<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/14/19,AALI,12400.00,12425.00,11975.00,12250.00,1884700
11/14/19,ABBA,114.00,115.00,108.00,108.00,20249700
11/14/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/14/19,ABMM,1520.00,1520.00,1520.00,1520.00,0
11/14/19,ACES,1715.00,1725.00,1685.00,1700.00,27529100
11/14/19,ACST,1140.00,1165.00,1140.00,1145.00,435400
11/14/19,ADES,1085.00,1085.00,1060.00,1060.00,39300
11/14/19,ADHI,1200.00,1205.00,1185.00,1190.00,3215400
11/14/19,ADMF,10650.00,10650.00,10450.00,10650.00,507800
11/14/19,ADMG,196.00,197.00,191.00,196.00,716500
11/14/19,ADRO,1345.00,1360.00,1275.00,1300.00,95825800
11/14/19,AGII,585.00,590.00,585.00,585.00,45600
11/14/19,AGRO,192.00,193.00,188.00,189.00,1070300
11/14/19,AGRS,188.00,188.00,173.00,181.00,94400
11/14/19,AHAP,61.00,76.00,61.00,68.00,1984400
11/14/19,AIMS,180.00,180.00,180.00,180.00,0
11/14/19,AISA,168.00,168.00,168.00,168.00,0
11/14/19,AKKU,50.00,50.00,50.00,50.00,21000
11/14/19,AKPI,382.00,400.00,380.00,380.00,7700
11/14/19,AKRA,3760.00,3760.00,3680.00,3700.00,5219300
11/14/19,AKSI,850.00,855.00,825.00,825.00,2238500
11/14/19,ALDO,380.00,380.00,380.00,380.00,10100
11/14/19,ALKA,422.00,500.00,422.00,430.00,23900
11/14/19,ALMI,300.00,330.00,240.00,288.00,29500
11/14/19,ALTO,378.00,388.00,374.00,388.00,2702100
11/14/19,AMAG,306.00,306.00,306.00,306.00,600
11/14/19,AMFG,3400.00,3490.00,3360.00,3450.00,7600
11/14/19,AMIN,308.00,308.00,308.00,308.00,2300
11/14/19,AMRT,885.00,885.00,875.00,880.00,271600
11/14/19,ANDI,240.00,240.00,200.00,204.00,31676800
11/14/19,ANJT,875.00,885.00,865.00,885.00,70600
11/14/19,ANTM,820.00,830.00,800.00,815.00,49980300
11/14/19,APEX,430.00,430.00,430.00,430.00,0
11/14/19,APIC,655.00,665.00,655.00,665.00,20073800
11/14/19,APII,182.00,189.00,182.00,185.00,6200
11/14/19,APLI,125.00,131.00,120.00,125.00,366900
11/14/19,APLN,194.00,195.00,189.00,190.00,4789000
11/14/19,APOL,50.00,50.00,50.00,50.00,0
11/14/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/14/19,ARGO,825.00,825.00,825.00,825.00,0
11/14/19,ARII,640.00,640.00,640.00,640.00,11000
11/14/19,ARKA,1630.00,1635.00,1625.00,1625.00,229000
11/14/19,ARMY,75.00,90.00,75.00,90.00,128461800
11/14/19,ARNA,500.00,500.00,498.00,500.00,28500
11/14/19,ARTA,418.00,418.00,370.00,370.00,600
11/14/19,ARTI,50.00,50.00,50.00,50.00,200
11/14/19,ARTO,2380.00,2700.00,2260.00,2700.00,522500
11/14/19,ASBI,304.00,304.00,302.00,302.00,500
11/14/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/14/19,ASGR,960.00,960.00,950.00,955.00,451400
11/14/19,ASII,6675.00,6700.00,6550.00,6575.00,18695900
11/14/19,ASJT,186.00,191.00,185.00,190.00,236300
11/14/19,ASMI,975.00,980.00,975.00,975.00,55200
11/14/19,ASRI,266.00,266.00,252.00,260.00,8632700
11/14/19,ASRM,1940.00,2000.00,1825.00,2000.00,31000
11/14/19,ASSA,705.00,715.00,685.00,700.00,5730300
11/14/19,ATIC,735.00,800.00,735.00,800.00,3700
11/14/19,AUTO,1260.00,1265.00,1240.00,1245.00,845400
11/14/19,BABP,50.00,50.00,50.00,50.00,402800
11/14/19,BABP-W3,31.00,46.00,31.00,46.00,103900
11/14/19,BACA,268.00,268.00,268.00,268.00,0
11/14/19,BACA-W2,100.00,100.00,100.00,100.00,0
11/14/19,BAJA,74.00,78.00,70.00,72.00,769900
11/14/19,BALI,1275.00,1275.00,1275.00,1275.00,800
11/14/19,BAPA,77.00,78.00,75.00,78.00,44500
11/14/19,BAPI,50.00,50.00,50.00,50.00,839900
11/14/19,BAPI-W,5.00,6.00,5.00,5.00,10359200
11/14/19,BATA,660.00,670.00,660.00,665.00,1000
11/14/19,BAYU,1570.00,1570.00,1570.00,1570.00,700
11/14/19,BBCA,31325.00,31400.00,31050.00,31350.00,7572400
11/14/19,BBHI,156.00,160.00,155.00,160.00,23900
11/14/19,BBKP,254.00,254.00,250.00,250.00,1824500
11/14/19,BBLD,426.00,426.00,426.00,426.00,0
11/14/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/14/19,BBNI,7375.00,7425.00,7175.00,7300.00,29587800
11/14/19,BBRI,3950.00,3970.00,3900.00,3940.00,118066000
11/14/19,BBRM,50.00,50.00,50.00,50.00,1100
11/14/19,BBTN,1840.00,1850.00,1820.00,1835.00,6278400
11/14/19,BBYB,282.00,286.00,250.00,282.00,75000
11/14/19,BCAP,143.00,143.00,136.00,142.00,855800
11/14/19,BCIC,450.00,450.00,450.00,450.00,0
11/14/19,BCIP,82.00,83.00,80.00,80.00,849300
11/14/19,BDMN,4140.00,4140.00,4030.00,4080.00,1673300
11/14/19,BEEF,340.00,352.00,338.00,350.00,7276500
11/14/19,BEEF-W,38.00,40.00,36.00,37.00,898300
11/14/19,BEKS,50.00,50.00,50.00,50.00,5200
11/14/19,BELL,520.00,520.00,520.00,520.00,58800
11/14/19,BEST,236.00,244.00,228.00,230.00,22600800
11/14/19,BFIN,595.00,600.00,590.00,595.00,166700
11/14/19,BGTG,65.00,66.00,65.00,66.00,1206500
11/14/19,BHIT,71.00,71.00,69.00,70.00,14904500
11/14/19,BIKA,200.00,200.00,200.00,200.00,0
11/14/19,BIMA,50.00,50.00,50.00,50.00,17700
11/14/19,BINA,845.00,845.00,845.00,845.00,0
