<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/18/19,AALI,12200.00,12450.00,11975.00,12425.00,499500
11/18/19,ABBA,98.00,108.00,98.00,104.00,21554100
11/18/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/18/19,ABMM,1430.00,1430.00,1290.00,1400.00,2400
11/18/19,ACES,1695.00,1700.00,1635.00,1700.00,37810900
11/18/19,ACST,1150.00,1150.00,1140.00,1140.00,441100
11/18/19,ADES,1075.00,1075.00,1040.00,1060.00,100300
11/18/19,ADHI,1210.00,1230.00,1210.00,1210.00,4462200
11/18/19,ADMF,10550.00,10575.00,10450.00,10575.00,410100
11/18/19,ADMG,191.00,194.00,190.00,190.00,768000
11/18/19,ADRO,1350.00,1360.00,1315.00,1330.00,21106400
11/18/19,AGII,590.00,590.00,580.00,590.00,203800
11/18/19,AGRO,191.00,192.00,190.00,191.00,387600
11/18/19,AGRS,184.00,184.00,170.00,178.00,50500
11/18/19,AHAP,63.00,70.00,63.00,67.00,164600
11/18/19,AIMS,180.00,180.00,180.00,180.00,0
11/18/19,AISA,168.00,168.00,168.00,168.00,0
11/18/19,AKKU,50.00,50.00,50.00,50.00,23000
11/18/19,AKPI,380.00,398.00,380.00,380.00,1500
11/18/19,AKRA,3690.00,3700.00,3560.00,3640.00,17462100
11/18/19,AKSI,820.00,820.00,800.00,800.00,1622400
11/18/19,ALDO,380.00,380.00,380.00,380.00,10200
11/18/19,ALKA,520.00,520.00,400.00,510.00,30500
11/18/19,ALMI,330.00,330.00,328.00,328.00,1600
11/18/19,ALTO,386.00,388.00,380.00,388.00,2746700
11/18/19,AMAG,306.00,306.00,306.00,306.00,0
11/18/19,AMFG,3370.00,3450.00,3360.00,3450.00,2600
11/18/19,AMIN,300.00,308.00,300.00,308.00,200
11/18/19,AMRT,880.00,880.00,875.00,875.00,17100
11/18/19,ANDI,176.00,177.00,150.00,152.00,6570500
11/18/19,ANJT,895.00,900.00,880.00,900.00,111000
11/18/19,ANTM,825.00,830.00,815.00,820.00,24328500
11/18/19,APEX,430.00,430.00,404.00,404.00,500
11/18/19,APIC,655.00,655.00,650.00,650.00,18466500
11/18/19,APII,188.00,188.00,188.00,188.00,400
11/18/19,APLI,132.00,147.00,132.00,145.00,1288100
11/18/19,APLN,191.00,191.00,188.00,189.00,3910800
11/18/19,APOL,50.00,50.00,50.00,50.00,0
11/18/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/18/19,ARGO,825.00,825.00,825.00,825.00,0
11/18/19,ARII,640.00,640.00,640.00,640.00,0
11/18/19,ARKA,1600.00,1600.00,1580.00,1580.00,128600
11/18/19,ARMY,72.00,82.00,68.00,73.00,50499600
11/18/19,ARNA,500.00,500.00,488.00,490.00,2682200
11/18/19,ARTA,352.00,354.00,352.00,352.00,3200
11/18/19,ARTI,50.00,50.00,50.00,50.00,0
11/18/19,ARTO,3000.00,3500.00,2870.00,3050.00,395100
11/18/19,ASBI,302.00,302.00,302.00,302.00,200
11/18/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/18/19,ASGR,955.00,990.00,950.00,955.00,761400
11/18/19,ASII,6525.00,6600.00,6525.00,6600.00,27729100
11/18/19,ASJT,184.00,189.00,184.00,189.00,6900
11/18/19,ASMI,950.00,950.00,905.00,950.00,71600
11/18/19,ASRI,258.00,262.00,256.00,260.00,2916600
11/18/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/18/19,ASSA,695.00,700.00,685.00,695.00,5635200
11/18/19,ATIC,800.00,800.00,800.00,800.00,0
11/18/19,AUTO,1260.00,1275.00,1255.00,1255.00,979500
11/18/19,BABP,51.00,51.00,50.00,50.00,69800
11/18/19,BABP-W3,32.00,32.00,32.00,32.00,200
11/18/19,BACA,268.00,268.00,268.00,268.00,100
11/18/19,BACA-W2,268.00,100.00,100.00,100.00,0
11/18/19,BAJA,72.00,75.00,72.00,73.00,254300
11/18/19,BALI,1225.00,1225.00,1225.00,1225.00,100
11/18/19,BAPA,79.00,79.00,79.00,79.00,100
11/18/19,BAPI,50.00,50.00,50.00,50.00,65900
11/18/19,BAPI-W,6.00,6.00,4.00,5.00,26566200
11/18/19,BATA,670.00,670.00,670.00,670.00,300
11/18/19,BAYU,1545.00,1550.00,1545.00,1550.00,1500
11/18/19,BBCA,31225.00,31425.00,31050.00,31400.00,13119800
11/18/19,BBHI,180.00,180.00,160.00,161.00,192000
11/18/19,BBKP,250.00,254.00,250.00,252.00,3606300
11/18/19,BBLD,426.00,426.00,426.00,426.00,300
11/18/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/18/19,BBNI,7475.00,7525.00,7350.00,7425.00,20819600
11/18/19,BBRI,4090.00,4140.00,4050.00,4120.00,93147500
11/18/19,BBRM,50.00,50.00,50.00,50.00,200
11/18/19,BBTN,1930.00,1980.00,1905.00,1955.00,41363300
11/18/19,BBYB,288.00,290.00,288.00,290.00,10100
11/18/19,BCAP,140.00,140.00,132.00,140.00,1533500
11/18/19,BCIC,450.00,450.00,450.00,450.00,0
11/18/19,BCIP,72.00,83.00,72.00,81.00,2479600
11/18/19,BDMN,4100.00,4100.00,3890.00,3950.00,4899500
11/18/19,BEEF,368.00,380.00,352.00,372.00,17885600
11/18/19,BEEF-W,41.00,44.00,37.00,41.00,2032300
11/18/19,BEKS,50.00,50.00,50.00,50.00,3900
11/18/19,BELL,520.00,520.00,520.00,520.00,51100
11/18/19,BEST,232.00,234.00,222.00,222.00,12584200
11/18/19,BFIN,595.00,595.00,590.00,595.00,23400
11/18/19,BGTG,66.00,66.00,65.00,66.00,560500
11/18/19,BHIT,69.00,70.00,68.00,69.00,7362100
11/18/19,BIKA,194.00,194.00,194.00,194.00,0
11/18/19,BIMA,50.00,50.00,50.00,50.00,100
11/18/19,BINA,850.00,880.00,780.00,875.00,1043000
