<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/20/19,AALI,12600.00,13125.00,12450.00,13000.00,1641200
11/20/19,ABBA,124.00,126.00,111.00,111.00,104624200
11/20/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/20/19,ABMM,1355.00,1405.00,1355.00,1400.00,6700
11/20/19,ACES,1645.00,1675.00,1635.00,1675.00,21262500
11/20/19,ACST,1120.00,1120.00,1000.00,1000.00,550400
11/20/19,ADES,1070.00,1070.00,1040.00,1065.00,21500
11/20/19,ADHI,1220.00,1230.00,1205.00,1210.00,2519600
11/20/19,ADMF,10525.00,10550.00,10525.00,10525.00,647500
11/20/19,ADMG,192.00,194.00,192.00,192.00,75300
11/20/19,ADRO,1315.00,1335.00,1300.00,1335.00,26231800
11/20/19,AGII,585.00,590.00,580.00,580.00,30200
11/20/19,AGRO,189.00,191.00,184.00,186.00,2139200
11/20/19,AGRS,176.00,182.00,170.00,170.00,50900
11/20/19,AHAP,59.00,66.00,59.00,64.00,133200
11/20/19,AIMS,180.00,180.00,180.00,180.00,0
11/20/19,AISA,168.00,168.00,168.00,168.00,0
11/20/19,AKKU,50.00,50.00,50.00,50.00,19200
11/20/19,AKPI,364.00,364.00,364.00,364.00,200
11/20/19,AKRA,3700.00,3740.00,3680.00,3700.00,18651600
11/20/19,AKSI,800.00,800.00,795.00,800.00,2900100
11/20/19,ALDO,380.00,382.00,378.00,378.00,50900
11/20/19,ALKA,510.00,510.00,510.00,510.00,200
11/20/19,ALMI,282.00,320.00,270.00,300.00,2800
11/20/19,ALTO,386.00,386.00,376.00,380.00,2271000
11/20/19,AMAG,306.00,306.00,306.00,306.00,0
11/20/19,AMFG,3450.00,3450.00,3440.00,3450.00,57900
11/20/19,AMIN,298.00,328.00,276.00,328.00,9200
11/20/19,AMRT,875.00,880.00,875.00,880.00,1100
11/20/19,ANDI,147.00,165.00,145.00,149.00,11997300
11/20/19,ANJT,900.00,900.00,900.00,900.00,0
11/20/19,ANTM,840.00,845.00,820.00,825.00,38079700
11/20/19,APEX,430.00,505.00,336.00,352.00,37000
11/20/19,APIC,650.00,665.00,645.00,645.00,19131900
11/20/19,APII,163.00,163.00,162.00,162.00,38700
11/20/19,APLI,141.00,147.00,132.00,145.00,456700
11/20/19,APLN,196.00,199.00,190.00,190.00,22456300
11/20/19,APOL,50.00,50.00,50.00,50.00,0
11/20/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/20/19,ARGO,825.00,825.00,825.00,825.00,0
11/20/19,ARII,640.00,640.00,640.00,640.00,10000
11/20/19,ARKA,1550.00,1560.00,1530.00,1555.00,277000
11/20/19,ARMY,60.00,71.00,60.00,65.00,19028000
11/20/19,ARNA,472.00,488.00,450.00,468.00,1202900
11/20/19,ARTA,360.00,360.00,360.00,360.00,100
11/20/19,ARTI,50.00,50.00,50.00,50.00,1200
11/20/19,ARTO,2700.00,2700.00,2140.00,2230.00,198200
11/20/19,ASBI,298.00,298.00,298.00,298.00,0
11/20/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/20/19,ASGR,955.00,955.00,945.00,945.00,214600
11/20/19,ASII,6600.00,6675.00,6550.00,6625.00,24083000
11/20/19,ASJT,188.00,190.00,178.00,186.00,49100
11/20/19,ASMI,950.00,950.00,945.00,950.00,18000
11/20/19,ASRI,260.00,260.00,258.00,258.00,2594400
11/20/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/20/19,ASSA,725.00,780.00,715.00,775.00,9337600
11/20/19,ATIC,780.00,780.00,780.00,780.00,0
11/20/19,AUTO,1260.00,1280.00,1250.00,1250.00,777800
11/20/19,BABP,50.00,50.00,50.00,50.00,800
11/20/19,BABP-W3,43.00,43.00,43.00,43.00,200
11/20/19,BACA,270.00,282.00,270.00,282.00,6200
11/20/19,BACA-W2,270.00,100.00,100.00,100.00,0
11/20/19,BAJA,70.00,70.00,68.00,69.00,165000
11/20/19,BALI,1275.00,1275.00,1275.00,1275.00,0
11/20/19,BAPA,73.00,77.00,73.00,76.00,2400
11/20/19,BAPI,50.00,50.00,50.00,50.00,503300
11/20/19,BAPI-W,5.00,5.00,4.00,5.00,1980500
11/20/19,BATA,665.00,665.00,615.00,665.00,700
11/20/19,BAYU,1400.00,1600.00,1200.00,1600.00,419900
11/20/19,BBCA,31275.00,31750.00,31275.00,31750.00,8645900
11/20/19,BBHI,161.00,167.00,156.00,167.00,111600
11/20/19,BBKP,252.00,252.00,244.00,246.00,3354900
11/20/19,BBLD,426.00,426.00,426.00,426.00,6000
11/20/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/20/19,BBNI,7600.00,7675.00,7500.00,7650.00,24155500
11/20/19,BBRI,4170.00,4260.00,4150.00,4220.00,154808400
11/20/19,BBRM,50.00,50.00,50.00,50.00,0
11/20/19,BBTN,2070.00,2120.00,2050.00,2080.00,42177100
11/20/19,BBYB,300.00,300.00,300.00,300.00,5000
11/20/19,BCAP,148.00,148.00,143.00,148.00,420100
11/20/19,BCIC,450.00,450.00,450.00,450.00,0
11/20/19,BCIP,81.00,82.00,81.00,81.00,736300
11/20/19,BDMN,3920.00,4010.00,3920.00,3930.00,2112100
11/20/19,BEEF,372.00,376.00,368.00,370.00,4481100
11/20/19,BEEF-W,41.00,41.00,38.00,40.00,463000
11/20/19,BEKS,50.00,50.00,50.00,50.00,5100
11/20/19,BELL,520.00,520.00,520.00,520.00,58800
11/20/19,BEST,214.00,220.00,210.00,212.00,8785200
11/20/19,BFIN,580.00,580.00,570.00,570.00,595600
11/20/19,BGTG,65.00,66.00,59.00,63.00,4546900
11/20/19,BHIT,68.00,69.00,67.00,68.00,26096300
11/20/19,BIKA,199.00,200.00,181.00,181.00,800
11/20/19,BIMA,50.00,50.00,50.00,50.00,6100
11/20/19,BINA,840.00,840.00,840.00,840.00,71700