11/14/19,BIPI,50.00,50.00,50.00,50.00,9800
11/14/19,BIPI-W,13.00,13.00,11.00,12.00,2531200
11/14/19,BIPP,70.00,76.00,70.00,76.00,401200
11/14/19,BIPP-W2,70.00,1.00,1.00,1.00,0
11/14/19,BIRD,2080.00,2080.00,2000.00,2020.00,1216200
11/14/19,BISI,1115.00,1115.00,1100.00,1115.00,218200
11/14/19,BJBR,1595.00,1595.00,1550.00,1565.00,454600
11/14/19,BJTM,700.00,705.00,700.00,700.00,3522000
11/14/19,BKDP,57.00,57.00,55.00,57.00,10600
11/14/19,BKSL,106.00,108.00,104.00,105.00,17076600
11/14/19,BKSL-W,20.00,21.00,19.00,20.00,1158000
11/14/19,BKSW,150.00,157.00,150.00,157.00,26200
11/14/19,BLTA,50.00,50.00,50.00,50.00,1300
11/14/19,BLTZ,3150.00,3150.00,3150.00,3150.00,100
11/14/19,BLUE,498.00,498.00,492.00,498.00,14200
11/14/19,BMAS,314.00,314.00,314.00,314.00,0
11/14/19,BMRI,6875.00,6900.00,6700.00,6875.00,33349300
11/14/19,BMSR,186.00,187.00,137.00,166.00,3212800
11/14/19,BMTR,396.00,402.00,380.00,388.00,20575100
11/14/19,BNBA,322.00,326.00,316.00,324.00,294600
11/14/19,BNBR,50.00,50.00,50.00,50.00,10200
11/14/19,BNGA,950.00,950.00,935.00,945.00,2887000
11/14/19,BNII,216.00,218.00,212.00,214.00,160600
11/14/19,BNLI,1230.00,1250.00,1215.00,1230.00,18997200
11/14/19,BOGA,795.00,800.00,790.00,800.00,6071700
11/14/19,BOGA-W,525.00,525.00,525.00,525.00,100
11/14/19,BOLA,358.00,360.00,354.00,360.00,23200
11/14/19,BOLT,830.00,830.00,825.00,830.00,114600
11/14/19,BORN,50.00,50.00,50.00,50.00,0
11/14/19,BOSS,180.00,240.00,179.00,240.00,42009000
11/14/19,BPFI,1240.00,1240.00,1240.00,1240.00,0
11/14/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/14/19,BPTR,96.00,96.00,94.00,96.00,247200
11/14/19,BRAM,9700.00,11725.00,9700.00,11725.00,200
11/14/19,BRIS,376.00,376.00,368.00,370.00,7863300
11/14/19,BRMS,56.00,57.00,55.00,56.00,193064600
11/14/19,BRNA,1095.00,1095.00,1095.00,1095.00,0
11/14/19,BRPT,1030.00,1050.00,1010.00,1025.00,72508800
11/14/19,BRPT-W,710.00,710.00,675.00,675.00,7300
11/14/19,BSDE,1400.00,1400.00,1360.00,1380.00,6119700
11/14/19,BSIM,540.00,540.00,515.00,530.00,2900
11/14/19,BSIM-W3,43.00,43.00,38.00,40.00,6900
11/14/19,BSSR,1815.00,1850.00,1815.00,1850.00,600
11/14/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/14/19,BTEK,57.00,57.00,50.00,53.00,23564000
11/14/19,BTEL,50.00,50.00,50.00,50.00,0
11/14/19,BTON,210.00,212.00,200.00,200.00,64600
11/14/19,BTPN,3190.00,3190.00,3140.00,3190.00,5900
11/14/19,BTPS,4000.00,4050.00,3860.00,3880.00,6594300
11/14/19,BUDI,100.00,101.00,100.00,100.00,683700
11/14/19,BUKK,1725.00,1725.00,1725.00,1725.00,1000
11/14/19,BULL,183.00,183.00,176.00,178.00,27715200
11/14/19,BULL-W,84.00,100.00,73.00,73.00,50500
11/14/19,BULL-W2,26.00,28.00,24.00,25.00,340500
11/14/19,BUMI,79.00,79.00,76.00,77.00,141472300
11/14/19,BUVA,77.00,80.00,77.00,80.00,357800
11/14/19,BVIC,160.00,169.00,160.00,160.00,161200
11/14/19,BWPT,113.00,114.00,109.00,109.00,25547200
11/14/19,BYAN,13000.00,13000.00,12100.00,12100.00,2700
11/14/19,CAKK,82.00,84.00,78.00,80.00,1777500
11/14/19,CAKK-W,22.00,23.00,22.00,22.00,292900
11/14/19,CAMP,380.00,382.00,370.00,374.00,319100
11/14/19,CANI,180.00,180.00,158.00,180.00,8100
11/14/19,CARS,212.00,212.00,200.00,212.00,4836100
11/14/19,CASA,370.00,370.00,366.00,370.00,10114400
11/14/19,CASA-W,370.00,336.00,336.00,336.00,0
11/14/19,CASS,625.00,625.00,625.00,625.00,0
11/14/19,CCSI,258.00,260.00,250.00,254.00,2205500
11/14/19,CEKA,1590.00,1600.00,1560.00,1590.00,34900
11/14/19,CENT,66.00,67.00,65.00,66.00,687200
11/14/19,CFIN,278.00,278.00,262.00,268.00,2104400
11/14/19,CINT,244.00,250.00,240.00,250.00,76900
11/14/19,CITA,1930.00,1930.00,1930.00,1930.00,0
11/14/19,CITY,180.00,180.00,170.00,180.00,10800
11/14/19,CITY-W,135.00,135.00,35.00,41.00,678900
11/14/19,CKRA,76.00,76.00,76.00,76.00,0
11/14/19,CLAY,4440.00,4450.00,4200.00,4420.00,633900
11/14/19,CLEO,530.00,535.00,525.00,525.00,8188700
11/14/19,CLPI,765.00,770.00,760.00,760.00,91900
11/14/19,CMNP,1925.00,1925.00,1925.00,1925.00,100
11/14/19,CMPP,184.00,184.00,184.00,184.00,0
11/14/19,CNKO,50.00,50.00,50.00,50.00,100
11/14/19,CNTB,250.00,250.00,250.00,250.00,0
11/14/19,CNTX,386.00,386.00,386.00,386.00,0
11/14/19,COCO,900.00,900.00,890.00,900.00,2030100
11/14/19,COCO-W,480.00,480.00,480.00,480.00,500
11/14/19,COWL,180.00,180.00,180.00,180.00,8000
11/14/19,CPIN,6925.00,7000.00,6725.00,6900.00,4417500
11/14/19,CPRI,55.00,57.00,52.00,53.00,14599700
11/14/19,CPRI-W,28.00,31.00,24.00,28.00,1576200
11/14/19,CPRO,50.00,50.00,50.00,50.00,200
11/14/19,CSAP,448.00,448.00,448.00,448.00,207800
11/14/19,CSIS,97.00,98.00,92.00,98.00,555700
11/14/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/14/19,CTRA,1045.00,1065.00,1015.00,1025.00,13875800
