<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/22/19,AALI,13000.00,13175.00,12950.00,13125.00,889700
11/22/19,ABBA,114.00,123.00,111.00,120.00,79173900
11/22/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/22/19,ABMM,1485.00,1485.00,1485.00,1485.00,100
11/22/19,ACES,1650.00,1695.00,1635.00,1690.00,67173700
11/22/19,ACST,1020.00,1040.00,1010.00,1030.00,533800
11/22/19,ADES,1055.00,1055.00,1055.00,1055.00,900
11/22/19,ADHI,1205.00,1210.00,1170.00,1170.00,8400500
11/22/19,ADMF,10550.00,10550.00,10450.00,10450.00,645700
11/22/19,ADMG,192.00,192.00,189.00,190.00,876700
11/22/19,ADRO,1335.00,1345.00,1310.00,1320.00,21624800
11/22/19,AGII,580.00,590.00,575.00,585.00,25600
11/22/19,AGRO,178.00,178.00,160.00,164.00,11925800
11/22/19,AGRS,176.00,176.00,165.00,173.00,71800
11/22/19,AHAP,66.00,68.00,60.00,62.00,1398200
11/22/19,AIMS,180.00,180.00,180.00,180.00,0
11/22/19,AISA,168.00,168.00,168.00,168.00,0
11/22/19,AKKU,50.00,50.00,50.00,50.00,18900
11/22/19,AKPI,372.00,372.00,364.00,364.00,3000
11/22/19,AKRA,3530.00,3530.00,3300.00,3370.00,26232700
11/22/19,AKSI,795.00,795.00,785.00,785.00,1579800
11/22/19,ALDO,380.00,380.00,380.00,380.00,51300
11/22/19,ALKA,570.00,570.00,420.00,420.00,3800
11/22/19,ALMI,286.00,332.00,286.00,332.00,1400
11/22/19,ALTO,382.00,384.00,374.00,384.00,2818300
11/22/19,AMAG,302.00,302.00,302.00,302.00,100
11/22/19,AMFG,3450.00,3450.00,3450.00,3450.00,32500
11/22/19,AMIN,326.00,326.00,326.00,326.00,1000
11/22/19,AMRT,880.00,880.00,875.00,875.00,377900
11/22/19,ANDI,134.00,140.00,108.00,113.00,8541700
11/22/19,ANJT,895.00,895.00,885.00,885.00,245900
11/22/19,ANTM,820.00,825.00,805.00,810.00,27803700
11/22/19,APEX,352.00,380.00,352.00,374.00,1100
11/22/19,APIC,645.00,650.00,630.00,650.00,16488200
11/22/19,APII,162.00,162.00,162.00,162.00,300
11/22/19,APLI,146.00,155.00,146.00,149.00,209200
11/22/19,APLN,187.00,189.00,181.00,181.00,14168200
11/22/19,APOL,50.00,50.00,50.00,50.00,0
11/22/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/22/19,ARGO,825.00,825.00,825.00,825.00,0
11/22/19,ARII,505.00,640.00,480.00,640.00,300
11/22/19,ARKA,1540.00,1580.00,1540.00,1570.00,284800
11/22/19,ARMY,59.00,59.00,50.00,50.00,122998200
11/22/19,ARNA,466.00,470.00,464.00,466.00,139200
11/22/19,ARTA,360.00,454.00,360.00,454.00,1800
11/22/19,ARTI,50.00,50.00,50.00,50.00,1200
11/22/19,ARTO,2150.00,2150.00,1975.00,1990.00,63800
11/22/19,ASBI,298.00,298.00,298.00,298.00,0
11/22/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/22/19,ASGR,945.00,945.00,940.00,940.00,69900
11/22/19,ASII,6600.00,6650.00,6575.00,6625.00,23600000
11/22/19,ASJT,187.00,190.00,186.00,186.00,900
11/22/19,ASMI,945.00,945.00,940.00,940.00,26900
11/22/19,ASRI,260.00,260.00,252.00,254.00,2242000
11/22/19,ASRM,1900.00,2000.00,1880.00,2000.00,300
11/22/19,ASSA,765.00,805.00,760.00,800.00,11699600
11/22/19,ATIC,780.00,780.00,780.00,780.00,0
11/22/19,AUTO,1245.00,1265.00,1240.00,1255.00,334900
11/22/19,BABP,50.00,50.00,50.00,50.00,1800
11/22/19,BABP-W3,26.00,26.00,26.00,26.00,200
11/22/19,BACA,294.00,296.00,294.00,296.00,1015900
11/22/19,BACA-W2,294.00,100.00,100.00,100.00,0
11/22/19,BAJA,66.00,72.00,66.00,66.00,385000
11/22/19,BALI,1350.00,1350.00,1350.00,1350.00,0
11/22/19,BAPA,74.00,79.00,74.00,76.00,12600
11/22/19,BAPI,50.00,50.00,50.00,50.00,81700
11/22/19,BAPI-W,5.00,5.00,4.00,4.00,20368000
11/22/19,BATA,650.00,665.00,615.00,665.00,600
11/22/19,BAYU,1195.00,1195.00,910.00,910.00,115400
11/22/19,BBCA,31400.00,31550.00,31350.00,31525.00,11207000
11/22/19,BBHI,164.00,173.00,160.00,173.00,16000
11/22/19,BBKP,240.00,244.00,238.00,238.00,3622600
11/22/19,BBLD,420.00,420.00,420.00,420.00,0
11/22/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/22/19,BBNI,7700.00,7700.00,7625.00,7650.00,10623500
11/22/19,BBRI,4230.00,4250.00,4160.00,4210.00,74696400
11/22/19,BBRM,50.00,50.00,50.00,50.00,0
11/22/19,BBTN,2150.00,2180.00,2090.00,2100.00,30462800
11/22/19,BBYB,294.00,294.00,294.00,294.00,10300
11/22/19,BCAP,147.00,147.00,143.00,146.00,119200
11/22/19,BCIC,450.00,450.00,450.00,450.00,0
