090.00,0
11/15/19,SKBM,380.00,380.00,380.00,380.00,0
11/15/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/15/19,SKRN,560.00,580.00,555.00,555.00,340300
11/15/19,SKYB,79.00,95.00,79.00,79.00,13615400
11/15/19,SLIS,5500.00,6350.00,4680.00,5100.00,4909600
11/15/19,SMAR,3800.00,3800.00,3800.00,3800.00,200
11/15/19,SMBR,520.00,525.00,510.00,515.00,1816800
11/15/19,SMCB,1300.00,1310.00,1300.00,1310.00,5000
11/15/19,SMDM,134.00,134.00,122.00,130.00,1800
11/15/19,SMDR,264.00,264.00,260.00,262.00,23400
11/15/19,SMGR,12550.00,12750.00,12450.00,12750.00,2664900
11/15/19,SMKL,218.00,222.00,214.00,218.00,138500
11/15/19,SMKL-W,25.00,26.00,23.00,24.00,581700
11/15/19,SMMA,13000.00,13000.00,13000.00,13000.00,0
11/15/19,SMMT,120.00,122.00,120.00,121.00,63200
11/15/19,SMRA,1120.00,1120.00,1090.00,1105.00,4774900
11/15/19,SMRU,50.00,50.00,50.00,50.00,98900
11/15/19,SMSM,1410.00,1435.00,1405.00,1425.00,3698400
11/15/19,SOCI,197.00,200.00,195.00,198.00,8396800
11/15/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/15/19,SOSS,420.00,420.00,400.00,414.00,269500
11/15/19,SOSS-W,64.00,90.00,62.00,87.00,204100
11/15/19,SOTS,260.00,260.00,260.00,260.00,0
11/15/19,SOTS-W,80.00,80.00,72.00,78.00,7500
11/15/19,SPMA,340.00,344.00,330.00,332.00,114200
11/15/19,SPTO,980.00,980.00,975.00,980.00,868500
11/15/19,SQMI,496.00,496.00,372.00,372.00,27677900
11/15/19,SRAJ,258.00,260.00,258.00,260.00,1200
11/15/19,SRIL,276.00,278.00,272.00,276.00,8922700
11/15/19,SRSN,68.00,68.00,67.00,67.00,160000
11/15/19,SRTG,3770.00,3780.00,3730.00,3760.00,9800
11/15/19,SSIA,695.00,700.00,685.00,685.00,19339300
11/15/19,SSMS,845.00,865.00,840.00,860.00,98341500
11/15/19,SSTM,480.00,480.00,480.00,480.00,0
11/15/19,STAR,97.00,106.00,97.00,98.00,102200
11/15/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/15/19,SUGI,50.00,50.00,50.00,50.00,0
11/15/19,SULI,50.00,50.00,50.00,50.00,2132000
11/15/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/15/19,SURE,2970.00,3000.00,2970.00,3000.00,390300
11/15/19,SWAT,109.00,110.00,107.00,109.00,295600
11/15/19,TALF,398.00,398.00,398.00,398.00,100
11/15/19,TAMU,482.00,490.00,454.00,476.00,13272400
11/15/19,TARA,725.00,735.00,720.00,730.00,48305100
11/15/19,TAXI,50.00,50.00,50.00,50.00,1000
11/15/19,TBIG,1150.00,1160.00,1110.00,1135.00,44139300
11/15/19,TBLA,890.00,910.00,880.00,885.00,1815900
11/15/19,TBMS,830.00,830.00,830.00,830.00,0
11/15/19,TCID,11500.00,11500.00,11500.00,11500.00,0
11/15/19,TCPI,4500.00,4780.00,4280.00,4780.00,10183600
11/15/19,TDPM,230.00,230.00,222.00,228.00,16903200
11/15/19,TELE,292.00,308.00,288.00,306.00,23556400
11/15/19,TFAS,172.00,180.00,170.00,180.00,4150100
11/15/19,TFCO,454.00,454.00,454.00,454.00,100
11/15/19,TGKA,4750.00,4750.00,4750.00,4750.00,1900
11/15/19,TGRA,256.00,302.00,250.00,280.00,37981700
11/15/19,TIFA,178.00,180.00,175.00,180.00,46000
11/15/19,TINS,790.00,800.00,785.00,790.00,13294300
11/15/19,TIRA,218.00,224.00,218.00,224.00,800
11/15/19,TIRT,55.00,57.00,53.00,56.00,46300
11/15/19,TKIM,11750.00,12075.00,11525.00,12075.00,889600
11/15/19,TLKM,4080.00,4090.00,4030.00,4080.00,50780500
11/15/19,TMAS,115.00,115.00,112.00,113.00,3197700
11/15/19,TMPO,166.00,166.00,155.00,155.00,1800
11/15/19,TNCA,270.00,270.00,262.00,270.00,48100
11/15/19,TOBA,370.00,370.00,370.00,370.00,10100
11/15/19,TOPS,575.00,580.00,525.00,540.00,9813300
11/15/19,TOTL,424.00,432.00,424.00,428.00,296200
11/15/19,TOTO,300.00,300.00,298.00,298.00,431100
11/15/19,TOWR,660.00,670.00,655.00,670.00,25561900
11/15/19,TPIA,9625.00,9775.00,9575.00,9725.00,6449700
11/15/19,TPMA,232.00,232.00,232.00,232.00,100
11/15/19,TRAM,58.00,59.00,56.00,57.00,217516500
11/15/19,TRAM-W,35.00,37.00,31.00,33.00,594800
11/15/19,TRIL,50.00,50.00,50.00,50.00,0
11/15/19,TRIM,149.00,149.00,149.00,149.00,2000
