<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/19/19,AALI,12425.00,12625.00,12225.00,12600.00,612200
11/19/19,ABBA,104.00,124.00,104.00,124.00,147554400
11/19/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/19/19,ABMM,1345.00,1355.00,1340.00,1355.00,3300
11/19/19,ACES,1700.00,1700.00,1630.00,1640.00,33278800
11/19/19,ACST,1135.00,1140.00,1110.00,1120.00,453200
11/19/19,ADES,1085.00,1085.00,1040.00,1070.00,78400
11/19/19,ADHI,1210.00,1230.00,1205.00,1215.00,3935800
11/19/19,ADMF,10575.00,10575.00,10375.00,10475.00,134700
11/19/19,ADMG,192.00,193.00,190.00,192.00,156600
11/19/19,ADRO,1340.00,1350.00,1290.00,1320.00,41076600
11/19/19,AGII,590.00,590.00,580.00,585.00,54900
11/19/19,AGRO,191.00,192.00,185.00,189.00,2772800
11/19/19,AGRS,178.00,178.00,170.00,176.00,26300
11/19/19,AHAP,57.00,67.00,57.00,64.00,636600
11/19/19,AIMS,180.00,180.00,180.00,180.00,0
11/19/19,AISA,168.00,168.00,168.00,168.00,0
11/19/19,AKKU,50.00,50.00,50.00,50.00,20200
11/19/19,AKPI,396.00,412.00,380.00,392.00,55900
11/19/19,AKRA,3640.00,3720.00,3600.00,3680.00,17524600
11/19/19,AKSI,800.00,805.00,790.00,795.00,2637100
11/19/19,ALDO,380.00,382.00,378.00,380.00,70500
11/19/19,ALKA,520.00,520.00,510.00,510.00,200
11/19/19,ALMI,328.00,328.00,252.00,298.00,16100
11/19/19,ALTO,386.00,388.00,384.00,388.00,3481500
11/19/19,AMAG,306.00,306.00,306.00,306.00,0
11/19/19,AMFG,3440.00,3450.00,3440.00,3450.00,51000
11/19/19,AMIN,304.00,306.00,290.00,290.00,3000
11/19/19,AMRT,875.00,880.00,870.00,875.00,249300
11/19/19,ANDI,142.00,178.00,140.00,147.00,15094500
11/19/19,ANJT,895.00,900.00,895.00,900.00,179100
11/19/19,ANTM,820.00,835.00,815.00,835.00,35948500
11/19/19,APEX,404.00,404.00,404.00,404.00,6000
11/19/19,APIC,650.00,655.00,640.00,650.00,23362800
11/19/19,APII,180.00,180.00,171.00,171.00,10600
11/19/19,APLI,145.00,149.00,138.00,141.00,142100
11/19/19,APLN,189.00,196.00,188.00,196.00,27905600
11/19/19,APOL,50.00,50.00,50.00,50.00,0
11/19/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/19/19,ARGO,825.00,825.00,825.00,825.00,0
11/19/19,ARII,640.00,640.00,640.00,640.00,200
11/19/19,ARKA,1585.00,1595.00,1220.00,1550.00,266200
11/19/19,ARMY,73.00,75.00,56.00,60.00,40196500
11/19/19,ARNA,490.00,490.00,488.00,490.00,51400
11/19/19,ARTA,332.00,356.00,332.00,356.00,1100
11/19/19,ARTI,50.00,50.00,50.00,50.00,100
11/19/19,ARTO,3100.00,3350.00,2850.00,2850.00,205600
11/19/19,ASBI,298.00,298.00,298.00,298.00,1300
11/19/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/19/19,ASGR,955.00,960.00,950.00,955.00,152300
11/19/19,ASII,6650.00,6700.00,6575.00,6650.00,18139800
11/19/19,ASJT,185.00,192.00,184.00,189.00,121100
11/19/19,ASMI,950.00,950.00,945.00,950.00,10500
11/19/19,ASRI,260.00,262.00,256.00,258.00,2498600
11/19/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/19/19,ASSA,695.00,735.00,695.00,725.00,13147200
11/19/19,ATIC,780.00,780.00,780.00,780.00,100
11/19/19,AUTO,1280.00,1290.00,1250.00,1260.00,399400
11/19/19,BABP,50.00,50.00,50.00,50.00,309000
11/19/19,BABP-W3,32.00,32.00,32.00,32.00,10000
11/19/19,BACA,268.00,284.00,268.00,282.00,387000
11/19/19,BACA-W2,268.00,100.00,100.00,100.00,0
11/19/19,BAJA,73.00,74.00,69.00,70.00,238200
11/19/19,BALI,1225.00,1275.00,1225.00,1275.00,300
11/19/19,BAPA,73.00,74.00,73.00,73.00,30700
11/19/19,BAPI,50.00,50.00,50.00,50.00,129200
11/19/19,BAPI-W,5.00,6.00,4.00,5.00,16576700
11/19/19,BATA,670.00,670.00,650.00,650.00,500
11/19/19,BAYU,1600.00,1600.00,1600.00,1600.00,100
11/19/19,BBCA,31650.00,31750.00,31500.00,31575.00,12023000
11/19/19,BBHI,161.00,172.00,159.00,169.00,2800
11/19/19,BBKP,252.00,256.00,248.00,250.00,4011500
11/19/19,BBLD,426.00,426.00,426.00,426.00,0
11/19/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/19/19,BBNI,7475.00,7600.00,7375.00,7600.00,21053100
11/19/19,BBRI,4150.00,4190.00,4080.00,4190.00,141181200
11/19/19,BBRM,50.00,50.00,50.00,50.00,100
11/19/19,BBTN,1965.00,2090.00,1940.00,2070.00,78341200
11/19/19,BBYB,290.00,290.00,290.00,290.00,15900
11/19/19,BCAP,140.00,150.00,137.00,148.00,6712100
11/19/19,BCIC,450.00,450.00,450.00,450.00,0
11/19/19,BCIP,81.00,82.00,80.00,81.00,856100
11/19/19,BDMN,3970.00,3980.00,3910.00,3910.00,2410800
11/19/19,BEEF,372.00,378.00,366.00,372.00,5304800
11/19/19,BEEF-W,41.00,43.00,38.00,41.00,252400
11/19/19,BEKS,50.00,50.00,50.00,50.00,5800
11/19/19,BELL,520.00,520.00,520.00,520.00,58800
11/19/19,BEST,228.00,228.00,210.00,214.00,23262400
11/19/19,BFIN,590.00,595.00,575.00,580.00,2145600
11/19/19,BGTG,66.00,66.00,64.00,65.00,675400
11/19/19,BHIT,69.00,70.00,67.00,68.00,30541900
11/19/19,BIKA,194.00,194.00,194.00,194.00,200
11/19/19,BIMA,50.00,50.00,50.00,50.00,500