11/22/19,BCIP,81.00,81.00,80.00,80.00,669400
11/22/19,BDMN,3920.00,3920.00,3880.00,3880.00,1023100
11/22/19,BEEF,372.00,400.00,370.00,398.00,25849200
11/22/19,BEEF-W,42.00,51.00,41.00,51.00,4640600
11/22/19,BEKS,50.00,50.00,50.00,50.00,7300
11/22/19,BELL,520.00,520.00,520.00,520.00,58400
11/22/19,BEST,212.00,214.00,206.00,210.00,13739600
11/22/19,BFIN,575.00,585.00,565.00,575.00,5939300
11/22/19,BGTG,51.00,63.00,51.00,62.00,2277600
11/22/19,BHIT,68.00,68.00,66.00,67.00,13588500
11/22/19,BIKA,199.00,199.00,199.00,199.00,0
11/22/19,BIMA,50.00,51.00,50.00,51.00,1100
11/22/19,BINA,800.00,830.00,775.00,775.00,225700
11/22/19,BIPI,50.00,50.00,50.00,50.00,1600
11/22/19,BIPI-W,11.00,12.00,11.00,12.00,3812600
11/22/19,BIPP,68.00,71.00,68.00,70.00,97500
11/22/19,BIPP-W2,68.00,1.00,1.00,1.00,0
11/22/19,BIRD,2150.00,2220.00,2090.00,2220.00,1799100
11/22/19,BISI,1090.00,1090.00,1080.00,1085.00,9300
11/22/19,BJBR,1575.00,1585.00,1560.00,1580.00,502200
11/22/19,BJTM,690.00,690.00,680.00,680.00,1491900
11/22/19,BKDP,57.00,57.00,57.00,57.00,0
11/22/19,BKSL,104.00,107.00,99.00,101.00,80200400
11/22/19,BKSL-W,18.00,18.00,15.00,17.00,8001800
11/22/19,BKSW,160.00,174.00,120.00,120.00,148400
11/22/19,BLTA,50.00,50.00,50.00,50.00,300
11/22/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/22/19,BLUE,530.00,530.00,494.00,498.00,121600
11/22/19,BMAS,314.00,314.00,314.00,314.00,0
11/22/19,BMRI,7100.00,7175.00,7050.00,7075.00,20226400
11/22/19,BMSR,125.00,130.00,118.00,118.00,974400
11/22/19,BMTR,392.00,394.00,384.00,388.00,27872700
11/22/19,BNBA,314.00,314.00,310.00,314.00,168800
11/22/19,BNBR,50.00,50.00,50.00,50.00,100
11/22/19,BNGA,955.00,965.00,935.00,940.00,4202700
11/22/19,BNII,214.00,214.00,212.00,212.00,177900
11/22/19,BNLI,1030.00,1045.00,1010.00,1010.00,12921800
11/22/19,BOGA,945.00,950.00,935.00,945.00,4859700
11/22/19,BOGA-W,945.00,525.00,525.00,525.00,0
11/22/19,BOLA,356.00,368.00,354.00,354.00,348500
11/22/19,BOLT,820.00,835.00,820.00,835.00,108600
11/22/19,BORN,50.00,50.00,50.00,50.00,0
11/22/19,BOSS,185.00,200.00,175.00,196.00,2451800
11/22/19,BPFI,1325.00,1325.00,1325.00,1325.00,0
11/22/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/22/19,BPTR,95.00,95.00,92.00,94.00,88400
11/22/19,BRAM,13400.00,13400.00,13400.00,13400.00,0
11/22/19,BRIS,366.00,366.00,350.00,356.00,10231400
11/22/19,BRMS,52.00,53.00,50.00,52.00,146282000
11/22/19,BRNA,1020.00,1020.00,1020.00,1020.00,0
11/22/19,BRPT,1215.00,1230.00,1195.00,1200.00,71525700
11/22/19,BRPT-W,800.00,800.00,800.00,800.00,100
11/22/19,BSDE,1350.00,1365.00,1350.00,1360.00,4703100
11/22/19,BSIM,575.00,575.00,575.00,575.00,0
11/22/19,BSIM-W3,39.00,40.00,32.00,33.00,11300
11/22/19,BSSR,1840.00,1840.00,1800.00,1840.00,300
11/22/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/22/19,BTEK,50.00,50.00,50.00,50.00,47600
11/22/19,BTEL,50.00,50.00,50.00,50.00,0
11/22/19,BTON,206.00,212.00,204.00,204.00,6100
11/22/19,BTPN,3190.00,3250.00,3190.00,3230.00,11700
11/22/19,BTPS,3900.00,3900.00,3790.00,3800.00,6500700
11/22/19,BUDI,101.00,101.00,100.00,100.00,268000
11/22/19,BUKK,1605.00,1605.00,1605.00,1605.00,0
11/22/19,BULL,178.00,178.00,170.00,174.00,36579800
11/22/19,BULL-W,178.00,73.00,73.00,73.00,0
11/22/19,BULL-W2,21.00,24.00,21.00,24.00,5100
11/22/19,BUMI,75.00,77.00,74.00,74.00,146536700
11/22/19,BUVA,82.00,82.00,81.00,81.00,22900
11/22/19,BVIC,158.00,158.00,157.00,157.00,1900
11/22/19,BWPT,90.00,97.00,90.00,94.00,24837800
11/22/19,BYAN,15425.00,15425.00,15425.00,15425.00,100
11/22/19,CAKK,63.00,74.00,63.00,72.00,307900
11/22/19,CAKK-W,21.00,21.00,19.00,21.00,1461100
11/22/19,CAMP,382.00,390.00,376.00,390.00,977900
11/22/19,CANI,140.00,145.00,121.00,145.00,500
11/22/19,CARS,210.00,210.00,200.00,208.00,6569200
11/22/19,CASA,384.00,386.00,382.00,386.00,7604900
11/22/19,CASA-W,127.00,133.00,127.00,133.00,1400
11/22/19,CASS,630.00,630.00,630.00,630.00,0
11/22/19,CCSI,236.00,246.00,236.00,244.00,1737300
11/22/19,CEKA,1570.00,1570.00,1550.00,1555.00,34300
11/22/19,CENT,60.00,63.00,60.00,61.00,3830900
11/22/19,CFIN,270.00,270.00,266.00,268.00,1196100
