<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/12/19,AALI,12875.00,12900.00,12500.00,12825.00,1311800
11/12/19,ABBA,120.00,125.00,111.00,116.00,30418100
11/12/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/12/19,ABMM,1520.00,1520.00,1520.00,1520.00,0
11/12/19,ACES,1750.00,1755.00,1700.00,1750.00,28129000
11/12/19,ACST,1160.00,1160.00,1145.00,1150.00,434000
11/12/19,ADES,1100.00,1105.00,1085.00,1105.00,36000
11/12/19,ADHI,1210.00,1215.00,1190.00,1200.00,4961700
11/12/19,ADMF,10550.00,10650.00,10500.00,10650.00,575400
11/12/19,ADMG,186.00,195.00,185.00,192.00,407300
11/12/19,ADRO,1420.00,1440.00,1400.00,1425.00,47287000
11/12/19,AGII,595.00,595.00,580.00,580.00,223900
11/12/19,AGRO,192.00,194.00,190.00,191.00,470000
11/12/19,AGRS,178.00,178.00,168.00,177.00,43800
11/12/19,AHAP,67.00,82.00,66.00,74.00,8163200
11/12/19,AIMS,180.00,180.00,180.00,180.00,0
11/12/19,AISA,168.00,168.00,168.00,168.00,0
11/12/19,AKKU,50.00,50.00,50.00,50.00,19500
11/12/19,AKPI,430.00,430.00,430.00,430.00,100
11/12/19,AKRA,3740.00,3840.00,3730.00,3800.00,4559000
11/12/19,AKSI,905.00,925.00,845.00,870.00,3413000
11/12/19,ALDO,380.00,380.00,380.00,380.00,49200
11/12/19,ALKA,500.00,500.00,500.00,500.00,0
11/12/19,ALMI,328.00,328.00,326.00,326.00,394200
11/12/19,ALTO,370.00,378.00,370.00,378.00,3047900
11/12/19,AMAG,306.00,306.00,300.00,300.00,200
11/12/19,AMFG,3500.00,3500.00,3400.00,3450.00,22200
11/12/19,AMIN,310.00,310.00,310.00,310.00,0
11/12/19,AMRT,875.00,885.00,875.00,880.00,1413300
11/12/19,ANDI,173.00,228.00,172.00,226.00,68375800
11/12/19,ANJT,855.00,860.00,855.00,855.00,108900
11/12/19,ANTM,815.00,825.00,800.00,820.00,66391100
11/12/19,APEX,430.00,430.00,428.00,430.00,22500
11/12/19,APIC,655.00,655.00,640.00,655.00,22633200
11/12/19,APII,182.00,182.00,182.00,182.00,100
11/12/19,APLI,119.00,119.00,119.00,119.00,400
11/12/19,APLN,191.00,192.00,188.00,189.00,11192400
11/12/19,APOL,50.00,50.00,50.00,50.00,0
11/12/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/12/19,ARGO,825.00,825.00,825.00,825.00,0
11/12/19,ARII,640.00,640.00,640.00,640.00,11000
11/12/19,ARKA,1625.00,1630.00,1610.00,1625.00,271800
11/12/19,ARMY,53.00,54.00,50.00,50.00,32513600
11/12/19,ARNA,492.00,500.00,492.00,500.00,243100
11/12/19,ARTA,410.00,410.00,336.00,336.00,700
11/12/19,ARTI,50.00,50.00,50.00,50.00,0
11/12/19,ARTO,2310.00,2310.00,1735.00,1735.00,180100
11/12/19,ASBI,306.00,306.00,306.00,306.00,0
11/12/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/12/19,ASGR,965.00,965.00,960.00,960.00,36900
11/12/19,ASII,6650.00,6800.00,6550.00,6775.00,29633100
11/12/19,ASJT,185.00,190.00,184.00,184.00,45800
11/12/19,ASMI,1000.00,1000.00,985.00,985.00,52700
11/12/19,ASRI,268.00,270.00,262.00,264.00,3695900
11/12/19,ASRM,2000.00,2080.00,2000.00,2080.00,600
11/12/19,ASSA,730.00,735.00,715.00,720.00,4221600
11/12/19,ATIC,785.00,785.00,785.00,785.00,0
11/12/19,AUTO,1245.00,1250.00,1215.00,1250.00,315900
11/12/19,BABP,50.00,50.00,50.00,50.00,527800
11/12/19,BABP-W3,50.00,25.00,25.00,25.00,0
11/12/19,BACA,268.00,268.00,268.00,268.00,24800
11/12/19,BACA-W2,268.00,100.00,100.00,100.00,0
11/12/19,BAJA,61.00,85.00,61.00,81.00,5090100
11/12/19,BALI,1395.00,1425.00,1395.00,1425.00,10300
11/12/19,BAPA,75.00,79.00,71.00,75.00,38700
11/12/19,BAPI,50.00,50.00,50.00,50.00,101900
11/12/19,BAPI-W,5.00,5.00,4.00,4.00,9641200
11/12/19,BATA,650.00,650.00,620.00,650.00,4400
11/12/19,BAYU,1565.00,1565.00,1565.00,1565.00,0
11/12/19,BBCA,31100.00,31400.00,31100.00,31325.00,9527100
11/12/19,BBHI,165.00,170.00,150.00,167.00,224700
11/12/19,BBKP,252.00,254.00,250.00,254.00,6840800
11/12/19,BBLD,436.00,436.00,424.00,430.00,700
11/12/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/12/19,BBNI,7500.00,7600.00,7450.00,7600.00,21638600
11/12/19,BBRI,4000.00,4030.00,3980.00,4000.00,109775100
11/12/19,BBRM,50.00,50.00,50.00,50.00,0
11/12/19,BBTN,1865.00,1880.00,1845.00,1875.00,12184200
11/12/19,BBYB,288.00,288.00,288.00,288.00,10000
11/12/19,BCAP,150.00,150.00,141.00,142.00,1771200
11/12/19,BCIC,450.00,450.00,450.00,450.00,0
11/12/19,BCIP,82.00,83.00,82.00,83.00,698400
11/12/19,BDMN,4170.00,4170.00,4130.00,4150.00,937200
11/12/19,BEEF,338.00,342.00,334.00,338.00,1330100
11/12/19,BEEF-W,39.00,39.00,36.00,38.00,350900
11/12/19,BEKS,50.00,50.00,50.00,50.00,24100
11/12/19,BELL,520.00,520.00,520.00,520.00,58600
11/12/19,BEST,230.00,234.00,224.00,230.00,11278400
11/12/19,BFIN,600.00,600.00,585.00,600.00,98800
11/12/19,BGTG,67.00,67.00,65.00,65.00,977400
11/12/19,BHIT,71.00,72.00,70.00,71.00,5193300
11/12/19,BIKA,180.00,204.00,180.00,183.00,1400
11/12/19,BIMA,50.00,50.00,50.00,50.00,300