11/19/19,BINA,875.00,880.00,840.00,845.00,336600
11/19/19,BIPI,50.00,50.00,50.00,50.00,27000
11/19/19,BIPI-W,11.00,12.00,11.00,12.00,1845300
11/19/19,BIPP,68.00,68.00,68.00,68.00,2200
11/19/19,BIPP-W2,68.00,1.00,1.00,1.00,0
11/19/19,BIRD,2040.00,2150.00,1990.00,2150.00,1754400
11/19/19,BISI,1100.00,1100.00,1080.00,1090.00,192900
11/19/19,BJBR,1605.00,1635.00,1595.00,1605.00,2255100
11/19/19,BJTM,700.00,705.00,695.00,700.00,6037000
11/19/19,BKDP,58.00,58.00,55.00,55.00,200
11/19/19,BKSL,107.00,108.00,105.00,107.00,11918500
11/19/19,BKSL-W,19.00,20.00,19.00,20.00,270800
11/19/19,BKSW,156.00,170.00,154.00,154.00,3100
11/19/19,BLTA,50.00,50.00,50.00,50.00,500
11/19/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/19/19,BLUE,498.00,500.00,496.00,500.00,14500
11/19/19,BMAS,314.00,314.00,314.00,314.00,0
11/19/19,BMRI,7025.00,7150.00,6950.00,7150.00,33503100
11/19/19,BMSR,138.00,170.00,110.00,118.00,1716200
11/19/19,BMTR,390.00,402.00,390.00,396.00,22248500
11/19/19,BNBA,310.00,316.00,310.00,316.00,192500
11/19/19,BNBR,50.00,50.00,50.00,50.00,200
11/19/19,BNGA,945.00,960.00,940.00,955.00,2521900
11/19/19,BNII,212.00,218.00,212.00,214.00,309900
11/19/19,BNLI,1110.00,1130.00,995.00,1035.00,91582900
11/19/19,BOGA,810.00,860.00,810.00,860.00,7206200
11/19/19,BOGA-W,810.00,525.00,525.00,525.00,0
11/19/19,BOLA,354.00,358.00,352.00,358.00,171000
11/19/19,BOLT,825.00,825.00,815.00,820.00,113300
11/19/19,BORN,50.00,50.00,50.00,50.00,0
11/19/19,BOSS,206.00,246.00,173.00,193.00,18426800
11/19/19,BPFI,1205.00,1205.00,1205.00,1205.00,2000
11/19/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/19/19,BPTR,93.00,98.00,92.00,95.00,394600
11/19/19,BRAM,11250.00,11250.00,11250.00,11250.00,0
11/19/19,BRIS,372.00,374.00,364.00,370.00,2940100
11/19/19,BRMS,54.00,55.00,51.00,52.00,155855700
11/19/19,BRNA,1095.00,1100.00,1095.00,1100.00,6000
11/19/19,BRPT,1135.00,1245.00,1135.00,1245.00,81109500
11/19/19,BRPT-W,820.00,850.00,780.00,810.00,95300
11/19/19,BSDE,1360.00,1390.00,1355.00,1390.00,5875900
11/19/19,BSIM,565.00,570.00,565.00,565.00,3900
11/19/19,BSIM-W3,35.00,49.00,27.00,27.00,19600
11/19/19,BSSR,1800.00,1830.00,1800.00,1830.00,600
11/19/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/19/19,BTEK,50.00,50.00,50.00,50.00,313900
11/19/19,BTEL,50.00,50.00,50.00,50.00,0
11/19/19,BTON,190.00,199.00,190.00,192.00,67800
11/19/19,BTPN,3200.00,3200.00,3130.00,3180.00,40200
11/19/19,BTPS,3800.00,3860.00,3740.00,3810.00,5695400
11/19/19,BUDI,101.00,102.00,100.00,100.00,986400
11/19/19,BUKK,1505.00,1735.00,1505.00,1545.00,18900
11/19/19,BULL,181.00,184.00,181.00,183.00,16517600
11/19/19,BULL-W,181.00,73.00,73.00,73.00,0
11/19/19,BULL-W2,181.00,25.00,25.00,25.00,0
11/19/19,BUMI,78.00,79.00,77.00,77.00,53905200
11/19/19,BUVA,82.00,85.00,79.00,79.00,326500
11/19/19,BVIC,165.00,170.00,161.00,167.00,51500
11/19/19,BWPT,99.00,100.00,90.00,92.00,100038400
11/19/19,BYAN,15500.00,15500.00,15100.00,15100.00,6700
11/19/19,CAKK,68.00,78.00,68.00,75.00,1800500
11/19/19,CAKK-W,21.00,24.00,21.00,22.00,1440200
11/19/19,CAMP,376.00,380.00,368.00,372.00,437600
11/19/19,CANI,156.00,156.00,130.00,153.00,800
11/19/19,CARS,200.00,212.00,200.00,208.00,5453300
11/19/19,CASA,374.00,374.00,368.00,372.00,12140100
11/19/19,CASA-W,374.00,336.00,336.00,336.00,0
11/19/19,CASS,630.00,630.00,630.00,630.00,0
11/19/19,CCSI,258.00,260.00,246.00,250.00,2768200
11/19/19,CEKA,1575.00,1575.00,1550.00,1550.00,59400
11/19/19,CENT,60.00,65.00,60.00,64.00,829900
11/19/19,CFIN,270.00,270.00,268.00,270.00,3659000
11/19/19,CINT,248.00,252.00,248.00,252.00,26300
11/19/19,CITA,1900.00,1900.00,1900.00,1900.00,0
11/19/19,CITY,200.00,202.00,165.00,165.00,10053000
11/19/19,CITY-W,38.00,38.00,28.00,30.00,916000
11/19/19,CKRA,76.00,76.00,76.00,76.00,0
11/19/19,CLAY,4470.00,4500.00,4430.00,4490.00,2452900
11/19/19,CLEO,525.00,530.00,520.00,525.00,8358500
11/19/19,CLPI,780.00,785.00,765.00,785.00,126800
11/19/19,CMNP,1825.00,1825.00,1825.00,1825.00,400
11/19/19,CMPP,184.00,184.00,184.00,184.00,0
11/19/19,CNKO,50.00,50.00,50.00,50.00,100
11/19/19,CNTB,250.00,250.00,250.00,250.00,0
11/19/19,CNTX,370.00,374.00,370.00,374.00,4400
11/19/19,COCO,890.00,895.00,845.00,890.00,2233800
11/19/19,COCO-W,890.00,480.00,480.00,480.00,0
11/19/19,COWL,180.00,190.00,117.00,117.00,14023000
11/19/19,CPIN,6950.00,7150.00,6925.00,7150.00,4789500
11/19/19,CPRI,50.00,51.00,50.00,51.00,3418100
11/19/19,CPRI-W,26.00,27.00,25.00,26.00,19500
11/19/19,CPRO,50.00,50.00,50.00,50.00,200
11/19/19,CSAP,448.00,448.00,448.00,448.00,191100
11/19/19,CSIS,105.00,105.00,91.00,93.00,454800
11/19/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/19/19,CTRA,1110.00,1110.00,1080.00,1080.00,7929100