11/20/19,BIPI,50.00,50.00,50.00,50.00,137300
11/20/19,BIPI-W,12.00,12.00,10.00,12.00,1391900
11/20/19,BIPP,71.00,72.00,71.00,71.00,300
11/20/19,BIPP-W2,71.00,1.00,1.00,1.00,0
11/20/19,BIRD,2140.00,2210.00,2080.00,2180.00,3926600
11/20/19,BISI,1090.00,1100.00,1085.00,1095.00,73100
11/20/19,BJBR,1590.00,1600.00,1570.00,1585.00,969200
11/20/19,BJTM,700.00,700.00,685.00,685.00,3984100
11/20/19,BKDP,51.00,55.00,51.00,55.00,42900
11/20/19,BKSL,107.00,107.00,105.00,106.00,12696500
11/20/19,BKSL-W,19.00,19.00,18.00,19.00,762800
11/20/19,BKSW,150.00,160.00,149.00,160.00,6300
11/20/19,BLTA,50.00,50.00,50.00,50.00,0
11/20/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/20/19,BLUE,498.00,510.00,494.00,505.00,104800
11/20/19,BMAS,314.00,314.00,314.00,314.00,2900
11/20/19,BMRI,7150.00,7200.00,7050.00,7100.00,23363800
11/20/19,BMSR,106.00,158.00,102.00,157.00,3306900
11/20/19,BMTR,382.00,398.00,382.00,398.00,12733500
11/20/19,BNBA,316.00,316.00,308.00,314.00,658500
11/20/19,BNBR,50.00,50.00,50.00,50.00,6000
11/20/19,BNGA,960.00,965.00,950.00,965.00,1048100
11/20/19,BNII,212.00,216.00,210.00,214.00,389500
11/20/19,BNLI,1000.00,1080.00,1000.00,1060.00,31623800
11/20/19,BOGA,860.00,900.00,855.00,900.00,6743800
11/20/19,BOGA-W,860.00,525.00,525.00,525.00,0
11/20/19,BOLA,358.00,366.00,354.00,356.00,296800
11/20/19,BOLT,820.00,820.00,810.00,820.00,103300
11/20/19,BORN,50.00,50.00,50.00,50.00,0
11/20/19,BOSS,194.00,230.00,194.00,206.00,5889400
11/20/19,BPFI,1250.00,1300.00,1205.00,1285.00,907800
11/20/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/20/19,BPTR,96.00,96.00,92.00,92.00,204800
11/20/19,BRAM,11250.00,11250.00,11250.00,11250.00,0
11/20/19,BRIS,370.00,372.00,366.00,368.00,3617200
11/20/19,BRMS,52.00,54.00,51.00,52.00,76217800
11/20/19,BRNA,1095.00,1095.00,1095.00,1095.00,100
11/20/19,BRPT,1240.00,1265.00,1175.00,1175.00,96575500
11/20/19,BRPT-W,830.00,850.00,700.00,740.00,17400
11/20/19,BSDE,1380.00,1390.00,1370.00,1370.00,4037300
11/20/19,BSIM,575.00,575.00,575.00,575.00,200
11/20/19,BSIM-W3,36.00,45.00,36.00,42.00,1300
11/20/19,BSSR,1820.00,1830.00,1810.00,1820.00,1000
11/20/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/20/19,BTEK,50.00,50.00,50.00,50.00,209500
11/20/19,BTEL,50.00,50.00,50.00,50.00,0
11/20/19,BTON,192.00,206.00,192.00,206.00,211300
11/20/19,BTPN,3190.00,3190.00,3150.00,3190.00,32800
11/20/19,BTPS,3850.00,3890.00,3770.00,3830.00,7289400
11/20/19,BUDI,101.00,101.00,100.00,100.00,33100
11/20/19,BUKK,1550.00,1550.00,1550.00,1550.00,100
11/20/19,BULL,184.00,184.00,177.00,180.00,26357200
11/20/19,BULL-W,73.00,73.00,73.00,73.00,100
11/20/19,BULL-W2,25.00,25.00,25.00,25.00,10900
11/20/19,BUMI,77.00,78.00,75.00,76.00,139017400
11/20/19,BUVA,81.00,82.00,78.00,78.00,202500
11/20/19,BVIC,165.00,170.00,165.00,166.00,177600
11/20/19,BWPT,92.00,99.00,90.00,98.00,89612100
11/20/19,BYAN,15675.00,15675.00,15675.00,15675.00,500
11/20/19,CAKK,65.00,75.00,65.00,72.00,882200
11/20/19,CAKK-W,22.00,22.00,20.00,20.00,786300
11/20/19,CAMP,372.00,380.00,368.00,380.00,799900
11/20/19,CANI,151.00,151.00,150.00,150.00,5000
11/20/19,CARS,208.00,210.00,192.00,210.00,7238100
11/20/19,CASA,372.00,378.00,370.00,378.00,9875900
11/20/19,CASA-W,372.00,336.00,336.00,336.00,0
11/20/19,CASS,630.00,630.00,630.00,630.00,0
11/20/19,CCSI,250.00,256.00,244.00,244.00,4040300
11/20/19,CEKA,1550.00,1580.00,1550.00,1570.00,106300
11/20/19,CENT,62.00,67.00,62.00,64.00,2614500
11/20/19,CFIN,270.00,270.00,268.00,270.00,1785600
11/20/19,CINT,248.00,248.00,242.00,244.00,21900
11/20/19,CITA,1890.00,1890.00,1890.00,1890.00,800
11/20/19,CITY,155.00,161.00,109.00,111.00,6511600
11/20/19,CITY-W,30.00,34.00,27.00,29.00,142800
11/20/19,CKRA,76.00,76.00,76.00,76.00,0
11/20/19,CLAY,4550.00,4550.00,4380.00,4380.00,2273900
11/20/19,CLEO,520.00,530.00,515.00,530.00,8686900
11/20/19,CLPI,780.00,780.00,760.00,760.00,27600
11/20/19,CMNP,1825.00,1825.00,1825.00,1825.00,24200
11/20/19,CMPP,184.00,184.00,184.00,184.00,0
11/20/19,CNKO,50.00,50.00,50.00,50.00,500
11/20/19,CNTB,250.00,250.00,250.00,250.00,0
11/20/19,CNTX,366.00,390.00,366.00,370.00,7800
11/20/19,COCO,890.00,890.00,880.00,890.00,2080000
11/20/19,COCO-W,300.00,448.00,300.00,448.00,900
11/20/19,COWL,107.00,113.00,77.00,77.00,14095600
11/20/19,CPIN,7175.00,7375.00,7150.00,7375.00,6373600
11/20/19,CPRI,51.00,51.00,50.00,50.00,3671700
11/20/19,CPRI-W,27.00,27.00,23.00,23.00,115600
11/20/19,CPRO,50.00,50.00,50.00,50.00,1000000
11/20/19,CSAP,448.00,448.00,448.00,448.00,175500
11/20/19,CSIS,99.00,99.00,93.00,98.00,885300
11/20/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/20/19,CTRA,1080.00,1095.00,1065.00,1075.00,11785800
