<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/13/19,AALI,12750.00,12750.00,12225.00,12400.00,1277700
11/13/19,ABBA,113.00,120.00,111.00,113.00,21367300
11/13/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/13/19,ABMM,1520.00,1520.00,1520.00,1520.00,0
11/13/19,ACES,1750.00,1780.00,1705.00,1715.00,31548300
11/13/19,ACST,1170.00,1170.00,1140.00,1150.00,435200
11/13/19,ADES,1100.00,1100.00,1085.00,1085.00,7300
11/13/19,ADHI,1210.00,1210.00,1190.00,1195.00,4103700
11/13/19,ADMF,10650.00,10675.00,10600.00,10625.00,8700
11/13/19,ADMG,192.00,199.00,190.00,195.00,1716100
11/13/19,ADRO,1425.00,1435.00,1330.00,1335.00,44738000
11/13/19,AGII,585.00,595.00,585.00,585.00,45500
11/13/19,AGRO,191.00,194.00,190.00,192.00,1523700
11/13/19,AGRS,178.00,180.00,171.00,178.00,32200
11/13/19,AHAP,64.00,83.00,64.00,71.00,5839700
11/13/19,AIMS,180.00,180.00,180.00,180.00,0
11/13/19,AISA,168.00,168.00,168.00,168.00,0
11/13/19,AKKU,50.00,50.00,50.00,50.00,20300
11/13/19,AKPI,430.00,430.00,430.00,430.00,0
11/13/19,AKRA,3800.00,3850.00,3750.00,3750.00,5417200
11/13/19,AKSI,870.00,870.00,850.00,850.00,1837200
11/13/19,ALDO,380.00,382.00,380.00,380.00,50200
11/13/19,ALKA,540.00,540.00,384.00,402.00,7500
11/13/19,ALMI,320.00,326.00,266.00,300.00,36300
11/13/19,ALTO,378.00,380.00,372.00,380.00,2821200
11/13/19,AMAG,300.00,306.00,300.00,306.00,500
11/13/19,AMFG,3410.00,3450.00,3400.00,3400.00,3000
11/13/19,AMIN,310.00,310.00,310.00,310.00,700
11/13/19,AMRT,890.00,890.00,875.00,880.00,25300
11/13/19,ANDI,230.00,266.00,228.00,238.00,90855500
11/13/19,ANJT,850.00,875.00,850.00,875.00,472400
11/13/19,ANTM,830.00,835.00,815.00,820.00,43113100
11/13/19,APEX,430.00,430.00,430.00,430.00,400
11/13/19,APIC,655.00,660.00,645.00,655.00,23809200
11/13/19,APII,182.00,182.00,182.00,182.00,100
11/13/19,APLI,118.00,125.00,118.00,125.00,578100
11/13/19,APLN,180.00,197.00,180.00,192.00,27900400
11/13/19,APOL,50.00,50.00,50.00,50.00,0
11/13/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/13/19,ARGO,825.00,825.00,825.00,825.00,0
11/13/19,ARII,640.00,640.00,640.00,640.00,11000
11/13/19,ARKA,1625.00,1630.00,1610.00,1625.00,257600
11/13/19,ARMY,51.00,67.00,51.00,67.00,85254100
11/13/19,ARNA,500.00,505.00,498.00,500.00,692400
11/13/19,ARTA,322.00,418.00,322.00,418.00,4100
11/13/19,ARTI,50.00,50.00,50.00,50.00,300
11/13/19,ARTO,1650.00,2160.00,1310.00,2160.00,780400
11/13/19,ASBI,308.00,308.00,308.00,308.00,100
11/13/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/13/19,ASGR,965.00,965.00,955.00,955.00,158000
11/13/19,ASII,6775.00,6775.00,6675.00,6725.00,20566300
11/13/19,ASJT,184.00,192.00,184.00,185.00,100500
11/13/19,ASMI,990.00,990.00,975.00,975.00,52800
11/13/19,ASRI,264.00,266.00,262.00,264.00,3844700
11/13/19,ASRM,2000.00,2000.00,1895.00,1940.00,10500
11/13/19,ASSA,725.00,745.00,705.00,710.00,5858200
11/13/19,ATIC,785.00,785.00,785.00,785.00,0
11/13/19,AUTO,1250.00,1280.00,1250.00,1260.00,1316400
11/13/19,BABP,50.00,50.00,50.00,50.00,15300
11/13/19,BABP-W3,50.00,25.00,25.00,25.00,0
11/13/19,BACA,268.00,268.00,268.00,268.00,0
11/13/19,BACA-W2,100.00,100.00,100.00,100.00,0
11/13/19,BAJA,83.00,88.00,74.00,76.00,2460700
11/13/19,BALI,1420.00,1420.00,1275.00,1275.00,18500
11/13/19,BAPA,79.00,80.00,76.00,80.00,102100
11/13/19,BAPI,50.00,50.00,50.00,50.00,109700
11/13/19,BAPI-W,5.00,6.00,4.00,5.00,48433100
11/13/19,BATA,650.00,660.00,650.00,660.00,1000
11/13/19,BAYU,1550.00,1550.00,1550.00,1550.00,1000
11/13/19,BBCA,31325.00,31425.00,31325.00,31400.00,8016700
11/13/19,BBHI,165.00,165.00,155.00,158.00,141500
11/13/19,BBKP,254.00,254.00,250.00,252.00,2443900
11/13/19,BBLD,430.00,430.00,418.00,426.00,7500
11/13/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/13/19,BBNI,7600.00,7600.00,7350.00,7350.00,23806500
11/13/19,BBRI,4000.00,4010.00,3920.00,3960.00,150088500
11/13/19,BBRM,50.00,50.00,50.00,50.00,100
11/13/19,BBTN,1875.00,1880.00,1840.00,1840.00,8191800
11/13/19,BBYB,286.00,286.00,286.00,286.00,100
11/13/19,BCAP,144.00,144.00,134.00,142.00,2159900
11/13/19,BCIC,450.00,450.00,450.00,450.00,0
11/13/19,BCIP,83.00,83.00,82.00,83.00,181600
11/13/19,BDMN,4150.00,4180.00,4120.00,4140.00,1130300
11/13/19,BEEF,340.00,344.00,338.00,340.00,2141400
11/13/19,BEEF-W,39.00,39.00,36.00,39.00,421300
11/13/19,BEKS,50.00,50.00,50.00,50.00,100
11/13/19,BELL,520.00,520.00,515.00,515.00,59200
11/13/19,BEST,228.00,242.00,228.00,236.00,23377100
11/13/19,BFIN,600.00,600.00,590.00,590.00,278400
11/13/19,BGTG,66.00,68.00,64.00,65.00,2119900
11/13/19,BHIT,72.00,72.00,69.00,71.00,23505400
11/13/19,BIKA,193.00,202.00,193.00,200.00,17000
11/13/19,BIMA,50.00,52.00,50.00,50.00,36400