11/18/19,BIPI,50.00,50.00,50.00,50.00,95200
11/18/19,BIPI-W,12.00,12.00,11.00,12.00,2069200
11/18/19,BIPP,72.00,72.00,68.00,68.00,339700
11/18/19,BIPP-W2,72.00,1.00,1.00,1.00,0
11/18/19,BIRD,2000.00,2050.00,1960.00,2050.00,1167600
11/18/19,BISI,1100.00,1100.00,1090.00,1090.00,63000
11/18/19,BJBR,1595.00,1610.00,1580.00,1605.00,1057700
11/18/19,BJTM,705.00,705.00,700.00,700.00,12839400
11/18/19,BKDP,58.00,58.00,56.00,58.00,67700
11/18/19,BKSL,107.00,107.00,105.00,107.00,11664000
11/18/19,BKSL-W,20.00,21.00,19.00,19.00,1087800
11/18/19,BKSW,175.00,175.00,156.00,156.00,5500
11/18/19,BLTA,50.00,50.00,50.00,50.00,400
11/18/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/18/19,BLUE,500.00,500.00,494.00,498.00,9400
11/18/19,BMAS,314.00,314.00,314.00,314.00,0
11/18/19,BMRI,6950.00,7025.00,6875.00,6975.00,30643500
11/18/19,BMSR,132.00,156.00,131.00,148.00,351300
11/18/19,BMTR,400.00,400.00,390.00,390.00,14685400
11/18/19,BNBA,318.00,318.00,310.00,312.00,563600
11/18/19,BNBR,50.00,50.00,50.00,50.00,900
11/18/19,BNGA,955.00,960.00,945.00,945.00,490100
11/18/19,BNII,214.00,216.00,212.00,212.00,235100
11/18/19,BNLI,1120.00,1120.00,1015.00,1095.00,123955600
11/18/19,BOGA,810.00,815.00,805.00,810.00,6636400
11/18/19,BOGA-W,810.00,525.00,525.00,525.00,0
11/18/19,BOLA,360.00,360.00,354.00,354.00,19900
11/18/19,BOLT,830.00,830.00,820.00,825.00,100800
11/18/19,BORN,50.00,50.00,50.00,50.00,0
11/18/19,BOSS,310.00,320.00,226.00,226.00,9407300
11/18/19,BPFI,1255.00,1255.00,1255.00,1255.00,10000
11/18/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/18/19,BPTR,98.00,98.00,93.00,93.00,1034100
11/18/19,BRAM,14025.00,14025.00,11250.00,11250.00,300
11/18/19,BRIS,368.00,374.00,368.00,372.00,6963000
11/18/19,BRMS,56.00,57.00,54.00,54.00,43983100
11/18/19,BRNA,1090.00,1095.00,1090.00,1095.00,1400
11/18/19,BRPT,1075.00,1140.00,1075.00,1130.00,70502300
11/18/19,BRPT-W,770.00,780.00,750.00,775.00,18800
11/18/19,BSDE,1350.00,1385.00,1350.00,1370.00,8402000
11/18/19,BSIM,545.00,565.00,545.00,565.00,2200
11/18/19,BSIM-W3,26.00,26.00,26.00,26.00,3700
11/18/19,BSSR,1845.00,1845.00,1845.00,1845.00,1100
11/18/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/18/19,BTEK,51.00,52.00,50.00,50.00,14399700
11/18/19,BTEL,50.00,50.00,50.00,50.00,0
11/18/19,BTON,202.00,206.00,190.00,190.00,181300
11/18/19,BTPN,3190.00,3200.00,3110.00,3180.00,12000
11/18/19,BTPS,3870.00,3910.00,3730.00,3800.00,6373100
11/18/19,BUDI,101.00,101.00,100.00,101.00,411800
11/18/19,BUKK,1730.00,1730.00,1730.00,1730.00,1200
11/18/19,BULL,182.00,184.00,180.00,181.00,12475800
11/18/19,BULL-W,182.00,73.00,73.00,73.00,0
11/18/19,BULL-W2,25.00,25.00,25.00,25.00,300
11/18/19,BUMI,78.00,79.00,77.00,78.00,64183200
11/18/19,BUVA,80.00,82.00,72.00,82.00,361600
11/18/19,BVIC,167.00,171.00,165.00,165.00,177800
11/18/19,BWPT,105.00,106.00,98.00,99.00,41973700
11/18/19,BYAN,14050.00,15800.00,14050.00,15800.00,700
11/18/19,CAKK,84.00,84.00,77.00,78.00,907900
11/18/19,CAKK-W,23.00,23.00,21.00,21.00,217500
11/18/19,CAMP,380.00,390.00,372.00,376.00,487300
11/18/19,CANI,153.00,177.00,153.00,156.00,5100
11/18/19,CARS,199.00,200.00,182.00,200.00,2994800
11/18/19,CASA,372.00,376.00,372.00,376.00,8138600
11/18/19,CASA-W,372.00,336.00,336.00,336.00,0
11/18/19,CASS,630.00,630.00,630.00,630.00,0
11/18/19,CCSI,256.00,260.00,252.00,252.00,1662500
11/18/19,CEKA,1575.00,1575.00,1565.00,1570.00,16000
11/18/19,CENT,56.00,66.00,56.00,64.00,8939500
11/18/19,CFIN,270.00,270.00,264.00,270.00,172000
11/18/19,CINT,250.00,256.00,240.00,250.00,123500
11/18/19,CITA,1900.00,1900.00,1900.00,1900.00,0
11/18/19,CITY,240.00,240.00,182.00,220.00,1041700
11/18/19,CITY-W,47.00,47.00,36.00,37.00,914000
11/18/19,CKRA,76.00,76.00,76.00,76.00,0
11/18/19,CLAY,4460.00,4500.00,4390.00,4460.00,2324300
11/18/19,CLEO,535.00,535.00,525.00,530.00,7944400
11/18/19,CLPI,790.00,790.00,770.00,770.00,63900
11/18/19,CMNP,1940.00,1940.00,1810.00,1825.00,20600
11/18/19,CMPP,184.00,184.00,184.00,184.00,0
11/18/19,CNKO,50.00,50.00,50.00,50.00,100
11/18/19,CNTB,250.00,250.00,250.00,250.00,0
11/18/19,CNTX,376.00,376.00,376.00,376.00,81000
11/18/19,COCO,900.00,900.00,890.00,890.00,1921500
11/18/19,COCO-W,900.00,480.00,480.00,480.00,0
11/18/19,COWL,180.00,180.00,180.00,180.00,0
11/18/19,CPIN,7100.00,7225.00,6850.00,6950.00,5690200
11/18/19,CPRI,51.00,53.00,50.00,50.00,7381500
11/18/19,CPRI-W,26.00,27.00,26.00,26.00,377900
11/18/19,CPRO,50.00,50.00,50.00,50.00,1000
11/18/19,CSAP,448.00,448.00,448.00,448.00,186900
11/18/19,CSIS,103.00,103.00,92.00,96.00,80600
11/18/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/18/19,CTRA,1080.00,1105.00,1070.00,1105.00,19383900