11/20/19,CTTH,61.00,76.00,61.00,65.00,803300
11/20/19,DART,340.00,340.00,340.00,340.00,0
11/20/19,DAYA,308.00,308.00,274.00,294.00,10000
11/20/19,DEAL,488.00,488.00,488.00,488.00,0
11/20/19,DEAL-W,51.00,51.00,51.00,51.00,0
11/20/19,DEFI,1770.00,1775.00,1770.00,1775.00,1300
11/20/19,DEWA,50.00,50.00,50.00,50.00,8100
11/20/19,DFAM,400.00,400.00,380.00,384.00,4584200
11/20/19,DFAM-W,400.00,805.00,805.00,805.00,0
11/20/19,DGIK,50.00,50.00,50.00,50.00,0
11/20/19,DIGI,1700.00,1700.00,1700.00,1700.00,1200
11/20/19,DILD,330.00,344.00,328.00,344.00,165200
11/20/19,DIVA,3690.00,3760.00,3680.00,3740.00,884900
11/20/19,DKFT,164.00,172.00,164.00,167.00,3818400
11/20/19,DLTA,6650.00,6700.00,6650.00,6700.00,10600
11/20/19,DMAS,324.00,326.00,310.00,314.00,49741200
11/20/19,DMMX,264.00,266.00,262.00,264.00,14707900
11/20/19,DNAR,222.00,222.00,222.00,222.00,100
11/20/19,DNET,3060.00,3060.00,3060.00,3060.00,2600
11/20/19,DOID,288.00,288.00,276.00,280.00,26899800
11/20/19,DPNS,256.00,256.00,256.00,256.00,200
11/20/19,DPUM,110.00,110.00,109.00,110.00,113500
11/20/19,DSFI,106.00,116.00,106.00,116.00,715400
11/20/19,DSNG,416.00,416.00,414.00,416.00,2961300
11/20/19,DSSA,16750.00,16750.00,16750.00,16750.00,0
11/20/19,DUCK,1400.00,1450.00,1285.00,1410.00,1437800
11/20/19,DUTI,4990.00,4990.00,4990.00,4990.00,100
11/20/19,DVLA,2220.00,2230.00,2150.00,2220.00,30400
11/20/19,DWGL,328.00,328.00,306.00,306.00,235800
11/20/19,DWGL-W,118.00,118.00,112.00,112.00,410300
11/20/19,DYAN,120.00,120.00,112.00,112.00,3524600
11/20/19,EAST,92.00,117.00,92.00,110.00,66269100
11/20/19,EAST-W,12.00,16.00,12.00,14.00,51485400
11/20/19,ECII,1030.00,1030.00,1020.00,1020.00,5100
11/20/19,EKAD,950.00,965.00,940.00,945.00,152400
11/20/19,ELSA,302.00,306.00,302.00,304.00,15329200
11/20/19,ELTY,50.00,50.00,50.00,50.00,0
11/20/19,EMDE,206.00,206.00,206.00,206.00,55000
11/20/19,EMTK,5600.00,5600.00,5600.00,5600.00,0
11/20/19,ENRG,53.00,53.00,51.00,52.00,10207300
11/20/19,ENVY,1150.00,1150.00,880.00,880.00,7226100
11/20/19,EPMT,1900.00,1900.00,1900.00,1900.00,0
11/20/19,ERAA,1560.00,1585.00,1540.00,1550.00,12625900
11/20/19,ERTX,140.00,140.00,140.00,140.00,0
11/20/19,ESIP,540.00,595.00,498.00,530.00,50751600
11/20/19,ESIP-W,100.00,101.00,56.00,56.00,12411900
11/20/19,ESSA,288.00,288.00,280.00,280.00,1862200
11/20/19,ESTI,75.00,77.00,71.00,73.00,63200
11/20/19,ETWA,65.00,71.00,62.00,62.00,885900
11/20/19,EXCL,3550.00,3550.00,3500.00,3550.00,10459700
11/20/19,FAST,2750.00,2750.00,2700.00,2700.00,4700
11/20/19,FASW,7450.00,7450.00,7450.00,7450.00,11500
11/20/19,FILM,177.00,189.00,177.00,183.00,1286900
11/20/19,FINN,50.00,50.00,50.00,50.00,0
11/20/19,FIRE,1285.00,1470.00,1230.00,1470.00,7244200
11/20/19,FIRE-W,1285.00,910.00,910.00,910.00,0
11/20/19,FISH,2600.00,2700.00,2600.00,2700.00,4100
11/20/19,FITT,50.00,51.00,50.00,51.00,2766900
11/20/19,FITT-W,12.00,12.00,10.00,11.00,11745200
11/20/19,FMII,500.00,500.00,500.00,500.00,0
11/20/19,FOOD,96.00,98.00,95.00,96.00,810900
11/20/19,FORU,110.00,110.00,110.00,110.00,0
11/20/19,FORZ,202.00,202.00,202.00,202.00,0
11/20/19,FORZ-W,610.00,610.00,610.00,610.00,0
11/20/19,FPNI,126.00,126.00,118.00,124.00,1304200
11/20/19,FREN,141.00,145.00,139.00,144.00,88718000
11/20/19,FREN-W,70.00,73.00,68.00,73.00,36500
11/20/19,FUJI,102.00,105.00,101.00,104.00,1130300
11/20/19,GAMA,50.00,50.00,50.00,50.00,100
11/20/19,GDST,73.00,73.00,67.00,68.00,726700
11/20/19,GDYR,2000.00,2000.00,2000.00,2000.00,1000
11/20/19,GEMA,370.00,370.00,370.00,370.00,100000
11/20/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/20/19,GGRM,53775.00,54150.00,53500.00,53800.00,550800
11/20/19,GGRP,550.00,585.00,520.00,560.00,102300
11/20/19,GHON,1300.00,1300.00,1300.00,1300.00,1100
11/20/19,GIAA,555.00,560.00,515.00,535.00,19583300
11/20/19,GJTL,625.00,630.00,610.00,610.00,1122300
11/20/19,GLOB,414.00,428.00,414.00,428.00,1700
11/20/19,GMFI,165.00,167.00,163.00,164.00,947400
11/20/19,GMTD,16500.00,16500.00,16500.00,16500.00,2000
11/20/19,GOLD,230.00,230.00,226.00,226.00,1100
11/20/19,GOLL,50.00,50.00,50.00,50.00,0
11/20/19,GOOD,1515.00,1515.00,1495.00,1505.00,241600
11/20/19,GPRA,84.00,86.00,80.00,82.00,2495900
11/20/19,GREN,328.00,328.00,328.00,328.00,0
11/20/19,GSMF,105.00,105.00,101.00,101.00,1100
11/20/19,GTBO,158.00,172.00,155.00,158.00,123400
11/20/19,GWSA,177.00,177.00,166.00,170.00,27400
11/20/19,GZCO,50.00,50.00,50.00,50.00,2600
11/20/19,HADE,50.00,50.00,50.00,50.00,0
11/20/19,HDFA,130.00,130.00,130.00,130.00,5500
11/20/19,HDIT,730.00,735.00,725.00,735.00,1400
11/20/19,HDTX,120.00,120.00,120.00,120.00,0
11/20/19,HEAL,3680.00,3680.00,3650.00,3650.00,100100
11/20/19,HELI,143.00,143.00,140.00,140.00,1100