11/13/19,BINA,800.00,845.00,800.00,845.00,200
11/13/19,BIPI,50.00,50.00,50.00,50.00,24700
11/13/19,BIPI-W,12.00,13.00,12.00,12.00,2089400
11/13/19,BIPP,76.00,76.00,70.00,70.00,119700
11/13/19,BIPP-W2,76.00,1.00,1.00,1.00,0
11/13/19,BIRD,2110.00,2110.00,2030.00,2080.00,687200
11/13/19,BISI,1120.00,1125.00,1110.00,1115.00,87300
11/13/19,BJBR,1610.00,1610.00,1575.00,1595.00,1287600
11/13/19,BJTM,700.00,705.00,700.00,700.00,10211000
11/13/19,BKDP,55.00,58.00,55.00,57.00,38400
11/13/19,BKSL,106.00,108.00,105.00,106.00,29806700
11/13/19,BKSL-W,20.00,21.00,20.00,21.00,81500
11/13/19,BKSW,190.00,228.00,148.00,148.00,737400
11/13/19,BLTA,50.00,50.00,50.00,50.00,0
11/13/19,BLTZ,3110.00,3110.00,3110.00,3110.00,100
11/13/19,BLUE,500.00,500.00,492.00,498.00,43800
11/13/19,BMAS,314.00,314.00,314.00,314.00,0
11/13/19,BMRI,7000.00,7000.00,6775.00,6875.00,37574200
11/13/19,BMSR,244.00,280.00,185.00,185.00,6811000
11/13/19,BMTR,404.00,406.00,394.00,394.00,20457700
11/13/19,BNBA,328.00,328.00,320.00,322.00,158300
11/13/19,BNBR,50.00,50.00,50.00,50.00,200100
11/13/19,BNGA,960.00,970.00,945.00,950.00,1497000
11/13/19,BNII,218.00,220.00,212.00,216.00,667100
11/13/19,BNLI,1250.00,1260.00,1225.00,1230.00,27024900
11/13/19,BOGA,805.00,805.00,790.00,800.00,6087900
11/13/19,BOGA-W,550.00,550.00,550.00,550.00,100
11/13/19,BOLA,358.00,358.00,356.00,358.00,24900
11/13/19,BOLT,840.00,840.00,830.00,835.00,115800
11/13/19,BORN,50.00,50.00,50.00,50.00,0
11/13/19,BOSS,240.00,252.00,173.00,179.00,22733900
11/13/19,BPFI,1240.00,1240.00,1240.00,1240.00,200000
11/13/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/13/19,BPTR,99.00,99.00,93.00,95.00,1149700
11/13/19,BRAM,9775.00,9775.00,9775.00,9775.00,100
11/13/19,BRIS,374.00,376.00,372.00,374.00,902500
11/13/19,BRMS,58.00,58.00,56.00,56.00,91702200
11/13/19,BRNA,1095.00,1095.00,1095.00,1095.00,0
11/13/19,BRPT,995.00,1040.00,990.00,1035.00,109975300
11/13/19,BRPT-W,600.00,710.00,600.00,710.00,168400
11/13/19,BSDE,1395.00,1395.00,1375.00,1385.00,4919700
11/13/19,BSIM,515.00,550.00,515.00,550.00,500
11/13/19,BSIM-W3,48.00,48.00,43.00,43.00,600
11/13/19,BSSR,1790.00,1850.00,1790.00,1850.00,6700
11/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/13/19,BTEK,50.00,60.00,50.00,55.00,66016800
11/13/19,BTEL,50.00,50.00,50.00,50.00,0
11/13/19,BTON,204.00,210.00,204.00,208.00,243700
11/13/19,BTPN,3170.00,3190.00,3110.00,3180.00,5500
11/13/19,BTPS,3890.00,4000.00,3880.00,4000.00,6701000
11/13/19,BUDI,101.00,101.00,100.00,100.00,133700
11/13/19,BUKK,1740.00,1740.00,1740.00,1740.00,100
11/13/19,BULL,181.00,184.00,180.00,180.00,32720100
11/13/19,BULL-W,46.00,89.00,46.00,89.00,99800
11/13/19,BULL-W2,27.00,27.00,24.00,26.00,619100
11/13/19,BUMI,81.00,81.00,78.00,78.00,224686100
11/13/19,BUVA,79.00,81.00,79.00,81.00,332300
11/13/19,BVIC,160.00,161.00,159.00,159.00,74100
11/13/19,BWPT,118.00,118.00,113.00,113.00,16706800
11/13/19,BYAN,13800.00,13800.00,13000.00,13000.00,400
11/13/19,CAKK,85.00,89.00,79.00,82.00,4595200
11/13/19,CAKK-W,25.00,25.00,21.00,22.00,4089300
11/13/19,CAMP,384.00,384.00,376.00,380.00,413600
11/13/19,CANI,190.00,196.00,161.00,185.00,72100
11/13/19,CARS,216.00,218.00,210.00,212.00,2098000
11/13/19,CASA,370.00,370.00,364.00,370.00,11566600
11/13/19,CASA-W,370.00,336.00,336.00,336.00,0
11/13/19,CASS,625.00,625.00,625.00,625.00,0
11/13/19,CCSI,230.00,262.00,230.00,258.00,4113000
11/13/19,CEKA,1620.00,1620.00,1580.00,1585.00,66700
11/13/19,CENT,67.00,67.00,65.00,66.00,6293200
11/13/19,CFIN,280.00,280.00,278.00,278.00,128500
11/13/19,CINT,244.00,244.00,242.00,244.00,34000
11/13/19,CITA,1930.00,1930.00,1930.00,1930.00,100
11/13/19,CITY,174.00,186.00,172.00,186.00,54900
11/13/19,CITY-W,55.00,66.00,33.00,64.00,105400
11/13/19,CKRA,76.00,76.00,76.00,76.00,0
11/13/19,CLAY,4400.00,4450.00,3830.00,4410.00,1549500
11/13/19,CLEO,535.00,540.00,525.00,530.00,8482700
11/13/19,CLPI,775.00,775.00,760.00,765.00,189200
11/13/19,CMNP,1850.00,1930.00,1810.00,1925.00,22800
11/13/19,CMPP,184.00,184.00,184.00,184.00,0
11/13/19,CNKO,50.00,50.00,50.00,50.00,16000
11/13/19,CNTB,250.00,250.00,250.00,250.00,0
11/13/19,CNTX,386.00,386.00,386.00,386.00,300
11/13/19,COCO,900.00,900.00,890.00,900.00,1965200
11/13/19,COCO-W,480.00,480.00,400.00,400.00,200
11/13/19,COWL,180.00,180.00,180.00,180.00,8800
11/13/19,CPIN,7275.00,7275.00,6850.00,6925.00,5772200
11/13/19,CPRI,50.00,59.00,50.00,54.00,28731100
11/13/19,CPRI-W,25.00,32.00,24.00,29.00,3403200
11/13/19,CPRO,50.00,50.00,50.00,50.00,4500
11/13/19,CSAP,450.00,450.00,448.00,448.00,268300
11/13/19,CSIS,100.00,100.00,93.00,96.00,758900
11/13/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/13/19,CTRA,1075.00,1075.00,1030.00,1035.00,12872900