11/12/19,BINA,800.00,850.00,800.00,850.00,8100
11/12/19,BIPI,50.00,50.00,50.00,50.00,37800
11/12/19,BIPI-W,13.00,13.00,12.00,12.00,602300
11/12/19,BIPP,67.00,78.00,67.00,76.00,53900
11/12/19,BIPP-W2,67.00,1.00,1.00,1.00,0
11/12/19,BIRD,2150.00,2160.00,2080.00,2100.00,695300
11/12/19,BISI,1130.00,1130.00,1080.00,1120.00,400300
11/12/19,BJBR,1565.00,1610.00,1560.00,1600.00,1422100
11/12/19,BJTM,705.00,710.00,700.00,705.00,3375500
11/12/19,BKDP,56.00,56.00,56.00,56.00,6300
11/12/19,BKSL,103.00,106.00,103.00,105.00,35137900
11/12/19,BKSL-W,22.00,22.00,20.00,21.00,714400
11/12/19,BKSW,176.00,198.00,176.00,180.00,12100
11/12/19,BLTA,50.00,50.00,50.00,50.00,2100
11/12/19,BLTZ,3110.00,3110.00,3110.00,3110.00,0
11/12/19,BLUE,494.00,500.00,470.00,500.00,255800
11/12/19,BMAS,302.00,320.00,302.00,314.00,25500
11/12/19,BMRI,7000.00,7100.00,6925.00,7025.00,26450400
11/12/19,BMSR,246.00,246.00,246.00,246.00,0
11/12/19,BMTR,390.00,408.00,390.00,404.00,27697100
11/12/19,BNBA,324.00,328.00,320.00,328.00,230300
11/12/19,BNBR,50.00,50.00,50.00,50.00,200
11/12/19,BNGA,960.00,960.00,935.00,960.00,1304300
11/12/19,BNII,214.00,218.00,212.00,218.00,151000
11/12/19,BNLI,1255.00,1275.00,1250.00,1250.00,23511100
11/12/19,BOGA,795.00,805.00,790.00,805.00,5956000
11/12/19,BOGA-W,520.00,550.00,520.00,550.00,200
11/12/19,BOLA,358.00,358.00,356.00,358.00,6700
11/12/19,BOLT,840.00,845.00,840.00,840.00,115300
11/12/19,BORN,50.00,50.00,50.00,50.00,0
11/12/19,BOSS,308.00,308.00,224.00,230.00,6131900
11/12/19,BPFI,1210.00,1240.00,1210.00,1240.00,8900
11/12/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/12/19,BPTR,101.00,101.00,95.00,95.00,416300
11/12/19,BRAM,8150.00,8150.00,8150.00,8150.00,0
11/12/19,BRIS,374.00,378.00,372.00,374.00,6473800
11/12/19,BRMS,57.00,59.00,56.00,57.00,72207200
11/12/19,BRNA,1095.00,1095.00,1095.00,1095.00,0
11/12/19,BRPT,970.00,990.00,970.00,990.00,46660400
11/12/19,BRPT-W,600.00,620.00,600.00,600.00,23500
11/12/19,BSDE,1390.00,1395.00,1365.00,1395.00,3994300
11/12/19,BSIM,555.00,555.00,555.00,555.00,0
11/12/19,BSIM-W3,37.00,48.00,37.00,38.00,15600
11/12/19,BSSR,1790.00,1810.00,1760.00,1795.00,1700
11/12/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/12/19,BTEK,50.00,50.00,50.00,50.00,1131000
11/12/19,BTEL,50.00,50.00,50.00,50.00,0
11/12/19,BTON,204.00,204.00,202.00,204.00,22700
11/12/19,BTPN,3200.00,3200.00,3130.00,3190.00,14200
11/12/19,BTPS,3910.00,3920.00,3870.00,3900.00,3215100
11/12/19,BUDI,101.00,101.00,100.00,100.00,889500
11/12/19,BUKK,1730.00,1740.00,1730.00,1740.00,1600
11/12/19,BULL,185.00,185.00,181.00,181.00,14029200
11/12/19,BULL-W,185.00,90.00,90.00,90.00,0
11/12/19,BULL-W2,185.00,26.00,26.00,26.00,0
11/12/19,BUMI,81.00,81.00,79.00,80.00,113672200
11/12/19,BUVA,82.00,82.00,81.00,81.00,700900
11/12/19,BVIC,161.00,162.00,158.00,160.00,282200
11/12/19,BWPT,118.00,119.00,116.00,117.00,9259000
11/12/19,BYAN,11700.00,13900.00,11700.00,13900.00,200
11/12/19,CAKK,79.00,93.00,78.00,84.00,11328700
11/12/19,CAKK-W,19.00,26.00,18.00,23.00,12342500
11/12/19,CAMP,388.00,390.00,380.00,384.00,941400
11/12/19,CANI,175.00,220.00,153.00,196.00,98200
11/12/19,CARS,222.00,222.00,212.00,216.00,5831400
11/12/19,CASA,380.00,380.00,370.00,370.00,8476800
11/12/19,CASA-W,380.00,336.00,336.00,336.00,0
11/12/19,CASS,625.00,625.00,625.00,625.00,0
11/12/19,CCSI,268.00,270.00,248.00,250.00,6597300
11/12/19,CEKA,1640.00,1640.00,1610.00,1620.00,115200
11/12/19,CENT,66.00,67.00,65.00,66.00,732600
11/12/19,CFIN,280.00,280.00,270.00,280.00,1070400
11/12/19,CINT,242.00,244.00,242.00,242.00,24000
11/12/19,CITA,1900.00,1900.00,1900.00,1900.00,100
11/12/19,CITY,180.00,189.00,180.00,186.00,1200
11/12/19,CITY-W,180.00,66.00,66.00,66.00,0
11/12/19,CKRA,76.00,76.00,76.00,76.00,0
11/12/19,CLAY,4370.00,4490.00,4340.00,4400.00,445700
11/12/19,CLEO,525.00,535.00,515.00,535.00,10714700
11/12/19,CLPI,780.00,780.00,760.00,775.00,114100
11/12/19,CMNP,1920.00,1920.00,1915.00,1915.00,400
11/12/19,CMPP,184.00,184.00,184.00,184.00,0
11/12/19,CNKO,50.00,50.00,50.00,50.00,600
11/12/19,CNTB,250.00,250.00,250.00,250.00,0
11/12/19,CNTX,390.00,390.00,390.00,390.00,0
11/12/19,COCO,905.00,905.00,895.00,900.00,2257000
11/12/19,COCO-W,310.00,310.00,310.00,310.00,100
11/12/19,COWL,184.00,184.00,184.00,184.00,3000
11/12/19,CPIN,7250.00,7325.00,7100.00,7200.00,4346100
11/12/19,CPRI,50.00,51.00,50.00,50.00,1571700
11/12/19,CPRI-W,31.00,31.00,25.00,27.00,116700
11/12/19,CPRO,50.00,50.00,50.00,50.00,200
11/12/19,CSAP,446.00,448.00,446.00,448.00,190700
11/12/19,CSIS,99.00,99.00,92.00,95.00,142000
11/12/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/12/19,CTRA,1065.00,1085.00,1055.00,1070.00,7043700