11/22/19,CINT,248.00,248.00,240.00,240.00,78900
11/22/19,CITA,1890.00,1890.00,1890.00,1890.00,200
11/22/19,CITY,113.00,119.00,108.00,114.00,263500
11/22/19,CITY-W,39.00,44.00,38.00,38.00,826700
11/22/19,CKRA,76.00,76.00,76.00,76.00,0
11/22/19,CLAY,4200.00,4340.00,4100.00,4280.00,1598200
11/22/19,CLEO,530.00,530.00,520.00,525.00,7058200
11/22/19,CLPI,765.00,765.00,755.00,760.00,114200
11/22/19,CMNP,1800.00,1800.00,1775.00,1775.00,168400
11/22/19,CMPP,184.00,184.00,184.00,184.00,0
11/22/19,CNKO,50.00,50.00,50.00,50.00,200
11/22/19,CNTB,250.00,250.00,250.00,250.00,0
11/22/19,CNTX,430.00,430.00,430.00,430.00,0
11/22/19,COCO,890.00,890.00,880.00,890.00,1105800
11/22/19,COCO-W,890.00,450.00,450.00,450.00,0
11/22/19,COWL,52.00,53.00,50.00,50.00,8628800
11/22/19,CPIN,6900.00,7000.00,6525.00,6750.00,9069000
11/22/19,CPRI,50.00,50.00,50.00,50.00,112900
11/22/19,CPRI-W,23.00,25.00,23.00,25.00,2400
11/22/19,CPRO,50.00,50.00,50.00,50.00,1100
11/22/19,CSAP,448.00,448.00,448.00,448.00,181100
11/22/19,CSIS,107.00,107.00,91.00,97.00,163100
11/22/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/22/19,CTRA,1055.00,1055.00,1030.00,1040.00,10519200
11/22/19,CTTH,68.00,68.00,64.00,67.00,27400
11/22/19,DART,294.00,330.00,294.00,330.00,300
11/22/19,DAYA,360.00,360.00,296.00,298.00,4400
11/22/19,DEAL,366.00,366.00,366.00,366.00,0
11/22/19,DEAL-W,51.00,51.00,51.00,51.00,0
11/22/19,DEFI,1770.00,1770.00,1770.00,1770.00,600
11/22/19,DEWA,50.00,50.00,50.00,50.00,100
11/22/19,DFAM,402.00,402.00,392.00,402.00,438900
11/22/19,DFAM-W,402.00,805.00,805.00,805.00,0
11/22/19,DGIK,50.00,50.00,50.00,50.00,500
11/22/19,DIGI,1700.00,1700.00,1695.00,1695.00,2000
11/22/19,DILD,320.00,324.00,312.00,324.00,1176100
11/22/19,DIVA,3700.00,3700.00,3670.00,3700.00,167100
11/22/19,DKFT,165.00,175.00,165.00,167.00,15501300
11/22/19,DLTA,6775.00,6775.00,6700.00,6700.00,400
11/22/19,DMAS,306.00,314.00,304.00,306.00,21372300
11/22/19,DMMX,268.00,268.00,254.00,258.00,15010500
11/22/19,DNAR,248.00,248.00,248.00,248.00,100
11/22/19,DNET,3050.00,3050.00,3050.00,3050.00,7500
11/22/19,DOID,276.00,280.00,274.00,274.00,7706200
11/22/19,DPNS,274.00,274.00,274.00,274.00,0
11/22/19,DPUM,110.00,110.00,109.00,109.00,107800
11/22/19,DSFI,108.00,110.00,105.00,108.00,2326400
11/22/19,DSNG,420.00,420.00,418.00,420.00,1034900
11/22/19,DSSA,15800.00,15800.00,15800.00,15800.00,0
11/22/19,DUCK,1350.00,1400.00,1340.00,1365.00,612100
11/22/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/22/19,DVLA,2220.00,2280.00,2220.00,2250.00,143500
11/22/19,DWGL,304.00,310.00,254.00,300.00,71800
11/22/19,DWGL-W,100.00,102.00,90.00,90.00,959000
11/22/19,DYAN,110.00,110.00,74.00,104.00,14533300
11/22/19,EAST,101.00,115.00,101.00,108.00,28879900
11/22/19,EAST-W,14.00,16.00,13.00,15.00,35510900
11/22/19,ECII,1005.00,1020.00,1005.00,1020.00,2100
11/22/19,EKAD,930.00,950.00,925.00,940.00,79300
11/22/19,ELSA,308.00,308.00,304.00,304.00,10794100
11/22/19,ELTY,50.00,50.00,50.00,50.00,0
11/22/19,EMDE,204.00,204.00,204.00,204.00,30000
11/22/19,EMTK,5600.00,5600.00,5600.00,5600.00,200
11/22/19,ENRG,52.00,53.00,52.00,52.00,8124400
11/22/19,ENVY,830.00,1100.00,660.00,1100.00,67617800
11/22/19,EPMT,1900.00,1900.00,1900.00,1900.00,0
11/22/19,ERAA,1535.00,1545.00,1475.00,1495.00,11923000
11/22/19,ERTX,140.00,140.00,140.00,140.00,300
11/22/19,ESIP,650.00,695.00,492.00,545.00,46124200
11/22/19,ESIP-W,49.00,55.00,25.00,28.00,178097400
11/22/19,ESSA,274.00,276.00,272.00,272.00,3667900
11/22/19,ESTI,75.00,80.00,71.00,74.00,356100
11/22/19,ETWA,75.00,83.00,69.00,69.00,3799100
11/22/19,EXCL,3530.00,3580.00,3510.00,3540.00,40647700
11/22/19,FAST,2700.00,2790.00,2650.00,2790.00,8700
11/22/19,FASW,7400.00,7400.00,7400.00,7400.00,10800
11/22/19,FILM,190.00,190.00,180.00,182.00,943200
11/22/19,FINN,50.00,50.00,50.00,50.00,206800
11/22/19,FIRE,1330.00,1330.00,1255.00,1255.00,4823600
11/22/19,FIRE-W,1330.00,910.00,910.00,910.00,0
11/22/19,FISH,2700.00,2700.00,2700.00,2700.00,0
11/22/19,FITT,50.00,50.00,50.00,50.00,157800
11/22/19,FITT-W,10.00,10.00,8.00,9.00,11952300