11/20/19,HELI-W,12.00,15.00,12.00,15.00,7600
11/20/19,HERO,820.00,820.00,820.00,820.00,100
11/20/19,HEXA,3450.00,3790.00,3430.00,3670.00,192700
11/20/19,HITS,452.00,452.00,452.00,452.00,100
11/20/19,HKMU,318.00,318.00,314.00,318.00,7243900
11/20/19,HMSP,2060.00,2090.00,2050.00,2080.00,27058900
11/20/19,HOKI,925.00,925.00,910.00,925.00,25381500
11/20/19,HOKI-W,600.00,600.00,600.00,600.00,100
11/20/19,HOME,50.00,50.00,50.00,50.00,745600
11/20/19,HOTL,159.00,160.00,157.00,157.00,6216900
11/20/19,HRME,1030.00,1035.00,1020.00,1025.00,18615100
11/20/19,HRTA,294.00,300.00,280.00,280.00,157600
11/20/19,HRUM,1350.00,1355.00,1340.00,1355.00,1034500
11/20/19,IATA,50.00,50.00,50.00,50.00,300
11/20/19,IBFN,220.00,266.00,220.00,266.00,200
11/20/19,IBFN-W,30.00,31.00,30.00,30.00,10600
11/20/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/20/19,ICBP,11400.00,11425.00,11350.00,11425.00,2800200
11/20/19,ICON,72.00,80.00,66.00,80.00,32500
11/20/19,IDPR,330.00,330.00,330.00,330.00,0
11/20/19,IGAR,342.00,342.00,340.00,342.00,104600
11/20/19,IIKP,50.00,50.00,50.00,50.00,19000
11/20/19,IKAI,139.00,140.00,137.00,140.00,2360000
11/20/19,IKBI,264.00,264.00,262.00,262.00,9800
11/20/19,IMAS,1235.00,1250.00,1210.00,1210.00,213100
11/20/19,IMJS,292.00,292.00,284.00,286.00,323100
11/20/19,IMPC,1030.00,1035.00,1030.00,1035.00,408600
11/20/19,INAF,940.00,945.00,885.00,885.00,257900
11/20/19,INAI,440.00,440.00,440.00,440.00,0
11/20/19,INCF,50.00,50.00,50.00,50.00,83600
11/20/19,INCI,430.00,430.00,412.00,428.00,6200
11/20/19,INCO,3300.00,3300.00,3220.00,3230.00,11796100
11/20/19,INDF,7850.00,8000.00,7800.00,8000.00,3206700
11/20/19,INDR,3280.00,3370.00,3250.00,3250.00,2800
11/20/19,INDS,2540.00,2710.00,2530.00,2710.00,1487800
11/20/19,INDX,69.00,69.00,61.00,61.00,1900
11/20/19,INDY,1275.00,1275.00,1250.00,1250.00,12211400
11/20/19,INKP,7850.00,8025.00,7800.00,7800.00,3694600
11/20/19,INOV,406.00,412.00,402.00,410.00,4084900
11/20/19,INPC,67.00,67.00,67.00,67.00,5400
11/20/19,INPC-W,7.00,8.00,7.00,7.00,202800
11/20/19,INPP,830.00,830.00,830.00,830.00,100
11/20/19,INPS,6000.00,6000.00,6000.00,6000.00,0
11/20/19,INRU,825.00,825.00,825.00,825.00,700
11/20/19,INTA,468.00,468.00,468.00,468.00,0
11/20/19,INTA-W,210.00,210.00,210.00,210.00,0
11/20/19,INTD,408.00,438.00,374.00,410.00,183600
11/20/19,INTP,19875.00,19900.00,19700.00,19800.00,1282700
11/20/19,IPCC,710.00,710.00,695.00,700.00,702200
11/20/19,IPCM,197.00,198.00,190.00,195.00,31700
11/20/19,IPOL,96.00,98.00,96.00,98.00,6900
11/20/19,IPTV,510.00,515.00,500.00,510.00,20433100
11/20/19,IPTV-W,97.00,99.00,85.00,93.00,3692600
11/20/19,IRRA,505.00,510.00,480.00,500.00,9501100
11/20/19,ISAT,3200.00,3270.00,3150.00,3150.00,4752300
11/20/19,ISSP,214.00,220.00,210.00,212.00,41363600
11/20/19,ITIC,1050.00,1270.00,1040.00,1270.00,15900100
11/20/19,ITMA,615.00,625.00,615.00,625.00,9500
11/20/19,ITMA-W,37.00,64.00,37.00,64.00,400
11/20/19,ITMG,12100.00,12200.00,12000.00,12000.00,1242700
11/20/19,ITTG,82.00,82.00,82.00,82.00,0
11/20/19,JAST,2230.00,2240.00,2200.00,2200.00,2579500
11/20/19,JAWA,110.00,110.00,110.00,110.00,1000
11/20/19,JAYA,76.00,90.00,76.00,89.00,2020100
11/20/19,JAYA-W,19.00,23.00,19.00,21.00,1161600
11/20/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/20/19,JGLE,50.00,50.00,50.00,50.00,1000
11/20/19,JIHD,550.00,550.00,550.00,550.00,0
11/20/19,JKON,390.00,500.00,390.00,498.00,13200
11/20/19,JKSW,60.00,60.00,60.00,60.00,0
11/20/19,JMAS,875.00,875.00,875.00,875.00,0
11/20/19,JPFA,1690.00,1745.00,1640.00,1650.00,29497600
11/20/19,JRPT,580.00,580.00,560.00,565.00,6613100
11/20/19,JSKY,300.00,300.00,234.00,234.00,16081600
11/20/19,JSMR,5200.00,5200.00,5100.00,5175.00,2852300
11/20/19,JSPT,895.00,895.00,895.00,895.00,0
11/20/19,JTPE,870.00,950.00,870.00,945.00,1607900
11/20/19,KAEF,2140.00,2200.00,2080.00,2080.00,300900
11/20/19,KARW,67.00,71.00,64.00,67.00,656600
11/20/19,KAYU,100.00,117.00,96.00,109.00,125458300
11/20/19,KBLI,555.00,555.00,540.00,550.00,3345700
11/20/19,KBLM,310.00,328.00,304.00,318.00,292400
11/20/19,KBLV,290.00,302.00,290.00,302.00,700
11/20/19,KBRI,50.00,50.00,50.00,50.00,0
11/20/19,KDSI,1190.00,1190.00,1180.00,1180.00,223700
11/20/19,KEEN,555.00,595.00,525.00,560.00,769700
11/20/19,KIAS,81.00,85.00,81.00,84.00,355000
11/20/19,KICI,400.00,400.00,400.00,400.00,10000
11/20/19,KIJA,322.00,324.00,318.00,322.00,3485700
11/20/19,KINO,3700.00,3750.00,3640.00,3640.00,1222400
11/20/19,KIOS,350.00,350.00,340.00,350.00,2500
11/20/19,KIOS-W,298.00,298.00,190.00,190.00,1100
11/20/19,KJEN,2000.00,2000.00,1995.00,2000.00,198500
11/20/19,KKGI,238.00,238.00,224.00,224.00,9400
11/20/19,KLBF,1500.00,1540.00,1495.00,1525.00,12690800