11/12/19,CTTH,76.00,76.00,69.00,71.00,7124400
11/12/19,DART,364.00,364.00,364.00,364.00,0
11/12/19,DAYA,286.00,286.00,286.00,286.00,0
11/12/19,DEAL,1910.00,1910.00,1410.00,1480.00,28633700
11/12/19,DEAL-W,995.00,995.00,995.00,995.00,300
11/12/19,DEFI,1780.00,1780.00,1780.00,1780.00,0
11/12/19,DEWA,50.00,50.00,50.00,50.00,5300
11/12/19,DFAM,830.00,830.00,620.00,620.00,1021600
11/12/19,DFAM-W,830.00,805.00,805.00,805.00,0
11/12/19,DGIK,50.00,50.00,50.00,50.00,6900
11/12/19,DIGI,1765.00,1765.00,1765.00,1765.00,0
11/12/19,DILD,348.00,350.00,344.00,350.00,544900
11/12/19,DIVA,3700.00,3710.00,3660.00,3680.00,1130700
11/12/19,DKFT,174.00,174.00,169.00,172.00,13843600
11/12/19,DLTA,6700.00,6700.00,6675.00,6675.00,5300
11/12/19,DMAS,326.00,336.00,318.00,336.00,73672400
11/12/19,DMMX,268.00,274.00,262.00,272.00,17288900
11/12/19,DNAR,240.00,240.00,240.00,240.00,1400
11/12/19,DNET,3060.00,3070.00,3060.00,3070.00,4100
11/12/19,DOID,316.00,322.00,316.00,320.00,7878300
11/12/19,DPNS,260.00,260.00,260.00,260.00,0
11/12/19,DPUM,112.00,112.00,110.00,110.00,20200
11/12/19,DSFI,107.00,107.00,105.00,105.00,2440200
11/12/19,DSNG,416.00,418.00,412.00,414.00,3699700
11/12/19,DSSA,15100.00,17950.00,15000.00,16225.00,2600
11/12/19,DUCK,1700.00,1745.00,1310.00,1675.00,2774300
11/12/19,DUTI,4970.00,4970.00,4970.00,4970.00,0
11/12/19,DVLA,2220.00,2250.00,2150.00,2250.00,19800
11/12/19,DWGL,320.00,324.00,310.00,316.00,94300
11/12/19,DWGL-W,116.00,119.00,111.00,118.00,224200
11/12/19,DYAN,131.00,131.00,129.00,131.00,367200
11/12/19,EAST,82.00,109.00,82.00,109.00,77486500
11/12/19,EAST-W,13.00,19.00,13.00,17.00,121568900
11/12/19,ECII,1110.00,1110.00,1110.00,1110.00,10000
11/12/19,EKAD,925.00,930.00,915.00,930.00,355100
11/12/19,ELSA,306.00,308.00,304.00,308.00,13353900
11/12/19,ELTY,50.00,50.00,50.00,50.00,0
11/12/19,EMDE,218.00,218.00,218.00,218.00,30000
11/12/19,EMTK,5500.00,5500.00,5500.00,5500.00,0
11/12/19,ENRG,55.00,56.00,54.00,54.00,10267000
11/12/19,ENVY,3000.00,3020.00,2250.00,2610.00,123821600
11/12/19,EPMT,2110.00,2110.00,2110.00,2110.00,0
11/12/19,ERAA,1610.00,1635.00,1605.00,1615.00,17764600
11/12/19,ERTX,140.00,140.00,140.00,140.00,200
11/12/19,ESSA,276.00,290.00,276.00,286.00,4454100
11/12/19,ESTI,83.00,85.00,80.00,81.00,392000
11/12/19,ETWA,70.00,95.00,69.00,95.00,11226800
11/12/19,EXCL,3340.00,3480.00,3320.00,3460.00,25200300
11/12/19,FAST,2790.00,2800.00,2790.00,2800.00,700
11/12/19,FASW,7475.00,7475.00,7450.00,7475.00,17900
11/12/19,FILM,220.00,220.00,208.00,212.00,3988900
11/12/19,FINN,50.00,50.00,50.00,50.00,1100
11/12/19,FIRE,1380.00,1510.00,1355.00,1395.00,1882500
11/12/19,FIRE-W,1380.00,910.00,910.00,910.00,0
11/12/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/12/19,FITT,99.00,100.00,98.00,100.00,2247000
11/12/19,FITT-W,39.00,44.00,35.00,39.00,2661300
11/12/19,FMII,500.00,500.00,500.00,500.00,0
11/12/19,FOOD,115.00,118.00,110.00,111.00,2378500
11/12/19,FORU,110.00,110.00,110.00,110.00,100
11/12/19,FORZ,510.00,580.00,384.00,384.00,928200
11/12/19,FORZ-W,510.00,610.00,610.00,610.00,0
11/12/19,FPNI,126.00,126.00,122.00,124.00,168900
11/12/19,FREN,142.00,153.00,138.00,152.00,177091800
11/12/19,FREN-W,73.00,89.00,72.00,77.00,570500
11/12/19,FUJI,101.00,107.00,101.00,105.00,310700
11/12/19,GAMA,50.00,50.00,50.00,50.00,500
11/12/19,GDST,76.00,88.00,76.00,80.00,2177600
11/12/19,GDYR,1985.00,1985.00,1985.00,1985.00,0
11/12/19,GEMA,370.00,370.00,370.00,370.00,0
11/12/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/12/19,GGRM,53300.00,54475.00,53025.00,54425.00,1542300
11/12/19,GGRP,565.00,595.00,560.00,575.00,43200
11/12/19,GHON,1400.00,1400.00,1400.00,1400.00,0
11/12/19,GIAA,570.00,580.00,545.00,560.00,10200000
11/12/19,GJTL,605.00,620.00,605.00,615.00,1538900
11/12/19,GLOB,442.00,442.00,412.00,424.00,16400
11/12/19,GMFI,177.00,177.00,173.00,174.00,4179300
11/12/19,GMTD,18000.00,18000.00,18000.00,18000.00,1000
11/12/19,GOLD,230.00,230.00,230.00,230.00,0
11/12/19,GOLL,50.00,50.00,50.00,50.00,0
11/12/19,GOOD,1520.00,1520.00,1510.00,1520.00,228400
11/12/19,GPRA,89.00,89.00,86.00,89.00,952500
11/12/19,GREN,328.00,328.00,328.00,328.00,0
11/12/19,GSMF,110.00,110.00,110.00,110.00,12000
11/12/19,GTBO,160.00,161.00,160.00,160.00,5000
11/12/19,GWSA,165.00,165.00,165.00,165.00,0
11/12/19,GZCO,50.00,50.00,50.00,50.00,0
11/12/19,HADE,50.00,50.00,50.00,50.00,200
11/12/19,HDFA,156.00,156.00,156.00,156.00,0
11/12/19,HDIT,700.00,740.00,690.00,720.00,12800
11/12/19,HDTX,120.00,120.00,120.00,120.00,0
11/12/19,HEAL,3800.00,3800.00,3750.00,3760.00,20000
11/12/19,HELI,148.00,148.00,148.00,148.00,0
11/12/19,HELI-W,14.00,16.00,10.00,16.00,55200