11/22/19,FMII,500.00,500.00,500.00,500.00,0
11/22/19,FOOD,91.00,102.00,91.00,98.00,670200
11/22/19,FORU,110.00,110.00,110.00,110.00,0
11/22/19,FORZ,202.00,202.00,202.00,202.00,0
11/22/19,FORZ-W,610.00,610.00,610.00,610.00,0
11/22/19,FPNI,112.00,124.00,112.00,122.00,68900
11/22/19,FREN,141.00,142.00,139.00,141.00,55936900
11/22/19,FREN-W,74.00,74.00,70.00,70.00,8300
11/22/19,FUJI,104.00,104.00,101.00,101.00,266000
11/22/19,GAMA,50.00,50.00,50.00,50.00,100
11/22/19,GDST,60.00,69.00,60.00,69.00,276800
11/22/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/22/19,GEMA,368.00,368.00,368.00,368.00,100
11/22/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/22/19,GGRM,53500.00,53600.00,52900.00,53250.00,542700
11/22/19,GGRP,525.00,550.00,500.00,500.00,85400
11/22/19,GHON,1300.00,1300.00,1300.00,1300.00,0
11/22/19,GIAA,540.00,555.00,530.00,545.00,7228700
11/22/19,GJTL,605.00,605.00,600.00,600.00,3347800
11/22/19,GLOB,442.00,442.00,404.00,442.00,14600
11/22/19,GMFI,161.00,163.00,160.00,161.00,1002400
11/22/19,GMTD,16500.00,16500.00,16500.00,16500.00,0
11/22/19,GOLD,224.00,224.00,224.00,224.00,900
11/22/19,GOLL,50.00,50.00,50.00,50.00,0
11/22/19,GOOD,1510.00,1520.00,1510.00,1515.00,284600
11/22/19,GPRA,80.00,82.00,80.00,82.00,227700
11/22/19,GREN,328.00,328.00,328.00,328.00,0
11/22/19,GSMF,101.00,101.00,101.00,101.00,0
11/22/19,GTBO,152.00,160.00,145.00,160.00,32300
11/22/19,GWSA,165.00,165.00,165.00,165.00,5300
11/22/19,GZCO,50.00,50.00,50.00,50.00,100
11/22/19,HADE,50.00,50.00,50.00,50.00,100
11/22/19,HDFA,159.00,200.00,132.00,135.00,34500
11/22/19,HDIT,725.00,725.00,720.00,720.00,450100
11/22/19,HDTX,120.00,120.00,120.00,120.00,0
11/22/19,HEAL,3620.00,3670.00,3610.00,3630.00,100400
11/22/19,HELI,140.00,180.00,140.00,180.00,300
11/22/19,HELI-W,13.00,14.00,13.00,13.00,229600
11/22/19,HERO,820.00,820.00,820.00,820.00,100
11/22/19,HEXA,3700.00,3740.00,3670.00,3670.00,40800
11/22/19,HITS,490.00,490.00,460.00,470.00,21400
11/22/19,HKMU,314.00,316.00,300.00,306.00,6600600
11/22/19,HMSP,2050.00,2060.00,2010.00,2020.00,33799800
11/22/19,HOKI,900.00,900.00,875.00,890.00,29284700
11/22/19,HOKI-W,900.00,600.00,600.00,600.00,0
11/22/19,HOME,50.00,50.00,50.00,50.00,905300
11/22/19,HOTL,159.00,159.00,150.00,159.00,8026900
11/22/19,HRME,1020.00,1035.00,1010.00,1025.00,19706500
11/22/19,HRTA,280.00,280.00,280.00,280.00,2000
11/22/19,HRUM,1330.00,1345.00,1320.00,1330.00,245000
11/22/19,IATA,50.00,50.00,50.00,50.00,700
11/22/19,IBFN,282.00,282.00,282.00,282.00,600
11/22/19,IBFN-W,34.00,73.00,31.00,34.00,189300
11/22/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/22/19,ICBP,11300.00,11425.00,11300.00,11425.00,1941500
11/22/19,ICON,75.00,75.00,71.00,72.00,23500
11/22/19,IDPR,330.00,330.00,330.00,330.00,0
11/22/19,IGAR,342.00,344.00,340.00,342.00,67300
11/22/19,IIKP,50.00,50.00,50.00,50.00,36000
11/22/19,IKAI,137.00,138.00,135.00,137.00,2508100
11/22/19,IKBI,262.00,262.00,262.00,262.00,3400
11/22/19,IMAS,1245.00,1245.00,1215.00,1220.00,146300
11/22/19,IMJS,284.00,290.00,270.00,272.00,997300
11/22/19,IMPC,1030.00,1030.00,1020.00,1030.00,393900
11/22/19,INAF,850.00,880.00,850.00,850.00,99200
11/22/19,INAI,436.00,436.00,428.00,428.00,1500
11/22/19,INCF,50.00,50.00,50.00,50.00,18400
11/22/19,INCI,430.00,430.00,404.00,430.00,7500
11/22/19,INCO,3370.00,3420.00,3270.00,3300.00,12621500
11/22/19,INDF,7925.00,7975.00,7875.00,7925.00,7584100
11/22/19,INDR,3200.00,3200.00,2900.00,3000.00,48300
11/22/19,INDS,2800.00,2830.00,2800.00,2820.00,3683700
11/22/19,INDX,64.00,64.00,56.00,62.00,15300
11/22/19,INDY,1265.00,1280.00,1245.00,1250.00,10880800
11/22/19,INKP,7350.00,7475.00,7150.00,7250.00,7295500
11/22/19,INOV,416.00,416.00,406.00,406.00,1452500
11/22/19,INPC,67.00,67.00,66.00,66.00,1200
11/22/19,INPC-W,7.00,7.00,6.00,7.00,143000
11/22/19,INPP,850.00,910.00,850.00,900.00,2100
11/22/19,INPS,6000.00,6000.00,6000.00,6000.00,300
11/22/19,INRU,825.00,825.00,825.00,825.00,0
11/22/19,INTA,466.00,468.00,462.00,466.00,19400
11/22/19,INTA-W,466.00,210.00,210.00,210.00,0
11/22/19,INTD,440.00,466.00,440.00,466.00,37400