11/20/19,KMTR,322.00,322.00,308.00,314.00,4200
11/20/19,KOBX,123.00,127.00,120.00,125.00,159800
11/20/19,KOIN,150.00,200.00,150.00,174.00,132900
11/20/19,KONI,650.00,650.00,650.00,650.00,0
11/20/19,KOPI,620.00,620.00,620.00,620.00,38200
11/20/19,KOTA,620.00,625.00,615.00,620.00,11101300
11/20/19,KOTA-W,73.00,76.00,72.00,73.00,2566000
11/20/19,KPAL,550.00,550.00,540.00,550.00,256200
11/20/19,KPAS,60.00,71.00,60.00,66.00,2321900
11/20/19,KPAS-W,20.00,27.00,20.00,23.00,2600
11/20/19,KPIG,124.00,125.00,122.00,124.00,1874800
11/20/19,KRAH,1130.00,1145.00,1125.00,1130.00,721400
11/20/19,KRAS,292.00,292.00,284.00,286.00,6701600
11/20/19,KREN,505.00,510.00,505.00,510.00,55508000
11/20/19,LAND,1300.00,1315.00,1280.00,1295.00,233500
11/20/19,LAPD,50.00,50.00,50.00,50.00,0
11/20/19,LCGP,114.00,114.00,114.00,114.00,0
11/20/19,LCKM,326.00,326.00,326.00,326.00,5000
11/20/19,LEAD,50.00,50.00,50.00,50.00,300
11/20/19,LIFE,5525.00,5525.00,5500.00,5500.00,79700
11/20/19,LINK,4390.00,4400.00,4310.00,4390.00,96800
11/20/19,LION,525.00,525.00,494.00,494.00,1100
11/20/19,LMAS,50.00,51.00,50.00,50.00,155200
11/20/19,LMPI,104.00,104.00,102.00,102.00,12500
11/20/19,LMSH,368.00,368.00,368.00,368.00,0
11/20/19,LPCK,1215.00,1220.00,1205.00,1215.00,905800
11/20/19,LPGI,3010.00,3010.00,3010.00,3010.00,0
11/20/19,LPIN,274.00,274.00,260.00,274.00,268400
11/20/19,LPKR,258.00,262.00,252.00,256.00,93141900
11/20/19,LPLI,115.00,115.00,115.00,115.00,0
11/20/19,LPPF,3560.00,3600.00,3530.00,3590.00,4010300
11/20/19,LPPS,86.00,87.00,85.00,86.00,147000
11/20/19,LRNA,130.00,130.00,127.00,127.00,4900
11/20/19,LSIP,1315.00,1400.00,1310.00,1385.00,27311200
11/20/19,LTLS,640.00,665.00,640.00,645.00,200100
11/20/19,LUCK,505.00,505.00,452.00,500.00,865300
11/20/19,MABA,50.00,50.00,50.00,50.00,900
11/20/19,MAGP,50.00,50.00,50.00,50.00,100
11/20/19,MAIN,1070.00,1130.00,1060.00,1070.00,6532000
11/20/19,MAMI,250.00,282.00,250.00,280.00,610622700
11/20/19,MAMI-W,50.00,92.00,49.00,88.00,57233200
11/20/19,MAMIP,250.00,600.00,600.00,600.00,0
11/20/19,MAPA,5250.00,5250.00,5100.00,5100.00,37000
11/20/19,MAPB,1745.00,1745.00,1745.00,1745.00,0
11/20/19,MAPI,1055.00,1070.00,1055.00,1065.00,4271100
11/20/19,MARI,200.00,200.00,185.00,196.00,479600
11/20/19,MARK,468.00,472.00,466.00,466.00,2196100
11/20/19,MASA,362.00,362.00,362.00,362.00,700
11/20/19,MAYA,7500.00,8100.00,7500.00,8100.00,400
11/20/19,MBAP,1980.00,2030.00,1950.00,1995.00,13700
11/20/19,MBSS,498.00,500.00,488.00,492.00,932500
11/20/19,MBTO,106.00,106.00,106.00,106.00,400
11/20/19,MCAS,3160.00,3180.00,3150.00,3160.00,1327100
11/20/19,MCOR,134.00,135.00,133.00,133.00,899300
11/20/19,MDIA,57.00,71.00,57.00,67.00,242000
11/20/19,MDKA,1035.00,1045.00,1020.00,1025.00,37450200
11/20/19,MDKI,200.00,202.00,199.00,202.00,33500
11/20/19,MDLN,220.00,220.00,216.00,216.00,521200
11/20/19,MDRN,50.00,50.00,50.00,50.00,0
11/20/19,MEDC,645.00,655.00,640.00,645.00,7464400
11/20/19,MEDC-W,117.00,122.00,111.00,115.00,84400
11/20/19,MEGA,5600.00,5750.00,5600.00,5750.00,800
11/20/19,MERK,3010.00,3010.00,2930.00,2930.00,54800
11/20/19,META,190.00,194.00,190.00,190.00,89900
11/20/19,MFIN,1300.00,1300.00,1295.00,1295.00,50100
11/20/19,MFMI,470.00,545.00,470.00,545.00,82300
11/20/19,MGNA,50.00,50.00,50.00,50.00,0
11/20/19,MGRO,945.00,945.00,910.00,910.00,3023900
11/20/19,MICE,344.00,344.00,344.00,344.00,0
11/20/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/20/19,MIKA,2720.00,2830.00,2710.00,2780.00,13912200
11/20/19,MINA,1255.00,1340.00,1120.00,1340.00,28700
11/20/19,MIRA,50.00,50.00,50.00,50.00,0
11/20/19,MITI,51.00,51.00,51.00,51.00,0
11/20/19,MKNT,50.00,50.00,50.00,50.00,4800
11/20/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/20/19,MLBI,16500.00,16500.00,16125.00,16150.00,2100
11/20/19,MLIA,1120.00,1155.00,1115.00,1135.00,4329500
11/20/19,MLPL,72.00,74.00,72.00,72.00,3317700
11/20/19,MLPT,560.00,560.00,560.00,560.00,700
11/20/19,MMLP,300.00,300.00,300.00,300.00,2100
11/20/19,MNCN,1420.00,1430.00,1400.00,1415.00,24354300
11/20/19,MOLI,760.00,785.00,760.00,785.00,14500
11/20/19,MPMX,700.00,700.00,690.00,690.00,339600
11/20/19,MPOW,140.00,152.00,131.00,131.00,2306600
11/20/19,MPPA,147.00,147.00,141.00,141.00,2573900
11/20/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/20/19,MRAT,155.00,155.00,151.00,153.00,10100
11/20/19,MREI,4020.00,4590.00,4000.00,4590.00,39100
11/20/19,MSIN,456.00,458.00,442.00,452.00,2639100
11/20/19,MSKY,965.00,965.00,965.00,965.00,100
11/20/19,MTDL,1840.00,1855.00,1770.00,1790.00,3979700
11/20/19,MTFN,50.00,50.00,50.00,50.00,1300
11/20/19,MTLA,452.00,452.00,450.00,450.00,10100
11/20/19,MTPS,1200.00,1355.00,1200.00,1350.00,303700