11/12/19,HERO,775.00,775.00,775.00,775.00,1000
11/12/19,HEXA,3490.00,3490.00,3430.00,3440.00,31300
11/12/19,HITS,605.00,630.00,605.00,630.00,35300
11/12/19,HKMU,322.00,322.00,318.00,318.00,7227100
11/12/19,HMSP,2060.00,2110.00,2050.00,2110.00,40830300
11/12/19,HOKI,940.00,950.00,925.00,935.00,28992700
11/12/19,HOKI-W,550.00,600.00,550.00,600.00,2500
11/12/19,HOME,50.00,50.00,50.00,50.00,2711100
11/12/19,HOTL,154.00,157.00,153.00,156.00,7904500
11/12/19,HRME,975.00,995.00,975.00,985.00,13492000
11/12/19,HRTA,280.00,280.00,270.00,280.00,97600
11/12/19,HRUM,1370.00,1380.00,1360.00,1365.00,204400
11/12/19,IATA,50.00,50.00,50.00,50.00,10400
11/12/19,IBFN,262.00,282.00,226.00,282.00,52500
11/12/19,IBFN-W,28.00,34.00,28.00,34.00,120300
11/12/19,IBST,9800.00,9800.00,9800.00,9800.00,0
11/12/19,ICBP,11400.00,11425.00,11300.00,11400.00,6231700
11/12/19,ICON,99.00,100.00,99.00,100.00,10100
11/12/19,IDPR,332.00,332.00,332.00,332.00,100
11/12/19,IGAR,346.00,346.00,346.00,346.00,200
11/12/19,IIKP,50.00,50.00,50.00,50.00,1065300
11/12/19,IKAI,143.00,143.00,139.00,140.00,3034700
11/12/19,IKBI,264.00,264.00,264.00,264.00,0
11/12/19,IMAS,1225.00,1275.00,1195.00,1230.00,864800
11/12/19,IMJS,298.00,298.00,288.00,292.00,426300
11/12/19,IMPC,1030.00,1035.00,1030.00,1035.00,386200
11/12/19,INAF,995.00,1010.00,995.00,1000.00,113300
11/12/19,INAI,420.00,422.00,416.00,422.00,68200
11/12/19,INCF,50.00,50.00,50.00,50.00,243300
11/12/19,INCI,390.00,440.00,390.00,436.00,69300
11/12/19,INCO,3400.00,3440.00,3340.00,3400.00,14456500
11/12/19,INDF,7925.00,7950.00,7750.00,7825.00,6407100
11/12/19,INDR,3510.00,3510.00,3460.00,3490.00,11200
11/12/19,INDS,2550.00,2570.00,2530.00,2550.00,559400
11/12/19,INDX,64.00,69.00,64.00,69.00,19200
11/12/19,INDY,1350.00,1365.00,1310.00,1325.00,14544300
11/12/19,INKP,8100.00,8400.00,8100.00,8375.00,14364700
11/12/19,INOV,428.00,436.00,414.00,426.00,8199800
11/12/19,INPC,67.00,68.00,66.00,66.00,218800
11/12/19,INPC-W,8.00,8.00,7.00,8.00,4800
11/12/19,INPP,810.00,860.00,810.00,860.00,200
11/12/19,INPS,6000.00,6800.00,6000.00,6000.00,3500
11/12/19,INRU,825.00,825.00,825.00,825.00,0
11/12/19,INTA,464.00,468.00,464.00,468.00,5600
11/12/19,INTA-W,464.00,200.00,200.00,200.00,0
11/12/19,INTD,396.00,484.00,396.00,460.00,541700
11/12/19,INTP,20325.00,20700.00,20325.00,20600.00,1620000
11/12/19,IPCC,715.00,735.00,710.00,730.00,287400
11/12/19,IPCM,199.00,199.00,192.00,199.00,34000
11/12/19,IPOL,97.00,98.00,97.00,98.00,289600
11/12/19,IPTV,525.00,530.00,500.00,505.00,25530600
11/12/19,IPTV-W,100.00,101.00,95.00,97.00,8429800
11/12/19,IRRA,835.00,855.00,625.00,800.00,176937000
11/12/19,ISAT,3400.00,3480.00,3400.00,3430.00,4886900
11/12/19,ISSP,206.00,208.00,196.00,206.00,41760500
11/12/19,ITIC,1195.00,1235.00,1140.00,1230.00,18455100
11/12/19,ITMA,650.00,650.00,575.00,650.00,6800
11/12/19,ITMA-W,63.00,77.00,63.00,65.00,27200
11/12/19,ITMG,13075.00,13100.00,12800.00,12875.00,1234800
11/12/19,ITTG,82.00,82.00,82.00,82.00,0
11/12/19,JAST,2150.00,2190.00,1785.00,2160.00,6711000
11/12/19,JAWA,111.00,144.00,111.00,119.00,1133600
11/12/19,JAYA,90.00,93.00,87.00,91.00,1539000
11/12/19,JAYA-W,19.00,21.00,18.00,20.00,1044300
11/12/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/12/19,JGLE,50.00,50.00,50.00,50.00,0
11/12/19,JIHD,650.00,650.00,650.00,650.00,100
11/12/19,JKON,500.00,500.00,500.00,500.00,0
11/12/19,JKSW,60.00,60.00,60.00,60.00,0
11/12/19,JMAS,875.00,875.00,875.00,875.00,0
11/12/19,JPFA,1720.00,1750.00,1710.00,1725.00,8832400
11/12/19,JRPT,600.00,600.00,580.00,600.00,5960700
11/12/19,JSKY,790.00,810.00,590.00,790.00,195239300
11/12/19,JSMR,5050.00,5150.00,4920.00,4990.00,8873100
11/12/19,JSPT,895.00,895.00,895.00,895.00,0
11/12/19,JTPE,985.00,985.00,980.00,980.00,153000
11/12/19,KAEF,2310.00,2400.00,2280.00,2300.00,187600
11/12/19,KARW,68.00,89.00,66.00,89.00,7664400
11/12/19,KAYU,117.00,121.00,103.00,113.00,99630000
11/12/19,KBLI,570.00,570.00,555.00,565.00,3990100
11/12/19,KBLM,290.00,326.00,290.00,314.00,100300
11/12/19,KBLV,420.00,420.00,414.00,414.00,200
11/12/19,KBRI,50.00,50.00,50.00,50.00,0
11/12/19,KDSI,1290.00,1300.00,1250.00,1250.00,78200
11/12/19,KEEN,625.00,635.00,620.00,630.00,4746100
11/12/19,KIAS,90.00,92.00,80.00,85.00,22820800
11/12/19,KICI,340.00,340.00,340.00,340.00,1200
11/12/19,KIJA,320.00,324.00,318.00,320.00,3371300
11/12/19,KINO,3800.00,3890.00,3760.00,3830.00,3538300
11/12/19,KIOS,330.00,370.00,330.00,368.00,1500
11/12/19,KIOS-W,330.00,300.00,300.00,300.00,0
11/12/19,KJEN,1985.00,2000.00,1860.00,2000.00,232000
11/12/19,KKGI,238.00,244.00,238.00,240.00,127500
11/12/19,KLBF,1545.00,1565.00,1525.00,1550.00,27976700