11/22/19,INTP,19500.00,19900.00,19500.00,19825.00,885700
11/22/19,IPCC,720.00,720.00,695.00,700.00,201200
11/22/19,IPCM,197.00,198.00,192.00,196.00,43600
11/22/19,IPOL,98.00,98.00,98.00,98.00,100
11/22/19,IPTV,515.00,515.00,496.00,498.00,15309700
11/22/19,IPTV-W,95.00,95.00,90.00,94.00,1637700
11/22/19,IRRA,560.00,665.00,555.00,630.00,26886900
11/22/19,ISAT,3060.00,3100.00,3010.00,3050.00,3818800
11/22/19,ISSP,204.00,216.00,202.00,206.00,21403400
11/22/19,ITIC,1410.00,1650.00,1335.00,1650.00,19518300
11/22/19,ITMA,675.00,700.00,620.00,645.00,493200
11/22/19,ITMA-W,90.00,104.00,71.00,76.00,45500
11/22/19,ITMG,11850.00,12100.00,11400.00,11525.00,2391300
11/22/19,ITTG,82.00,82.00,82.00,82.00,0
11/22/19,JAST,2190.00,2190.00,2180.00,2180.00,3811900
11/22/19,JAWA,101.00,101.00,101.00,101.00,1500
11/22/19,JAYA,75.00,90.00,75.00,83.00,348400
11/22/19,JAYA-W,20.00,21.00,19.00,21.00,140700
11/22/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/22/19,JGLE,50.00,50.00,50.00,50.00,0
11/22/19,JIHD,550.00,550.00,550.00,550.00,100
11/22/19,JKON,498.00,498.00,498.00,498.00,0
11/22/19,JKSW,60.00,60.00,60.00,60.00,0
11/22/19,JMAS,940.00,965.00,940.00,965.00,1200
11/22/19,JPFA,1625.00,1660.00,1620.00,1650.00,11122200
11/22/19,JRPT,565.00,570.00,555.00,560.00,5744200
11/22/19,JSKY,191.00,191.00,191.00,191.00,0
11/22/19,JSMR,5150.00,5200.00,5100.00,5100.00,3272500
11/22/19,JSPT,895.00,895.00,895.00,895.00,0
11/22/19,JTPE,925.00,925.00,920.00,920.00,368200
11/22/19,KAEF,2060.00,2060.00,1985.00,1995.00,304800
11/22/19,KARW,81.00,86.00,66.00,68.00,2250400
11/22/19,KAYU,89.00,104.00,86.00,93.00,41367500
11/22/19,KBLI,530.00,550.00,520.00,540.00,8080900
11/22/19,KBLM,304.00,316.00,304.00,314.00,13900
11/22/19,KBLV,324.00,324.00,324.00,324.00,0
11/22/19,KBRI,50.00,50.00,50.00,50.00,0
11/22/19,KDSI,1100.00,1100.00,1050.00,1100.00,52400
11/22/19,KEEN,610.00,620.00,585.00,610.00,962000
11/22/19,KIAS,81.00,85.00,80.00,80.00,838900
11/22/19,KICI,390.00,390.00,390.00,390.00,0
11/22/19,KIJA,322.00,324.00,310.00,324.00,11932800
11/22/19,KINO,3600.00,3600.00,3470.00,3490.00,845200
11/22/19,KIOS,332.00,332.00,332.00,332.00,400
11/22/19,KIOS-W,60.00,318.00,60.00,318.00,600
11/22/19,KJEN,1995.00,2010.00,1995.00,2000.00,191100
11/22/19,KKGI,234.00,234.00,232.00,232.00,34200
11/22/19,KLBF,1530.00,1530.00,1510.00,1515.00,11006000
11/22/19,KMTR,320.00,322.00,310.00,314.00,15900
11/22/19,KOBX,105.00,125.00,105.00,123.00,138700
11/22/19,KOIN,184.00,184.00,184.00,184.00,100
11/22/19,KONI,505.00,505.00,505.00,505.00,200
11/22/19,KOPI,615.00,615.00,615.00,615.00,35700
11/22/19,KOTA,610.00,625.00,610.00,610.00,16623900
11/22/19,KOTA-W,71.00,75.00,69.00,69.00,3468200
11/22/19,KPAL,535.00,535.00,420.00,432.00,1123300
11/22/19,KPAS,61.00,85.00,61.00,85.00,39991500
11/22/19,KPAS-W,25.00,40.00,22.00,32.00,16291600
11/22/19,KPIG,125.00,125.00,121.00,123.00,3260100
11/22/19,KRAH,1100.00,1135.00,1100.00,1100.00,720400
11/22/19,KRAS,278.00,278.00,268.00,272.00,7096100
11/22/19,KREN,510.00,510.00,500.00,505.00,57947100
11/22/19,LAND,1015.00,1280.00,1015.00,1280.00,200
11/22/19,LAPD,50.00,50.00,50.00,50.00,0
11/22/19,LCGP,114.00,114.00,114.00,114.00,0
11/22/19,LCKM,326.00,326.00,326.00,326.00,4500
11/22/19,LEAD,50.00,50.00,50.00,50.00,6300
11/22/19,LIFE,5500.00,5500.00,5500.00,5500.00,275100
11/22/19,LINK,4350.00,4350.00,4120.00,4250.00,384500
11/22/19,LION,500.00,500.00,490.00,490.00,600
11/22/19,LMAS,57.00,62.00,51.00,62.00,6311500
11/22/19,LMPI,106.00,106.00,101.00,101.00,3500
11/22/19,LMSH,368.00,368.00,368.00,368.00,0
11/22/19,LPCK,1210.00,1235.00,1205.00,1205.00,719700
11/22/19,LPGI,3140.00,3180.00,3140.00,3180.00,500
11/22/19,LPIN,278.00,278.00,278.00,278.00,0
11/22/19,LPKR,252.00,256.00,244.00,252.00,93517900
11/22/19,LPLI,110.00,110.00,110.00,110.00,0
11/22/19,LPPF,3530.00,3640.00,3530.00,3600.00,6132000
11/22/19,LPPS,85.00,86.00,84.00,84.00,120300
11/22/19,LRNA,133.00,133.00,120.00,120.00,300
11/22/19,LSIP,1370.00,1390.00,1335.00,1375.00,13904000
11/22/19,LTLS,630.00,630.00,625.00,630.00,666000
11/22/19,LUCK,510.00,535.00,494.00,500.00,364700