11/13/19,CTTH,65.00,72.00,65.00,70.00,4301200
11/13/19,DART,310.00,330.00,310.00,330.00,5100
11/13/19,DAYA,284.00,350.00,284.00,290.00,16100
11/13/19,DEAL,1480.00,1550.00,1230.00,1465.00,50640000
11/13/19,DEAL-W,720.00,720.00,720.00,720.00,200
11/13/19,DEFI,1780.00,1780.00,1780.00,1780.00,0
11/13/19,DEWA,50.00,50.00,50.00,50.00,100
11/13/19,DFAM,620.00,620.00,466.00,466.00,745200
11/13/19,DFAM-W,620.00,805.00,805.00,805.00,0
11/13/19,DGIK,50.00,50.00,50.00,50.00,100
11/13/19,DIGI,1750.00,1750.00,1700.00,1700.00,210700
11/13/19,DILD,350.00,350.00,338.00,338.00,2395200
11/13/19,DIVA,3680.00,3690.00,3630.00,3650.00,1948600
11/13/19,DKFT,172.00,197.00,172.00,188.00,51432600
11/13/19,DLTA,6700.00,6700.00,6700.00,6700.00,1000
11/13/19,DMAS,336.00,342.00,332.00,340.00,47803400
11/13/19,DMMX,272.00,272.00,264.00,264.00,5780200
11/13/19,DNAR,268.00,280.00,268.00,280.00,1300
11/13/19,DNET,3060.00,3070.00,3060.00,3070.00,3300
11/13/19,DOID,320.00,322.00,316.00,316.00,9630900
11/13/19,DPNS,260.00,260.00,260.00,260.00,0
11/13/19,DPUM,110.00,122.00,109.00,109.00,551500
11/13/19,DSFI,106.00,109.00,106.00,107.00,231100
11/13/19,DSNG,414.00,418.00,414.00,418.00,2190700
11/13/19,DSSA,16475.00,18250.00,16250.00,16250.00,1000
11/13/19,DUCK,1675.00,1720.00,1510.00,1570.00,901900
11/13/19,DUTI,4980.00,4980.00,4980.00,4980.00,200
11/13/19,DVLA,2150.00,2250.00,2150.00,2250.00,16500
11/13/19,DWGL,316.00,320.00,296.00,300.00,261300
11/13/19,DWGL-W,118.00,118.00,105.00,106.00,2112200
11/13/19,DYAN,133.00,135.00,131.00,131.00,5682500
11/13/19,EAST,115.00,124.00,112.00,119.00,108164800
11/13/19,EAST-W,18.00,19.00,15.00,16.00,112355200
11/13/19,ECII,1090.00,1090.00,1090.00,1090.00,12000
11/13/19,EKAD,935.00,955.00,930.00,950.00,129000
11/13/19,ELSA,308.00,310.00,304.00,308.00,21643200
11/13/19,ELTY,50.00,50.00,50.00,50.00,0
11/13/19,EMDE,204.00,220.00,204.00,212.00,495100
11/13/19,EMTK,5500.00,5500.00,5500.00,5500.00,0
11/13/19,ENRG,55.00,56.00,54.00,55.00,6163300
11/13/19,ENVY,2610.00,2800.00,2590.00,2770.00,47196000
11/13/19,EPMT,2110.00,2110.00,2110.00,2110.00,0
11/13/19,ERAA,1615.00,1620.00,1585.00,1605.00,9748900
11/13/19,ERTX,140.00,140.00,140.00,140.00,0
11/13/19,ESSA,286.00,294.00,284.00,284.00,3844300
11/13/19,ESTI,83.00,83.00,81.00,83.00,49800
11/13/19,ETWA,100.00,110.00,81.00,82.00,9545500
11/13/19,EXCL,3460.00,3510.00,3410.00,3440.00,17493000
11/13/19,FAST,2800.00,2800.00,2700.00,2800.00,2000
11/13/19,FASW,7475.00,7475.00,7475.00,7475.00,0
11/13/19,FILM,208.00,214.00,200.00,206.00,2099900
11/13/19,FINN,50.00,50.00,50.00,50.00,1200
11/13/19,FIRE,1400.00,1400.00,1300.00,1300.00,7671300
11/13/19,FIRE-W,1400.00,910.00,910.00,910.00,0
11/13/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/13/19,FITT,100.00,100.00,98.00,98.00,3317200
11/13/19,FITT-W,34.00,39.00,34.00,36.00,1006300
11/13/19,FMII,500.00,500.00,500.00,500.00,100
11/13/19,FOOD,114.00,115.00,109.00,109.00,458600
11/13/19,FORU,110.00,110.00,110.00,110.00,0
11/13/19,FORZ,364.00,364.00,288.00,298.00,810400
11/13/19,FORZ-W,364.00,610.00,610.00,610.00,0
11/13/19,FPNI,123.00,124.00,122.00,123.00,227600
11/13/19,FREN,152.00,153.00,145.00,145.00,86360600
11/13/19,FREN-W,77.00,83.00,76.00,77.00,447500
11/13/19,FUJI,108.00,108.00,104.00,104.00,246100
11/13/19,GAMA,50.00,50.00,50.00,50.00,2000
11/13/19,GDST,78.00,85.00,78.00,82.00,1610100
11/13/19,GDYR,1985.00,1985.00,1985.00,1985.00,0
11/13/19,GEMA,370.00,370.00,370.00,370.00,0
11/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/13/19,GGRM,54000.00,55150.00,54000.00,54325.00,1328100
11/13/19,GGRP,575.00,575.00,510.00,510.00,206000
11/13/19,GHON,1400.00,1400.00,1400.00,1400.00,100
11/13/19,GIAA,560.00,580.00,555.00,575.00,14894900
11/13/19,GJTL,615.00,615.00,600.00,610.00,2584000
11/13/19,GLOB,424.00,424.00,404.00,406.00,5800
11/13/19,GMFI,174.00,174.00,169.00,169.00,8627700
11/13/19,GMTD,14550.00,18000.00,14550.00,18000.00,1700
11/13/19,GOLD,232.00,232.00,226.00,226.00,300
11/13/19,GOLL,50.00,50.00,50.00,50.00,0
11/13/19,GOOD,1520.00,1530.00,1510.00,1530.00,314400
11/13/19,GPRA,87.00,90.00,85.00,89.00,1222200
11/13/19,GREN,328.00,328.00,328.00,328.00,0
11/13/19,GSMF,110.00,110.00,110.00,110.00,0
11/13/19,GTBO,153.00,162.00,151.00,162.00,3800
11/13/19,GWSA,165.00,166.00,160.00,166.00,300
11/13/19,GZCO,50.00,50.00,50.00,50.00,300
11/13/19,HADE,50.00,50.00,50.00,50.00,0
11/13/19,HDFA,156.00,156.00,156.00,156.00,0
11/13/19,HDIT,700.00,735.00,700.00,735.00,52300
11/13/19,HDTX,120.00,120.00,120.00,120.00,0
11/13/19,HEAL,3760.00,3760.00,3720.00,3720.00,37000
11/13/19,HELI,146.00,148.00,146.00,148.00,300
11/13/19,HELI-W,16.00,16.00,14.00,14.00,18000