11/19/19,CTTH,65.00,77.00,65.00,68.00,88800
11/19/19,DART,340.00,340.00,340.00,340.00,0
11/19/19,DAYA,288.00,294.00,222.00,288.00,13800
11/19/19,DEAL,488.00,488.00,488.00,488.00,1017500
11/19/19,DEAL-W,488.00,51.00,51.00,51.00,0
11/19/19,DEFI,1770.00,1775.00,1770.00,1775.00,1300
11/19/19,DEWA,50.00,50.00,50.00,50.00,1700
11/19/19,DFAM,422.00,422.00,372.00,400.00,1143200
11/19/19,DFAM-W,422.00,805.00,805.00,805.00,0
11/19/19,DGIK,50.00,50.00,50.00,50.00,100
11/19/19,DIGI,1750.00,1750.00,1750.00,1750.00,100
11/19/19,DILD,334.00,334.00,326.00,328.00,1484700
11/19/19,DIVA,3690.00,3710.00,3660.00,3680.00,348100
11/19/19,DKFT,165.00,176.00,164.00,171.00,12529000
11/19/19,DLTA,6650.00,6700.00,6650.00,6700.00,10500
11/19/19,DMAS,330.00,332.00,324.00,324.00,11076700
11/19/19,DMMX,266.00,268.00,262.00,264.00,9203700
11/19/19,DNAR,270.00,270.00,270.00,270.00,0
11/19/19,DNET,3070.00,3070.00,3070.00,3070.00,0
11/19/19,DOID,304.00,306.00,282.00,286.00,28386100
11/19/19,DPNS,260.00,260.00,260.00,260.00,0
11/19/19,DPUM,111.00,111.00,109.00,110.00,111300
11/19/19,DSFI,106.00,107.00,106.00,107.00,94800
11/19/19,DSNG,418.00,418.00,412.00,416.00,269700
11/19/19,DSSA,16750.00,16750.00,16750.00,16750.00,0
11/19/19,DUCK,1525.00,1525.00,1380.00,1405.00,3824700
11/19/19,DUTI,5000.00,5000.00,5000.00,5000.00,100
11/19/19,DVLA,2210.00,2220.00,2210.00,2220.00,6700
11/19/19,DWGL,322.00,330.00,300.00,324.00,1513800
11/19/19,DWGL-W,109.00,120.00,109.00,117.00,3446400
11/19/19,DYAN,123.00,125.00,114.00,116.00,12286700
11/19/19,EAST,90.00,102.00,82.00,91.00,6677400
11/19/19,EAST-W,13.00,14.00,12.00,12.00,6875800
11/19/19,ECII,1015.00,1015.00,1015.00,1015.00,0
11/19/19,EKAD,950.00,955.00,935.00,950.00,102900
11/19/19,ELSA,310.00,310.00,304.00,304.00,17543800
11/19/19,ELTY,50.00,50.00,50.00,50.00,0
11/19/19,EMDE,204.00,204.00,204.00,204.00,100000
11/19/19,EMTK,5600.00,5600.00,5600.00,5600.00,0
11/19/19,ENRG,55.00,55.00,50.00,51.00,75776200
11/19/19,ENVY,1170.00,1350.00,1170.00,1170.00,51681400
11/19/19,EPMT,1900.00,1900.00,1900.00,1900.00,0
11/19/19,ERAA,1590.00,1595.00,1560.00,1565.00,9549400
11/19/19,ERTX,140.00,140.00,140.00,140.00,200
11/19/19,ESIP,535.00,535.00,430.00,535.00,29940600
11/19/19,ESIP-W,244.00,338.00,52.00,99.00,76916500
11/19/19,ESSA,286.00,290.00,286.00,288.00,1403400
11/19/19,ESTI,77.00,77.00,71.00,73.00,184000
11/19/19,ETWA,69.00,77.00,65.00,68.00,3379000
11/19/19,EXCL,3530.00,3550.00,3490.00,3530.00,20500100
11/19/19,FAST,2890.00,2890.00,2800.00,2800.00,1500
11/19/19,FASW,7450.00,7450.00,7450.00,7450.00,0
11/19/19,FILM,185.00,193.00,181.00,183.00,2878300
11/19/19,FINN,50.00,50.00,50.00,50.00,0
11/19/19,FIRE,1265.00,1330.00,1235.00,1330.00,8139200
11/19/19,FIRE-W,1265.00,910.00,910.00,910.00,0
11/19/19,FISH,2600.00,2600.00,2600.00,2600.00,100
11/19/19,FITT,50.00,65.00,50.00,50.00,36890700
11/19/19,FITT-W,10.00,15.00,9.00,11.00,115397300
11/19/19,FMII,500.00,500.00,500.00,500.00,0
11/19/19,FOOD,90.00,104.00,90.00,96.00,1299400
11/19/19,FORU,111.00,111.00,110.00,110.00,43100
11/19/19,FORZ,248.00,248.00,202.00,202.00,2918500
11/19/19,FORZ-W,248.00,610.00,610.00,610.00,0
11/19/19,FPNI,127.00,127.00,123.00,125.00,17800
11/19/19,FREN,143.00,145.00,140.00,141.00,54253900
11/19/19,FREN-W,74.00,76.00,70.00,70.00,56100
11/19/19,FUJI,102.00,106.00,102.00,103.00,189200
11/19/19,GAMA,50.00,50.00,50.00,50.00,100
11/19/19,GDST,80.00,80.00,71.00,73.00,620800
11/19/19,GDYR,1990.00,1990.00,1990.00,1990.00,0
11/19/19,GEMA,370.00,370.00,370.00,370.00,0
11/19/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/19/19,GGRM,53975.00,53975.00,53000.00,53650.00,609600
11/19/19,GGRP,590.00,595.00,520.00,560.00,130200
11/19/19,GHON,1400.00,1415.00,1300.00,1300.00,79800
11/19/19,GIAA,575.00,585.00,550.00,555.00,18692900
11/19/19,GJTL,610.00,635.00,610.00,625.00,4644100
11/19/19,GLOB,442.00,442.00,410.00,440.00,700
11/19/19,GMFI,168.00,169.00,165.00,165.00,1291100
11/19/19,GMTD,16500.00,16500.00,16500.00,16500.00,0
11/19/19,GOLD,232.00,232.00,232.00,232.00,100
11/19/19,GOLL,50.00,50.00,50.00,50.00,0
11/19/19,GOOD,1520.00,1520.00,1495.00,1505.00,263900
11/19/19,GPRA,89.00,89.00,83.00,84.00,2611500
11/19/19,GREN,328.00,328.00,328.00,328.00,0
11/19/19,GSMF,81.00,101.00,81.00,101.00,300
11/19/19,GTBO,158.00,158.00,158.00,158.00,200
11/19/19,GWSA,179.00,179.00,177.00,177.00,800
11/19/19,GZCO,50.00,50.00,50.00,50.00,4000
11/19/19,HADE,50.00,50.00,50.00,50.00,100
11/19/19,HDFA,149.00,149.00,149.00,149.00,0
11/19/19,HDIT,750.00,750.00,700.00,730.00,3000
11/19/19,HDTX,120.00,120.00,120.00,120.00,0
11/19/19,HEAL,3680.00,3680.00,3670.00,3680.00,34200
11/19/19,HELI,146.00,146.00,146.00,146.00,1000