11/12/19,KMTR,320.00,320.00,318.00,318.00,800
11/12/19,KOBX,135.00,135.00,125.00,129.00,244200
11/12/19,KOIN,166.00,166.00,166.00,166.00,0
11/12/19,KONI,700.00,700.00,700.00,700.00,0
11/12/19,KOPI,625.00,630.00,625.00,630.00,40000
11/12/19,KOTA,610.00,615.00,600.00,600.00,13095000
11/12/19,KOTA-W,71.00,72.00,68.00,71.00,3605400
11/12/19,KPAL,560.00,615.00,515.00,615.00,8278700
11/12/19,KPAS,81.00,87.00,80.00,85.00,2540600
11/12/19,KPAS-W,26.00,29.00,24.00,25.00,733000
11/12/19,KPIG,131.00,132.00,128.00,129.00,3318500
11/12/19,KRAH,1000.00,1015.00,990.00,1010.00,798300
11/12/19,KRAS,322.00,326.00,320.00,322.00,1853700
11/12/19,KREN,530.00,545.00,515.00,515.00,87077500
11/12/19,LAND,1350.00,1350.00,1320.00,1320.00,400
11/12/19,LAPD,50.00,50.00,50.00,50.00,0
11/12/19,LCGP,114.00,114.00,114.00,114.00,0
11/12/19,LCKM,326.00,326.00,326.00,326.00,10000
11/12/19,LEAD,50.00,50.00,50.00,50.00,0
11/12/19,LIFE,4850.00,4850.00,4750.00,4750.00,14900
11/12/19,LINK,4380.00,4490.00,4280.00,4400.00,256700
11/12/19,LION,480.00,498.00,480.00,498.00,1200
11/12/19,LMAS,50.00,51.00,50.00,51.00,866100
11/12/19,LMPI,121.00,128.00,120.00,124.00,4600
11/12/19,LMSH,368.00,368.00,368.00,368.00,300
11/12/19,LPCK,1240.00,1255.00,1225.00,1250.00,1502100
11/12/19,LPGI,3300.00,3300.00,3300.00,3300.00,0
11/12/19,LPIN,284.00,284.00,284.00,284.00,100
11/12/19,LPKR,250.00,254.00,246.00,252.00,104937600
11/12/19,LPLI,94.00,106.00,94.00,100.00,2200
11/12/19,LPPF,3610.00,3680.00,3560.00,3660.00,5213900
11/12/19,LPPS,88.00,89.00,87.00,87.00,111500
11/12/19,LRNA,137.00,139.00,123.00,123.00,36000
11/12/19,LSIP,1420.00,1420.00,1345.00,1360.00,13112700
11/12/19,LTLS,650.00,660.00,650.00,650.00,212200
11/12/19,LUCK,710.00,710.00,535.00,535.00,8317400
11/12/19,MABA,50.00,50.00,50.00,50.00,1400
11/12/19,MAGP,50.00,50.00,50.00,50.00,0
11/12/19,MAIN,1090.00,1130.00,1090.00,1125.00,2175100
11/12/19,MAMI,252.00,252.00,246.00,248.00,237308400
11/12/19,MAMI-W,53.00,55.00,53.00,53.00,1493600
11/12/19,MAMIP,252.00,600.00,600.00,600.00,0
11/12/19,MAPA,5200.00,5300.00,5025.00,5250.00,49400
11/12/19,MAPB,1750.00,1750.00,1750.00,1750.00,0
11/12/19,MAPI,1045.00,1070.00,1040.00,1060.00,4809200
11/12/19,MARI,193.00,200.00,193.00,199.00,434500
11/12/19,MARK,480.00,486.00,480.00,486.00,1352800
11/12/19,MASA,472.00,472.00,460.00,460.00,37200
11/12/19,MAYA,8100.00,8100.00,8100.00,8100.00,0
11/12/19,MBAP,1950.00,1980.00,1930.00,1980.00,12800
11/12/19,MBSS,498.00,505.00,496.00,500.00,869400
11/12/19,MBTO,114.00,114.00,114.00,114.00,0
11/12/19,MCAS,3170.00,3180.00,3150.00,3170.00,203800
11/12/19,MCOR,135.00,136.00,133.00,135.00,4474200
11/12/19,MDIA,70.00,80.00,66.00,72.00,541700
11/12/19,MDKA,1115.00,1115.00,1020.00,1030.00,66201100
11/12/19,MDKI,208.00,208.00,200.00,204.00,81700
11/12/19,MDLN,220.00,220.00,218.00,220.00,665100
11/12/19,MDRN,50.00,50.00,50.00,50.00,0
11/12/19,MEDC,640.00,645.00,630.00,640.00,8100600
11/12/19,MEDC-W,128.00,128.00,123.00,125.00,694800
11/12/19,MEGA,5950.00,5950.00,5950.00,5950.00,0
11/12/19,MERK,3000.00,3000.00,2920.00,2930.00,17300
11/12/19,META,189.00,194.00,189.00,194.00,244400
11/12/19,MFIN,1285.00,1285.00,1285.00,1285.00,29700
11/12/19,MFMI,458.00,460.00,450.00,460.00,25800
11/12/19,MGNA,50.00,50.00,50.00,50.00,0
11/12/19,MGRO,900.00,905.00,890.00,900.00,2794800
11/12/19,MICE,342.00,342.00,332.00,332.00,7800
11/12/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/12/19,MIKA,2640.00,2710.00,2640.00,2670.00,10453600
11/12/19,MINA,1240.00,1350.00,1235.00,1350.00,40800
11/12/19,MIRA,50.00,50.00,50.00,50.00,10000
11/12/19,MITI,51.00,51.00,51.00,51.00,0
11/12/19,MKNT,50.00,52.00,50.00,50.00,130698500
11/12/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/12/19,MLBI,16500.00,16500.00,16500.00,16500.00,0
11/12/19,MLIA,1195.00,1195.00,1180.00,1180.00,3479600
11/12/19,MLPL,79.00,79.00,74.00,76.00,2651600
11/12/19,MLPT,700.00,700.00,700.00,700.00,100
11/12/19,MMLP,330.00,334.00,330.00,334.00,600
11/12/19,MNCN,1445.00,1455.00,1390.00,1430.00,33467100
11/12/19,MOLI,785.00,785.00,785.00,785.00,11600
11/12/19,MPMX,700.00,710.00,695.00,700.00,1246600
11/12/19,MPOW,138.00,140.00,129.00,131.00,35300
11/12/19,MPPA,151.00,155.00,151.00,152.00,1580700
11/12/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/12/19,MRAT,158.00,162.00,158.00,162.00,1600
11/12/19,MREI,4900.00,4950.00,4900.00,4950.00,8000
11/12/19,MSIN,470.00,470.00,460.00,470.00,616100
11/12/19,MSKY,970.00,970.00,970.00,970.00,0
11/12/19,MTDL,1850.00,1880.00,1590.00,1850.00,20029800
11/12/19,MTFN,50.00,50.00,50.00,50.00,0
11/12/19,MTLA,460.00,460.00,460.00,460.00,0
11/12/19,MTPS,1075.00,1145.00,1070.00,1080.00,1104200