11/18/19,CTTH,65.00,79.00,65.00,69.00,13063700
11/18/19,DART,340.00,340.00,340.00,340.00,0
11/18/19,DAYA,310.00,310.00,242.00,280.00,3100
11/18/19,DEAL,650.00,650.00,650.00,650.00,389800
11/18/19,DEAL-W,640.00,640.00,51.00,51.00,200
11/18/19,DEFI,1775.00,1775.00,1775.00,1775.00,0
11/18/19,DEWA,50.00,50.00,50.00,50.00,1400
11/18/19,DFAM,404.00,420.00,340.00,420.00,3324700
11/18/19,DFAM-W,404.00,805.00,805.00,805.00,0
11/18/19,DGIK,50.00,50.00,50.00,50.00,300
11/18/19,DIGI,1700.00,1700.00,1700.00,1700.00,400
11/18/19,DILD,338.00,338.00,324.00,334.00,1693200
11/18/19,DIVA,3690.00,3690.00,3650.00,3690.00,403700
11/18/19,DKFT,173.00,175.00,166.00,167.00,11459100
11/18/19,DLTA,6700.00,6700.00,6700.00,6700.00,3100
11/18/19,DMAS,334.00,338.00,328.00,328.00,10912300
11/18/19,DMMX,258.00,266.00,258.00,266.00,14833100
11/18/19,DNAR,270.00,270.00,270.00,270.00,100
11/18/19,DNET,3070.00,3070.00,3070.00,3070.00,3700
11/18/19,DOID,310.00,312.00,300.00,302.00,20161200
11/18/19,DPNS,260.00,260.00,260.00,260.00,0
11/18/19,DPUM,110.00,112.00,110.00,111.00,200200
11/18/19,DSFI,107.00,107.00,105.00,105.00,735000
11/18/19,DSNG,418.00,420.00,412.00,418.00,2158500
11/18/19,DSSA,16750.00,16750.00,16750.00,16750.00,0
11/18/19,DUCK,1610.00,1610.00,1400.00,1600.00,975100
11/18/19,DUTI,4980.00,4980.00,4980.00,4980.00,0
11/18/19,DVLA,2240.00,2240.00,2160.00,2220.00,55400
11/18/19,DWGL,296.00,320.00,284.00,320.00,1581600
11/18/19,DWGL-W,93.00,108.00,92.00,108.00,609000
11/18/19,DYAN,130.00,130.00,123.00,123.00,5330000
11/18/19,EAST,110.00,113.00,98.00,100.00,21501400
11/18/19,EAST-W,15.00,16.00,12.00,13.00,43549100
11/18/19,ECII,1015.00,1015.00,1015.00,1015.00,2000
11/18/19,EKAD,945.00,955.00,930.00,945.00,139000
11/18/19,ELSA,312.00,316.00,308.00,310.00,11259500
11/18/19,ELTY,50.00,50.00,50.00,50.00,0
11/18/19,EMDE,202.00,212.00,202.00,212.00,104000
11/18/19,EMTK,5600.00,5600.00,5600.00,5600.00,200
11/18/19,ENRG,54.00,55.00,54.00,54.00,9118700
11/18/19,ENVY,1960.00,1960.00,1555.00,1555.00,571700
11/18/19,EPMT,1900.00,1900.00,1900.00,1900.00,200
11/18/19,ERAA,1600.00,1605.00,1560.00,1580.00,6424500
11/18/19,ERTX,140.00,140.00,140.00,140.00,0
11/18/19,ESIP,430.00,430.00,430.00,430.00,710300
11/18/19,ESIP-W,352.00,416.00,101.00,246.00,34056800
11/18/19,ESSA,288.00,290.00,286.00,288.00,5149200
11/18/19,ESTI,82.00,82.00,76.00,77.00,280300
11/18/19,ETWA,67.00,81.00,67.00,69.00,2145000
11/18/19,EXCL,3500.00,3540.00,3400.00,3480.00,19152500
11/18/19,FAST,2880.00,2910.00,2880.00,2910.00,51200
11/18/19,FASW,7450.00,7450.00,7450.00,7450.00,7500
11/18/19,FILM,192.00,200.00,192.00,193.00,2079600
11/18/19,FINN,50.00,50.00,50.00,50.00,1000
11/18/19,FIRE,1290.00,1330.00,1270.00,1295.00,4772500
11/18/19,FIRE-W,1290.00,910.00,910.00,910.00,0
11/18/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/18/19,FITT,75.00,80.00,55.00,55.00,23383500
11/18/19,FITT-W,27.00,28.00,1.00,10.00,201018700
11/18/19,FMII,500.00,500.00,500.00,500.00,0
11/18/19,FOOD,102.00,105.00,100.00,100.00,577900
11/18/19,FORU,111.00,111.00,111.00,111.00,100
11/18/19,FORZ,268.00,268.00,268.00,268.00,0
11/18/19,FORZ-W,610.00,610.00,610.00,610.00,0
11/18/19,FPNI,126.00,128.00,123.00,126.00,104700
11/18/19,FREN,140.00,146.00,140.00,142.00,69232600
11/18/19,FREN-W,72.00,75.00,71.00,73.00,129900
11/18/19,FUJI,102.00,106.00,102.00,104.00,71500
11/18/19,GAMA,50.00,50.00,50.00,50.00,200
11/18/19,GDST,77.00,79.00,75.00,77.00,334600
11/18/19,GDYR,1990.00,1990.00,1990.00,1990.00,0
11/18/19,GEMA,370.00,370.00,370.00,370.00,100900
11/18/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/18/19,GGRM,54000.00,54300.00,52900.00,53150.00,836300
11/18/19,GGRP,565.00,585.00,565.00,580.00,236300
11/18/19,GHON,1060.00,1500.00,1050.00,1450.00,46800
11/18/19,GIAA,585.00,590.00,570.00,570.00,3692300
11/18/19,GJTL,610.00,615.00,605.00,610.00,1626900
11/18/19,GLOB,460.00,460.00,442.00,442.00,1000
11/18/19,GMFI,167.00,168.00,164.00,168.00,6097600
11/18/19,GMTD,16500.00,16500.00,16500.00,16500.00,1000
11/18/19,GOLD,224.00,224.00,224.00,224.00,0
11/18/19,GOLL,50.00,50.00,50.00,50.00,0
11/18/19,GOOD,1525.00,1525.00,1505.00,1515.00,330300
11/18/19,GPRA,87.00,90.00,85.00,89.00,1174000
11/18/19,GREN,328.00,328.00,328.00,328.00,0
11/18/19,GSMF,102.00,103.00,102.00,103.00,400
11/18/19,GTBO,155.00,160.00,154.00,160.00,300
11/18/19,GWSA,165.00,180.00,165.00,179.00,24700
11/18/19,GZCO,50.00,50.00,50.00,50.00,0
11/18/19,HADE,50.00,50.00,50.00,50.00,1000
11/18/19,HDFA,165.00,165.00,149.00,149.00,300
11/18/19,HDIT,690.00,750.00,690.00,745.00,7800
11/18/19,HDTX,120.00,120.00,120.00,120.00,0
11/18/19,HEAL,3700.00,3700.00,3640.00,3680.00,100100
11/18/19,HELI,146.00,151.00,146.00,146.00,17100