11/19/19,HELI-W,15.00,16.00,12.00,15.00,15000
11/19/19,HERO,830.00,830.00,830.00,830.00,100
11/19/19,HEXA,3500.00,3550.00,3470.00,3480.00,11700
11/19/19,HITS,430.00,430.00,428.00,430.00,2100
11/19/19,HKMU,320.00,322.00,314.00,318.00,7770900
11/19/19,HMSP,2050.00,2070.00,2040.00,2060.00,17268500
11/19/19,HOKI,940.00,945.00,910.00,925.00,27274500
11/19/19,HOKI-W,940.00,600.00,600.00,600.00,0
11/19/19,HOME,50.00,50.00,50.00,50.00,854200
11/19/19,HOTL,156.00,160.00,155.00,160.00,7740400
11/19/19,HRME,1020.00,1035.00,1010.00,1030.00,18522700
11/19/19,HRTA,296.00,300.00,286.00,294.00,35500
11/19/19,HRUM,1360.00,1360.00,1345.00,1360.00,642200
11/19/19,IATA,50.00,50.00,50.00,50.00,10000
11/19/19,IBFN,216.00,272.00,216.00,272.00,200
11/19/19,IBFN-W,31.00,31.00,27.00,30.00,5000
11/19/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/19/19,ICBP,11400.00,11425.00,11250.00,11425.00,7517700
11/19/19,ICON,74.00,89.00,68.00,72.00,145900
11/19/19,IDPR,330.00,330.00,330.00,330.00,0
11/19/19,IGAR,324.00,344.00,324.00,340.00,56800
11/19/19,IIKP,50.00,50.00,50.00,50.00,166300
11/19/19,IKAI,138.00,142.00,136.00,139.00,4733200
11/19/19,IKBI,264.00,264.00,262.00,262.00,11300
11/19/19,IMAS,1280.00,1295.00,1220.00,1235.00,703200
11/19/19,IMJS,316.00,318.00,292.00,292.00,1480900
11/19/19,IMPC,1035.00,1040.00,1035.00,1035.00,413900
11/19/19,INAF,990.00,1000.00,935.00,935.00,330800
11/19/19,INAI,418.00,440.00,416.00,440.00,10200
11/19/19,INCF,50.00,51.00,50.00,50.00,797500
11/19/19,INCI,428.00,428.00,420.00,426.00,1500
11/19/19,INCO,3250.00,3330.00,3250.00,3300.00,7744600
11/19/19,INDF,7950.00,7975.00,7800.00,7950.00,3962900
11/19/19,INDR,3280.00,3290.00,3280.00,3280.00,53000
11/19/19,INDS,2470.00,2540.00,2460.00,2540.00,573900
11/19/19,INDX,52.00,62.00,52.00,60.00,20100
11/19/19,INDY,1275.00,1305.00,1255.00,1260.00,9863700
11/19/19,INKP,7975.00,8200.00,7825.00,7925.00,5521700
11/19/19,INOV,406.00,408.00,402.00,408.00,2384600
11/19/19,INPC,68.00,68.00,66.00,67.00,114700
11/19/19,INPC-W,8.00,8.00,7.00,8.00,161100
11/19/19,INPP,860.00,860.00,860.00,860.00,0
11/19/19,INPS,6000.00,6000.00,6000.00,6000.00,2000
11/19/19,INRU,825.00,825.00,825.00,825.00,24900
11/19/19,INTA,468.00,468.00,468.00,468.00,100
11/19/19,INTA-W,468.00,210.00,210.00,210.00,0
11/19/19,INTD,460.00,460.00,354.00,408.00,150900
11/19/19,INTP,19675.00,19975.00,19525.00,19975.00,1129100
11/19/19,IPCC,715.00,715.00,700.00,710.00,1439000
11/19/19,IPCM,196.00,198.00,189.00,198.00,30500
11/19/19,IPOL,97.00,99.00,95.00,98.00,34900
11/19/19,IPTV,505.00,525.00,500.00,510.00,22582800
11/19/19,IPTV-W,98.00,100.00,96.00,97.00,3812200
11/19/19,IRRA,505.00,505.00,452.00,500.00,17289700
11/19/19,ISAT,3120.00,3230.00,3050.00,3180.00,4299100
11/19/19,ISSP,200.00,220.00,200.00,214.00,100288000
11/19/19,ITIC,1105.00,1130.00,1035.00,1050.00,14155100
11/19/19,ITMA,600.00,635.00,600.00,620.00,5000
11/19/19,ITMA-W,65.00,70.00,8.00,59.00,11600
11/19/19,ITMG,12200.00,12225.00,12050.00,12050.00,1277900
11/19/19,ITTG,82.00,82.00,82.00,82.00,0
11/19/19,JAST,2240.00,2250.00,2230.00,2230.00,480900
11/19/19,JAWA,110.00,110.00,110.00,110.00,126400
11/19/19,JAYA,89.00,89.00,83.00,86.00,337700
11/19/19,JAYA-W,19.00,21.00,19.00,20.00,308800
11/19/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/19/19,JGLE,50.00,50.00,50.00,50.00,0
11/19/19,JIHD,550.00,550.00,550.00,550.00,12000
11/19/19,JKON,500.00,500.00,500.00,500.00,0
11/19/19,JKSW,60.00,60.00,60.00,60.00,0
11/19/19,JMAS,875.00,875.00,875.00,875.00,0
11/19/19,JPFA,1610.00,1690.00,1590.00,1690.00,14296400
11/19/19,JRPT,585.00,585.00,570.00,575.00,4367500
11/19/19,JSKY,312.00,338.00,312.00,312.00,108352400
11/19/19,JSMR,5100.00,5225.00,5100.00,5200.00,5288400
11/19/19,JSPT,895.00,895.00,895.00,895.00,0
11/19/19,JTPE,660.00,825.00,530.00,825.00,9082400
11/19/19,KAEF,2270.00,2270.00,2100.00,2140.00,239500
11/19/19,KARW,69.00,72.00,67.00,67.00,505400
11/19/19,KAYU,89.00,103.00,89.00,100.00,16418600
11/19/19,KBLI,555.00,560.00,545.00,555.00,5067800
11/19/19,KBLM,302.00,330.00,302.00,304.00,132500
11/19/19,KBLV,350.00,380.00,280.00,340.00,36200
11/19/19,KBRI,50.00,50.00,50.00,50.00,0
11/19/19,KDSI,1210.00,1210.00,1180.00,1200.00,11700
11/19/19,KEEN,510.00,570.00,484.00,570.00,3691200
11/19/19,KIAS,80.00,85.00,80.00,85.00,1612500
11/19/19,KICI,400.00,400.00,400.00,400.00,0
11/19/19,KIJA,318.00,324.00,318.00,322.00,2636200
11/19/19,KINO,3740.00,3740.00,3700.00,3700.00,478700
11/19/19,KIOS,320.00,350.00,320.00,350.00,1300
11/19/19,KIOS-W,308.00,308.00,298.00,298.00,700
11/19/19,KJEN,1995.00,2000.00,1840.00,2000.00,186200
11/19/19,KKGI,224.00,236.00,224.00,226.00,76900
11/19/19,KLBF,1505.00,1520.00,1500.00,1520.00,14736200