11/12/19,MTPS-W,650.00,695.00,645.00,655.00,3300
11/12/19,MTRA,340.00,340.00,340.00,340.00,42500
11/12/19,MTSM,224.00,224.00,224.00,224.00,0
11/12/19,MTWI,60.00,81.00,59.00,81.00,18923200
11/12/19,MYOH,1275.00,1295.00,1250.00,1295.00,70000
11/12/19,MYOR,2120.00,2140.00,2100.00,2130.00,877500
11/12/19,MYRX,50.00,50.00,50.00,50.00,33714400
11/12/19,MYRXP,50.00,50.00,50.00,50.00,0
11/12/19,MYTX,61.00,61.00,61.00,61.00,100
11/12/19,NASA,695.00,700.00,690.00,695.00,4668600
11/12/19,NASA-W,695.00,700.00,700.00,700.00,0
11/12/19,NATO,695.00,705.00,695.00,705.00,13697200
11/12/19,NATO-W,400.00,402.00,400.00,402.00,500
11/12/19,NELY,150.00,150.00,150.00,150.00,600
11/12/19,NFCX,3170.00,3170.00,3070.00,3100.00,846700
11/12/19,NICK,298.00,298.00,298.00,298.00,100
11/12/19,NIKL,890.00,905.00,870.00,870.00,105300
11/12/19,NIPS,282.00,282.00,282.00,282.00,0
11/12/19,NIRO,140.00,140.00,140.00,140.00,200
11/12/19,NISP,830.00,835.00,830.00,835.00,5300
11/12/19,NOBU,875.00,875.00,875.00,875.00,0
11/12/19,NRCA,382.00,382.00,378.00,378.00,156200
11/12/19,NUSA,50.00,50.00,50.00,50.00,579500
11/12/19,NUSA-W,6.00,8.00,6.00,8.00,1579600
11/12/19,NZIA,910.00,1060.00,825.00,1060.00,3231200
11/12/19,NZIA-W,193.00,224.00,177.00,216.00,1562200
11/12/19,OASA,330.00,330.00,330.00,330.00,1000
11/12/19,OCAP,210.00,250.00,210.00,246.00,9900
11/12/19,OKAS,163.00,179.00,153.00,174.00,120500
11/12/19,OMRE,1180.00,1550.00,950.00,1350.00,5900
11/12/19,OPMS,120.00,122.00,119.00,120.00,3688100
11/12/19,PADI,464.00,494.00,360.00,434.00,1062200
11/12/19,PALM,222.00,222.00,222.00,222.00,200
11/12/19,PAMG,126.00,127.00,121.00,121.00,1013200
11/12/19,PANI,109.00,117.00,106.00,110.00,15700
11/12/19,PANR,342.00,342.00,340.00,342.00,1031800
11/12/19,PANS,1560.00,1560.00,1420.00,1490.00,165000
11/12/19,PBID,1035.00,1035.00,995.00,1030.00,246900
11/12/19,PBRX,715.00,715.00,715.00,715.00,3000
11/12/19,PBSA,402.00,404.00,402.00,402.00,7600
11/12/19,PCAR,1410.00,1680.00,1150.00,1680.00,8200
11/12/19,PDES,760.00,845.00,760.00,845.00,1100
11/12/19,PEGE,240.00,240.00,240.00,240.00,0
11/12/19,PEHA,1155.00,1175.00,1120.00,1150.00,32100
11/12/19,PGAS,2020.00,2020.00,2000.00,2010.00,13786100
11/12/19,PGLI,150.00,150.00,142.00,148.00,18400
11/12/19,PICO,3520.00,3540.00,3510.00,3510.00,1789600
11/12/19,PJAA,1105.00,1140.00,1065.00,1085.00,34300
11/12/19,PKPK,67.00,75.00,67.00,75.00,118400
11/12/19,PLAS,50.00,50.00,50.00,50.00,0
11/12/19,PLIN,3280.00,3280.00,3280.00,3280.00,0
11/12/19,PNBN,1285.00,1300.00,1275.00,1290.00,293400
11/12/19,PNBS,50.00,50.00,50.00,50.00,170400
11/12/19,PNIN,1155.00,1155.00,1140.00,1145.00,133800
11/12/19,PNLF,288.00,288.00,284.00,284.00,11699300
11/12/19,PNSE,450.00,450.00,450.00,450.00,100
11/12/19,POLA,925.00,1050.00,730.00,730.00,600
11/12/19,POLA-W,11.00,402.00,11.00,402.00,200
11/12/19,POLI,1660.00,1980.00,1350.00,1940.00,3200
11/12/19,POLL,8200.00,8200.00,8100.00,8200.00,366300
11/12/19,POLU,1900.00,1900.00,1900.00,1900.00,600
11/12/19,POLY,56.00,65.00,56.00,65.00,7772200
11/12/19,POOL,1270.00,1300.00,1190.00,1225.00,49901200
11/12/19,POOL-W,1270.00,4010.00,4010.00,4010.00,0
11/12/19,PORT,454.00,454.00,454.00,454.00,0
11/12/19,POSA,50.00,51.00,50.00,50.00,8494100
11/12/19,POSA-W,5.00,5.00,4.00,5.00,22066400
11/12/19,POWR,1060.00,1065.00,1045.00,1060.00,2070600
11/12/19,PPRE,252.00,256.00,246.00,254.00,6499800
11/12/19,PPRO,94.00,96.00,94.00,95.00,36938400
11/12/19,PRAS,162.00,162.00,162.00,162.00,0
11/12/19,PRDA,3960.00,4050.00,3950.00,4050.00,6100
11/12/19,PRIM,296.00,296.00,296.00,296.00,100
11/12/19,PRIM-W,296.00,38.00,38.00,38.00,0
11/12/19,PSAB,276.00,278.00,260.00,274.00,74645200
11/12/19,PSDN,134.00,134.00,134.00,134.00,0
11/12/19,PSKT,50.00,50.00,50.00,50.00,0
11/12/19,PSSI,173.00,178.00,170.00,171.00,524800
11/12/19,PTBA,2600.00,2670.00,2550.00,2620.00,40791500
11/12/19,PTIS,252.00,252.00,252.00,252.00,0
11/12/19,PTPP,1550.00,1575.00,1515.00,1530.00,25641100
11/12/19,PTRO,1680.00,1705.00,1665.00,1665.00,1020200
11/12/19,PTSN,328.00,334.00,320.00,328.00,698300
11/12/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/12/19,PUDP,346.00,346.00,346.00,346.00,0
11/12/19,PURE,1200.00,1225.00,990.00,1215.00,236489000
11/12/19,PURE-W,805.00,810.00,500.00,745.00,5477100
11/12/19,PWON,570.00,585.00,565.00,585.00,38000600
11/12/19,PYFA,202.00,202.00,202.00,202.00,0
11/12/19,PZZA,1160.00,1165.00,1150.00,1150.00,171600
11/12/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/12/19,R-LQ45X,1024.00,1025.00,1024.00,1025.00,7300
11/12/19,RAJA,212.00,216.00,206.00,210.00,1821600
11/12/19,RALS,1135.00,1175.00,1120.00,1150.00,4297500