11/20/19,MTPS-W,880.00,880.00,880.00,880.00,7000
11/20/19,MTRA,336.00,336.00,334.00,334.00,52500
11/20/19,MTSM,224.00,224.00,224.00,224.00,0
11/20/19,MTWI,63.00,73.00,63.00,70.00,203800
11/20/19,MYOH,1270.00,1280.00,1240.00,1280.00,126800
11/20/19,MYOR,2200.00,2200.00,2160.00,2200.00,1639500
11/20/19,MYRX,50.00,51.00,50.00,50.00,62025100
11/20/19,MYRXP,50.00,50.00,50.00,50.00,0
11/20/19,MYTX,60.00,60.00,56.00,56.00,500
11/20/19,NASA,640.00,645.00,620.00,635.00,4900000
11/20/19,NASA-W,640.00,700.00,700.00,700.00,0
11/20/19,NATO,685.00,710.00,685.00,695.00,13487600
11/20/19,NATO-W,430.00,430.00,430.00,430.00,200
11/20/19,NELY,148.00,149.00,140.00,148.00,70800
11/20/19,NFCX,3100.00,3170.00,3090.00,3160.00,1537400
11/20/19,NICK,312.00,312.00,312.00,312.00,0
11/20/19,NIKL,855.00,855.00,815.00,820.00,205700
11/20/19,NIPS,282.00,282.00,282.00,282.00,0
11/20/19,NIRO,138.00,145.00,134.00,140.00,2559000
11/20/19,NISP,825.00,825.00,820.00,825.00,600
11/20/19,NOBU,920.00,930.00,920.00,930.00,10000
11/20/19,NRCA,386.00,386.00,380.00,382.00,149500
11/20/19,NUSA,50.00,50.00,50.00,50.00,68100
11/20/19,NUSA-W,8.00,9.00,7.00,7.00,4847800
11/20/19,NZIA,1090.00,1110.00,1020.00,1085.00,2678400
11/20/19,NZIA-W,199.00,210.00,180.00,185.00,119400
11/20/19,OASA,330.00,330.00,330.00,330.00,0
11/20/19,OCAP,278.00,278.00,240.00,240.00,300
11/20/19,OKAS,190.00,190.00,176.00,180.00,39600
11/20/19,OMRE,770.00,770.00,770.00,770.00,0
11/20/19,OPMS,132.00,133.00,129.00,130.00,4176600
11/20/19,PADI,500.00,500.00,500.00,500.00,30000
11/20/19,PALM,212.00,212.00,212.00,212.00,0
11/20/19,PAMG,105.00,115.00,105.00,107.00,497200
11/20/19,PANI,101.00,109.00,101.00,109.00,18500
11/20/19,PANR,338.00,338.00,336.00,338.00,1039900
11/20/19,PANS,1490.00,1490.00,1480.00,1480.00,1800
11/20/19,PBID,1030.00,1030.00,995.00,1025.00,58000
11/20/19,PBRX,665.00,700.00,665.00,700.00,121400
11/20/19,PBSA,312.00,314.00,312.00,312.00,4000
11/20/19,PCAR,1670.00,1745.00,1460.00,1745.00,1337900
11/20/19,PDES,795.00,795.00,795.00,795.00,0
11/20/19,PEGE,222.00,222.00,222.00,222.00,0
11/20/19,PEHA,1025.00,1030.00,1005.00,1020.00,19600
11/20/19,PGAS,2000.00,2010.00,1985.00,1985.00,27413800
11/20/19,PGLI,179.00,188.00,179.00,180.00,73300
11/20/19,PICO,3580.00,4470.00,3580.00,4470.00,1822700
11/20/19,PJAA,1065.00,1075.00,1050.00,1075.00,3400
11/20/19,PKPK,61.00,75.00,61.00,67.00,1646600
11/20/19,PLAS,50.00,50.00,50.00,50.00,0
11/20/19,PLIN,3100.00,3100.00,2910.00,2930.00,2100
11/20/19,PNBN,1240.00,1250.00,1225.00,1230.00,1038400
11/20/19,PNBS,50.00,50.00,50.00,50.00,104200
11/20/19,PNIN,1150.00,1150.00,1110.00,1145.00,819800
11/20/19,PNLF,278.00,280.00,272.00,276.00,27645700
11/20/19,PNSE,360.00,360.00,360.00,360.00,200
11/20/19,POLA,1075.00,1075.00,1010.00,1010.00,1500
11/20/19,POLA-W,1075.00,700.00,700.00,700.00,0
11/20/19,POLI,1380.00,1710.00,1370.00,1370.00,9400
11/20/19,POLL,8100.00,8150.00,8100.00,8100.00,387200
11/20/19,POLU,1500.00,1800.00,1500.00,1795.00,6100
11/20/19,POLY,54.00,57.00,54.00,55.00,1241900
11/20/19,POOL,1160.00,1160.00,870.00,940.00,67354500
11/20/19,POOL-W,1160.00,4010.00,4010.00,4010.00,0
11/20/19,PORT,500.00,500.00,500.00,500.00,1100
11/20/19,POSA,51.00,59.00,51.00,54.00,4027000
11/20/19,POSA-W,6.00,6.00,5.00,5.00,12264700
11/20/19,POWR,1090.00,1110.00,1075.00,1075.00,404400
11/20/19,PPRE,250.00,250.00,240.00,240.00,9519400
11/20/19,PPRO,95.00,96.00,94.00,94.00,33769200
11/20/19,PRAS,162.00,162.00,162.00,162.00,0
11/20/19,PRDA,3960.00,3980.00,3960.00,3980.00,6100
11/20/19,PRIM,288.00,296.00,278.00,296.00,6800
11/20/19,PRIM-W,40.00,40.00,25.00,37.00,20400
11/20/19,PSAB,258.00,262.00,248.00,250.00,91998600
11/20/19,PSDN,125.00,149.00,120.00,144.00,65500
11/20/19,PSKT,50.00,50.00,50.00,50.00,0
11/20/19,PSSI,174.00,174.00,170.00,170.00,51400
11/20/19,PTBA,2500.00,2510.00,2420.00,2450.00,17586400
11/20/19,PTIS,252.00,252.00,252.00,252.00,0
11/20/19,PTPP,1590.00,1600.00,1560.00,1565.00,10197600
11/20/19,PTRO,1655.00,1690.00,1655.00,1655.00,252500
11/20/19,PTSN,308.00,310.00,300.00,304.00,1259900
11/20/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/20/19,PUDP,346.00,346.00,346.00,346.00,0
11/20/19,PURE,480.00,480.00,360.00,360.00,6165300
11/20/19,PURE-W,143.00,143.00,87.00,97.00,6619300
11/20/19,PWON,595.00,610.00,590.00,605.00,54843700
11/20/19,PYFA,202.00,202.00,202.00,202.00,0
11/20/19,PZZA,1170.00,1200.00,1165.00,1165.00,343700
11/20/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/20/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,0
11/20/19,RAJA,208.00,212.00,206.00,210.00,828900
11/20/19,RALS,1075.00,1100.00,1075.00,1090.00,2972900
11/20/19,RANC,340.00,348.00,340.00,348.00,16100