11/19/19,KMTR,318.00,324.00,318.00,324.00,1800
11/19/19,KOBX,127.00,130.00,123.00,124.00,193100
11/19/19,KOIN,150.00,150.00,150.00,150.00,500
11/19/19,KONI,650.00,650.00,650.00,650.00,0
11/19/19,KOPI,620.00,620.00,615.00,620.00,24500
11/19/19,KOTA,610.00,615.00,605.00,615.00,10214200
11/19/19,KOTA-W,77.00,78.00,73.00,73.00,2545900
11/19/19,KPAL,565.00,565.00,540.00,550.00,688000
11/19/19,KPAS,66.00,75.00,66.00,70.00,1703700
11/19/19,KPAS-W,24.00,24.00,24.00,24.00,1200
11/19/19,KPIG,121.00,129.00,121.00,124.00,11633100
11/19/19,KRAH,1120.00,1140.00,1115.00,1130.00,737600
11/19/19,KRAS,302.00,302.00,290.00,292.00,9756500
11/19/19,KREN,505.00,510.00,505.00,505.00,60476200
11/19/19,LAND,1325.00,1325.00,1325.00,1325.00,0
11/19/19,LAPD,50.00,50.00,50.00,50.00,361000
11/19/19,LCGP,114.00,114.00,114.00,114.00,0
11/19/19,LCKM,326.00,326.00,326.00,326.00,7000
11/19/19,LEAD,50.00,50.00,50.00,50.00,11200
11/19/19,LIFE,5150.00,5975.00,5150.00,5500.00,40000
11/19/19,LINK,4360.00,4430.00,4310.00,4400.00,862200
11/19/19,LION,496.00,496.00,496.00,496.00,0
11/19/19,LMAS,50.00,51.00,50.00,50.00,981700
11/19/19,LMPI,106.00,106.00,103.00,103.00,32000
11/19/19,LMSH,368.00,368.00,368.00,368.00,0
11/19/19,LPCK,1240.00,1240.00,1205.00,1210.00,1795900
11/19/19,LPGI,3000.00,3010.00,3000.00,3010.00,400
11/19/19,LPIN,278.00,278.00,262.00,274.00,300
11/19/19,LPKR,254.00,258.00,252.00,256.00,69674600
11/19/19,LPLI,115.00,115.00,115.00,115.00,5000
11/19/19,LPPF,3510.00,3580.00,3510.00,3560.00,2701600
11/19/19,LPPS,87.00,87.00,86.00,87.00,2200
11/19/19,LRNA,133.00,133.00,130.00,130.00,4400
11/19/19,LSIP,1285.00,1325.00,1260.00,1310.00,8651500
11/19/19,LTLS,645.00,645.00,640.00,645.00,10600
11/19/19,LUCK,492.00,550.00,440.00,505.00,695700
11/19/19,MABA,50.00,50.00,50.00,50.00,202400
11/19/19,MAGP,50.00,50.00,50.00,50.00,100
11/19/19,MAIN,1050.00,1075.00,1040.00,1060.00,1749600
11/19/19,MAMI,248.00,250.00,246.00,250.00,391776600
11/19/19,MAMI-W,50.00,52.00,49.00,50.00,4276500
11/19/19,MAMIP,248.00,600.00,600.00,600.00,0
11/19/19,MAPA,5300.00,5300.00,5200.00,5275.00,7300
11/19/19,MAPB,1745.00,1745.00,1745.00,1745.00,100
11/19/19,MAPI,1060.00,1060.00,1045.00,1055.00,10276900
11/19/19,MARI,193.00,202.00,183.00,200.00,12803800
11/19/19,MARK,478.00,478.00,468.00,468.00,1470600
11/19/19,MASA,410.00,414.00,360.00,360.00,24700
11/19/19,MAYA,7250.00,8100.00,7200.00,8100.00,3000
11/19/19,MBAP,1960.00,2000.00,1960.00,1980.00,12600
11/19/19,MBSS,496.00,498.00,496.00,498.00,192900
11/19/19,MBTO,107.00,107.00,105.00,105.00,300
11/19/19,MCAS,3120.00,3160.00,3110.00,3160.00,1237300
11/19/19,MCOR,134.00,134.00,132.00,133.00,935800
11/19/19,MDIA,71.00,71.00,65.00,67.00,184200
11/19/19,MDKA,1040.00,1055.00,1020.00,1020.00,42002200
11/19/19,MDKI,202.00,202.00,199.00,202.00,98700
11/19/19,MDLN,222.00,222.00,216.00,220.00,2098900
11/19/19,MDRN,50.00,50.00,50.00,50.00,100
11/19/19,MEDC,660.00,665.00,650.00,655.00,11257600
11/19/19,MEDC-W,122.00,122.00,113.00,115.00,408700
11/19/19,MEGA,5950.00,5950.00,5750.00,5750.00,200
11/19/19,MERK,2960.00,2980.00,2940.00,2970.00,11800
11/19/19,META,191.00,194.00,191.00,194.00,37400
11/19/19,MFIN,1300.00,1300.00,1300.00,1300.00,30100
11/19/19,MFMI,434.00,436.00,434.00,436.00,8700
11/19/19,MGNA,50.00,50.00,50.00,50.00,0
11/19/19,MGRO,940.00,955.00,925.00,945.00,3329100
11/19/19,MICE,350.00,350.00,344.00,344.00,500
11/19/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/19/19,MIKA,2690.00,2760.00,2690.00,2720.00,11643100
11/19/19,MINA,1450.00,1450.00,1300.00,1340.00,9600
11/19/19,MIRA,50.00,50.00,50.00,50.00,200100
11/19/19,MITI,51.00,51.00,51.00,51.00,0
11/19/19,MKNT,50.00,50.00,50.00,50.00,4400
11/19/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/19/19,MLBI,16500.00,16500.00,16450.00,16450.00,200
11/19/19,MLIA,1120.00,1120.00,1115.00,1115.00,3429700
11/19/19,MLPL,76.00,77.00,73.00,73.00,4057200
11/19/19,MLPT,610.00,610.00,600.00,600.00,1800
11/19/19,MMLP,306.00,306.00,300.00,300.00,4100
11/19/19,MNCN,1410.00,1465.00,1400.00,1420.00,51052400
11/19/19,MOLI,785.00,785.00,785.00,785.00,100
11/19/19,MPMX,695.00,705.00,690.00,690.00,695300
11/19/19,MPOW,170.00,170.00,119.00,129.00,5127000
11/19/19,MPPA,149.00,151.00,146.00,147.00,1533100
11/19/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/19/19,MRAT,160.00,160.00,155.00,155.00,13200
11/19/19,MREI,4000.00,4700.00,4000.00,4700.00,7600
11/19/19,MSIN,450.00,456.00,444.00,456.00,6822000
11/19/19,MSKY,940.00,940.00,920.00,920.00,1400
11/19/19,MTDL,1740.00,1850.00,1735.00,1835.00,10760300
11/19/19,MTFN,50.00,50.00,50.00,50.00,40000
11/19/19,MTLA,450.00,450.00,450.00,450.00,0