11/15/19,TRIO,426.00,426.00,426.00,426.00,0
11/15/19,TRIS,256.00,260.00,256.00,260.00,102600
11/15/19,TRST,430.00,430.00,382.00,428.00,400
11/15/19,TRUK,111.00,112.00,111.00,112.00,1167300
11/15/19,TRUS,350.00,350.00,350.00,350.00,0
11/15/19,TSPC,1425.00,1430.00,1420.00,1425.00,27200
11/15/19,TUGU,3470.00,3470.00,3450.00,3470.00,2500
11/15/19,TURI,970.00,970.00,965.00,970.00,6600
11/15/19,ULTJ,1700.00,1750.00,1685.00,1730.00,353400
11/15/19,UNIC,3710.00,3710.00,3710.00,3710.00,300
11/15/19,UNIT,182.00,182.00,182.00,182.00,0
11/15/19,UNSP,96.00,100.00,94.00,96.00,619000
11/15/19,UNTR,22675.00,22725.00,22325.00,22375.00,1778800
11/15/19,UNVR,42575.00,42575.00,42200.00,42225.00,1844200
11/15/19,URBN,2100.00,2100.00,2100.00,2100.00,27000
11/15/19,URBN-W,54.00,55.00,51.00,54.00,134300
11/15/19,VICO,108.00,108.00,104.00,107.00,12600
11/15/19,VINS,138.00,141.00,119.00,119.00,2400900
11/15/19,VINS-W,15.00,15.00,12.00,13.00,13323900
11/15/19,VIVA,68.00,71.00,68.00,70.00,4020600
11/15/19,VOKS,280.00,286.00,280.00,284.00,2808200
11/15/19,VRNA,100.00,100.00,100.00,100.00,67000
11/15/19,WAPO,79.00,79.00,79.00,79.00,10700
11/15/19,WEGE,304.00,308.00,302.00,306.00,6735700
11/15/19,WEHA,147.00,148.00,147.00,148.00,2128300
11/15/19,WICO,505.00,505.00,505.00,505.00,200
11/15/19,WIIM,168.00,171.00,166.00,166.00,950900
11/15/19,WIKA,1950.00,2020.00,1935.00,2010.00,18925900
11/15/19,WINS,126.00,127.00,125.00,127.00,523000
11/15/19,WOMF,284.00,284.00,278.00,282.00,193100
11/15/19,WOOD,690.00,700.00,685.00,690.00,4663900
11/15/19,WOWS,440.00,440.00,424.00,434.00,6545400
11/15/19,WSBP,318.00,326.00,316.00,324.00,19078000
11/15/19,WSKT,1475.00,1490.00,1440.00,1465.00,22288100
11/15/19,WTON,416.00,420.00,414.00,418.00,6362600
11/15/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/15/19,XAQA,945.00,945.00,945.00,945.00,400
11/15/19,XASG,99.00,99.00,99.00,99.00,0
11/15/19,XBID,533.00,533.00,533.00,533.00,0
11/15/19,XBIN,518.00,518.00,518.00,518.00,0
11/15/19,XBLQ,473.00,473.00,473.00,473.00,0
11/15/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/15/19,XBSK,384.00,384.00,384.00,384.00,3000
11/15/19,XCID,76.00,78.00,76.00,77.00,75000
11/15/19,XCIS,106.00,106.00,106.00,106.00,100
11/15/19,XDIF,490.00,490.00,490.00,490.00,0
11/15/19,XIHD,483.00,483.00,483.00,483.00,0
11/15/19,XIIC,1105.00,1105.00,1105.00,1105.00,0
11/15/19,XIIF,624.00,626.00,622.00,622.00,3400
11/15/19,XIIT,550.00,550.00,542.00,546.00,10100
11/15/19,XIJI,690.00,690.00,690.00,690.00,0
11/15/19,XIPI,170.00,170.00,170.00,170.00,1000
11/15/19,XISB,398.00,398.00,398.00,398.00,0
11/15/19,XISC,710.00,710.00,710.00,710.00,700
11/15/19,XISI,340.00,340.00,340.00,340.00,0
11/15/19,XISR,392.00,392.00,392.00,392.00,5100
11/15/19,XKIV,494.00,494.00,494.00,494.00,800
11/15/19,XMIG,171.00,171.00,171.00,171.00,0
11/15/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/15/19,XMTS,496.00,496.00,496.00,496.00,0
11/15/19,XPCR,953.00,953.00,953.00,953.00,0
11/15/19,XPDV,476.00,476.00,476.00,476.00,0
11/15/19,XPES,438.00,438.00,438.00,438.00,0
11/15/19,XPFT,540.00,540.00,540.00,540.00,0
11/15/19,XPID,519.00,519.00,519.00,519.00,0
11/15/19,XPLC,482.00,482.00,482.00,482.00,0
11/15/19,XPLQ,508.00,508.00,508.00,508.00,0
11/15/19,XPMI,950.00,955.00,950.00,955.00,800
11/15/19,XPSG,446.00,446.00,446.00,446.00,0
11/15/19,XPTD,535.00,535.00,535.00,535.00,0
11/15/19,XSBC,108.00,108.00,108.00,108.00,0
11/15/19,XSPI,750.00,750.00,750.00,750.00,0
11/15/19,XSSI,97.00,97.00,97.00,97.00,0
11/15/19,YELO,91.00,101.00,91.00,99.00,2618500
11/15/19,YELO-W,22.00,23.00,21.00,22.00,1176200
11/15/19,YPAS,488.00,488.00,488.00,488.00,0
11/15/19,YULE,167.00,167.00,167.00,167.00,0
11/15/19,ZBRA,50.00,50.00,50.00,50.00,0
11/15/19,ZINC,382.00,388.00,366.00,374.00,78501200
11/15/19,ZONE,450.00,454.00,450.00,454.00,168800