11/13/19,HERO,750.00,775.00,750.00,775.00,4200
11/13/19,HEXA,3460.00,3470.00,3440.00,3440.00,100800
11/13/19,HITS,630.00,630.00,630.00,630.00,5000
11/13/19,HKMU,318.00,320.00,310.00,318.00,8879800
11/13/19,HMSP,2120.00,2130.00,2100.00,2100.00,35068600
11/13/19,HOKI,935.00,945.00,920.00,945.00,29272900
11/13/19,HOKI-W,935.00,600.00,600.00,600.00,0
11/13/19,HOME,50.00,50.00,50.00,50.00,9075300
11/13/19,HOTL,154.00,155.00,150.00,155.00,13759000
11/13/19,HRME,985.00,1010.00,985.00,1010.00,18513500
11/13/19,HRTA,280.00,300.00,272.00,296.00,128700
11/13/19,HRUM,1370.00,1370.00,1350.00,1365.00,831900
11/13/19,IATA,50.00,50.00,50.00,50.00,0
11/13/19,IBFN,262.00,340.00,262.00,276.00,40700
11/13/19,IBFN-W,33.00,33.00,31.00,31.00,5300
11/13/19,IBST,9800.00,9800.00,9800.00,9800.00,0
11/13/19,ICBP,11400.00,11475.00,11325.00,11475.00,3092400
11/13/19,ICON,100.00,100.00,100.00,100.00,0
11/13/19,IDPR,332.00,332.00,332.00,332.00,0
11/13/19,IGAR,346.00,348.00,340.00,340.00,14700
11/13/19,IIKP,50.00,50.00,50.00,50.00,220700
11/13/19,IKAI,138.00,140.00,135.00,138.00,7950200
11/13/19,IKBI,264.00,270.00,264.00,270.00,5000
11/13/19,IMAS,1235.00,1255.00,1220.00,1250.00,229600
11/13/19,IMJS,290.00,296.00,288.00,292.00,238900
11/13/19,IMPC,1035.00,1035.00,1030.00,1030.00,441700
11/13/19,INAF,1000.00,1000.00,990.00,995.00,97400
11/13/19,INAI,442.00,442.00,426.00,426.00,3800
11/13/19,INCF,50.00,54.00,50.00,53.00,5637800
11/13/19,INCI,438.00,438.00,410.00,430.00,45100
11/13/19,INCO,3450.00,3540.00,3420.00,3440.00,14658900
11/13/19,INDF,7800.00,7825.00,7750.00,7775.00,4591100
11/13/19,INDR,3420.00,3430.00,3390.00,3390.00,76700
11/13/19,INDS,2540.00,2540.00,2510.00,2510.00,114500
11/13/19,INDX,64.00,65.00,64.00,64.00,700
11/13/19,INDY,1320.00,1330.00,1290.00,1300.00,12947600
11/13/19,INKP,8375.00,8575.00,8200.00,8300.00,9209600
11/13/19,INOV,420.00,422.00,418.00,420.00,3902500
11/13/19,INPC,67.00,68.00,67.00,67.00,605700
11/13/19,INPC-W,8.00,8.00,7.00,8.00,132100
11/13/19,INPP,860.00,860.00,860.00,860.00,0
11/13/19,INPS,6000.00,6000.00,6000.00,6000.00,300
11/13/19,INRU,825.00,825.00,825.00,825.00,0
11/13/19,INTA,464.00,468.00,464.00,468.00,4600
11/13/19,INTA-W,464.00,200.00,200.00,200.00,0
11/13/19,INTD,460.00,460.00,460.00,460.00,0
11/13/19,INTP,20750.00,20750.00,20200.00,20200.00,831300
11/13/19,IPCC,740.00,745.00,710.00,730.00,1053300
11/13/19,IPCM,198.00,199.00,192.00,198.00,9700
11/13/19,IPOL,97.00,103.00,97.00,98.00,216600
11/13/19,IPTV,510.00,510.00,498.00,500.00,16509600
11/13/19,IPTV-W,99.00,101.00,95.00,101.00,3998000
11/13/19,IRRA,805.00,820.00,670.00,705.00,65933500
11/13/19,ISAT,3430.00,3460.00,3250.00,3310.00,8694900
11/13/19,ISSP,206.00,206.00,198.00,200.00,25523100
11/13/19,ITIC,1230.00,1245.00,1165.00,1165.00,13908200
11/13/19,ITMA,650.00,650.00,575.00,610.00,82800
11/13/19,ITMA-W,85.00,85.00,61.00,62.00,3000
11/13/19,ITMG,12850.00,12925.00,12450.00,12500.00,1861100
11/13/19,ITTG,82.00,82.00,82.00,82.00,0
11/13/19,JAST,2160.00,2180.00,2110.00,2170.00,1314800
11/13/19,JAWA,117.00,119.00,116.00,119.00,354200
11/13/19,JAYA,81.00,92.00,81.00,90.00,502800
11/13/19,JAYA-W,19.00,21.00,19.00,21.00,1328400
11/13/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/13/19,JGLE,50.00,50.00,50.00,50.00,0
11/13/19,JIHD,630.00,630.00,525.00,525.00,50200
11/13/19,JKON,500.00,500.00,500.00,500.00,0
11/13/19,JKSW,60.00,60.00,60.00,60.00,0
11/13/19,JMAS,875.00,875.00,875.00,875.00,0
11/13/19,JPFA,1720.00,1725.00,1660.00,1670.00,10127500
11/13/19,JRPT,600.00,600.00,585.00,590.00,3784900
11/13/19,JSKY,795.00,810.00,710.00,770.00,78797600
11/13/19,JSMR,5000.00,5050.00,4960.00,5050.00,4509600
11/13/19,JSPT,895.00,895.00,895.00,895.00,0
11/13/19,JTPE,980.00,980.00,975.00,975.00,143800
11/13/19,KAEF,2300.00,2360.00,2270.00,2270.00,191400
11/13/19,KARW,96.00,111.00,83.00,83.00,14899200
11/13/19,KAYU,114.00,119.00,107.00,109.00,47224000
11/13/19,KBLI,565.00,585.00,555.00,570.00,5048900
11/13/19,KBLM,300.00,326.00,294.00,316.00,322100
11/13/19,KBLV,414.00,414.00,414.00,414.00,0
11/13/19,KBRI,50.00,50.00,50.00,50.00,0
11/13/19,KDSI,1260.00,1260.00,1150.00,1190.00,111800
11/13/19,KEEN,630.00,640.00,625.00,635.00,5402100
11/13/19,KIAS,85.00,86.00,79.00,85.00,6952800
11/13/19,KICI,340.00,340.00,340.00,340.00,0
11/13/19,KIJA,320.00,322.00,318.00,322.00,3441700
11/13/19,KINO,3830.00,3860.00,3800.00,3800.00,1224800
11/13/19,KIOS,388.00,388.00,368.00,382.00,28400
11/13/19,KIOS-W,300.00,300.00,53.00,298.00,3000
11/13/19,KJEN,2000.00,2000.00,1995.00,2000.00,212400
11/13/19,KKGI,240.00,240.00,230.00,234.00,38900
11/13/19,KLBF,1550.00,1555.00,1515.00,1520.00,28837900