11/18/19,HELI-W,16.00,16.00,13.00,16.00,83300
11/18/19,HERO,840.00,840.00,815.00,840.00,7300
11/18/19,HEXA,3550.00,3550.00,3450.00,3500.00,16800
11/18/19,HITS,550.00,550.00,414.00,414.00,54100
11/18/19,HKMU,320.00,324.00,316.00,322.00,8670800
11/18/19,HMSP,2100.00,2100.00,2050.00,2060.00,13924700
11/18/19,HOKI,945.00,945.00,935.00,940.00,21024900
11/18/19,HOKI-W,945.00,600.00,600.00,600.00,0
11/18/19,HOME,50.00,50.00,50.00,50.00,2809700
11/18/19,HOTL,156.00,157.00,153.00,157.00,7158600
11/18/19,HRME,1020.00,1030.00,1015.00,1020.00,18896000
11/18/19,HRTA,328.00,328.00,288.00,296.00,102781500
11/18/19,HRUM,1365.00,1370.00,1350.00,1360.00,207200
11/18/19,IATA,50.00,50.00,50.00,50.00,100100
11/18/19,IBFN,276.00,276.00,250.00,276.00,700
11/18/19,IBFN-W,29.00,31.00,28.00,28.00,17900
11/18/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/18/19,ICBP,11400.00,11450.00,11300.00,11400.00,3468700
11/18/19,ICON,99.00,99.00,65.00,72.00,1867300
11/18/19,IDPR,330.00,330.00,330.00,330.00,100
11/18/19,IGAR,324.00,344.00,324.00,344.00,1800
11/18/19,IIKP,50.00,50.00,50.00,50.00,251700
11/18/19,IKAI,140.00,140.00,136.00,138.00,5659600
11/18/19,IKBI,272.00,272.00,266.00,266.00,10100
11/18/19,IMAS,1215.00,1300.00,1200.00,1270.00,1050000
11/18/19,IMJS,280.00,322.00,278.00,316.00,2740100
11/18/19,IMPC,1035.00,1035.00,1030.00,1035.00,401700
11/18/19,INAF,995.00,1005.00,980.00,990.00,62200
11/18/19,INAI,418.00,418.00,416.00,416.00,200
11/18/19,INCF,51.00,51.00,50.00,51.00,1753600
11/18/19,INCI,438.00,438.00,438.00,438.00,100
11/18/19,INCO,3330.00,3370.00,3270.00,3290.00,6741400
11/18/19,INDF,7875.00,8000.00,7850.00,7975.00,5867400
11/18/19,INDR,3350.00,3360.00,3280.00,3280.00,64700
11/18/19,INDS,2500.00,2520.00,2470.00,2470.00,104300
11/18/19,INDX,63.00,65.00,62.00,62.00,17100
11/18/19,INDY,1300.00,1305.00,1280.00,1295.00,11660900
11/18/19,INKP,8000.00,8050.00,7775.00,7975.00,3003900
11/18/19,INOV,412.00,414.00,406.00,408.00,3647000
11/18/19,INPC,66.00,67.00,65.00,67.00,423900
11/18/19,INPC-W,8.00,8.00,6.00,7.00,46100
11/18/19,INPP,860.00,860.00,860.00,860.00,0
11/18/19,INPS,6000.00,6000.00,6000.00,6000.00,1800
11/18/19,INRU,825.00,825.00,825.00,825.00,0
11/18/19,INTA,464.00,468.00,464.00,468.00,10400
11/18/19,INTA-W,210.00,210.00,210.00,210.00,9400
11/18/19,INTD,460.00,460.00,460.00,460.00,0
11/18/19,INTP,19950.00,20100.00,19525.00,19675.00,936100
11/18/19,IPCC,730.00,730.00,710.00,710.00,931600
11/18/19,IPCM,193.00,199.00,188.00,197.00,24100
11/18/19,IPOL,98.00,102.00,95.00,97.00,271500
11/18/19,IPTV,496.00,515.00,496.00,505.00,22247800
11/18/19,IPTV-W,95.00,100.00,95.00,97.00,3551900
11/18/19,IRRA,446.00,550.00,350.00,498.00,51187700
11/18/19,ISAT,3120.00,3210.00,3060.00,3140.00,5458600
11/18/19,ISSP,188.00,208.00,183.00,208.00,68012200
11/18/19,ITIC,1070.00,1130.00,1030.00,1110.00,13636000
11/18/19,ITMA,620.00,620.00,600.00,600.00,1500
11/18/19,ITMA-W,66.00,66.00,59.00,59.00,15400
11/18/19,ITMG,12450.00,12500.00,12175.00,12200.00,932700
11/18/19,ITTG,82.00,82.00,82.00,82.00,0
11/18/19,JAST,2250.00,2250.00,2220.00,2240.00,461800
11/18/19,JAWA,110.00,116.00,110.00,110.00,287500
11/18/19,JAYA,89.00,89.00,86.00,89.00,283900
11/18/19,JAYA-W,19.00,23.00,19.00,21.00,1190100
11/18/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/18/19,JGLE,50.00,50.00,50.00,50.00,0
11/18/19,JIHD,550.00,550.00,550.00,550.00,100
11/18/19,JKON,500.00,500.00,500.00,500.00,0
11/18/19,JKSW,60.00,60.00,60.00,60.00,0
11/18/19,JMAS,875.00,875.00,875.00,875.00,0
11/18/19,JPFA,1675.00,1690.00,1620.00,1620.00,8128700
11/18/19,JRPT,590.00,595.00,555.00,585.00,7405100
11/18/19,JSKY,450.00,450.00,414.00,414.00,6787600
11/18/19,JSMR,5075.00,5100.00,5025.00,5075.00,2051800
11/18/19,JSPT,895.00,895.00,895.00,895.00,0
11/18/19,JTPE,890.00,890.00,660.00,660.00,11294100
11/18/19,KAEF,2260.00,2290.00,2250.00,2270.00,38500
11/18/19,KARW,76.00,77.00,69.00,70.00,623700
11/18/19,KAYU,96.00,103.00,93.00,99.00,37043000
11/18/19,KBLI,570.00,570.00,550.00,555.00,4566100
11/18/19,KBLM,318.00,346.00,314.00,320.00,198200
11/18/19,KBLV,408.00,408.00,308.00,310.00,30100
11/18/19,KBRI,50.00,50.00,50.00,50.00,0
11/18/19,KDSI,1200.00,1200.00,1195.00,1195.00,21500
11/18/19,KEEN,590.00,590.00,460.00,535.00,6586900
11/18/19,KIAS,85.00,85.00,81.00,83.00,403300
11/18/19,KICI,400.00,400.00,400.00,400.00,700
11/18/19,KIJA,320.00,324.00,314.00,318.00,8048000
11/18/19,KINO,3750.00,3770.00,3670.00,3750.00,909900
11/18/19,KIOS,350.00,354.00,340.00,350.00,2700
11/18/19,KIOS-W,182.00,320.00,74.00,74.00,8200
11/18/19,KJEN,1995.00,2000.00,1840.00,2000.00,179200
11/18/19,KKGI,222.00,232.00,212.00,224.00,241300