11/14/19,CTTH,65.00,70.00,65.00,68.00,3292700
11/14/19,DART,302.00,330.00,302.00,330.00,2700
11/14/19,DAYA,290.00,300.00,288.00,298.00,1700
11/14/19,DEAL,1465.00,1490.00,1150.00,1150.00,20959900
11/14/19,DEAL-W,720.00,720.00,720.00,720.00,1000
11/14/19,DEFI,1780.00,1780.00,1780.00,1780.00,0
11/14/19,DEWA,50.00,50.00,50.00,50.00,300
11/14/19,DFAM,468.00,470.00,350.00,402.00,2991100
11/14/19,DFAM-W,468.00,805.00,805.00,805.00,0
11/14/19,DGIK,50.00,50.00,50.00,50.00,1100
11/14/19,DIGI,1700.00,1700.00,1700.00,1700.00,0
11/14/19,DILD,340.00,348.00,322.00,340.00,506100
11/14/19,DIVA,3660.00,3660.00,3640.00,3650.00,1159400
11/14/19,DKFT,189.00,191.00,175.00,176.00,20289700
11/14/19,DLTA,6700.00,6700.00,6700.00,6700.00,200
11/14/19,DMAS,342.00,356.00,324.00,326.00,82642900
11/14/19,DMMX,264.00,266.00,258.00,264.00,20118300
11/14/19,DNAR,280.00,280.00,264.00,264.00,1300
11/14/19,DNET,3070.00,3070.00,3070.00,3070.00,3000
11/14/19,DOID,318.00,318.00,310.00,312.00,8965000
11/14/19,DPNS,260.00,260.00,260.00,260.00,0
11/14/19,DPUM,109.00,109.00,109.00,109.00,3700
11/14/19,DSFI,107.00,107.00,106.00,107.00,207400
11/14/19,DSNG,418.00,418.00,414.00,418.00,306200
11/14/19,DSSA,16500.00,16750.00,16500.00,16750.00,200
11/14/19,DUCK,1600.00,1705.00,1530.00,1705.00,349500
11/14/19,DUTI,4970.00,4970.00,4970.00,4970.00,100
11/14/19,DVLA,2160.00,2240.00,2160.00,2240.00,500
11/14/19,DWGL,300.00,300.00,290.00,290.00,265600
11/14/19,DWGL-W,106.00,106.00,94.00,96.00,394000
11/14/19,DYAN,131.00,135.00,129.00,131.00,10575400
11/14/19,EAST,119.00,121.00,112.00,114.00,19841400
11/14/19,EAST-W,16.00,17.00,14.00,15.00,30141800
11/14/19,ECII,1050.00,1050.00,955.00,955.00,265500
11/14/19,EKAD,950.00,960.00,930.00,945.00,227900
11/14/19,ELSA,312.00,316.00,308.00,312.00,11241300
11/14/19,ELTY,50.00,50.00,50.00,50.00,0
11/14/19,EMDE,212.00,212.00,200.00,208.00,104100
11/14/19,EMTK,5500.00,5500.00,5500.00,5500.00,200
11/14/19,ENRG,55.00,56.00,54.00,55.00,20379300
11/14/19,ENVY,2770.00,2820.00,2680.00,2750.00,23294000
11/14/19,EPMT,1905.00,1905.00,1900.00,1900.00,3000
11/14/19,ERAA,1615.00,1620.00,1565.00,1595.00,13541600
11/14/19,ERTX,140.00,140.00,140.00,140.00,0
11/14/19,ESIP,276.00,276.00,276.00,276.00,5300
11/14/19,ESIP-W,160.00,274.00,160.00,274.00,9507600
11/14/19,ESSA,282.00,290.00,280.00,290.00,1166800
11/14/19,ESTI,83.00,88.00,82.00,84.00,822000
11/14/19,ETWA,72.00,90.00,72.00,81.00,2537400
11/14/19,EXCL,3490.00,3530.00,3440.00,3480.00,22803200
11/14/19,FAST,2800.00,2900.00,2800.00,2890.00,3400
11/14/19,FASW,7475.00,7475.00,7450.00,7450.00,13600
11/14/19,FILM,204.00,206.00,190.00,197.00,5942700
11/14/19,FINN,50.00,50.00,50.00,50.00,0
11/14/19,FIRE,1300.00,1310.00,1230.00,1290.00,17179800
11/14/19,FIRE-W,1300.00,910.00,910.00,910.00,0
11/14/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/14/19,FITT,98.00,98.00,95.00,95.00,3149200
11/14/19,FITT-W,34.00,39.00,34.00,36.00,712800
11/14/19,FMII,500.00,500.00,500.00,500.00,0
11/14/19,FOOD,107.00,113.00,107.00,108.00,432500
11/14/19,FORU,110.00,110.00,110.00,110.00,0
11/14/19,FORZ,300.00,372.00,300.00,326.00,1025200
11/14/19,FORZ-W,300.00,610.00,610.00,610.00,0
11/14/19,FPNI,123.00,125.00,121.00,125.00,400100
11/14/19,FREN,145.00,152.00,144.00,148.00,102086000
11/14/19,FREN-W,79.00,80.00,72.00,72.00,137600
11/14/19,FUJI,102.00,105.00,102.00,105.00,323400
11/14/19,GAMA,50.00,50.00,50.00,50.00,1100
11/14/19,GDST,79.00,81.00,75.00,78.00,809900
11/14/19,GDYR,1985.00,1985.00,1985.00,1985.00,0
11/14/19,GEMA,370.00,370.00,370.00,370.00,0
11/14/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/14/19,GGRM,54525.00,54875.00,53350.00,54000.00,989000
11/14/19,GGRP,510.00,540.00,505.00,515.00,14800
11/14/19,GHON,1400.00,1400.00,1400.00,1400.00,0
11/14/19,GIAA,580.00,585.00,555.00,555.00,15844200
11/14/19,GJTL,610.00,610.00,600.00,605.00,1010300
11/14/19,GLOB,424.00,466.00,420.00,448.00,12700
11/14/19,GMFI,170.00,171.00,163.00,166.00,3780100
11/14/19,GMTD,17375.00,17375.00,17375.00,17375.00,1000
11/14/19,GOLD,226.00,226.00,224.00,224.00,600
11/14/19,GOLL,50.00,50.00,50.00,50.00,0
11/14/19,GOOD,1530.00,1535.00,1520.00,1530.00,249700
11/14/19,GPRA,89.00,90.00,84.00,86.00,3118100
11/14/19,GREN,328.00,328.00,328.00,328.00,0
11/14/19,GSMF,105.00,105.00,105.00,105.00,200
11/14/19,GTBO,152.00,161.00,151.00,161.00,5500
11/14/19,GWSA,161.00,161.00,161.00,161.00,1600
11/14/19,GZCO,50.00,50.00,50.00,50.00,100
11/14/19,HADE,50.00,50.00,50.00,50.00,0
11/14/19,HDFA,156.00,156.00,156.00,156.00,0
11/14/19,HDIT,750.00,750.00,750.00,750.00,2400
11/14/19,HDTX,120.00,120.00,120.00,120.00,0
11/14/19,HEAL,3720.00,3740.00,3720.00,3720.00,147900