11/12/19,RANC,342.00,342.00,342.00,342.00,0
11/12/19,RBMS,82.00,90.00,82.00,86.00,4564900
11/12/19,RDTX,5800.00,5800.00,5775.00,5775.00,900
11/12/19,RELI,180.00,180.00,180.00,180.00,100
11/12/19,RICY,150.00,160.00,150.00,160.00,1200
11/12/19,RIGS,234.00,256.00,232.00,236.00,87900
11/12/19,RIMO,50.00,50.00,50.00,50.00,2577300
11/12/19,RISE,635.00,645.00,615.00,640.00,2188200
11/12/19,RMBA,340.00,350.00,340.00,350.00,600
11/12/19,RODA,189.00,189.00,180.00,180.00,800
11/12/19,ROTI,1315.00,1325.00,1300.00,1320.00,2937800
11/12/19,RUIS,250.00,250.00,232.00,232.00,300
11/12/19,SAFE,190.00,200.00,190.00,200.00,395300
11/12/19,SAME,238.00,296.00,238.00,250.00,133900
11/12/19,SAPX,850.00,850.00,850.00,850.00,0
11/12/19,SATU,90.00,94.00,89.00,91.00,211500
11/12/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/12/19,SCCO,9300.00,9300.00,9300.00,9300.00,0
11/12/19,SCMA,1275.00,1350.00,1250.00,1330.00,46263600
11/12/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/12/19,SDMU,50.00,50.00,50.00,50.00,300
11/12/19,SDPC,100.00,100.00,92.00,92.00,3900
11/12/19,SDRA,780.00,780.00,780.00,780.00,0
11/12/19,SFAN,1005.00,1010.00,1005.00,1010.00,692700
11/12/19,SFAN-W,1005.00,700.00,700.00,700.00,0
11/12/19,SGRO,2390.00,2450.00,2360.00,2450.00,79500
11/12/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/12/19,SHIP,800.00,805.00,795.00,800.00,809400
11/12/19,SIDO,1180.00,1205.00,1160.00,1195.00,3661700
11/12/19,SILO,7175.00,7175.00,7050.00,7175.00,30700
11/12/19,SIMA,50.00,50.00,50.00,50.00,124000
11/12/19,SIMP,374.00,376.00,364.00,364.00,23596200
11/12/19,SINI,306.00,306.00,306.00,306.00,237500
11/12/19,SINI-W,304.00,304.00,304.00,304.00,155600
11/12/19,SIPD,1100.00,1100.00,1100.00,1100.00,10300
11/12/19,SKBM,380.00,380.00,380.00,380.00,19300
11/12/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/12/19,SKRN,570.00,595.00,565.00,565.00,449700
11/12/19,SKYB,85.00,106.00,83.00,106.00,54214900
11/12/19,SLIS,4350.00,4880.00,3150.00,4350.00,5184900
11/12/19,SMAR,3890.00,3890.00,3850.00,3850.00,6600
11/12/19,SMBR,550.00,560.00,510.00,530.00,8812300
11/12/19,SMCB,1325.00,1340.00,1305.00,1305.00,16500
11/12/19,SMDM,130.00,130.00,130.00,130.00,0
11/12/19,SMDR,266.00,266.00,260.00,262.00,127800
11/12/19,SMGR,12500.00,12650.00,12450.00,12650.00,3933500
11/12/19,SMKL,220.00,224.00,218.00,224.00,103300
11/12/19,SMKL-W,23.00,25.00,21.00,24.00,1383100
11/12/19,SMMA,12900.00,13000.00,12900.00,13000.00,600
11/12/19,SMMT,120.00,122.00,120.00,122.00,23500
11/12/19,SMRA,1170.00,1185.00,1160.00,1160.00,2585800
11/12/19,SMRU,50.00,50.00,50.00,50.00,26700
11/12/19,SMSM,1400.00,1420.00,1395.00,1410.00,3933600
11/12/19,SOCI,200.00,210.00,195.00,202.00,24059900
11/12/19,SONA,6100.00,6100.00,6100.00,6100.00,6000
11/12/19,SOSS,400.00,400.00,396.00,398.00,11200
11/12/19,SOSS-W,56.00,64.00,54.00,63.00,261800
11/12/19,SOTS,240.00,260.00,240.00,260.00,5100
11/12/19,SOTS-W,68.00,76.00,68.00,76.00,10100
11/12/19,SPMA,340.00,344.00,336.00,340.00,12500
11/12/19,SPTO,980.00,985.00,975.00,975.00,3464400
11/12/19,SQMI,580.00,605.00,436.00,555.00,179602300
11/12/19,SRAJ,274.00,282.00,252.00,274.00,29400
11/12/19,SRIL,276.00,278.00,272.00,276.00,9206800
11/12/19,SRSN,68.00,68.00,66.00,67.00,379900
11/12/19,SRTG,3700.00,3700.00,3660.00,3660.00,201200
11/12/19,SSIA,715.00,730.00,705.00,710.00,26723600
11/12/19,SSMS,810.00,810.00,785.00,790.00,74069200
11/12/19,SSTM,480.00,480.00,480.00,480.00,0
11/12/19,STAR,99.00,99.00,99.00,99.00,900
11/12/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/12/19,SUGI,50.00,50.00,50.00,50.00,0
11/12/19,SULI,50.00,50.00,50.00,50.00,2010500
11/12/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/12/19,SURE,2950.00,2990.00,2950.00,2990.00,407400
11/12/19,SWAT,110.00,110.00,101.00,107.00,10296700
11/12/19,TALF,378.00,378.00,378.00,378.00,100
11/12/19,TAMU,500.00,525.00,480.00,515.00,28135800
11/12/19,TARA,735.00,740.00,725.00,730.00,86866600
11/12/19,TAXI,50.00,50.00,50.00,50.00,20800
11/12/19,TBIG,5550.00,5625.00,5425.00,5550.00,11050700
11/12/19,TBLA,945.00,945.00,920.00,930.00,2125700
11/12/19,TBMS,830.00,830.00,830.00,830.00,0
11/12/19,TCID,11600.00,11600.00,11600.00,11600.00,0
11/12/19,TCPI,4510.00,4900.00,4510.00,4610.00,5521000
11/12/19,TDPM,242.00,244.00,234.00,234.00,15421900
11/12/19,TELE,302.00,314.00,296.00,308.00,40812000
11/12/19,TFAS,191.00,195.00,187.00,191.00,3498000
11/12/19,TFCO,520.00,520.00,520.00,520.00,0
11/12/19,TGKA,4600.00,4600.00,4600.00,4600.00,0
11/12/19,TGRA,550.00,550.00,418.00,418.00,1041000
11/12/19,TIFA,174.00,174.00,173.00,173.00,15200
11/12/19,TINS,820.00,825.00,805.00,805.00,10204300
11/12/19,TIRA,250.00,250.00,250.00,250.00,0