11/13/19,KMTR,318.00,330.00,308.00,318.00,366800
11/13/19,KOBX,135.00,135.00,126.00,133.00,280800
11/13/19,KOIN,166.00,166.00,166.00,166.00,0
11/13/19,KONI,650.00,650.00,650.00,650.00,100
11/13/19,KOPI,630.00,630.00,625.00,625.00,35500
11/13/19,KOTA,595.00,610.00,595.00,600.00,8445300
11/13/19,KOTA-W,71.00,72.00,68.00,70.00,2518200
11/13/19,KPAL,610.00,615.00,590.00,595.00,867800
11/13/19,KPAS,85.00,87.00,81.00,81.00,2004200
11/13/19,KPAS-W,24.00,28.00,20.00,24.00,1347700
11/13/19,KPIG,130.00,131.00,123.00,129.00,6430100
11/13/19,KRAH,1010.00,1120.00,1000.00,1110.00,744900
11/13/19,KRAS,322.00,322.00,300.00,306.00,8060500
11/13/19,KREN,520.00,525.00,510.00,515.00,61289700
11/13/19,LAND,1300.00,1340.00,1290.00,1340.00,254400
11/13/19,LAPD,50.00,50.00,50.00,50.00,0
11/13/19,LCGP,114.00,114.00,114.00,114.00,0
11/13/19,LCKM,326.00,326.00,326.00,326.00,3500
11/13/19,LEAD,50.00,50.00,50.00,50.00,54600
11/13/19,LIFE,4750.00,4750.00,4570.00,4570.00,6500
11/13/19,LINK,4450.00,4450.00,4350.00,4400.00,237500
11/13/19,LION,498.00,520.00,498.00,510.00,500
11/13/19,LMAS,51.00,51.00,50.00,51.00,1317800
11/13/19,LMPI,121.00,124.00,121.00,123.00,2700
11/13/19,LMSH,368.00,368.00,368.00,368.00,0
11/13/19,LPCK,1255.00,1295.00,1240.00,1245.00,1792900
11/13/19,LPGI,3300.00,3300.00,3300.00,3300.00,600
11/13/19,LPIN,284.00,284.00,262.00,266.00,300
11/13/19,LPKR,252.00,258.00,252.00,254.00,112622500
11/13/19,LPLI,96.00,112.00,96.00,109.00,6300
11/13/19,LPPF,3680.00,3700.00,3630.00,3680.00,10125500
11/13/19,LPPS,87.00,89.00,87.00,88.00,305500
11/13/19,LRNA,129.00,133.00,129.00,133.00,900
11/13/19,LSIP,1370.00,1370.00,1310.00,1315.00,14656100
11/13/19,LTLS,650.00,650.00,645.00,650.00,47800
11/13/19,LUCK,535.00,635.00,530.00,575.00,1854000
11/13/19,MABA,50.00,50.00,50.00,50.00,500
11/13/19,MAGP,50.00,50.00,50.00,50.00,100
11/13/19,MAIN,1130.00,1130.00,1080.00,1090.00,2238900
11/13/19,MAMI,250.00,250.00,240.00,240.00,327580000
11/13/19,MAMI-W,55.00,55.00,51.00,52.00,1237400
11/13/19,MAMIP,250.00,600.00,600.00,600.00,0
11/13/19,MAPA,5200.00,5200.00,5150.00,5175.00,300300
11/13/19,MAPB,1750.00,1750.00,1750.00,1750.00,0
11/13/19,MAPI,1065.00,1095.00,1065.00,1090.00,3460900
11/13/19,MARI,200.00,200.00,193.00,200.00,179600
11/13/19,MARK,486.00,486.00,482.00,482.00,1820200
11/13/19,MASA,458.00,460.00,458.00,460.00,4400
11/13/19,MAYA,8100.00,8100.00,8100.00,8100.00,0
11/13/19,MBAP,1985.00,2050.00,1980.00,2050.00,26000
11/13/19,MBSS,505.00,505.00,496.00,498.00,645200
11/13/19,MBTO,109.00,109.00,109.00,109.00,1100
11/13/19,MCAS,3170.00,3190.00,3140.00,3140.00,1022900
11/13/19,MCOR,135.00,137.00,132.00,132.00,1720400
11/13/19,MDIA,72.00,73.00,70.00,73.00,62700
11/13/19,MDKA,1030.00,1050.00,1010.00,1035.00,36677900
11/13/19,MDKI,204.00,206.00,200.00,200.00,28500
11/13/19,MDLN,220.00,222.00,218.00,220.00,1414600
11/13/19,MDRN,50.00,50.00,50.00,50.00,100
11/13/19,MEDC,640.00,645.00,630.00,640.00,8166100
11/13/19,MEDC-W,128.00,130.00,120.00,124.00,234000
11/13/19,MEGA,5950.00,5950.00,5950.00,5950.00,0
11/13/19,MERK,2930.00,2980.00,2900.00,2930.00,16000
11/13/19,META,190.00,191.00,187.00,189.00,244700
11/13/19,MFIN,1250.00,1285.00,1250.00,1285.00,2100
11/13/19,MFMI,450.00,450.00,430.00,446.00,413900
11/13/19,MGNA,50.00,50.00,50.00,50.00,3300
11/13/19,MGRO,900.00,900.00,890.00,895.00,2474600
11/13/19,MICE,342.00,344.00,338.00,342.00,1416800
11/13/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/13/19,MIKA,2670.00,2700.00,2660.00,2670.00,12168300
11/13/19,MINA,1400.00,1470.00,1300.00,1470.00,52500
11/13/19,MIRA,50.00,50.00,50.00,50.00,0
11/13/19,MITI,51.00,51.00,51.00,51.00,0
11/13/19,MKNT,50.00,52.00,50.00,50.00,100193900
11/13/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/13/19,MLBI,16550.00,16800.00,16550.00,16800.00,300
11/13/19,MLIA,1180.00,1180.00,1175.00,1175.00,3517700
11/13/19,MLPL,74.00,77.00,74.00,76.00,11791100
11/13/19,MLPT,690.00,690.00,690.00,690.00,200
11/13/19,MMLP,334.00,334.00,310.00,320.00,236100
11/13/19,MNCN,1430.00,1445.00,1420.00,1440.00,21952200
11/13/19,MOLI,780.00,785.00,780.00,785.00,11100
11/13/19,MPMX,700.00,705.00,695.00,695.00,378600
11/13/19,MPOW,125.00,135.00,125.00,135.00,12400
11/13/19,MPPA,142.00,157.00,142.00,152.00,1460700
11/13/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/13/19,MRAT,164.00,164.00,155.00,156.00,164700
11/13/19,MREI,4900.00,4900.00,4900.00,4900.00,500
11/13/19,MSIN,470.00,470.00,462.00,464.00,6220300
11/13/19,MSKY,970.00,970.00,970.00,970.00,0
11/13/19,MTDL,1850.00,1885.00,1770.00,1780.00,15519800
11/13/19,MTFN,50.00,50.00,50.00,50.00,0
11/13/19,MTLA,460.00,472.00,460.00,470.00,102700
11/13/19,MTPS,1090.00,1350.00,1090.00,1350.00,2960600