11/14/19,HELI,147.00,148.00,147.00,148.00,37500
11/14/19,HELI-W,14.00,16.00,14.00,15.00,25200
11/14/19,HERO,800.00,800.00,800.00,800.00,100
11/14/19,HEXA,3450.00,3490.00,3420.00,3420.00,17100
11/14/19,HITS,630.00,630.00,630.00,630.00,5100
11/14/19,HKMU,318.00,320.00,312.00,318.00,14414800
11/14/19,HMSP,2120.00,2120.00,2070.00,2090.00,17717300
11/14/19,HOKI,945.00,950.00,930.00,935.00,27730400
11/14/19,HOKI-W,945.00,600.00,600.00,600.00,0
11/14/19,HOME,50.00,53.00,50.00,50.00,499626000
11/14/19,HOTL,155.00,156.00,152.00,156.00,7559400
11/14/19,HRME,1015.00,1040.00,1010.00,1015.00,19878000
11/14/19,HRTA,290.00,294.00,286.00,292.00,35000
11/14/19,HRUM,1365.00,1365.00,1330.00,1365.00,209200
11/14/19,IATA,50.00,50.00,50.00,50.00,6000
11/14/19,IBFN,276.00,276.00,276.00,276.00,2000
11/14/19,IBFN-W,35.00,35.00,23.00,23.00,20700
11/14/19,IBST,8300.00,8300.00,8300.00,8300.00,500
11/14/19,ICBP,11475.00,11500.00,11325.00,11400.00,13000400
11/14/19,ICON,99.00,99.00,99.00,99.00,64900
11/14/19,IDPR,332.00,332.00,332.00,332.00,100
11/14/19,IGAR,344.00,344.00,332.00,342.00,2800
11/14/19,IIKP,50.00,50.00,50.00,50.00,205100
11/14/19,IKAI,138.00,141.00,133.00,141.00,6677000
11/14/19,IKBI,280.00,280.00,266.00,266.00,7700
11/14/19,IMAS,1255.00,1255.00,1205.00,1245.00,299300
11/14/19,IMJS,290.00,290.00,276.00,280.00,959600
11/14/19,IMPC,1030.00,1030.00,1025.00,1030.00,441800
11/14/19,INAF,995.00,1010.00,995.00,995.00,102100
11/14/19,INAI,426.00,426.00,414.00,416.00,8200
11/14/19,INCF,55.00,55.00,51.00,51.00,4486500
11/14/19,INCI,414.00,420.00,406.00,420.00,23000
11/14/19,INCO,3440.00,3460.00,3340.00,3360.00,10056400
11/14/19,INDF,7800.00,7800.00,7625.00,7700.00,5521600
11/14/19,INDR,3390.00,3390.00,3370.00,3370.00,77200
11/14/19,INDS,2510.00,2520.00,2480.00,2480.00,51600
11/14/19,INDX,64.00,64.00,63.00,64.00,7700
11/14/19,INDY,1300.00,1305.00,1245.00,1250.00,13505900
11/14/19,INKP,8275.00,8275.00,7900.00,7925.00,7209500
11/14/19,INOV,420.00,422.00,414.00,418.00,5114300
11/14/19,INPC,67.00,67.00,65.00,66.00,825200
11/14/19,INPC-W,8.00,8.00,7.00,8.00,2400
11/14/19,INPP,760.00,820.00,760.00,820.00,5100
11/14/19,INPS,6000.00,6000.00,6000.00,6000.00,200
11/14/19,INRU,825.00,825.00,825.00,825.00,0
11/14/19,INTA,464.00,468.00,464.00,468.00,26300
11/14/19,INTA-W,464.00,200.00,200.00,200.00,0
11/14/19,INTD,460.00,460.00,460.00,460.00,0
11/14/19,INTP,20000.00,20150.00,19275.00,19675.00,1712100
11/14/19,IPCC,750.00,750.00,715.00,725.00,325100
11/14/19,IPCM,190.00,198.00,188.00,197.00,17100
11/14/19,IPOL,103.00,103.00,96.00,102.00,190000
11/14/19,IPTV,505.00,505.00,494.00,496.00,12218700
11/14/19,IPTV-W,102.00,103.00,92.00,96.00,4367000
11/14/19,IRRA,695.00,710.00,565.00,590.00,33765000
11/14/19,ISAT,3310.00,3380.00,3250.00,3310.00,4802700
11/14/19,ISSP,200.00,204.00,192.00,194.00,17402400
11/14/19,ITIC,1165.00,1175.00,1065.00,1145.00,14993700
11/14/19,ITMA,600.00,640.00,595.00,610.00,26900
11/14/19,ITMA-W,57.00,66.00,50.00,62.00,7900
11/14/19,ITMG,12450.00,12675.00,12250.00,12350.00,1623300
11/14/19,ITTG,82.00,82.00,82.00,82.00,0
11/14/19,JAST,2170.00,2270.00,2160.00,2240.00,7090100
11/14/19,JAWA,120.00,130.00,118.00,123.00,330400
11/14/19,JAYA,90.00,90.00,87.00,87.00,607900
11/14/19,JAYA-W,21.00,21.00,20.00,20.00,422800
11/14/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/14/19,JGLE,50.00,50.00,50.00,50.00,200
11/14/19,JIHD,570.00,595.00,570.00,595.00,21500
11/14/19,JKON,500.00,500.00,500.00,500.00,0
11/14/19,JKSW,60.00,60.00,60.00,60.00,0
11/14/19,JMAS,875.00,875.00,875.00,875.00,0
11/14/19,JPFA,1670.00,1690.00,1620.00,1650.00,11798100
11/14/19,JRPT,580.00,590.00,575.00,590.00,5711400
11/14/19,JSKY,770.00,770.00,725.00,730.00,55429200
11/14/19,JSMR,5025.00,5050.00,4900.00,4900.00,6158200
11/14/19,JSPT,895.00,895.00,895.00,895.00,0
11/14/19,JTPE,975.00,975.00,975.00,975.00,122400
11/14/19,KAEF,2280.00,2280.00,2230.00,2260.00,49500
11/14/19,KARW,75.00,92.00,75.00,77.00,4140100
11/14/19,KAYU,109.00,116.00,99.00,100.00,49966300
11/14/19,KBLI,570.00,580.00,555.00,570.00,4242700
11/14/19,KBLM,316.00,320.00,296.00,310.00,73800
11/14/19,KBLV,410.00,410.00,410.00,410.00,100
11/14/19,KBRI,50.00,50.00,50.00,50.00,0
11/14/19,KDSI,1220.00,1250.00,1190.00,1190.00,6400
11/14/19,KEEN,635.00,645.00,625.00,630.00,6732300
11/14/19,KIAS,85.00,85.00,81.00,85.00,677900
11/14/19,KICI,340.00,340.00,340.00,340.00,0
11/14/19,KIJA,322.00,322.00,318.00,320.00,3442200
11/14/19,KINO,3800.00,3820.00,3780.00,3800.00,980100
11/14/19,KIOS,330.00,354.00,330.00,354.00,1000
11/14/19,KIOS-W,380.00,380.00,380.00,380.00,100
11/14/19,KJEN,1995.00,2000.00,1990.00,2000.00,181600
11/14/19,KKGI,240.00,240.00,232.00,232.00,19600