11/19/19,MTPS,1300.00,1305.00,1215.00,1215.00,3700
11/19/19,MTPS-W,1300.00,870.00,870.00,870.00,0
11/19/19,MTRA,336.00,336.00,334.00,336.00,108200
11/19/19,MTSM,224.00,224.00,224.00,224.00,100
11/19/19,MTWI,56.00,75.00,56.00,70.00,1272600
11/19/19,MYOH,1245.00,1270.00,1220.00,1270.00,73600
11/19/19,MYOR,2200.00,2210.00,2180.00,2200.00,1406500
11/19/19,MYRX,53.00,53.00,50.00,50.00,319901300
11/19/19,MYRXP,50.00,50.00,50.00,50.00,4300
11/19/19,MYTX,54.00,62.00,54.00,60.00,28100
11/19/19,NASA,650.00,650.00,635.00,640.00,5595100
11/19/19,NASA-W,650.00,700.00,700.00,700.00,0
11/19/19,NATO,670.00,685.00,660.00,685.00,18460900
11/19/19,NATO-W,416.00,416.00,416.00,416.00,500
11/19/19,NELY,148.00,148.00,148.00,148.00,5400
11/19/19,NFCX,3000.00,3120.00,2990.00,3100.00,3339500
11/19/19,NICK,312.00,312.00,312.00,312.00,100
11/19/19,NIKL,895.00,895.00,850.00,855.00,509200
11/19/19,NIPS,282.00,282.00,282.00,282.00,0
11/19/19,NIRO,140.00,140.00,137.00,140.00,16633000
11/19/19,NISP,825.00,825.00,825.00,825.00,3400
11/19/19,NOBU,910.00,920.00,910.00,920.00,7300
11/19/19,NRCA,386.00,386.00,382.00,386.00,43500
11/19/19,NUSA,50.00,50.00,50.00,50.00,188200
11/19/19,NUSA-W,11.00,11.00,8.00,8.00,2392100
11/19/19,NZIA,1080.00,1115.00,1045.00,1095.00,5137800
11/19/19,NZIA-W,232.00,240.00,190.00,200.00,477500
11/19/19,OASA,330.00,330.00,330.00,330.00,0
11/19/19,OCAP,250.00,262.00,250.00,258.00,300
11/19/19,OKAS,185.00,188.00,185.00,188.00,11200
11/19/19,OMRE,990.00,990.00,770.00,770.00,1200
11/19/19,OPMS,133.00,135.00,130.00,131.00,8020700
11/19/19,PADI,492.00,492.00,480.00,490.00,1327400
11/19/19,PALM,206.00,228.00,206.00,212.00,400
11/19/19,PAMG,104.00,114.00,104.00,109.00,47497700
11/19/19,PANI,109.00,109.00,100.00,109.00,27900
11/19/19,PANR,338.00,338.00,334.00,338.00,956800
11/19/19,PANS,1500.00,1500.00,1465.00,1490.00,400
11/19/19,PBID,1040.00,1040.00,1000.00,1025.00,79700
11/19/19,PBRX,685.00,690.00,660.00,685.00,1130100
11/19/19,PBSA,310.00,310.00,310.00,310.00,100
11/19/19,PCAR,1070.00,1700.00,1070.00,1700.00,11600
11/19/19,PDES,795.00,795.00,795.00,795.00,0
11/19/19,PEGE,222.00,222.00,222.00,222.00,0
11/19/19,PEHA,1015.00,1045.00,1010.00,1025.00,84700
11/19/19,PGAS,1980.00,2020.00,1980.00,2010.00,18867900
11/19/19,PGLI,169.00,170.00,167.00,169.00,22400
11/19/19,PICO,3710.00,3710.00,3570.00,3580.00,1483300
11/19/19,PJAA,1060.00,1080.00,985.00,1070.00,316200
11/19/19,PKPK,60.00,73.00,60.00,70.00,130200
11/19/19,PLAS,50.00,50.00,50.00,50.00,0
11/19/19,PLIN,3200.00,3200.00,3200.00,3200.00,0
11/19/19,PNBN,1210.00,1235.00,1195.00,1230.00,4352000
11/19/19,PNBS,50.00,50.00,50.00,50.00,34900
11/19/19,PNIN,1130.00,1135.00,1120.00,1120.00,64800
11/19/19,PNLF,280.00,282.00,276.00,278.00,16272400
11/19/19,PNSE,450.00,450.00,450.00,450.00,0
11/19/19,POLA,1080.00,1080.00,1080.00,1080.00,500
11/19/19,POLA-W,1080.00,700.00,700.00,700.00,0
11/19/19,POLI,1600.00,1600.00,1360.00,1370.00,14500
11/19/19,POLL,8075.00,8125.00,7625.00,8100.00,608100
11/19/19,POLU,1425.00,1785.00,1425.00,1500.00,32600
11/19/19,POLY,51.00,57.00,51.00,55.00,1357700
11/19/19,POOL,1175.00,1190.00,1140.00,1160.00,69735900
11/19/19,POOL-W,1175.00,4010.00,4010.00,4010.00,0
11/19/19,PORT,500.00,500.00,500.00,500.00,0
11/19/19,POSA,60.00,61.00,55.00,56.00,7472300
11/19/19,POSA-W,6.00,6.00,5.00,5.00,13075900
11/19/19,POWR,1095.00,1100.00,1070.00,1080.00,3462700
11/19/19,PPRE,248.00,250.00,246.00,248.00,6120600
11/19/19,PPRO,95.00,96.00,94.00,95.00,20222800
11/19/19,PRAS,162.00,162.00,162.00,162.00,0
11/19/19,PRDA,4000.00,4000.00,3970.00,3970.00,121000
11/19/19,PRIM,300.00,300.00,298.00,298.00,300
11/19/19,PRIM-W,33.00,43.00,33.00,40.00,1500
11/19/19,PSAB,264.00,270.00,254.00,258.00,87785700
11/19/19,PSDN,140.00,140.00,140.00,140.00,100
11/19/19,PSKT,50.00,50.00,50.00,50.00,0
11/19/19,PSSI,172.00,175.00,172.00,174.00,735800
11/19/19,PTBA,2510.00,2550.00,2460.00,2480.00,21764300
11/19/19,PTIS,252.00,252.00,252.00,252.00,0
11/19/19,PTPP,1605.00,1605.00,1580.00,1590.00,11782700
11/19/19,PTRO,1650.00,1690.00,1650.00,1655.00,306000
11/19/19,PTSN,306.00,310.00,304.00,308.00,288900
11/19/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/19/19,PUDP,346.00,346.00,346.00,346.00,0
11/19/19,PURE,480.00,510.00,480.00,480.00,63086600
11/19/19,PURE-W,120.00,170.00,114.00,139.00,17983600
11/19/19,PWON,595.00,595.00,580.00,595.00,12428700
11/19/19,PYFA,202.00,202.00,202.00,202.00,0
11/19/19,PZZA,1155.00,1180.00,1155.00,1170.00,983400
11/19/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/19/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,4900
11/19/19,RAJA,208.00,210.00,206.00,210.00,479700
11/19/19,RALS,1115.00,1115.00,1090.00,1100.00,2116700