11/22/19,MABA,50.00,50.00,50.00,50.00,300
11/22/19,MAGP,50.00,50.00,50.00,50.00,100
11/22/19,MAIN,1040.00,1070.00,1040.00,1045.00,4025200
11/22/19,MAMI,296.00,310.00,258.00,302.00,469261200
11/22/19,MAMI-W,95.00,100.00,78.00,89.00,23530400
11/22/19,MAMIP,296.00,600.00,600.00,600.00,0
11/22/19,MAPA,5100.00,5100.00,5000.00,5025.00,97400
11/22/19,MAPB,1745.00,1745.00,1690.00,1690.00,400
11/22/19,MAPI,1050.00,1060.00,1025.00,1035.00,5929600
11/22/19,MARI,192.00,194.00,191.00,194.00,207800
11/22/19,MARK,460.00,464.00,460.00,462.00,823900
11/22/19,MASA,362.00,500.00,362.00,438.00,7400
11/22/19,MAYA,8100.00,8100.00,8100.00,8100.00,0
11/22/19,MBAP,1965.00,1980.00,1925.00,1950.00,20900
11/22/19,MBSS,496.00,496.00,492.00,496.00,367000
11/22/19,MBTO,103.00,103.00,103.00,103.00,300
11/22/19,MCAS,3110.00,3110.00,3040.00,3090.00,354200
11/22/19,MCOR,137.00,145.00,134.00,135.00,5235500
11/22/19,MDIA,53.00,69.00,53.00,64.00,177000
11/22/19,MDKA,1080.00,1080.00,1055.00,1065.00,38527500
11/22/19,MDKI,202.00,212.00,199.00,204.00,152100
11/22/19,MDLN,218.00,218.00,210.00,216.00,2613500
11/22/19,MDRN,50.00,50.00,50.00,50.00,100
11/22/19,MEDC,670.00,675.00,645.00,645.00,20682000
11/22/19,MEDC-W,121.00,121.00,115.00,120.00,266700
11/22/19,MEGA,5750.00,5750.00,5750.00,5750.00,0
11/22/19,MERK,2990.00,2990.00,2940.00,2970.00,22000
11/22/19,META,189.00,192.00,189.00,192.00,60200
11/22/19,MFIN,1290.00,1290.00,1285.00,1285.00,60800
11/22/19,MFMI,590.00,590.00,520.00,525.00,4300
11/22/19,MGNA,50.00,50.00,50.00,50.00,0
11/22/19,MGRO,875.00,875.00,745.00,865.00,7943300
11/22/19,MICE,344.00,344.00,342.00,344.00,1170100
11/22/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/22/19,MIKA,2750.00,2750.00,2470.00,2660.00,15370000
11/22/19,MINA,1350.00,1350.00,1210.00,1310.00,21300
11/22/19,MIRA,50.00,50.00,50.00,50.00,0
11/22/19,MITI,51.00,51.00,51.00,51.00,0
11/22/19,MKNT,50.00,50.00,50.00,50.00,57200
11/22/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/22/19,MLBI,16200.00,16200.00,16200.00,16200.00,100
11/22/19,MLIA,1095.00,1100.00,970.00,970.00,4881400
11/22/19,MLPL,75.00,75.00,68.00,69.00,10469500
11/22/19,MLPT,570.00,570.00,530.00,530.00,600
11/22/19,MMLP,300.00,300.00,300.00,300.00,20200
11/22/19,MNCN,1405.00,1415.00,1390.00,1390.00,19344900
11/22/19,MOLI,770.00,785.00,770.00,785.00,11000
11/22/19,MPMX,695.00,695.00,680.00,690.00,534000
11/22/19,MPOW,128.00,148.00,123.00,126.00,5818600
11/22/19,MPPA,130.00,132.00,127.00,130.00,2030600
11/22/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/22/19,MRAT,154.00,154.00,154.00,154.00,600
11/22/19,MREI,3500.00,3990.00,3500.00,3980.00,122400
11/22/19,MSIN,446.00,446.00,436.00,438.00,129500
11/22/19,MSKY,950.00,950.00,950.00,950.00,500
11/22/19,MTDL,1785.00,1800.00,1770.00,1800.00,7899000
11/22/19,MTFN,50.00,50.00,50.00,50.00,100
11/22/19,MTLA,450.00,452.00,448.00,448.00,392700
11/22/19,MTPS,1300.00,1300.00,1215.00,1215.00,12900
11/22/19,MTPS-W,1300.00,990.00,990.00,990.00,0
11/22/19,MTRA,332.00,332.00,332.00,332.00,0
11/22/19,MTSM,222.00,222.00,222.00,222.00,400
11/22/19,MTWI,67.00,74.00,66.00,73.00,1371500
11/22/19,MYOH,1280.00,1280.00,1260.00,1280.00,82100
11/22/19,MYOR,2150.00,2160.00,2120.00,2130.00,824800
11/22/19,MYRX,50.00,50.00,50.00,50.00,56195100
11/22/19,MYRXP,50.00,50.00,50.00,50.00,0
11/22/19,MYTX,57.00,62.00,57.00,61.00,18400
11/22/19,NASA,645.00,655.00,610.00,655.00,5356700
11/22/19,NASA-W,645.00,700.00,700.00,700.00,0
11/22/19,NATO,745.00,745.00,710.00,740.00,13904600
11/22/19,NATO-W,745.00,430.00,430.00,430.00,0
11/22/19,NELY,148.00,149.00,148.00,149.00,291000
11/22/19,NFCX,3080.00,3080.00,3030.00,3080.00,860900
11/22/19,NICK,320.00,320.00,320.00,320.00,200
11/22/19,NIKL,780.00,780.00,700.00,715.00,588000
11/22/19,NIPS,282.00,282.00,282.00,282.00,0
11/22/19,NIRO,143.00,143.00,142.00,142.00,55100
11/22/19,NISP,825.00,825.00,820.00,820.00,800
11/22/19,NOBU,940.00,940.00,935.00,940.00,7300
11/22/19,NRCA,378.00,380.00,370.00,378.00,281100
11/22/19,NUSA,50.00,50.00,50.00,50.00,98400
11/22/19,NUSA-W,6.00,7.00,6.00,7.00,1495500