11/14/19,KLBF,1510.00,1530.00,1505.00,1510.00,15455400
11/14/19,KMTR,318.00,332.00,310.00,316.00,49900
11/14/19,KOBX,135.00,135.00,123.00,130.00,85500
11/14/19,KOIN,152.00,152.00,152.00,152.00,200
11/14/19,KONI,650.00,650.00,650.00,650.00,0
11/14/19,KOPI,625.00,625.00,615.00,625.00,44400
11/14/19,KOTA,605.00,625.00,605.00,620.00,14416500
11/14/19,KOTA-W,70.00,87.00,70.00,81.00,16236700
11/14/19,KPAL,580.00,630.00,540.00,595.00,2938300
11/14/19,KPAS,71.00,82.00,71.00,79.00,1543100
11/14/19,KPAS-W,26.00,30.00,25.00,26.00,8600
11/14/19,KPIG,130.00,131.00,124.00,128.00,3469700
11/14/19,KRAH,1125.00,1140.00,1080.00,1090.00,715200
11/14/19,KRAS,310.00,310.00,300.00,306.00,8021400
11/14/19,KREN,515.00,520.00,510.00,515.00,58348700
11/14/19,LAND,1340.00,1340.00,1340.00,1340.00,0
11/14/19,LAPD,50.00,50.00,50.00,50.00,0
11/14/19,LCGP,114.00,114.00,114.00,114.00,0
11/14/19,LCKM,326.00,326.00,326.00,326.00,6800
11/14/19,LEAD,50.00,50.00,50.00,50.00,58700
11/14/19,LIFE,4570.00,4570.00,4500.00,4500.00,5900
11/14/19,LINK,4430.00,4430.00,4360.00,4400.00,697700
11/14/19,LION,520.00,520.00,520.00,520.00,100
11/14/19,LMAS,51.00,52.00,50.00,51.00,835100
11/14/19,LMPI,122.00,132.00,115.00,123.00,59000
11/14/19,LMSH,368.00,368.00,368.00,368.00,0
11/14/19,LPCK,1245.00,1255.00,1220.00,1220.00,634000
11/14/19,LPGI,3300.00,3300.00,3000.00,3000.00,5000
11/14/19,LPIN,268.00,280.00,260.00,262.00,77600
11/14/19,LPKR,254.00,256.00,250.00,254.00,81951000
11/14/19,LPLI,115.00,115.00,108.00,108.00,19800
11/14/19,LPPF,3660.00,3680.00,3570.00,3600.00,2734900
11/14/19,LPPS,87.00,88.00,86.00,88.00,27300
11/14/19,LRNA,139.00,139.00,137.00,138.00,15000
11/14/19,LSIP,1325.00,1325.00,1275.00,1315.00,17954100
11/14/19,LTLS,655.00,655.00,640.00,650.00,6400
11/14/19,LUCK,580.00,615.00,535.00,540.00,1271300
11/14/19,MABA,50.00,50.00,50.00,50.00,4800
11/14/19,MAGP,50.00,50.00,50.00,50.00,100
11/14/19,MAIN,1100.00,1100.00,1035.00,1065.00,3322400
11/14/19,MAMI,242.00,246.00,240.00,242.00,403022700
11/14/19,MAMI-W,53.00,53.00,49.00,50.00,3904500
11/14/19,MAMIP,242.00,600.00,600.00,600.00,0
11/14/19,MAPA,5175.00,5350.00,5175.00,5300.00,39100
11/14/19,MAPB,1750.00,1750.00,1750.00,1750.00,300
11/14/19,MAPI,1090.00,1090.00,1040.00,1040.00,5377900
11/14/19,MARI,199.00,202.00,193.00,195.00,92500
11/14/19,MARK,482.00,486.00,482.00,486.00,1646400
11/14/19,MASA,458.00,458.00,452.00,452.00,200
11/14/19,MAYA,7200.00,7500.00,7200.00,7500.00,2600
11/14/19,MBAP,2030.00,2100.00,1930.00,1990.00,16100
11/14/19,MBSS,498.00,505.00,494.00,496.00,657600
11/14/19,MBTO,108.00,108.00,108.00,108.00,100
11/14/19,MCAS,3140.00,3190.00,3140.00,3160.00,1421100
11/14/19,MCOR,135.00,136.00,132.00,132.00,1148300
11/14/19,MDIA,74.00,75.00,71.00,71.00,22465600
11/14/19,MDKA,1035.00,1090.00,1030.00,1080.00,64470800
11/14/19,MDKI,200.00,204.00,200.00,204.00,36900
11/14/19,MDLN,220.00,222.00,214.00,218.00,4124700
11/14/19,MDRN,50.00,50.00,50.00,50.00,0
11/14/19,MEDC,650.00,650.00,635.00,640.00,8562700
11/14/19,MEDC-W,126.00,126.00,121.00,124.00,193200
11/14/19,MEGA,5950.00,5950.00,5950.00,5950.00,0
11/14/19,MERK,2900.00,2980.00,2900.00,2920.00,15200
11/14/19,META,189.00,193.00,188.00,193.00,210800
11/14/19,MFIN,1285.00,1285.00,1285.00,1285.00,0
11/14/19,MFMI,446.00,478.00,446.00,478.00,400
11/14/19,MGNA,50.00,50.00,50.00,50.00,100
11/14/19,MGRO,895.00,900.00,890.00,890.00,3727600
11/14/19,MICE,342.00,344.00,342.00,344.00,36000
11/14/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/14/19,MIKA,2680.00,2730.00,2650.00,2660.00,16157000
11/14/19,MINA,1430.00,1430.00,1400.00,1425.00,53700
11/14/19,MIRA,50.00,50.00,50.00,50.00,20000
11/14/19,MITI,51.00,51.00,51.00,51.00,0
11/14/19,MKNT,50.00,51.00,50.00,50.00,22190200
11/14/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/14/19,MLBI,16800.00,16800.00,16800.00,16800.00,22300
11/14/19,MLIA,1175.00,1175.00,1165.00,1170.00,3693600
11/14/19,MLPL,75.00,76.00,74.00,74.00,4055300
11/14/19,MLPT,690.00,690.00,530.00,575.00,4400
11/14/19,MMLP,324.00,330.00,320.00,322.00,188600
11/14/19,MNCN,1450.00,1465.00,1365.00,1405.00,33465400
11/14/19,MOLI,785.00,785.00,785.00,785.00,11100
11/14/19,MPMX,700.00,700.00,685.00,695.00,335300
11/14/19,MPOW,135.00,182.00,135.00,182.00,1295300
11/14/19,MPPA,154.00,158.00,152.00,153.00,2537700
11/14/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/14/19,MRAT,154.00,160.00,154.00,160.00,2000
11/14/19,MREI,5550.00,5550.00,5550.00,5550.00,100
11/14/19,MSIN,464.00,470.00,460.00,466.00,5275200
11/14/19,MSKY,945.00,945.00,945.00,945.00,2000
11/14/19,MTDL,1780.00,1790.00,1715.00,1750.00,8741100
11/14/19,MTFN,50.00,50.00,50.00,50.00,100
11/14/19,MTLA,468.00,488.00,468.00,488.00,126700