11/20/19,RBMS,73.00,77.00,72.00,75.00,513400
11/20/19,RDTX,5200.00,5200.00,5150.00,5150.00,7700
11/20/19,RELI,163.00,163.00,163.00,163.00,0
11/20/19,RICY,163.00,163.00,163.00,163.00,0
11/20/19,RIGS,238.00,248.00,228.00,230.00,224100
11/20/19,RIMO,53.00,56.00,50.00,51.00,117808300
11/20/19,RISE,650.00,665.00,635.00,665.00,1645400
11/20/19,RMBA,344.00,352.00,334.00,350.00,4200
11/20/19,RODA,124.00,124.00,107.00,111.00,521400
11/20/19,ROTI,1325.00,1330.00,1305.00,1330.00,3338100
11/20/19,RUIS,240.00,248.00,240.00,248.00,300
11/20/19,SAFE,199.00,204.00,190.00,190.00,401000
11/20/19,SAME,250.00,250.00,230.00,242.00,486600
11/20/19,SAPX,850.00,850.00,850.00,850.00,0
11/20/19,SATU,70.00,83.00,70.00,76.00,251400
11/20/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/20/19,SCCO,9175.00,9175.00,9175.00,9175.00,100
11/20/19,SCMA,1300.00,1365.00,1285.00,1310.00,39325100
11/20/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/20/19,SDMU,50.00,50.00,50.00,50.00,900
11/20/19,SDPC,94.00,94.00,94.00,94.00,200
11/20/19,SDRA,750.00,750.00,750.00,750.00,0
11/20/19,SFAN,920.00,970.00,920.00,965.00,183300
11/20/19,SFAN-W,210.00,210.00,210.00,210.00,100
11/20/19,SGRO,2400.00,2430.00,2400.00,2410.00,26700
11/20/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/20/19,SHIP,795.00,795.00,780.00,790.00,1189100
11/20/19,SIDO,1215.00,1220.00,1205.00,1215.00,1560900
11/20/19,SILO,6975.00,7100.00,6850.00,7100.00,967700
11/20/19,SIMA,50.00,51.00,50.00,50.00,1486700
11/20/19,SIMP,364.00,374.00,364.00,372.00,37691000
11/20/19,SINI,1150.00,1155.00,840.00,1000.00,6292000
11/20/19,SINI-W,535.00,640.00,320.00,370.00,285600
11/20/19,SIPD,860.00,930.00,860.00,920.00,22000
11/20/19,SKBM,418.00,418.00,380.00,380.00,300
11/20/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/20/19,SKRN,545.00,560.00,525.00,535.00,760300
11/20/19,SKYB,74.00,74.00,60.00,63.00,4359500
11/20/19,SLIS,4730.00,4840.00,4530.00,4750.00,895200
11/20/19,SMAR,3710.00,3710.00,3700.00,3710.00,1900
11/20/19,SMBR,492.00,492.00,482.00,484.00,2023100
11/20/19,SMCB,1285.00,1285.00,1285.00,1285.00,100
11/20/19,SMDM,130.00,130.00,130.00,130.00,0
11/20/19,SMDR,256.00,260.00,254.00,254.00,83700
11/20/19,SMGR,12300.00,12475.00,12300.00,12400.00,4370600
11/20/19,SMKL,218.00,218.00,212.00,214.00,39700
11/20/19,SMKL-W,23.00,25.00,23.00,25.00,1414100
11/20/19,SMMA,12875.00,12875.00,12750.00,12750.00,300
11/20/19,SMMT,123.00,125.00,120.00,124.00,21200
11/20/19,SMRA,1125.00,1125.00,1090.00,1095.00,1738600
11/20/19,SMRU,50.00,50.00,50.00,50.00,41100
11/20/19,SMSM,1390.00,1400.00,1365.00,1370.00,4056200
11/20/19,SOCI,198.00,206.00,196.00,200.00,16831200
11/20/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/20/19,SOSS,428.00,430.00,428.00,430.00,3100
11/20/19,SOSS-W,91.00,91.00,57.00,83.00,82600
11/20/19,SOTS,178.00,178.00,171.00,171.00,83100
11/20/19,SOTS-W,76.00,77.00,66.00,74.00,14500
11/20/19,SPMA,322.00,340.00,322.00,340.00,1400
11/20/19,SPTO,980.00,980.00,975.00,975.00,3907200
11/20/19,SQMI,222.00,252.00,196.00,218.00,52512900
11/20/19,SRAJ,250.00,250.00,244.00,248.00,62800
11/20/19,SRIL,264.00,266.00,254.00,256.00,43671300
11/20/19,SRSN,68.00,68.00,66.00,66.00,278600
11/20/19,SRTG,3820.00,3820.00,3730.00,3730.00,3700
11/20/19,SSIA,690.00,705.00,690.00,705.00,16398100
11/20/19,SSMS,860.00,870.00,850.00,860.00,26492300
11/20/19,SSTM,480.00,480.00,480.00,480.00,0
11/20/19,STAR,102.00,102.00,98.00,100.00,1800
11/20/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/20/19,SUGI,50.00,50.00,50.00,50.00,0
11/20/19,SULI,50.00,50.00,50.00,50.00,3020300
11/20/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/20/19,SURE,3000.00,3000.00,3000.00,3000.00,256800
11/20/19,SWAT,107.00,110.00,106.00,106.00,237800
11/20/19,TALF,418.00,418.00,350.00,380.00,1300
11/20/19,TAMU,486.00,490.00,468.00,470.00,8037400
11/20/19,TARA,730.00,730.00,720.00,725.00,87481100
11/20/19,TAXI,50.00,50.00,50.00,50.00,100
11/20/19,TBIG,1080.00,1090.00,1050.00,1050.00,30034600
11/20/19,TBLA,875.00,890.00,870.00,890.00,3257700
11/20/19,TBMS,990.00,990.00,800.00,895.00,4900
11/20/19,TCID,11900.00,11900.00,11900.00,11900.00,0
11/20/19,TCPI,5125.00,5150.00,4940.00,5075.00,10029300
11/20/19,TDPM,228.00,240.00,226.00,228.00,12436900
11/20/19,TEBE,1770.00,1830.00,1750.00,1825.00,3990500
11/20/19,TELE,292.00,304.00,292.00,296.00,11890200
11/20/19,TFAS,170.00,180.00,169.00,174.00,3455500
11/20/19,TFCO,454.00,454.00,454.00,454.00,0
11/20/19,TGKA,4750.00,4750.00,4750.00,4750.00,0
11/20/19,TGRA,186.00,186.00,158.00,158.00,17849100
11/20/19,TIFA,178.00,178.00,178.00,178.00,0
11/20/19,TINS,800.00,800.00,780.00,785.00,9343000