11/19/19,RANC,342.00,342.00,340.00,340.00,1400
11/19/19,RBMS,67.00,81.00,67.00,73.00,1717600
11/19/19,RDTX,5125.00,5200.00,5000.00,5150.00,145000
11/19/19,RELI,163.00,163.00,163.00,163.00,100
11/19/19,RICY,163.00,163.00,163.00,163.00,0
11/19/19,RIGS,234.00,238.00,228.00,238.00,29400
11/19/19,RIMO,61.00,61.00,52.00,52.00,83579500
11/19/19,RISE,675.00,675.00,650.00,650.00,1201900
11/19/19,RMBA,344.00,344.00,342.00,342.00,300
11/19/19,RODA,117.00,118.00,105.00,110.00,692000
11/19/19,ROTI,1310.00,1320.00,1300.00,1315.00,16900
11/19/19,RUIS,240.00,240.00,240.00,240.00,100
11/19/19,SAFE,198.00,199.00,198.00,199.00,432000
11/19/19,SAME,250.00,250.00,240.00,242.00,108300
11/19/19,SAPX,850.00,850.00,850.00,850.00,0
11/19/19,SATU,77.00,85.00,77.00,80.00,142300
11/19/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/19/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
11/19/19,SCMA,1295.00,1340.00,1295.00,1310.00,20848300
11/19/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/19/19,SDMU,50.00,50.00,50.00,50.00,553200
11/19/19,SDPC,99.00,99.00,99.00,99.00,0
11/19/19,SDRA,750.00,750.00,750.00,750.00,300
11/19/19,SFAN,915.00,920.00,915.00,920.00,116600
11/19/19,SFAN-W,500.00,500.00,15.00,15.00,1600
11/19/19,SGRO,2360.00,2360.00,2320.00,2320.00,3000
11/19/19,SHID,3340.00,3340.00,3200.00,3300.00,4800
11/19/19,SHIP,795.00,795.00,790.00,795.00,1229300
11/19/19,SIDO,1220.00,1225.00,1205.00,1215.00,1318800
11/19/19,SILO,7050.00,7075.00,6900.00,7000.00,615400
11/19/19,SIMA,51.00,53.00,50.00,50.00,4418800
11/19/19,SIMP,360.00,368.00,358.00,364.00,10530500
11/19/19,SINI,925.00,925.00,925.00,925.00,12800
11/19/19,SINI-W,350.00,580.00,350.00,505.00,172400
11/19/19,SIPD,1100.00,1100.00,1090.00,1090.00,200
11/19/19,SKBM,418.00,418.00,418.00,418.00,100
11/19/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/19/19,SKRN,555.00,555.00,540.00,545.00,247200
11/19/19,SKYB,83.00,83.00,70.00,71.00,3940400
11/19/19,SLIS,4600.00,4800.00,4400.00,4700.00,1035700
11/19/19,SMAR,3660.00,3700.00,3650.00,3700.00,400
11/19/19,SMBR,480.00,500.00,480.00,490.00,5159900
11/19/19,SMCB,1310.00,1310.00,1285.00,1300.00,22600
11/19/19,SMDM,130.00,130.00,130.00,130.00,0
11/19/19,SMDR,260.00,260.00,256.00,256.00,68800
11/19/19,SMGR,12400.00,12500.00,12300.00,12425.00,4481500
11/19/19,SMKL,210.00,218.00,210.00,218.00,133500
11/19/19,SMKL-W,24.00,24.00,22.00,23.00,687300
11/19/19,SMMA,13000.00,13000.00,13000.00,13000.00,0
11/19/19,SMMT,121.00,126.00,121.00,123.00,355400
11/19/19,SMRA,1110.00,1120.00,1100.00,1115.00,4218700
11/19/19,SMRU,50.00,50.00,50.00,50.00,2300
11/19/19,SMSM,1400.00,1410.00,1390.00,1400.00,3679600
11/19/19,SOCI,198.00,202.00,198.00,198.00,4127300
11/19/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/19/19,SOSS,420.00,430.00,420.00,430.00,66700
11/19/19,SOSS-W,85.00,99.00,84.00,87.00,33000
11/19/19,SOTS,212.00,212.00,199.00,199.00,41600
11/19/19,SOTS-W,212.00,77.00,77.00,77.00,0
11/19/19,SPMA,340.00,340.00,312.00,320.00,316800
11/19/19,SPTO,980.00,980.00,975.00,975.00,4863400
11/19/19,SQMI,250.00,334.00,210.00,230.00,127644400
11/19/19,SRAJ,242.00,244.00,242.00,244.00,690200
11/19/19,SRIL,270.00,272.00,262.00,262.00,40707800
11/19/19,SRSN,68.00,68.00,66.00,68.00,136800
11/19/19,SRTG,3990.00,3990.00,3820.00,3820.00,17700
11/19/19,SSIA,675.00,690.00,665.00,690.00,20195900
11/19/19,SSMS,860.00,875.00,850.00,860.00,52968500
11/19/19,SSTM,480.00,480.00,480.00,480.00,0
11/19/19,STAR,102.00,102.00,99.00,101.00,15200
11/19/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/19/19,SUGI,50.00,50.00,50.00,50.00,0
11/19/19,SULI,51.00,51.00,50.00,50.00,2052500
11/19/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/19/19,SURE,2990.00,3000.00,2990.00,3000.00,390000
11/19/19,SWAT,105.00,113.00,105.00,107.00,1628700
11/19/19,TALF,418.00,418.00,418.00,418.00,0
11/19/19,TAMU,480.00,480.00,468.00,480.00,28385300
11/19/19,TARA,730.00,745.00,725.00,730.00,50391500
11/19/19,TAXI,50.00,50.00,50.00,50.00,5000
11/19/19,TBIG,1100.00,1110.00,1055.00,1085.00,43745300
11/19/19,TBLA,875.00,880.00,870.00,870.00,1230900
11/19/19,TBMS,785.00,995.00,780.00,995.00,22100
11/19/19,TCID,11400.00,11900.00,11400.00,11900.00,600
11/19/19,TCPI,5200.00,5550.00,4810.00,5100.00,10135400
11/19/19,TDPM,234.00,234.00,228.00,228.00,7401200
11/19/19,TEBE,2050.00,2050.00,1740.00,1770.00,9562700
11/19/19,TELE,302.00,304.00,292.00,296.00,17598900
11/19/19,TFAS,175.00,180.00,170.00,170.00,4039200
11/19/19,TFCO,454.00,454.00,454.00,454.00,100
11/19/19,TGKA,4750.00,4750.00,4750.00,4750.00,0
11/19/19,TGRA,210.00,210.00,210.00,210.00,0
11/19/19,TIFA,179.00,179.00,178.00,178.00,6100
11/19/19,TINS,790.00,805.00,785.00,800.00,9422400