11/13/19,MTPS-W,750.00,1200.00,750.00,1125.00,17900
11/13/19,MTRA,340.00,340.00,338.00,338.00,82500
11/13/19,MTSM,224.00,224.00,224.00,224.00,100
11/13/19,MTWI,85.00,90.00,72.00,72.00,17910500
11/13/19,MYOH,1295.00,1295.00,1285.00,1290.00,151200
11/13/19,MYOR,2130.00,2170.00,2130.00,2150.00,1498000
11/13/19,MYRX,50.00,50.00,50.00,50.00,19449800
11/13/19,MYRXP,50.00,50.00,50.00,50.00,0
11/13/19,MYTX,65.00,65.00,60.00,60.00,1000
11/13/19,NASA,695.00,695.00,680.00,695.00,4804400
11/13/19,NASA-W,695.00,700.00,700.00,700.00,0
11/13/19,NATO,705.00,715.00,685.00,685.00,15535200
11/13/19,NATO-W,410.00,410.00,410.00,410.00,300
11/13/19,NELY,150.00,150.00,150.00,150.00,0
11/13/19,NFCX,3100.00,3120.00,3060.00,3060.00,656600
11/13/19,NICK,230.00,230.00,230.00,230.00,100
11/13/19,NIKL,870.00,925.00,870.00,900.00,298800
11/13/19,NIPS,282.00,282.00,282.00,282.00,0
11/13/19,NIRO,140.00,144.00,140.00,140.00,8347800
11/13/19,NISP,835.00,835.00,835.00,835.00,14200
11/13/19,NOBU,860.00,860.00,850.00,850.00,1100
11/13/19,NRCA,378.00,382.00,378.00,380.00,914300
11/13/19,NUSA,50.00,50.00,50.00,50.00,1022300
11/13/19,NUSA-W,7.00,8.00,6.00,8.00,2509200
11/13/19,NZIA,1065.00,1085.00,990.00,1030.00,1635900
11/13/19,NZIA-W,222.00,224.00,198.00,200.00,632900
11/13/19,OASA,330.00,330.00,330.00,330.00,0
11/13/19,OCAP,246.00,256.00,200.00,256.00,50400
11/13/19,OKAS,165.00,198.00,165.00,187.00,72900
11/13/19,OMRE,1015.00,1015.00,1015.00,1015.00,100
11/13/19,OPMS,121.00,130.00,120.00,127.00,30324000
11/13/19,PADI,434.00,535.00,410.00,494.00,150400
11/13/19,PALM,222.00,222.00,222.00,222.00,7600
11/13/19,PAMG,115.00,136.00,115.00,126.00,2304500
11/13/19,PANI,110.00,112.00,100.00,110.00,2500
11/13/19,PANR,342.00,342.00,340.00,340.00,828400
11/13/19,PANS,1450.00,1510.00,1450.00,1480.00,122900
11/13/19,PBID,1025.00,1025.00,995.00,1010.00,185100
11/13/19,PBRX,715.00,720.00,715.00,720.00,112300
11/13/19,PBSA,310.00,402.00,310.00,402.00,88800
11/13/19,PCAR,1565.00,1800.00,1330.00,1800.00,618100
11/13/19,PDES,840.00,840.00,840.00,840.00,100
11/13/19,PEGE,240.00,240.00,240.00,240.00,100
11/13/19,PEHA,1150.00,1170.00,1130.00,1150.00,69800
11/13/19,PGAS,1995.00,2010.00,1990.00,1995.00,13413700
11/13/19,PGLI,150.00,151.00,125.00,147.00,124500
11/13/19,PICO,3510.00,3510.00,3500.00,3510.00,1074100
11/13/19,PJAA,1085.00,1125.00,1070.00,1095.00,34400
11/13/19,PKPK,75.00,76.00,71.00,74.00,69000
11/13/19,PLAS,50.00,50.00,50.00,50.00,0
11/13/19,PLIN,3250.00,3250.00,3250.00,3250.00,100
11/13/19,PNBN,1290.00,1305.00,1290.00,1290.00,301400
11/13/19,PNBS,50.00,50.00,50.00,50.00,39000
11/13/19,PNIN,1145.00,1160.00,1135.00,1135.00,80200
11/13/19,PNLF,284.00,288.00,282.00,284.00,8147600
11/13/19,PNSE,450.00,450.00,450.00,450.00,0
11/13/19,POLA,905.00,910.00,905.00,910.00,11000
11/13/19,POLA-W,202.00,202.00,202.00,202.00,100
11/13/19,POLI,1925.00,1925.00,1660.00,1685.00,41200
11/13/19,POLL,8200.00,8250.00,8175.00,8200.00,255300
11/13/19,POLU,1890.00,1890.00,1890.00,1890.00,200
11/13/19,POLY,65.00,65.00,60.00,60.00,3307700
11/13/19,POOL,1225.00,1240.00,1175.00,1205.00,62159900
11/13/19,POOL-W,1225.00,4010.00,4010.00,4010.00,0
11/13/19,PORT,460.00,460.00,460.00,460.00,100
11/13/19,POSA,50.00,66.00,50.00,64.00,106911900
11/13/19,POSA-W,5.00,8.00,4.00,7.00,210848800
11/13/19,POWR,1050.00,1060.00,1040.00,1055.00,2770000
11/13/19,PPRE,254.00,254.00,246.00,248.00,9047600
11/13/19,PPRO,95.00,96.00,94.00,95.00,29964200
11/13/19,PRAS,143.00,162.00,143.00,162.00,1400
11/13/19,PRDA,3960.00,4050.00,3950.00,4050.00,7700
11/13/19,PRIM,310.00,310.00,310.00,310.00,2200
11/13/19,PRIM-W,310.00,38.00,38.00,38.00,0
11/13/19,PSAB,274.00,274.00,264.00,266.00,62153700
11/13/19,PSDN,136.00,144.00,136.00,144.00,300
11/13/19,PSKT,50.00,50.00,50.00,50.00,300
11/13/19,PSSI,174.00,175.00,172.00,172.00,155300
11/13/19,PTBA,2620.00,2650.00,2520.00,2550.00,33803400
11/13/19,PTIS,252.00,252.00,252.00,252.00,0
11/13/19,PTPP,1530.00,1565.00,1520.00,1560.00,12722400
11/13/19,PTRO,1670.00,1700.00,1650.00,1680.00,1722600
11/13/19,PTSN,328.00,328.00,306.00,318.00,1421500
11/13/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/13/19,PUDP,346.00,346.00,346.00,346.00,0
11/13/19,PURE,1215.00,1250.00,1180.00,1200.00,83619800
11/13/19,PURE-W,745.00,755.00,655.00,655.00,3666500
11/13/19,PWON,585.00,595.00,580.00,580.00,28024000
11/13/19,PYFA,200.00,202.00,200.00,202.00,87300
11/13/19,PZZA,1150.00,1160.00,1140.00,1150.00,299300
11/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/13/19,R-LQ45X,1029.00,1029.00,1019.00,1020.00,28300
11/13/19,RAJA,210.00,214.00,210.00,212.00,472100
11/13/19,RALS,1150.00,1170.00,1140.00,1150.00,3698400