11/18/19,KLBF,1510.00,1530.00,1490.00,1510.00,16541100
11/18/19,KMTR,324.00,324.00,310.00,318.00,103200
11/18/19,KOBX,123.00,129.00,119.00,122.00,140000
11/18/19,KOIN,152.00,152.00,152.00,152.00,0
11/18/19,KONI,650.00,650.00,650.00,650.00,0
11/18/19,KOPI,620.00,620.00,615.00,620.00,32600
11/18/19,KOTA,605.00,615.00,560.00,615.00,3600200
11/18/19,KOTA-W,78.00,79.00,75.00,78.00,2913600
11/18/19,KPAL,600.00,610.00,560.00,565.00,973900
11/18/19,KPAS,76.00,78.00,75.00,76.00,439300
11/18/19,KPAS-W,24.00,24.00,23.00,24.00,53300
11/18/19,KPIG,116.00,126.00,116.00,125.00,3658900
11/18/19,KRAH,1110.00,1140.00,1060.00,1110.00,720200
11/18/19,KRAS,306.00,308.00,298.00,302.00,6122300
11/18/19,KREN,505.00,510.00,500.00,505.00,51801900
11/18/19,LAND,1325.00,1325.00,1325.00,1325.00,203000
11/18/19,LAPD,50.00,50.00,50.00,50.00,0
11/18/19,LCGP,114.00,114.00,114.00,114.00,0
11/18/19,LCKM,324.00,326.00,324.00,326.00,25900
11/18/19,LEAD,50.00,50.00,50.00,50.00,126600
11/18/19,LIFE,4530.00,5150.00,4500.00,5150.00,25300
11/18/19,LINK,4400.00,4400.00,4310.00,4360.00,286900
11/18/19,LION,505.00,505.00,496.00,496.00,500
11/18/19,LMAS,52.00,52.00,50.00,50.00,602100
11/18/19,LMPI,115.00,120.00,105.00,107.00,168000
11/18/19,LMSH,368.00,368.00,368.00,368.00,0
11/18/19,LPCK,1225.00,1240.00,1205.00,1215.00,1036600
11/18/19,LPGI,3100.00,3100.00,3100.00,3100.00,500
11/18/19,LPIN,270.00,270.00,266.00,266.00,5100
11/18/19,LPKR,256.00,258.00,252.00,254.00,78332800
11/18/19,LPLI,115.00,115.00,115.00,115.00,0
11/18/19,LPPF,3550.00,3560.00,3440.00,3520.00,3537500
11/18/19,LPPS,87.00,87.00,85.00,86.00,69700
11/18/19,LRNA,126.00,133.00,120.00,133.00,134700
11/18/19,LSIP,1300.00,1315.00,1275.00,1285.00,5756900
11/18/19,LTLS,645.00,645.00,640.00,645.00,31500
11/18/19,LUCK,492.00,492.00,492.00,492.00,0
11/18/19,MABA,50.00,50.00,50.00,50.00,3200
11/18/19,MAGP,50.00,50.00,50.00,50.00,100
11/18/19,MAIN,1060.00,1080.00,1050.00,1050.00,1244200
11/18/19,MAMI,244.00,248.00,244.00,248.00,455183200
11/18/19,MAMI-W,49.00,52.00,45.00,50.00,2058900
11/18/19,MAMIP,244.00,600.00,600.00,600.00,0
11/18/19,MAPA,5200.00,5200.00,5200.00,5200.00,0
11/18/19,MAPB,1745.00,1745.00,1745.00,1745.00,0
11/18/19,MAPI,1065.00,1075.00,1055.00,1055.00,7055400
11/18/19,MARI,202.00,202.00,190.00,193.00,52900
11/18/19,MARK,484.00,484.00,478.00,478.00,1624000
11/18/19,MASA,450.00,450.00,430.00,430.00,2700
11/18/19,MAYA,7600.00,7900.00,7600.00,7900.00,900
11/18/19,MBAP,1995.00,2000.00,1955.00,2000.00,10300
11/18/19,MBSS,498.00,500.00,494.00,496.00,197900
11/18/19,MBTO,110.00,110.00,110.00,110.00,1400
11/18/19,MCAS,3130.00,3140.00,3110.00,3120.00,551000
11/18/19,MCOR,133.00,135.00,132.00,133.00,1226900
11/18/19,MDIA,70.00,73.00,68.00,71.00,16839200
11/18/19,MDKA,1090.00,1090.00,1010.00,1010.00,52776600
11/18/19,MDKI,202.00,202.00,200.00,202.00,13700
11/18/19,MDLN,224.00,224.00,218.00,220.00,1155100
11/18/19,MDRN,50.00,50.00,50.00,50.00,0
11/18/19,MEDC,645.00,670.00,645.00,665.00,24267700
11/18/19,MEDC-W,126.00,131.00,120.00,122.00,2670500
11/18/19,MEGA,5950.00,5950.00,5950.00,5950.00,0
11/18/19,MERK,2950.00,2990.00,2950.00,2960.00,24700
11/18/19,META,190.00,194.00,190.00,194.00,46100
11/18/19,MFIN,1300.00,1300.00,1300.00,1300.00,1000
11/18/19,MFMI,434.00,434.00,434.00,434.00,200
11/18/19,MGNA,50.00,50.00,50.00,50.00,0
11/18/19,MGRO,930.00,945.00,925.00,945.00,7250400
11/18/19,MICE,344.00,352.00,342.00,344.00,8900
11/18/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/18/19,MIKA,2670.00,2760.00,2660.00,2690.00,13341300
11/18/19,MINA,1420.00,1430.00,1365.00,1420.00,542000
11/18/19,MIRA,50.00,50.00,50.00,50.00,0
11/18/19,MITI,51.00,51.00,51.00,51.00,0
11/18/19,MKNT,50.00,50.00,50.00,50.00,559700
11/18/19,MKPI,13500.00,13500.00,13500.00,13500.00,100
11/18/19,MLBI,16525.00,16750.00,16500.00,16750.00,400
11/18/19,MLIA,1140.00,1150.00,1120.00,1120.00,3588700
11/18/19,MLPL,70.00,77.00,70.00,75.00,4146200
11/18/19,MLPT,620.00,620.00,620.00,620.00,100
11/18/19,MMLP,312.00,312.00,300.00,306.00,126100
11/18/19,MNCN,1415.00,1425.00,1390.00,1410.00,10924300
11/18/19,MOLI,785.00,785.00,785.00,785.00,0
11/18/19,MPMX,700.00,710.00,695.00,695.00,975100
11/18/19,MPOW,248.00,252.00,183.00,183.00,2339800
11/18/19,MPPA,154.00,154.00,148.00,149.00,2005900
11/18/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/18/19,MRAT,160.00,160.00,156.00,160.00,5100
11/18/19,MREI,4500.00,4800.00,3990.00,4000.00,38000
11/18/19,MSIN,442.00,450.00,438.00,450.00,1037400
11/18/19,MSKY,970.00,970.00,970.00,970.00,0
11/18/19,MTDL,1760.00,1770.00,1710.00,1740.00,3515400
11/18/19,MTFN,50.00,50.00,50.00,50.00,0
11/18/19,MTLA,450.00,450.00,450.00,450.00,0
11/18/19,MTPS,1315.00,1325.00,1050.00,1320.00,210800