11/14/19,MTPS,1370.00,1600.00,1255.00,1430.00,2173900
11/14/19,MTPS-W,1125.00,1545.00,800.00,1200.00,10700
11/14/19,MTRA,338.00,338.00,338.00,338.00,14700
11/14/19,MTSM,224.00,224.00,224.00,224.00,0
11/14/19,MTWI,62.00,78.00,62.00,68.00,8108400
11/14/19,MYOH,1290.00,1300.00,1255.00,1300.00,208200
11/14/19,MYOR,2160.00,2170.00,2120.00,2170.00,1086500
11/14/19,MYRX,50.00,65.00,50.00,61.00,1291272000
11/14/19,MYRXP,50.00,50.00,50.00,50.00,200000
11/14/19,MYTX,60.00,60.00,60.00,60.00,69800
11/14/19,NASA,690.00,690.00,680.00,685.00,4832100
11/14/19,NASA-W,690.00,700.00,700.00,700.00,0
11/14/19,NATO,685.00,690.00,670.00,685.00,13185000
11/14/19,NATO-W,410.00,410.00,410.00,410.00,400
11/14/19,NELY,150.00,150.00,140.00,140.00,20500
11/14/19,NFCX,3060.00,3060.00,3020.00,3030.00,472100
11/14/19,NICK,240.00,278.00,234.00,276.00,3100
11/14/19,NIKL,900.00,915.00,875.00,875.00,137500
11/14/19,NIPS,282.00,282.00,282.00,282.00,0
11/14/19,NIRO,139.00,140.00,139.00,139.00,1365500
11/14/19,NISP,830.00,835.00,830.00,835.00,2900
11/14/19,NOBU,850.00,850.00,850.00,850.00,0
11/14/19,NRCA,380.00,380.00,376.00,376.00,84500
11/14/19,NUSA,50.00,57.00,50.00,50.00,284759100
11/14/19,NUSA-W,8.00,10.00,8.00,9.00,12135900
11/14/19,NZIA,1030.00,1060.00,980.00,1015.00,305500
11/14/19,NZIA-W,200.00,216.00,190.00,191.00,134800
11/14/19,OASA,330.00,330.00,330.00,330.00,0
11/14/19,OCAP,276.00,276.00,276.00,276.00,100
11/14/19,OKAS,185.00,212.00,168.00,199.00,155800
11/14/19,OMRE,1020.00,1220.00,1020.00,1190.00,1700
11/14/19,OPMS,128.00,132.00,123.00,130.00,12390400
11/14/19,PADI,490.00,500.00,490.00,494.00,178500
11/14/19,PALM,250.00,250.00,230.00,230.00,1200
11/14/19,PAMG,116.00,128.00,116.00,122.00,796100
11/14/19,PANI,109.00,115.00,109.00,112.00,17700
11/14/19,PANR,340.00,340.00,338.00,340.00,1614100
11/14/19,PANS,1485.00,1485.00,1480.00,1485.00,700
11/14/19,PBID,1020.00,1020.00,995.00,1020.00,124400
11/14/19,PBRX,710.00,725.00,700.00,725.00,486800
11/14/19,PBSA,402.00,402.00,402.00,402.00,0
11/14/19,PCAR,1800.00,1800.00,1550.00,1605.00,4700
11/14/19,PDES,840.00,840.00,840.00,840.00,0
11/14/19,PEGE,222.00,222.00,222.00,222.00,200
11/14/19,PEHA,1155.00,1155.00,1105.00,1130.00,37300
11/14/19,PGAS,1990.00,2000.00,1950.00,1965.00,28756900
11/14/19,PGLI,145.00,160.00,140.00,160.00,121200
11/14/19,PICO,3510.00,3800.00,3510.00,3530.00,1468100
11/14/19,PJAA,1120.00,1120.00,1120.00,1120.00,300
11/14/19,PKPK,70.00,82.00,70.00,75.00,2331400
11/14/19,PLAS,50.00,50.00,50.00,50.00,0
11/14/19,PLIN,3350.00,3350.00,3350.00,3350.00,100
11/14/19,PNBN,1290.00,1295.00,1265.00,1290.00,1216400
11/14/19,PNBS,50.00,50.00,50.00,50.00,23400
11/14/19,PNIN,1135.00,1135.00,1125.00,1125.00,90700
11/14/19,PNLF,284.00,286.00,280.00,280.00,9523300
11/14/19,PNSE,450.00,450.00,450.00,450.00,0
11/14/19,POLA,900.00,900.00,900.00,900.00,200
11/14/19,POLA-W,400.00,700.00,400.00,700.00,200
11/14/19,POLI,1685.00,1685.00,1620.00,1675.00,1400
11/14/19,POLL,8200.00,8225.00,8150.00,8150.00,375800
11/14/19,POLU,1850.00,1900.00,1850.00,1900.00,300
11/14/19,POLY,55.00,62.00,55.00,59.00,1383600
11/14/19,POOL,1205.00,1225.00,1180.00,1180.00,53809800
11/14/19,POOL-W,1205.00,4010.00,4010.00,4010.00,0
11/14/19,PORT,414.00,414.00,414.00,414.00,100
11/14/19,POSA,65.00,77.00,64.00,71.00,124417400
11/14/19,POSA-W,7.00,8.00,6.00,7.00,93289400
11/14/19,POWR,1055.00,1070.00,1055.00,1070.00,561300
11/14/19,PPRE,248.00,252.00,246.00,252.00,9471400
11/14/19,PPRO,96.00,96.00,93.00,94.00,24028700
11/14/19,PRAS,162.00,162.00,162.00,162.00,0
11/14/19,PRDA,4050.00,4050.00,3950.00,4050.00,27000
11/14/19,PRIM,310.00,310.00,290.00,290.00,700
11/14/19,PRIM-W,31.00,37.00,31.00,37.00,7300
11/14/19,PSAB,266.00,272.00,256.00,264.00,62934300
11/14/19,PSDN,152.00,153.00,152.00,153.00,700
11/14/19,PSKT,50.00,50.00,50.00,50.00,100
11/14/19,PSSI,172.00,172.00,167.00,170.00,337700
11/14/19,PTBA,2550.00,2560.00,2400.00,2460.00,49560800
11/14/19,PTIS,252.00,252.00,252.00,252.00,0
11/14/19,PTPP,1565.00,1580.00,1550.00,1570.00,10057900
11/14/19,PTRO,1685.00,1700.00,1615.00,1675.00,1057700
11/14/19,PTSN,318.00,318.00,304.00,310.00,598900
11/14/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/14/19,PUDP,346.00,346.00,346.00,346.00,0
11/14/19,PURE,1200.00,1240.00,1130.00,1130.00,56205500
11/14/19,PURE-W,650.00,660.00,555.00,560.00,1291800
11/14/19,PWON,585.00,590.00,565.00,565.00,45413600
11/14/19,PYFA,202.00,202.00,202.00,202.00,0
11/14/19,PZZA,1150.00,1150.00,1140.00,1150.00,643700
11/14/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/14/19,R-LQ45X,1017.00,1017.00,1004.00,1004.00,40000
11/14/19,RAJA,214.00,214.00,206.00,212.00,1499900