11/22/19,NZIA,960.00,980.00,850.00,890.00,361600
11/22/19,NZIA-W,162.00,190.00,155.00,168.00,199200
11/22/19,OASA,330.00,330.00,330.00,330.00,0
11/22/19,OCAP,268.00,268.00,268.00,268.00,100
11/22/19,OKAS,178.00,180.00,169.00,180.00,11700
11/22/19,OMRE,780.00,780.00,780.00,780.00,100
11/22/19,OPMS,127.00,140.00,125.00,139.00,20736600
11/22/19,PADI,450.00,460.00,410.00,410.00,224600
11/22/19,PALM,250.00,250.00,238.00,238.00,900
11/22/19,PAMG,105.00,111.00,105.00,105.00,1574500
11/22/19,PANI,97.00,108.00,97.00,106.00,62400
11/22/19,PANR,338.00,338.00,336.00,336.00,675600
11/22/19,PANS,1495.00,1535.00,1495.00,1525.00,1500
11/22/19,PBID,995.00,995.00,990.00,995.00,10100
11/22/19,PBRX,670.00,670.00,670.00,670.00,0
11/22/19,PBSA,374.00,440.00,350.00,350.00,27700
11/22/19,PCAR,1995.00,2050.00,1945.00,2050.00,7700
11/22/19,PDES,615.00,790.00,615.00,790.00,200
11/22/19,PEGE,222.00,222.00,222.00,222.00,0
11/22/19,PEHA,1010.00,1020.00,980.00,980.00,62700
11/22/19,PGAS,1980.00,1985.00,1935.00,1945.00,27923400
11/22/19,PGLI,196.00,196.00,188.00,188.00,8700
11/22/19,PICO,4750.00,5300.00,4590.00,4700.00,1296100
11/22/19,PJAA,1040.00,1040.00,985.00,995.00,132700
11/22/19,PKPK,61.00,73.00,61.00,69.00,710200
11/22/19,PLAS,50.00,50.00,50.00,50.00,0
11/22/19,PLIN,3350.00,3350.00,3350.00,3350.00,0
11/22/19,PNBN,1220.00,1225.00,1195.00,1200.00,1534700
11/22/19,PNBS,50.00,50.00,50.00,50.00,12600
11/22/19,PNIN,1130.00,1130.00,1100.00,1115.00,273900
11/22/19,PNLF,276.00,276.00,268.00,268.00,13783000
11/22/19,PNSE,360.00,360.00,360.00,360.00,0
11/22/19,POLA,810.00,940.00,650.00,885.00,6400
11/22/19,POLA-W,800.00,800.00,800.00,800.00,107000
11/22/19,POLI,1400.00,1580.00,1260.00,1550.00,5300
11/22/19,POLL,8075.00,8075.00,8050.00,8075.00,10600
11/22/19,POLU,1790.00,1790.00,1790.00,1790.00,0
11/22/19,POLY,57.00,57.00,54.00,56.00,820700
11/22/19,POOL,825.00,995.00,775.00,950.00,89084700
11/22/19,POOL-W,825.00,4010.00,4010.00,4010.00,0
11/22/19,PORT,500.00,500.00,500.00,500.00,0
11/22/19,POSA,51.00,53.00,51.00,52.00,5878400
11/22/19,POSA-W,6.00,6.00,5.00,5.00,16539200
11/22/19,POWR,1070.00,1075.00,1060.00,1070.00,807700
11/22/19,PPRE,234.00,234.00,224.00,230.00,8239600
11/22/19,PPRO,93.00,94.00,92.00,94.00,20264800
11/22/19,PRAS,162.00,162.00,161.00,161.00,2100
11/22/19,PRDA,4110.00,4150.00,4100.00,4100.00,173600
11/22/19,PRIM,312.00,312.00,312.00,312.00,0
11/22/19,PRIM-W,27.00,34.00,27.00,34.00,1200
11/22/19,PSAB,240.00,240.00,214.00,228.00,125264800
11/22/19,PSDN,142.00,142.00,142.00,142.00,200
11/22/19,PSKT,50.00,50.00,50.00,50.00,100
11/22/19,PSSI,179.00,179.00,173.00,176.00,869800
11/22/19,PTBA,2380.00,2450.00,2380.00,2430.00,21145000
11/22/19,PTIS,252.00,252.00,252.00,252.00,0
11/22/19,PTPP,1550.00,1560.00,1500.00,1510.00,16186900
11/22/19,PTRO,1635.00,1645.00,1625.00,1625.00,285700
11/22/19,PTSN,306.00,306.00,302.00,302.00,349100
11/22/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/22/19,PUDP,346.00,346.00,346.00,346.00,0
11/22/19,PURE,280.00,336.00,240.00,336.00,194558700
11/22/19,PURE-W,142.00,292.00,141.00,268.00,48309100
11/22/19,PWON,590.00,590.00,570.00,575.00,17468100
11/22/19,PYFA,182.00,200.00,160.00,200.00,463600
11/22/19,PZZA,1180.00,1195.00,1175.00,1180.00,2691600
11/22/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/22/19,R-LQ45X,1010.00,1010.00,1010.00,1010.00,4700
11/22/19,RAJA,208.00,208.00,197.00,202.00,1669300
11/22/19,RALS,1060.00,1060.00,1015.00,1025.00,11307400
11/22/19,RANC,348.00,348.00,342.00,342.00,1500
11/22/19,RBMS,66.00,77.00,66.00,73.00,1684500
11/22/19,RDTX,5150.00,5150.00,5150.00,5150.00,0
11/22/19,RELI,163.00,163.00,163.00,163.00,0
11/22/19,RICY,163.00,163.00,163.00,163.00,0
11/22/19,RIGS,234.00,238.00,234.00,238.00,102600
11/22/19,RIMO,51.00,51.00,50.00,50.00,98914000
11/22/19,RISE,640.00,640.00,635.00,640.00,1145700
11/22/19,RMBA,344.00,344.00,344.00,344.00,200
11/22/19,RODA,101.00,101.00,88.00,92.00,481500
11/22/19,ROTI,1335.00,1335.00,1320.00,1320.00,1900
11/22/19,RUIS,234.00,248.00,234.00,248.00,1200
11/22/19,SAFE,199.00,202.00,199.00,202.00,379000