11/18/19,MTPS-W,850.00,900.00,850.00,870.00,3600
11/18/19,MTRA,336.00,336.00,334.00,336.00,82000
11/18/19,MTSM,224.00,224.00,224.00,224.00,0
11/18/19,MTWI,66.00,70.00,65.00,66.00,570500
11/18/19,MYOH,1290.00,1290.00,1245.00,1245.00,242900
11/18/19,MYOR,2210.00,2220.00,2200.00,2200.00,1069600
11/18/19,MYRX,54.00,58.00,52.00,52.00,198057600
11/18/19,MYRXP,50.00,50.00,50.00,50.00,500
11/18/19,MYTX,61.00,61.00,58.00,58.00,1000
11/18/19,NASA,645.00,650.00,605.00,650.00,4145500
11/18/19,NASA-W,645.00,700.00,700.00,700.00,0
11/18/19,NATO,680.00,680.00,670.00,670.00,13963400
11/18/19,NATO-W,414.00,414.00,414.00,414.00,100
11/18/19,NELY,148.00,148.00,148.00,148.00,200
11/18/19,NFCX,3000.00,3000.00,2970.00,3000.00,877400
11/18/19,NICK,334.00,334.00,334.00,334.00,0
11/18/19,NIKL,905.00,905.00,890.00,895.00,120600
11/18/19,NIPS,282.00,282.00,282.00,282.00,0
11/18/19,NIRO,139.00,140.00,138.00,140.00,2107800
11/18/19,NISP,835.00,835.00,810.00,825.00,128200
11/18/19,NOBU,915.00,920.00,915.00,920.00,5000
11/18/19,NRCA,378.00,386.00,378.00,386.00,345000
11/18/19,NUSA,50.00,50.00,50.00,50.00,1106200
11/18/19,NUSA-W,8.00,9.00,8.00,9.00,3432900
11/18/19,NZIA,1020.00,1120.00,990.00,1075.00,13395700
11/18/19,NZIA-W,188.00,260.00,185.00,228.00,2117000
11/18/19,OASA,330.00,330.00,330.00,330.00,0
11/18/19,OCAP,288.00,288.00,210.00,210.00,200
11/18/19,OKAS,192.00,197.00,150.00,189.00,61500
11/18/19,OMRE,990.00,995.00,990.00,990.00,2700
11/18/19,OPMS,140.00,145.00,130.00,133.00,27958100
11/18/19,PADI,476.00,492.00,476.00,492.00,5700
11/18/19,PALM,204.00,248.00,202.00,242.00,33700
11/18/19,PAMG,115.00,121.00,111.00,114.00,1384100
11/18/19,PANI,110.00,110.00,97.00,109.00,6100
11/18/19,PANR,342.00,342.00,338.00,338.00,769200
11/18/19,PANS,1500.00,1515.00,1450.00,1490.00,23600
11/18/19,PBID,1010.00,1040.00,1000.00,1035.00,43400
11/18/19,PBRX,715.00,715.00,690.00,690.00,1139500
11/18/19,PBSA,402.00,402.00,402.00,402.00,0
11/18/19,PCAR,1595.00,1695.00,1400.00,1410.00,1100
11/18/19,PDES,750.00,795.00,620.00,795.00,2400
11/18/19,PEGE,222.00,222.00,222.00,222.00,100
11/18/19,PEHA,1140.00,1140.00,1000.00,1015.00,199000
11/18/19,PGAS,1995.00,2020.00,1975.00,1985.00,12670700
11/18/19,PGLI,169.00,190.00,138.00,170.00,70500
11/18/19,PICO,3530.00,3710.00,3530.00,3700.00,707000
11/18/19,PJAA,1090.00,1100.00,1060.00,1060.00,272000
11/18/19,PKPK,71.00,77.00,68.00,70.00,210700
11/18/19,PLAS,50.00,50.00,50.00,50.00,0
11/18/19,PLIN,3200.00,3200.00,3200.00,3200.00,100
11/18/19,PNBN,1285.00,1285.00,1185.00,1205.00,5217000
11/18/19,PNBS,50.00,50.00,50.00,50.00,61800
11/18/19,PNIN,1180.00,1180.00,1120.00,1135.00,166400
11/18/19,PNLF,282.00,282.00,280.00,280.00,8599900
11/18/19,PNSE,450.00,450.00,450.00,450.00,0
11/18/19,POLA,1100.00,1100.00,1100.00,1100.00,2700
11/18/19,POLA-W,1100.00,700.00,700.00,700.00,0
11/18/19,POLI,1670.00,1675.00,1670.00,1670.00,1300
11/18/19,POLL,8150.00,8150.00,8075.00,8075.00,244400
11/18/19,POLU,1895.00,1900.00,1895.00,1895.00,600
11/18/19,POLY,64.00,64.00,55.00,56.00,1354300
11/18/19,POOL,1180.00,1200.00,1140.00,1175.00,55050500
11/18/19,POOL-W,1180.00,4010.00,4010.00,4010.00,0
11/18/19,PORT,500.00,500.00,500.00,500.00,1300
11/18/19,POSA,60.00,63.00,55.00,60.00,5872400
11/18/19,POSA-W,7.00,7.00,5.00,6.00,28648700
11/18/19,POWR,1080.00,1085.00,1060.00,1075.00,695200
11/18/19,PPRE,250.00,252.00,246.00,248.00,7358700
11/18/19,PPRO,95.00,96.00,94.00,95.00,20191300
11/18/19,PRAS,162.00,162.00,162.00,162.00,0
11/18/19,PRDA,4050.00,4050.00,3950.00,3970.00,58800
11/18/19,PRIM,306.00,306.00,270.00,290.00,6400
11/18/19,PRIM-W,306.00,37.00,37.00,37.00,0
11/18/19,PSAB,262.00,268.00,258.00,262.00,64940400
11/18/19,PSDN,140.00,140.00,140.00,140.00,0
11/18/19,PSKT,50.00,50.00,50.00,50.00,300
11/18/19,PSSI,168.00,172.00,168.00,170.00,311000
11/18/19,PTBA,2540.00,2560.00,2490.00,2510.00,24614400
11/18/19,PTIS,252.00,252.00,252.00,252.00,0
11/18/19,PTPP,1585.00,1610.00,1565.00,1600.00,20493600
11/18/19,PTRO,1670.00,1670.00,1650.00,1650.00,411700
11/18/19,PTSN,308.00,310.00,306.00,306.00,135800
11/18/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/18/19,PUDP,346.00,346.00,346.00,346.00,0
11/18/19,PURE,640.00,640.00,640.00,640.00,1149500
11/18/19,PURE-W,150.00,155.00,106.00,118.00,20012100
11/18/19,PWON,590.00,590.00,580.00,590.00,16614600
11/18/19,PYFA,202.00,202.00,202.00,202.00,0
11/18/19,PZZA,1160.00,1180.00,1130.00,1155.00,355000
11/18/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/18/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,100
11/18/19,RAJA,208.00,212.00,206.00,208.00,380400
11/18/19,RALS,1110.00,1125.00,1080.00,1115.00,2402900