11/19/19,TIRA,256.00,256.00,250.00,250.00,12000
11/19/19,TIRT,58.00,59.00,57.00,58.00,31800
11/19/19,TKIM,11825.00,12200.00,11825.00,12200.00,1038500
11/19/19,TLKM,4000.00,4020.00,3970.00,4020.00,113996600
11/19/19,TMAS,110.00,115.00,110.00,114.00,2342500
11/19/19,TMPO,155.00,155.00,155.00,155.00,0
11/19/19,TNCA,272.00,274.00,250.00,250.00,611000
11/19/19,TOBA,368.00,370.00,356.00,360.00,35000
11/19/19,TOPS,555.00,555.00,530.00,540.00,24376100
11/19/19,TOTL,428.00,428.00,420.00,422.00,129600
11/19/19,TOTO,300.00,300.00,296.00,296.00,21300
11/19/19,TOWR,665.00,670.00,655.00,660.00,35270000
11/19/19,TPIA,9775.00,9825.00,8725.00,9450.00,8853100
11/19/19,TPMA,234.00,236.00,234.00,236.00,1200
11/19/19,TRAM,54.00,56.00,50.00,51.00,271604800
11/19/19,TRAM-W,30.00,31.00,21.00,23.00,2145700
11/19/19,TRIL,50.00,50.00,50.00,50.00,0
11/19/19,TRIM,149.00,149.00,149.00,149.00,0
11/19/19,TRIO,426.00,426.00,426.00,426.00,0
11/19/19,TRIS,252.00,258.00,240.00,252.00,97600
11/19/19,TRST,380.00,380.00,380.00,380.00,0
11/19/19,TRUK,111.00,111.00,107.00,108.00,1167200
11/19/19,TRUS,348.00,352.00,274.00,274.00,8600
11/19/19,TSPC,1420.00,1420.00,1400.00,1410.00,224800
11/19/19,TUGU,3450.00,3460.00,3450.00,3460.00,1100
11/19/19,TURI,965.00,965.00,965.00,965.00,500
11/19/19,ULTJ,1750.00,1770.00,1670.00,1690.00,473000
11/19/19,UNIC,3610.00,3680.00,3610.00,3680.00,200
11/19/19,UNIT,192.00,192.00,186.00,186.00,400
11/19/19,UNSP,97.00,97.00,91.00,95.00,106700
11/19/19,UNTR,22100.00,22450.00,21950.00,22450.00,1451600
11/19/19,UNVR,42150.00,42800.00,42100.00,42800.00,1373600
11/19/19,URBN,2000.00,2250.00,2000.00,2250.00,189900
11/19/19,URBN-W,41.00,50.00,41.00,44.00,155000
11/19/19,VICO,108.00,115.00,103.00,108.00,111200
11/19/19,VINS,134.00,144.00,125.00,132.00,5814700
11/19/19,VINS-W,15.00,16.00,13.00,14.00,12082300
11/19/19,VIVA,62.00,74.00,62.00,71.00,10644100
11/19/19,VOKS,282.00,288.00,280.00,282.00,2562200
11/19/19,VRNA,101.00,101.00,101.00,101.00,0
11/19/19,WAPO,78.00,78.00,78.00,78.00,0
11/19/19,WEGE,312.00,314.00,304.00,308.00,9752500
11/19/19,WEHA,147.00,147.00,146.00,147.00,2097100
11/19/19,WICO,505.00,505.00,505.00,505.00,100
11/19/19,WIIM,167.00,190.00,167.00,181.00,5069200
11/19/19,WIKA,2000.00,2020.00,1985.00,2000.00,8199800
11/19/19,WINS,127.00,127.00,125.00,125.00,434600
11/19/19,WOMF,284.00,288.00,280.00,284.00,78700
11/19/19,WOOD,685.00,700.00,680.00,685.00,6267700
11/19/19,WOWS,418.00,428.00,400.00,420.00,5400400
11/19/19,WSBP,322.00,324.00,320.00,322.00,8699200
11/19/19,WSKT,1475.00,1475.00,1445.00,1450.00,19092600
11/19/19,WTON,426.00,426.00,420.00,420.00,3117900
11/19/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/19/19,XAQA,945.00,945.00,945.00,945.00,0
11/19/19,XASG,99.00,99.00,99.00,99.00,0
11/19/19,XBID,533.00,533.00,533.00,533.00,0
11/19/19,XBIN,518.00,518.00,518.00,518.00,0
11/19/19,XBLQ,473.00,473.00,473.00,473.00,0
11/19/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/19/19,XBSK,384.00,384.00,384.00,384.00,0
11/19/19,XCID,76.00,76.00,76.00,76.00,64400
11/19/19,XCIS,106.00,106.00,106.00,106.00,400
11/19/19,XDIF,490.00,490.00,490.00,490.00,0
11/19/19,XIHD,489.00,489.00,489.00,489.00,0
11/19/19,XIIC,1102.00,1102.00,1102.00,1102.00,0
11/19/19,XIIF,633.00,635.00,633.00,635.00,200
11/19/19,XIIT,549.00,549.00,549.00,549.00,0
11/19/19,XIJI,690.00,690.00,690.00,690.00,0
11/19/19,XIPI,170.00,170.00,170.00,170.00,0
11/19/19,XISB,398.00,398.00,398.00,398.00,0
11/19/19,XISC,710.00,710.00,710.00,710.00,0
11/19/19,XISI,340.00,340.00,340.00,340.00,0
11/19/19,XISR,390.00,390.00,390.00,390.00,0
11/19/19,XKIV,494.00,494.00,494.00,494.00,0
11/19/19,XMIG,171.00,171.00,171.00,171.00,0
11/19/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/19/19,XMTS,496.00,496.00,496.00,496.00,0
11/19/19,XPCR,953.00,953.00,953.00,953.00,0
11/19/19,XPDV,476.00,476.00,476.00,476.00,0
11/19/19,XPES,438.00,438.00,438.00,438.00,0
11/19/19,XPFT,537.00,537.00,537.00,537.00,0
11/19/19,XPID,519.00,519.00,519.00,519.00,0
11/19/19,XPLC,482.00,482.00,482.00,482.00,0
11/19/19,XPLQ,508.00,508.00,508.00,508.00,0
11/19/19,XPMI,957.00,958.00,957.00,958.00,1100
11/19/19,XPSG,446.00,446.00,446.00,446.00,0
11/19/19,XPTD,535.00,535.00,535.00,535.00,0
11/19/19,XSBC,108.00,108.00,108.00,108.00,0
11/19/19,XSPI,750.00,750.00,750.00,750.00,0
11/19/19,XSSI,97.00,97.00,97.00,97.00,100
11/19/19,YELO,88.00,100.00,88.00,96.00,979000
11/19/19,YELO-W,21.00,22.00,21.00,22.00,119500
11/19/19,YPAS,488.00,488.00,488.00,488.00,0
11/19/19,YULE,145.00,145.00,145.00,145.00,0
11/19/19,ZBRA,50.00,50.00,50.00,50.00,0
11/19/19,ZINC,376.00,380.00,364.00,372.00,77992300
11/19/19,ZONE,458.00,458.00,456.00,458.00,244000