11/20/19,TIRA,250.00,250.00,250.00,250.00,1100
11/20/19,TIRT,58.00,59.00,52.00,58.00,16000
11/20/19,TKIM,12175.00,12275.00,11925.00,12150.00,820100
11/20/19,TLKM,4000.00,4090.00,4000.00,4090.00,149185500
11/20/19,TMAS,112.00,115.00,112.00,114.00,3304000
11/20/19,TMPO,155.00,155.00,155.00,155.00,0
11/20/19,TNCA,250.00,250.00,236.00,236.00,58900
11/20/19,TOBA,360.00,360.00,360.00,360.00,23300
11/20/19,TOPS,535.00,550.00,520.00,530.00,26580300
11/20/19,TOTL,422.00,426.00,420.00,424.00,130700
11/20/19,TOTO,296.00,296.00,294.00,296.00,45100
11/20/19,TOWR,655.00,670.00,650.00,670.00,39708300
11/20/19,TPIA,9450.00,9500.00,9400.00,9425.00,3460800
11/20/19,TPMA,236.00,236.00,236.00,236.00,300
11/20/19,TRAM,51.00,55.00,50.00,53.00,589675800
11/20/19,TRAM-W,20.00,30.00,20.00,27.00,975500
11/20/19,TRIL,50.00,50.00,50.00,50.00,0
11/20/19,TRIM,149.00,149.00,144.00,149.00,13000
11/20/19,TRIO,426.00,426.00,426.00,426.00,0
11/20/19,TRIS,252.00,308.00,252.00,270.00,136100
11/20/19,TRST,380.00,380.00,380.00,380.00,59800
11/20/19,TRUK,109.00,109.00,106.00,107.00,816600
11/20/19,TRUS,300.00,342.00,300.00,328.00,5100
11/20/19,TSPC,1425.00,1425.00,1415.00,1425.00,11600
11/20/19,TUGU,3450.00,3460.00,3430.00,3460.00,1300
11/20/19,TURI,965.00,965.00,965.00,965.00,0
11/20/19,ULTJ,1690.00,1690.00,1600.00,1650.00,802400
11/20/19,UNIC,3680.00,3680.00,3680.00,3680.00,0
11/20/19,UNIT,184.00,184.00,184.00,184.00,100
11/20/19,UNSP,95.00,100.00,91.00,99.00,942600
11/20/19,UNTR,22450.00,22675.00,22150.00,22675.00,1223700
11/20/19,UNVR,42650.00,42700.00,42125.00,42550.00,1449000
11/20/19,URBN,2250.00,2250.00,2230.00,2230.00,46200
11/20/19,URBN-W,47.00,51.00,44.00,51.00,307400
11/20/19,VICO,108.00,108.00,108.00,108.00,1000
11/20/19,VINS,122.00,138.00,122.00,122.00,1966500
11/20/19,VINS-W,14.00,14.00,13.00,13.00,1920300
11/20/19,VIVA,69.00,71.00,68.00,69.00,77235500
11/20/19,VOKS,280.00,282.00,278.00,280.00,2237700
11/20/19,VRNA,70.00,70.00,70.00,70.00,200
11/20/19,WAPO,80.00,80.00,80.00,80.00,100
11/20/19,WEGE,310.00,310.00,302.00,302.00,13875900
11/20/19,WEHA,147.00,147.00,146.00,147.00,1815500
11/20/19,WICO,505.00,505.00,505.00,505.00,0
11/20/19,WIIM,182.00,183.00,173.00,175.00,2315100
11/20/19,WIKA,2000.00,2010.00,1975.00,1985.00,8039000
11/20/19,WINS,125.00,125.00,124.00,125.00,400200
11/20/19,WOMF,284.00,286.00,282.00,284.00,29500
11/20/19,WOOD,680.00,685.00,675.00,680.00,5798200
11/20/19,WOWS,420.00,420.00,402.00,416.00,2551300
11/20/19,WSBP,322.00,324.00,316.00,316.00,11106700
11/20/19,WSKT,1450.00,1455.00,1420.00,1425.00,22316200
11/20/19,WTON,420.00,426.00,416.00,424.00,5546900
11/20/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/20/19,XAQA,945.00,945.00,945.00,945.00,0
11/20/19,XASG,99.00,99.00,99.00,99.00,500
11/20/19,XBID,533.00,533.00,533.00,533.00,0
11/20/19,XBIN,518.00,518.00,518.00,518.00,0
11/20/19,XBLQ,473.00,473.00,473.00,473.00,0
11/20/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/20/19,XBSK,384.00,384.00,384.00,384.00,0
11/20/19,XCID,76.00,77.00,76.00,76.00,25000
11/20/19,XCIS,106.00,106.00,106.00,106.00,21400
11/20/19,XDIF,490.00,490.00,490.00,490.00,0
11/20/19,XIHD,496.00,496.00,496.00,496.00,900
11/20/19,XIIC,1102.00,1102.00,1102.00,1102.00,0
11/20/19,XIIF,639.00,639.00,639.00,639.00,200
11/20/19,XIIT,549.00,549.00,549.00,549.00,2300
11/20/19,XIJI,690.00,700.00,690.00,700.00,1000
11/20/19,XIPI,170.00,170.00,170.00,170.00,0
11/20/19,XISB,398.00,398.00,398.00,398.00,0
11/20/19,XISC,710.00,710.00,710.00,710.00,200
11/20/19,XISI,340.00,340.00,340.00,340.00,0
11/20/19,XISR,398.00,398.00,395.00,395.00,900
11/20/19,XKIV,495.00,495.00,495.00,495.00,200
11/20/19,XMIG,171.00,171.00,171.00,171.00,100
11/20/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/20/19,XMTS,496.00,496.00,496.00,496.00,0
11/20/19,XPCR,953.00,953.00,953.00,953.00,0
11/20/19,XPDV,476.00,476.00,476.00,476.00,0
11/20/19,XPES,438.00,438.00,438.00,438.00,0
11/20/19,XPFT,537.00,537.00,537.00,537.00,0
11/20/19,XPID,519.00,519.00,519.00,519.00,0
11/20/19,XPLC,482.00,482.00,482.00,482.00,0
11/20/19,XPLQ,508.00,508.00,508.00,508.00,0
11/20/19,XPMI,968.00,970.00,968.00,970.00,400
11/20/19,XPSG,446.00,446.00,446.00,446.00,0
11/20/19,XPTD,535.00,535.00,535.00,535.00,0
11/20/19,XSBC,111.00,111.00,111.00,111.00,23400
11/20/19,XSPI,750.00,750.00,750.00,750.00,0
11/20/19,XSSI,97.00,97.00,97.00,97.00,0
11/20/19,YELO,91.00,98.00,91.00,93.00,2474400
11/20/19,YELO-W,22.00,22.00,21.00,22.00,730900
11/20/19,YPAS,510.00,510.00,510.00,510.00,100
11/20/19,YULE,145.00,145.00,145.00,145.00,0
11/20/19,ZBRA,50.00,50.00,50.00,50.00,0
11/20/19,ZINC,372.00,378.00,366.00,372.00,88841400
11/20/19,ZONE,458.00,458.00,452.00,458.00,233100