11/13/19,RANC,342.00,342.00,342.00,342.00,10000
11/13/19,RBMS,91.00,98.00,87.00,89.00,7511900
11/13/19,RDTX,5775.00,5775.00,5775.00,5775.00,0
11/13/19,RELI,180.00,180.00,180.00,180.00,100
11/13/19,RICY,156.00,161.00,156.00,161.00,17500
11/13/19,RIGS,236.00,242.00,234.00,238.00,139100
11/13/19,RIMO,50.00,50.00,50.00,50.00,25554100
11/13/19,RISE,640.00,650.00,630.00,640.00,1343500
11/13/19,RMBA,336.00,348.00,336.00,348.00,800
11/13/19,RODA,188.00,188.00,180.00,180.00,19900
11/13/19,ROTI,1320.00,1335.00,1320.00,1330.00,3648800
11/13/19,RUIS,232.00,250.00,232.00,250.00,500
11/13/19,SAFE,199.00,199.00,197.00,198.00,411000
11/13/19,SAME,248.00,284.00,248.00,262.00,739800
11/13/19,SAPX,850.00,850.00,850.00,850.00,0
11/13/19,SATU,81.00,95.00,81.00,92.00,306500
11/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/13/19,SCCO,9300.00,9300.00,9300.00,9300.00,0
11/13/19,SCMA,1335.00,1365.00,1285.00,1310.00,41837600
11/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/13/19,SDMU,50.00,50.00,50.00,50.00,22700
11/13/19,SDPC,93.00,95.00,92.00,95.00,1300
11/13/19,SDRA,780.00,780.00,780.00,780.00,0
11/13/19,SFAN,1005.00,1005.00,995.00,1000.00,648200
11/13/19,SFAN-W,520.00,520.00,520.00,520.00,20000
11/13/19,SGRO,2450.00,2500.00,2300.00,2500.00,31900
11/13/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/13/19,SHIP,800.00,810.00,800.00,800.00,1077400
11/13/19,SIDO,1200.00,1225.00,1190.00,1205.00,3301800
11/13/19,SILO,7200.00,7200.00,7000.00,7000.00,113500
11/13/19,SIMA,50.00,61.00,50.00,57.00,46601800
11/13/19,SIMP,366.00,376.00,364.00,370.00,18392900
11/13/19,SINI,382.00,382.00,382.00,382.00,259700
11/13/19,SINI-W,370.00,380.00,370.00,380.00,123800
11/13/19,SIPD,1100.00,1100.00,1100.00,1100.00,0
11/13/19,SKBM,380.00,380.00,380.00,380.00,0
11/13/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/13/19,SKRN,580.00,580.00,565.00,565.00,172800
11/13/19,SKYB,116.00,116.00,83.00,83.00,33884200
11/13/19,SLIS,4400.00,5375.00,4380.00,5350.00,3372400
11/13/19,SMAR,3810.00,3810.00,3800.00,3800.00,2300
11/13/19,SMBR,520.00,540.00,520.00,520.00,4643500
11/13/19,SMCB,1305.00,1310.00,1305.00,1310.00,11700
11/13/19,SMDM,130.00,130.00,123.00,123.00,200
11/13/19,SMDR,264.00,264.00,262.00,262.00,59800
11/13/19,SMGR,12600.00,12600.00,12475.00,12525.00,2444300
11/13/19,SMKL,218.00,222.00,218.00,222.00,3100
11/13/19,SMKL-W,24.00,27.00,24.00,25.00,2588700
11/13/19,SMMA,12950.00,13000.00,12950.00,13000.00,600
11/13/19,SMMT,120.00,122.00,118.00,118.00,49800
11/13/19,SMRA,1170.00,1170.00,1115.00,1115.00,2928100
11/13/19,SMRU,50.00,50.00,50.00,50.00,6500
11/13/19,SMSM,1410.00,1420.00,1395.00,1410.00,3501700
11/13/19,SOCI,204.00,206.00,202.00,204.00,11164500
11/13/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/13/19,SOSS,398.00,410.00,396.00,406.00,102400
11/13/19,SOSS-W,54.00,70.00,54.00,65.00,362000
11/13/19,SOTS,260.00,260.00,260.00,260.00,0
11/13/19,SOTS-W,76.00,84.00,76.00,79.00,4000
11/13/19,SPMA,340.00,344.00,340.00,340.00,4000
11/13/19,SPTO,980.00,985.00,970.00,975.00,4472900
11/13/19,SQMI,555.00,570.00,510.00,515.00,56345900
11/13/19,SRAJ,274.00,290.00,254.00,278.00,400
11/13/19,SRIL,276.00,278.00,274.00,276.00,8146100
11/13/19,SRSN,68.00,68.00,67.00,68.00,264100
11/13/19,SRTG,3660.00,3800.00,3660.00,3780.00,62800
11/13/19,SSIA,710.00,720.00,705.00,710.00,39998000
11/13/19,SSMS,790.00,825.00,785.00,820.00,54964500
11/13/19,SSTM,480.00,480.00,480.00,480.00,0
11/13/19,STAR,97.00,99.00,97.00,99.00,66400
11/13/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/13/19,SUGI,50.00,50.00,50.00,50.00,0
11/13/19,SULI,50.00,50.00,50.00,50.00,2072900
11/13/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/13/19,SURE,2980.00,2980.00,2980.00,2980.00,600
11/13/19,SWAT,97.00,115.00,97.00,108.00,11406000
11/13/19,TALF,378.00,378.00,378.00,378.00,100
11/13/19,TAMU,515.00,525.00,490.00,492.00,16278500
11/13/19,TARA,730.00,735.00,725.00,730.00,48404600
11/13/19,TAXI,50.00,50.00,50.00,50.00,5000
11/13/19,TBIG,5550.00,5550.00,5400.00,5475.00,6692100
11/13/19,TBLA,930.00,935.00,900.00,910.00,1804800
11/13/19,TBMS,830.00,830.00,830.00,830.00,0
11/13/19,TCID,11600.00,11600.00,11600.00,11600.00,100
11/13/19,TCPI,4610.00,4680.00,4480.00,4650.00,5593200
11/13/19,TDPM,234.00,240.00,232.00,234.00,13560700
11/13/19,TELE,288.00,310.00,288.00,294.00,13924100
11/13/19,TFAS,190.00,193.00,180.00,180.00,5211500
11/13/19,TFCO,452.00,454.00,452.00,454.00,200
11/13/19,TGKA,4600.00,4600.00,4600.00,4600.00,200
11/13/19,TGRA,418.00,418.00,314.00,314.00,5032300
11/13/19,TIFA,172.00,179.00,172.00,176.00,207600
11/13/19,TINS,810.00,815.00,795.00,800.00,13142600
11/13/19,TIRA,248.00,248.00,248.00,248.00,2000