11/14/19,RALS,1160.00,1160.00,1050.00,1120.00,11548700
11/14/19,RANC,342.00,342.00,342.00,342.00,0
11/14/19,RBMS,81.00,89.00,81.00,85.00,2030500
11/14/19,RDTX,5775.00,5775.00,5775.00,5775.00,1000
11/14/19,RELI,178.00,189.00,170.00,170.00,2300
11/14/19,RICY,155.00,160.00,155.00,160.00,1200
11/14/19,RIGS,242.00,242.00,232.00,232.00,133700
11/14/19,RIMO,50.00,67.00,50.00,67.00,441629900
11/14/19,RISE,640.00,645.00,635.00,645.00,1070200
11/14/19,RMBA,348.00,348.00,348.00,348.00,4200
11/14/19,RODA,184.00,184.00,176.00,178.00,16400
11/14/19,ROTI,1325.00,1330.00,1300.00,1325.00,132900
11/14/19,RUIS,250.00,250.00,250.00,250.00,0
11/14/19,SAFE,198.00,199.00,198.00,198.00,452000
11/14/19,SAME,272.00,274.00,242.00,274.00,232500
11/14/19,SAPX,850.00,850.00,850.00,850.00,0
11/14/19,SATU,85.00,90.00,85.00,88.00,84000
11/14/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/14/19,SCCO,9300.00,9300.00,9300.00,9300.00,0
11/14/19,SCMA,1315.00,1335.00,1255.00,1320.00,39691000
11/14/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/14/19,SDMU,50.00,50.00,50.00,50.00,200
11/14/19,SDPC,95.00,100.00,95.00,100.00,200
11/14/19,SDRA,780.00,780.00,780.00,780.00,0
11/14/19,SFAN,995.00,1000.00,995.00,1000.00,256800
11/14/19,SFAN-W,500.00,500.00,500.00,500.00,94700
11/14/19,SGRO,2500.00,2520.00,2500.00,2520.00,76300
11/14/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/14/19,SHIP,800.00,810.00,800.00,800.00,1051400
11/14/19,SIDO,1210.00,1220.00,1185.00,1195.00,3477400
11/14/19,SILO,7100.00,7150.00,6900.00,6925.00,67000
11/14/19,SIMA,55.00,60.00,52.00,53.00,10515700
11/14/19,SIMP,368.00,370.00,358.00,366.00,17977800
11/14/19,SINI,476.00,476.00,476.00,476.00,126500
11/14/19,SINI-W,474.00,474.00,474.00,474.00,95100
11/14/19,SIPD,1090.00,1090.00,1090.00,1090.00,500
11/14/19,SKBM,374.00,380.00,374.00,380.00,2100
11/14/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/14/19,SKRN,565.00,585.00,560.00,560.00,610100
11/14/19,SKYB,90.00,105.00,79.00,89.00,28318700
11/14/19,SLIS,5350.00,5350.00,5350.00,5350.00,0
11/14/19,SMAR,3850.00,3850.00,3850.00,3850.00,4000
11/14/19,SMBR,520.00,535.00,510.00,515.00,3734400
11/14/19,SMCB,1310.00,1310.00,1310.00,1310.00,10100
11/14/19,SMDM,122.00,134.00,122.00,134.00,800
11/14/19,SMDR,264.00,264.00,260.00,264.00,120000
11/14/19,SMGR,12500.00,12600.00,12325.00,12600.00,2828200
11/14/19,SMKL,216.00,222.00,216.00,218.00,59000
11/14/19,SMKL-W,24.00,27.00,24.00,25.00,598700
11/14/19,SMMA,12550.00,13000.00,12550.00,13000.00,300
11/14/19,SMMT,120.00,122.00,115.00,120.00,2009200
11/14/19,SMRA,1125.00,1135.00,1085.00,1090.00,5316000
11/14/19,SMRU,50.00,50.00,50.00,50.00,20700
11/14/19,SMSM,1410.00,1415.00,1395.00,1400.00,3657600
11/14/19,SOCI,204.00,204.00,195.00,196.00,10991800
11/14/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/14/19,SOSS,406.00,406.00,406.00,406.00,0
11/14/19,SOSS-W,69.00,69.00,56.00,64.00,10000
11/14/19,SOTS,260.00,260.00,260.00,260.00,0
11/14/19,SOTS-W,79.00,82.00,69.00,74.00,1400
11/14/19,SPMA,340.00,344.00,338.00,340.00,8100
11/14/19,SPTO,980.00,980.00,970.00,975.00,2693100
11/14/19,SQMI,525.00,525.00,486.00,496.00,30229200
11/14/19,SRAJ,278.00,278.00,256.00,258.00,3500
11/14/19,SRIL,276.00,278.00,272.00,272.00,7406200
11/14/19,SRSN,68.00,68.00,67.00,68.00,58800
11/14/19,SRTG,3780.00,3780.00,3710.00,3770.00,9400
11/14/19,SSIA,715.00,715.00,685.00,690.00,23249300
11/14/19,SSMS,820.00,850.00,815.00,845.00,3233400
11/14/19,SSTM,480.00,480.00,480.00,480.00,0
11/14/19,STAR,99.00,99.00,97.00,97.00,63300
11/14/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/14/19,SUGI,50.00,50.00,50.00,50.00,0
11/14/19,SULI,50.00,50.00,50.00,50.00,2003000
11/14/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/14/19,SURE,2980.00,2980.00,2980.00,2980.00,0
11/14/19,SWAT,106.00,112.00,105.00,109.00,9683700
11/14/19,TALF,378.00,378.00,378.00,378.00,0
11/14/19,TAMU,498.00,500.00,466.00,480.00,5678200
11/14/19,TARA,730.00,735.00,720.00,725.00,87300000
11/14/19,TAXI,50.00,50.00,50.00,50.00,5100
11/14/19,TBIG,1110.00,1155.00,1040.00,1140.00,41861600
11/14/19,TBLA,910.00,915.00,880.00,890.00,4621700
11/14/19,TBMS,830.00,830.00,830.00,830.00,0
11/14/19,TCID,11500.00,11500.00,11500.00,11500.00,20500
11/14/19,TCPI,4650.00,4780.00,4450.00,4490.00,5584800
11/14/19,TDPM,234.00,236.00,226.00,230.00,17017200
11/14/19,TELE,280.00,302.00,280.00,292.00,10895500
11/14/19,TFAS,180.00,182.00,172.00,172.00,3711000
11/14/19,TFCO,454.00,454.00,454.00,454.00,0
11/14/19,TGKA,4800.00,4800.00,4750.00,4750.00,11200
11/14/19,TGRA,310.00,310.00,236.00,250.00,18246700
11/14/19,TIFA,173.00,173.00,173.00,173.00,10000
11/14/19,TINS,800.00,805.00,780.00,785.00,14260200