11/18/19,RANC,340.00,340.00,340.00,340.00,0
11/18/19,RBMS,72.00,83.00,72.00,77.00,2902300
11/18/19,RDTX,5200.00,5200.00,5200.00,5200.00,9500
11/18/19,RELI,171.00,171.00,161.00,161.00,300
11/18/19,RICY,163.00,163.00,163.00,163.00,0
11/18/19,RIGS,246.00,246.00,230.00,236.00,13000
11/18/19,RIMO,56.00,65.00,56.00,61.00,166842200
11/18/19,RISE,650.00,670.00,650.00,670.00,1438100
11/18/19,RMBA,350.00,350.00,336.00,342.00,3600
11/18/19,RODA,175.00,175.00,114.00,115.00,1774600
11/18/19,ROTI,1335.00,1335.00,1300.00,1320.00,41200
11/18/19,RUIS,248.00,248.00,248.00,248.00,100
11/18/19,SAFE,199.00,199.00,197.00,198.00,441000
11/18/19,SAME,252.00,268.00,246.00,250.00,155000
11/18/19,SAPX,850.00,850.00,850.00,850.00,0
11/18/19,SATU,92.00,92.00,80.00,87.00,198400
11/18/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/18/19,SCCO,9175.00,9175.00,9175.00,9175.00,1900
11/18/19,SCMA,1290.00,1300.00,1250.00,1295.00,47996500
11/18/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/18/19,SDMU,50.00,50.00,50.00,50.00,1500
11/18/19,SDPC,90.00,99.00,90.00,99.00,1100
11/18/19,SDRA,780.00,780.00,780.00,780.00,0
11/18/19,SFAN,995.00,995.00,915.00,920.00,475900
11/18/19,SFAN-W,500.00,500.00,500.00,500.00,465000
11/18/19,SGRO,2500.00,2500.00,2500.00,2500.00,400
11/18/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/18/19,SHIP,795.00,795.00,780.00,795.00,1135800
11/18/19,SIDO,1215.00,1225.00,1200.00,1215.00,1497200
11/18/19,SILO,7100.00,7125.00,6750.00,7050.00,437400
11/18/19,SIMA,53.00,54.00,51.00,51.00,2858500
11/18/19,SIMP,362.00,366.00,358.00,360.00,7297600
11/18/19,SINI,740.00,740.00,740.00,740.00,12800
11/18/19,SINI-W,735.00,735.00,51.00,350.00,201400
11/18/19,SIPD,1090.00,1090.00,1090.00,1090.00,0
11/18/19,SKBM,380.00,380.00,380.00,380.00,1000
11/18/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/18/19,SKRN,540.00,560.00,535.00,555.00,543000
11/18/19,SKYB,89.00,89.00,73.00,74.00,5543600
11/18/19,SLIS,5100.00,5100.00,4080.00,4560.00,2392900
11/18/19,SMAR,3800.00,3800.00,3800.00,3800.00,900
11/18/19,SMBR,520.00,520.00,498.00,500.00,4182400
11/18/19,SMCB,1315.00,1315.00,1310.00,1310.00,2200
11/18/19,SMDM,130.00,130.00,130.00,130.00,500
11/18/19,SMDR,264.00,264.00,258.00,260.00,273100
11/18/19,SMGR,12500.00,12700.00,12350.00,12500.00,3583200
11/18/19,SMKL,214.00,222.00,212.00,220.00,96700
11/18/19,SMKL-W,24.00,24.00,23.00,24.00,980800
11/18/19,SMMA,13000.00,13000.00,13000.00,13000.00,600
11/18/19,SMMT,122.00,123.00,121.00,121.00,11700
11/18/19,SMRA,1110.00,1125.00,1105.00,1115.00,4846000
11/18/19,SMRU,50.00,50.00,50.00,50.00,194400
11/18/19,SMSM,1425.00,1435.00,1395.00,1400.00,3616500
11/18/19,SOCI,200.00,200.00,196.00,199.00,4159200
11/18/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/18/19,SOSS,412.00,422.00,408.00,412.00,44700
11/18/19,SOSS-W,87.00,99.00,70.00,88.00,54700
11/18/19,SOTS,260.00,260.00,220.00,220.00,102100
11/18/19,SOTS-W,67.00,77.00,67.00,77.00,1200
11/18/19,SPMA,344.00,344.00,332.00,340.00,77900
11/18/19,SPTO,980.00,980.00,975.00,980.00,4214900
11/18/19,SQMI,350.00,350.00,280.00,280.00,12637000
11/18/19,SRAJ,260.00,260.00,260.00,260.00,0
11/18/19,SRIL,274.00,276.00,270.00,270.00,24397700
11/18/19,SRSN,67.00,68.00,66.00,67.00,87500
11/18/19,SRTG,3760.00,3990.00,3700.00,3990.00,154200
11/18/19,SSIA,690.00,695.00,675.00,675.00,23460200
11/18/19,SSMS,855.00,865.00,845.00,860.00,56867000
11/18/19,SSTM,480.00,480.00,480.00,480.00,0
11/18/19,STAR,97.00,102.00,97.00,102.00,1300
11/18/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/18/19,SUGI,50.00,50.00,50.00,50.00,0
11/18/19,SULI,50.00,51.00,50.00,51.00,2025900
11/18/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/18/19,SURE,2990.00,3000.00,2990.00,3000.00,195600
11/18/19,SWAT,109.00,109.00,105.00,105.00,408500
11/18/19,TALF,418.00,418.00,418.00,418.00,100
11/18/19,TAMU,482.00,492.00,466.00,470.00,7496700
11/18/19,TARA,730.00,730.00,725.00,730.00,86014000
11/18/19,TAXI,50.00,50.00,50.00,50.00,5800
11/18/19,TBIG,1135.00,1140.00,1085.00,1095.00,43650100
11/18/19,TBLA,890.00,895.00,870.00,875.00,2384500
11/18/19,TBMS,830.00,830.00,800.00,800.00,1100
11/18/19,TCID,11500.00,11500.00,11500.00,11500.00,100
11/18/19,TCPI,4790.00,5175.00,4700.00,5175.00,10005600
11/18/19,TDPM,228.00,236.00,226.00,234.00,17062800
11/18/19,TEBE,1600.00,1640.00,1600.00,1640.00,13400
11/18/19,TELE,316.00,320.00,302.00,302.00,63701200
11/18/19,TFAS,186.00,186.00,175.00,176.00,3042500
11/18/19,TFCO,452.00,452.00,452.00,452.00,300
11/18/19,TGKA,4750.00,4750.00,4750.00,4750.00,0
11/18/19,TGRA,284.00,288.00,210.00,210.00,6549100
11/18/19,TIFA,180.00,180.00,174.00,180.00,28600
11/18/19,TINS,795.00,800.00,785.00,790.00,7899100