11/13/19,TIRT,56.00,59.00,56.00,57.00,249700
11/13/19,TKIM,12200.00,12475.00,12100.00,12325.00,1128100
11/13/19,TLKM,4130.00,4170.00,4100.00,4150.00,91925700
11/13/19,TMAS,115.00,116.00,113.00,113.00,4328500
11/13/19,TMPO,150.00,150.00,150.00,150.00,0
11/13/19,TNCA,280.00,280.00,262.00,274.00,4900
11/13/19,TOBA,362.00,362.00,362.00,362.00,0
11/13/19,TOPS,570.00,570.00,555.00,565.00,3212700
11/13/19,TOTL,418.00,420.00,414.00,418.00,282900
11/13/19,TOTO,300.00,300.00,298.00,298.00,11000
11/13/19,TOWR,660.00,665.00,655.00,660.00,22992700
11/13/19,TPIA,9450.00,9650.00,9425.00,9650.00,6877200
11/13/19,TPMA,264.00,264.00,260.00,260.00,1300
11/13/19,TRAM,57.00,59.00,55.00,57.00,393871400
11/13/19,TRAM-W,36.00,39.00,34.00,35.00,549900
11/13/19,TRIL,50.00,50.00,50.00,50.00,0
11/13/19,TRIM,150.00,150.00,150.00,150.00,0
11/13/19,TRIO,426.00,426.00,426.00,426.00,0
11/13/19,TRIS,260.00,260.00,256.00,260.00,70100
11/13/19,TRST,380.00,380.00,380.00,380.00,135000
11/13/19,TRUK,113.00,114.00,112.00,113.00,733000
11/13/19,TRUS,352.00,352.00,352.00,352.00,100
11/13/19,TSPC,1425.00,1425.00,1410.00,1410.00,66500
11/13/19,TUGU,3450.00,3450.00,3390.00,3450.00,3200
11/13/19,TURI,980.00,980.00,975.00,975.00,344400
11/13/19,ULTJ,1665.00,1705.00,1660.00,1675.00,566800
11/13/19,UNIC,3800.00,3800.00,3800.00,3800.00,0
11/13/19,UNIT,180.00,180.00,174.00,174.00,1300
11/13/19,UNSP,94.00,96.00,92.00,93.00,114300
11/13/19,UNTR,23900.00,23900.00,23075.00,23225.00,2906900
11/13/19,UNVR,43150.00,43150.00,42300.00,42325.00,1852200
11/13/19,URBN,2160.00,2160.00,2150.00,2160.00,6000
11/13/19,URBN-W,56.00,57.00,53.00,57.00,115100
11/13/19,VICO,108.00,111.00,103.00,107.00,99700
11/13/19,VINS,142.00,182.00,135.00,182.00,2402300
11/13/19,VINS-W,15.00,19.00,15.00,18.00,53925000
11/13/19,VIVA,68.00,73.00,68.00,71.00,10104400
11/13/19,VOKS,286.00,288.00,282.00,282.00,4039100
11/13/19,VRNA,111.00,111.00,111.00,111.00,0
11/13/19,WAPO,70.00,84.00,70.00,82.00,86600
11/13/19,WEGE,306.00,310.00,302.00,302.00,5363700
11/13/19,WEHA,152.00,152.00,151.00,152.00,1918500
11/13/19,WICO,520.00,520.00,520.00,520.00,0
11/13/19,WIIM,168.00,176.00,167.00,167.00,812900
11/13/19,WIKA,1900.00,1955.00,1895.00,1925.00,16857800
11/13/19,WINS,135.00,135.00,127.00,127.00,87200
11/13/19,WOMF,288.00,288.00,280.00,288.00,100700
11/13/19,WOOD,695.00,720.00,670.00,695.00,19903900
11/13/19,WOWS,440.00,452.00,434.00,446.00,13110800
11/13/19,WSBP,318.00,320.00,314.00,318.00,8704000
11/13/19,WSKT,1470.00,1480.00,1455.00,1475.00,11367500
11/13/19,WTON,416.00,422.00,412.00,414.00,11708100
11/13/19,XAFA,1027.00,1027.00,1027.00,1027.00,10000
11/13/19,XAQA,953.00,953.00,953.00,953.00,0
11/13/19,XASG,99.00,99.00,99.00,99.00,100000
11/13/19,XBID,533.00,533.00,533.00,533.00,100
11/13/19,XBIN,518.00,518.00,518.00,518.00,0
11/13/19,XBLQ,473.00,473.00,473.00,473.00,100
11/13/19,XBNI,1084.00,1084.00,1084.00,1084.00,4500
11/13/19,XBSK,392.00,392.00,392.00,392.00,0
11/13/19,XCID,76.00,76.00,76.00,76.00,2200
11/13/19,XCIS,104.00,104.00,104.00,104.00,700
11/13/19,XDIF,490.00,490.00,490.00,490.00,0
11/13/19,XIHD,495.00,495.00,495.00,495.00,300
11/13/19,XIIC,1125.00,1125.00,1115.00,1115.00,300
11/13/19,XIIF,629.00,629.00,627.00,627.00,200
11/13/19,XIIT,551.00,551.00,551.00,551.00,8100
11/13/19,XIJI,694.00,694.00,690.00,690.00,26700
11/13/19,XIPI,172.00,173.00,172.00,172.00,32500
11/13/19,XISB,398.00,398.00,398.00,398.00,0
11/13/19,XISC,724.00,724.00,724.00,724.00,0
11/13/19,XISI,340.00,340.00,340.00,340.00,0
11/13/19,XISR,395.00,395.00,395.00,395.00,900
11/13/19,XKIV,500.00,500.00,500.00,500.00,400
11/13/19,XMIG,171.00,171.00,171.00,171.00,0
11/13/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/13/19,XMTS,496.00,496.00,496.00,496.00,0
11/13/19,XPCR,953.00,953.00,953.00,953.00,0
11/13/19,XPDV,476.00,476.00,476.00,476.00,0
11/13/19,XPES,438.00,438.00,438.00,438.00,0
11/13/19,XPFT,540.00,540.00,540.00,540.00,200
11/13/19,XPID,519.00,519.00,519.00,519.00,0
11/13/19,XPLC,482.00,482.00,482.00,482.00,0
11/13/19,XPLQ,508.00,508.00,508.00,508.00,0
11/13/19,XPMI,958.00,958.00,958.00,958.00,400
11/13/19,XPSG,446.00,446.00,446.00,446.00,0
11/13/19,XPTD,535.00,535.00,535.00,535.00,0
11/13/19,XSBC,110.00,110.00,110.00,110.00,0
11/13/19,XSPI,750.00,750.00,750.00,750.00,0
11/13/19,XSSI,97.00,97.00,97.00,97.00,0
11/13/19,YELO,100.00,104.00,100.00,103.00,1411800
11/13/19,YELO-W,23.00,23.00,22.00,23.00,977600
11/13/19,YPAS,488.00,488.00,488.00,488.00,300
11/13/19,YULE,167.00,167.00,167.00,167.00,100
11/13/19,ZBRA,50.00,50.00,50.00,50.00,0
11/13/19,ZINC,352.00,368.00,350.00,368.00,95333300
11/13/19,ZONE,452.00,454.00,452.00,454.00,150000