11/14/19,TIRA,248.00,248.00,208.00,208.00,300
11/14/19,TIRT,57.00,57.00,55.00,55.00,22700
11/14/19,TKIM,12325.00,12325.00,11425.00,11750.00,1094200
11/14/19,TLKM,4110.00,4130.00,4010.00,4050.00,123468500
11/14/19,TMAS,115.00,116.00,112.00,114.00,2907900
11/14/19,TMPO,156.00,156.00,156.00,156.00,100
11/14/19,TNCA,274.00,300.00,264.00,270.00,106400
11/14/19,TOBA,362.00,370.00,362.00,370.00,21000
11/14/19,TOPS,565.00,575.00,530.00,575.00,7368600
11/14/19,TOTL,418.00,424.00,418.00,424.00,457800
11/14/19,TOTO,300.00,310.00,296.00,300.00,1486300
11/14/19,TOWR,665.00,665.00,650.00,660.00,21038000
11/14/19,TPIA,9675.00,9850.00,9600.00,9650.00,12235800
11/14/19,TPMA,260.00,260.00,250.00,250.00,3900
11/14/19,TRAM,57.00,60.00,55.00,58.00,220618700
11/14/19,TRAM-W,35.00,38.00,35.00,35.00,329200
11/14/19,TRIL,50.00,50.00,50.00,50.00,0
11/14/19,TRIM,150.00,150.00,150.00,150.00,0
11/14/19,TRIO,426.00,426.00,426.00,426.00,0
11/14/19,TRIS,260.00,260.00,250.00,260.00,48200
11/14/19,TRST,380.00,380.00,380.00,380.00,0
11/14/19,TRUK,114.00,114.00,111.00,111.00,587300
11/14/19,TRUS,350.00,350.00,350.00,350.00,500
11/14/19,TSPC,1425.00,1435.00,1410.00,1415.00,35100
11/14/19,TUGU,3460.00,3460.00,3460.00,3460.00,3000
11/14/19,TURI,975.00,975.00,970.00,970.00,157000
11/14/19,ULTJ,1675.00,1750.00,1675.00,1700.00,1457800
11/14/19,UNIC,3900.00,3900.00,3900.00,3900.00,100
11/14/19,UNIT,181.00,182.00,181.00,182.00,200
11/14/19,UNSP,92.00,97.00,88.00,97.00,1005300
11/14/19,UNTR,23100.00,23200.00,22250.00,22425.00,3469800
11/14/19,UNVR,42350.00,42800.00,42350.00,42800.00,1153700
11/14/19,URBN,2160.00,2160.00,2150.00,2150.00,8900
11/14/19,URBN-W,55.00,57.00,45.00,53.00,351300
11/14/19,VICO,108.00,108.00,105.00,107.00,3400
11/14/19,VINS,187.00,195.00,126.00,138.00,5717500
11/14/19,VINS-W,18.00,19.00,14.00,15.00,19477300
11/14/19,VIVA,71.00,71.00,68.00,70.00,106266200
11/14/19,VOKS,282.00,286.00,278.00,280.00,4379200
11/14/19,VRNA,111.00,111.00,111.00,111.00,0
11/14/19,WAPO,82.00,84.00,82.00,82.00,4500
11/14/19,WEGE,304.00,308.00,302.00,302.00,5480600
11/14/19,WEHA,152.00,152.00,147.00,147.00,1334000
11/14/19,WICO,520.00,520.00,520.00,520.00,0
11/14/19,WIIM,167.00,170.00,165.00,166.00,625700
11/14/19,WIKA,1930.00,1960.00,1920.00,1935.00,9479500
11/14/19,WINS,127.00,127.00,127.00,127.00,585100
11/14/19,WOMF,284.00,284.00,276.00,284.00,184800
11/14/19,WOOD,695.00,700.00,680.00,690.00,4221200
11/14/19,WOWS,448.00,448.00,436.00,436.00,4447100
11/14/19,WSBP,318.00,320.00,314.00,316.00,7920200
11/14/19,WSKT,1475.00,1490.00,1455.00,1460.00,9573400
11/14/19,WTON,414.00,420.00,410.00,416.00,8642700
11/14/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/14/19,XAQA,953.00,953.00,953.00,953.00,0
11/14/19,XASG,99.00,99.00,99.00,99.00,13000
11/14/19,XBID,533.00,533.00,533.00,533.00,0
11/14/19,XBIN,518.00,518.00,518.00,518.00,0
11/14/19,XBLQ,473.00,473.00,473.00,473.00,0
11/14/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/14/19,XBSK,392.00,392.00,392.00,392.00,0
11/14/19,XCID,76.00,76.00,76.00,76.00,0
11/14/19,XCIS,105.00,105.00,105.00,105.00,200
11/14/19,XDIF,490.00,490.00,490.00,490.00,0
11/14/19,XIHD,483.00,483.00,483.00,483.00,100
11/14/19,XIIC,1115.00,1115.00,1105.00,1105.00,300
11/14/19,XIIF,628.00,628.00,628.00,628.00,100
11/14/19,XIIT,544.00,544.00,542.00,542.00,2100
11/14/19,XIJI,690.00,690.00,690.00,690.00,0
11/14/19,XIPI,170.00,170.00,170.00,170.00,600
11/14/19,XISB,398.00,398.00,398.00,398.00,0
11/14/19,XISC,724.00,724.00,724.00,724.00,0
11/14/19,XISI,340.00,340.00,340.00,340.00,0
11/14/19,XISR,390.00,390.00,388.00,388.00,2400
11/14/19,XKIV,500.00,500.00,500.00,500.00,0
11/14/19,XMIG,171.00,171.00,171.00,171.00,200
11/14/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/14/19,XMTS,496.00,496.00,496.00,496.00,0
11/14/19,XPCR,953.00,953.00,953.00,953.00,0
11/14/19,XPDV,476.00,476.00,476.00,476.00,0
11/14/19,XPES,438.00,438.00,438.00,438.00,0
11/14/19,XPFT,540.00,540.00,540.00,540.00,0
11/14/19,XPID,519.00,519.00,519.00,519.00,0
11/14/19,XPLC,482.00,482.00,482.00,482.00,0
11/14/19,XPLQ,508.00,508.00,508.00,508.00,0
11/14/19,XPMI,941.00,941.00,941.00,941.00,600
11/14/19,XPSG,446.00,446.00,446.00,446.00,0
11/14/19,XPTD,535.00,535.00,535.00,535.00,0
11/14/19,XSBC,108.00,108.00,108.00,108.00,100
11/14/19,XSPI,750.00,750.00,750.00,750.00,0
11/14/19,XSSI,97.00,97.00,97.00,97.00,0
11/14/19,YELO,100.00,104.00,99.00,101.00,2649500
11/14/19,YELO-W,23.00,23.00,22.00,23.00,337000
11/14/19,YPAS,488.00,488.00,488.00,488.00,0
11/14/19,YULE,167.00,167.00,167.00,167.00,0
11/14/19,ZBRA,50.00,50.00,50.00,50.00,0
11/14/19,ZINC,374.00,386.00,368.00,380.00,110606000
11/14/19,ZONE,454.00,454.00,448.00,448.00,164600