11/12/19,TIRT,52.00,57.00,51.00,57.00,192800
11/12/19,TKIM,12100.00,12325.00,12025.00,12325.00,1381900
11/12/19,TLKM,4050.00,4190.00,4050.00,4180.00,88251100
11/12/19,TMAS,115.00,116.00,113.00,115.00,4586200
11/12/19,TMPO,150.00,150.00,150.00,150.00,0
11/12/19,TNCA,272.00,282.00,260.00,270.00,107700
11/12/19,TOBA,350.00,362.00,350.00,362.00,10200
11/12/19,TOPS,580.00,580.00,555.00,555.00,3294500
11/12/19,TOTL,418.00,418.00,410.00,418.00,452700
11/12/19,TOTO,300.00,300.00,296.00,298.00,79600
11/12/19,TOWR,655.00,660.00,650.00,660.00,35027000
11/12/19,TPIA,9300.00,9450.00,9300.00,9450.00,4553500
11/12/19,TPMA,260.00,264.00,250.00,264.00,1100
11/12/19,TRAM,55.00,57.00,53.00,56.00,653855100
11/12/19,TRAM-W,37.00,39.00,33.00,36.00,711800
11/12/19,TRIL,50.00,50.00,50.00,50.00,0
11/12/19,TRIM,150.00,150.00,150.00,150.00,0
11/12/19,TRIO,426.00,426.00,426.00,426.00,0
11/12/19,TRIS,256.00,264.00,242.00,258.00,90300
11/12/19,TRST,380.00,380.00,380.00,380.00,40000
11/12/19,TRUK,111.00,113.00,111.00,113.00,471900
11/12/19,TRUS,354.00,354.00,354.00,354.00,0
11/12/19,TSPC,1420.00,1420.00,1400.00,1420.00,33100
11/12/19,TUGU,3450.00,3450.00,3450.00,3450.00,2000
11/12/19,TURI,980.00,985.00,980.00,980.00,31000
11/12/19,ULTJ,1660.00,1665.00,1645.00,1665.00,148500
11/12/19,UNIC,3800.00,3800.00,3800.00,3800.00,200
11/12/19,UNIT,180.00,190.00,180.00,190.00,500
11/12/19,UNSP,94.00,96.00,93.00,96.00,29500
11/12/19,UNTR,23325.00,23850.00,23000.00,23800.00,3901500
11/12/19,UNVR,43275.00,43275.00,42800.00,43200.00,1551800
11/12/19,URBN,2160.00,2160.00,2160.00,2160.00,7300
11/12/19,URBN-W,56.00,56.00,50.00,56.00,173900
11/12/19,VICO,107.00,107.00,101.00,106.00,140800
11/12/19,VINS,100.00,135.00,97.00,135.00,1651800
11/12/19,VINS-W,12.00,17.00,12.00,14.00,20216400
11/12/19,VIVA,71.00,72.00,70.00,72.00,89967400
11/12/19,VOKS,284.00,288.00,282.00,286.00,1896400
11/12/19,VRNA,111.00,111.00,111.00,111.00,0
11/12/19,WAPO,84.00,85.00,84.00,85.00,2300
11/12/19,WEGE,306.00,308.00,302.00,306.00,5493600
11/12/19,WEHA,152.00,152.00,151.00,152.00,1996500
11/12/19,WICO,520.00,520.00,520.00,520.00,0
11/12/19,WIIM,170.00,170.00,165.00,168.00,1196800
11/12/19,WIKA,1905.00,1920.00,1885.00,1900.00,17393200
11/12/19,WINS,127.00,127.00,123.00,127.00,186900
11/12/19,WOMF,286.00,290.00,282.00,288.00,67300
11/12/19,WOOD,715.00,715.00,675.00,695.00,11029900
11/12/19,WOWS,444.00,446.00,432.00,440.00,13213000
11/12/19,WSBP,316.00,320.00,316.00,316.00,10963000
11/12/19,WSKT,1485.00,1490.00,1455.00,1460.00,18276600
11/12/19,WTON,420.00,424.00,412.00,416.00,10897100
11/12/19,XAFA,1029.00,1029.00,1029.00,1029.00,15000
11/12/19,XAQA,953.00,953.00,953.00,953.00,0
11/12/19,XASG,101.00,101.00,99.00,99.00,20000
11/12/19,XBID,530.00,530.00,530.00,530.00,0
11/12/19,XBIN,518.00,518.00,518.00,518.00,0
11/12/19,XBLQ,492.00,492.00,492.00,492.00,0
11/12/19,XBNI,1086.00,1086.00,1086.00,1086.00,0
11/12/19,XBSK,392.00,392.00,392.00,392.00,0
11/12/19,XCID,76.00,77.00,76.00,77.00,600
11/12/19,XCIS,104.00,104.00,104.00,104.00,1700
11/12/19,XDIF,490.00,490.00,490.00,490.00,0
11/12/19,XIHD,495.00,495.00,495.00,495.00,0
11/12/19,XIIC,1125.00,1125.00,1125.00,1125.00,100
11/12/19,XIIF,630.00,630.00,630.00,630.00,100
11/12/19,XIIT,550.00,553.00,550.00,552.00,900
11/12/19,XIJI,690.00,690.00,690.00,690.00,0
11/12/19,XIPI,173.00,173.00,173.00,173.00,61000
11/12/19,XISB,398.00,398.00,398.00,398.00,0
11/12/19,XISC,724.00,724.00,724.00,724.00,0
11/12/19,XISI,340.00,340.00,340.00,340.00,100
11/12/19,XISR,395.00,395.00,395.00,395.00,1300
11/12/19,XKIV,503.00,504.00,503.00,504.00,600
11/12/19,XMIG,171.00,171.00,171.00,171.00,0
11/12/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/12/19,XMTS,496.00,496.00,496.00,496.00,0
11/12/19,XPCR,953.00,953.00,953.00,953.00,0
11/12/19,XPDV,476.00,476.00,476.00,476.00,0
11/12/19,XPES,438.00,438.00,438.00,438.00,0
11/12/19,XPFT,540.00,540.00,540.00,540.00,200
11/12/19,XPID,519.00,519.00,519.00,519.00,0
11/12/19,XPLC,482.00,482.00,482.00,482.00,0
11/12/19,XPLQ,508.00,508.00,508.00,508.00,0
11/12/19,XPMI,955.00,965.00,955.00,965.00,300
11/12/19,XPSG,446.00,446.00,446.00,446.00,0
11/12/19,XPTD,535.00,535.00,535.00,535.00,0
11/12/19,XSBC,110.00,110.00,110.00,110.00,0
11/12/19,XSPI,750.00,750.00,750.00,750.00,0
11/12/19,XSSI,97.00,97.00,97.00,97.00,0
11/12/19,YELO,101.00,104.00,101.00,103.00,1028900
11/12/19,YELO-W,22.00,23.00,22.00,23.00,732500
11/12/19,YPAS,498.00,498.00,498.00,498.00,0
11/12/19,YULE,178.00,178.00,175.00,175.00,400
11/12/19,ZBRA,50.00,50.00,50.00,50.00,0
11/12/19,ZINC,352.00,358.00,346.00,348.00,114817600
11/12/19,ZONE,456.00,456.00,452.00,454.00,104800