11/18/19,TIRA,224.00,224.00,224.00,224.00,0
11/18/19,TIRT,56.00,59.00,56.00,59.00,205200
11/18/19,TKIM,12075.00,12075.00,11825.00,11900.00,447900
11/18/19,TLKM,4040.00,4060.00,3990.00,4000.00,104978700
11/18/19,TMAS,113.00,118.00,113.00,115.00,4337400
11/18/19,TMPO,155.00,155.00,155.00,155.00,300
11/18/19,TNCA,270.00,272.00,262.00,270.00,30100
11/18/19,TOBA,370.00,370.00,370.00,370.00,0
11/18/19,TOPS,545.00,555.00,515.00,555.00,11173300
11/18/19,TOTL,430.00,430.00,426.00,426.00,169500
11/18/19,TOTO,298.00,300.00,298.00,300.00,48400
11/18/19,TOWR,665.00,675.00,655.00,665.00,31831900
11/18/19,TPIA,9750.00,9825.00,9700.00,9750.00,3892600
11/18/19,TPMA,232.00,232.00,232.00,232.00,0
11/18/19,TRAM,59.00,59.00,53.00,54.00,496191700
11/18/19,TRAM-W,33.00,35.00,28.00,30.00,391600
11/18/19,TRIL,50.00,50.00,50.00,50.00,0
11/18/19,TRIM,149.00,149.00,141.00,149.00,2900
11/18/19,TRIO,426.00,426.00,426.00,426.00,0
11/18/19,TRIS,256.00,260.00,244.00,256.00,91300
11/18/19,TRST,380.00,380.00,380.00,380.00,33500
11/18/19,TRUK,112.00,112.00,110.00,111.00,2099200
11/18/19,TRUS,350.00,350.00,350.00,350.00,0
11/18/19,TSPC,1430.00,1430.00,1410.00,1420.00,143300
11/18/19,TUGU,3460.00,3460.00,3450.00,3460.00,1200
11/18/19,TURI,970.00,970.00,970.00,970.00,1100
11/18/19,ULTJ,1730.00,1795.00,1730.00,1750.00,1516100
11/18/19,UNIC,3710.00,3710.00,3710.00,3710.00,0
11/18/19,UNIT,182.00,182.00,182.00,182.00,0
11/18/19,UNSP,95.00,98.00,93.00,96.00,136300
11/18/19,UNTR,22375.00,22550.00,21650.00,21900.00,3032100
11/18/19,UNVR,42225.00,42275.00,42000.00,42150.00,1555900
11/18/19,URBN,1850.00,2100.00,1575.00,2100.00,2124700
11/18/19,URBN-W,54.00,56.00,40.00,40.00,1308900
11/18/19,VICO,108.00,108.00,105.00,107.00,7200
11/18/19,VINS,120.00,160.00,117.00,134.00,5146000
11/18/19,VINS-W,13.00,17.00,12.00,15.00,45018600
11/18/19,VIVA,65.00,73.00,65.00,72.00,108338400
11/18/19,VOKS,284.00,284.00,282.00,282.00,1850600
11/18/19,VRNA,101.00,101.00,101.00,101.00,100
11/18/19,WAPO,79.00,79.00,78.00,78.00,20100
11/18/19,WEGE,306.00,316.00,306.00,312.00,11874700
11/18/19,WEHA,148.00,148.00,147.00,147.00,1372900
11/18/19,WICO,505.00,505.00,505.00,505.00,0
11/18/19,WIIM,166.00,169.00,165.00,167.00,877700
11/18/19,WIKA,2020.00,2050.00,1965.00,1995.00,15643700
11/18/19,WINS,126.00,127.00,126.00,127.00,29000
11/18/19,WOMF,286.00,286.00,282.00,284.00,8700
11/18/19,WOOD,690.00,700.00,680.00,685.00,5842000
11/18/19,WOWS,434.00,438.00,420.00,420.00,2705600
11/18/19,WSBP,326.00,330.00,320.00,320.00,11810000
11/18/19,WSKT,1475.00,1490.00,1460.00,1465.00,15365700
11/18/19,WTON,418.00,426.00,416.00,426.00,11381500
11/18/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/18/19,XAQA,945.00,945.00,945.00,945.00,0
11/18/19,XASG,99.00,99.00,99.00,99.00,0
11/18/19,XBID,533.00,533.00,533.00,533.00,0
11/18/19,XBIN,518.00,518.00,518.00,518.00,0
11/18/19,XBLQ,473.00,473.00,473.00,473.00,0
11/18/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/18/19,XBSK,384.00,384.00,384.00,384.00,0
11/18/19,XCID,77.00,77.00,76.00,77.00,61500
11/18/19,XCIS,106.00,106.00,106.00,106.00,0
11/18/19,XDIF,490.00,490.00,490.00,490.00,0
11/18/19,XIHD,489.00,489.00,489.00,489.00,2200
11/18/19,XIIC,1102.00,1102.00,1102.00,1102.00,700
11/18/19,XIIF,633.00,634.00,633.00,634.00,2100
11/18/19,XIIT,550.00,550.00,549.00,549.00,900
11/18/19,XIJI,690.00,690.00,690.00,690.00,0
11/18/19,XIPI,170.00,170.00,170.00,170.00,0
11/18/19,XISB,398.00,398.00,398.00,398.00,0
11/18/19,XISC,710.00,710.00,710.00,710.00,0
11/18/19,XISI,340.00,340.00,340.00,340.00,0
11/18/19,XISR,392.00,392.00,390.00,390.00,5100
11/18/19,XKIV,494.00,494.00,494.00,494.00,10100
11/18/19,XMIG,171.00,171.00,171.00,171.00,0
11/18/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/18/19,XMTS,496.00,496.00,496.00,496.00,0
11/18/19,XPCR,953.00,953.00,953.00,953.00,0
11/18/19,XPDV,476.00,476.00,476.00,476.00,0
11/18/19,XPES,438.00,438.00,438.00,438.00,0
11/18/19,XPFT,537.00,537.00,537.00,537.00,100
11/18/19,XPID,519.00,519.00,519.00,519.00,0
11/18/19,XPLC,482.00,482.00,482.00,482.00,0
11/18/19,XPLQ,508.00,508.00,508.00,508.00,0
11/18/19,XPMI,952.00,952.00,951.00,951.00,700
11/18/19,XPSG,446.00,446.00,446.00,446.00,0
11/18/19,XPTD,535.00,535.00,535.00,535.00,0
11/18/19,XSBC,108.00,108.00,108.00,108.00,0
11/18/19,XSPI,750.00,750.00,750.00,750.00,0
11/18/19,XSSI,97.00,97.00,97.00,97.00,1500
11/18/19,YELO,91.00,101.00,91.00,98.00,1193600
11/18/19,YELO-W,22.00,23.00,21.00,21.00,685700
11/18/19,YPAS,488.00,488.00,488.00,488.00,0
11/18/19,YULE,161.00,161.00,140.00,145.00,19600
11/18/19,ZBRA,50.00,50.00,50.00,50.00,0
11/18/19,ZINC,374.00,382.00,362.00,376.00,111388300
11/18/19,ZONE,454.00,458.00,454.00,456.00,361500