11/22/19,SAME,262.00,262.00,236.00,236.00,11700
11/22/19,SAPX,850.00,850.00,850.00,850.00,0
11/22/19,SATU,64.00,77.00,64.00,77.00,279800
11/22/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/22/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
11/22/19,SCMA,1280.00,1290.00,1220.00,1220.00,66520300
11/22/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/22/19,SDMU,50.00,50.00,50.00,50.00,10000
11/22/19,SDPC,97.00,97.00,97.00,97.00,100
11/22/19,SDRA,650.00,650.00,645.00,645.00,800
11/22/19,SFAN,970.00,980.00,965.00,980.00,84300
11/22/19,SFAN-W,970.00,230.00,230.00,230.00,0
11/22/19,SGRO,2500.00,2510.00,2500.00,2500.00,50000
11/22/19,SHID,3200.00,3350.00,3050.00,3050.00,8700
11/22/19,SHIP,785.00,785.00,780.00,785.00,1057700
11/22/19,SIDO,1250.00,1295.00,1250.00,1275.00,9553500
11/22/19,SILO,7150.00,7200.00,7125.00,7150.00,841100
11/22/19,SIMA,51.00,51.00,50.00,50.00,1716600
11/22/19,SIMP,368.00,372.00,366.00,368.00,7505900
11/22/19,SINI,905.00,930.00,890.00,895.00,396400
11/22/19,SINI-W,256.00,350.00,256.00,298.00,15800
11/22/19,SIPD,900.00,900.00,900.00,900.00,0
11/22/19,SKBM,380.00,380.00,380.00,380.00,0
11/22/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/22/19,SKRN,530.00,550.00,525.00,535.00,170100
11/22/19,SKYB,92.00,92.00,70.00,72.00,17901400
11/22/19,SLIS,4870.00,4950.00,4630.00,4710.00,692300
11/22/19,SMAR,3750.00,3750.00,3750.00,3750.00,500
11/22/19,SMBR,474.00,515.00,472.00,494.00,10921200
11/22/19,SMCB,1295.00,1385.00,1295.00,1385.00,55800
11/22/19,SMDM,123.00,138.00,123.00,138.00,1100
11/22/19,SMDR,258.00,258.00,252.00,254.00,54100
11/22/19,SMGR,12450.00,12475.00,12075.00,12250.00,3503800
11/22/19,SMKL,216.00,216.00,210.00,216.00,69500
11/22/19,SMKL-W,23.00,23.00,22.00,22.00,249900
11/22/19,SMMA,14000.00,14000.00,14000.00,14000.00,500
11/22/19,SMMT,124.00,126.00,120.00,125.00,110600
11/22/19,SMRA,1070.00,1075.00,1040.00,1040.00,4094700
11/22/19,SMRU,50.00,50.00,50.00,50.00,6400
11/22/19,SMSM,1390.00,1405.00,1380.00,1390.00,3221100
11/22/19,SOCI,200.00,200.00,196.00,196.00,4802700
11/22/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/22/19,SOSS,440.00,450.00,438.00,442.00,332100
11/22/19,SOSS-W,88.00,95.00,84.00,84.00,177000
11/22/19,SOTS,170.00,200.00,170.00,199.00,1500
11/22/19,SOTS-W,15.00,74.00,15.00,74.00,8800
11/22/19,SPMA,334.00,336.00,334.00,336.00,35100
11/22/19,SPTO,980.00,980.00,970.00,970.00,507300
11/22/19,SQMI,280.00,340.00,270.00,328.00,118217000
11/22/19,SRAJ,250.00,258.00,248.00,256.00,181700
11/22/19,SRIL,252.00,254.00,246.00,246.00,17318400
11/22/19,SRSN,64.00,66.00,63.00,63.00,3168000
11/22/19,SRTG,3770.00,3820.00,3770.00,3800.00,800
11/22/19,SSIA,720.00,725.00,715.00,715.00,10410800
11/22/19,SSMS,890.00,910.00,865.00,890.00,52171600
11/22/19,SSTM,480.00,480.00,480.00,480.00,0
11/22/19,STAR,97.00,98.00,97.00,98.00,141200
11/22/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/22/19,SUGI,50.00,50.00,50.00,50.00,0
11/22/19,SULI,50.00,50.00,50.00,50.00,3000000
11/22/19,SUPR,3000.00,3000.00,3000.00,3000.00,500
11/22/19,SURE,2990.00,3000.00,2990.00,3000.00,180700
11/22/19,SWAT,106.00,108.00,103.00,105.00,57800
11/22/19,TALF,360.00,360.00,330.00,330.00,500
11/22/19,TAMU,472.00,490.00,462.00,468.00,16576300
11/22/19,TARA,730.00,730.00,690.00,725.00,90023900
11/22/19,TAXI,50.00,50.00,50.00,50.00,100
11/22/19,TBIG,1060.00,1070.00,1020.00,1020.00,32242400
11/22/19,TBLA,885.00,900.00,870.00,895.00,1668900
11/22/19,TBMS,895.00,895.00,895.00,895.00,0
11/22/19,TCID,11500.00,11500.00,11500.00,11500.00,1200
11/22/19,TCPI,5200.00,5375.00,5025.00,5300.00,10052500
11/22/19,TDPM,226.00,226.00,206.00,216.00,10977600
11/22/19,TEBE,1795.00,1805.00,1785.00,1795.00,5159900
11/22/19,TELE,294.00,296.00,268.00,272.00,27774100
11/22/19,TFAS,170.00,170.00,167.00,168.00,3214500
11/22/19,TFCO,454.00,454.00,454.00,454.00,0
11/22/19,TGKA,4750.00,4750.00,4750.00,4750.00,200
11/22/19,TGRA,158.00,158.00,158.00,158.00,0
11/22/19,TIFA,180.00,180.00,180.00,180.00,6100
11/22/19,TINS,795.00,800.00,785.00,785.00,6658600
11/22/19,TIRA,256.00,256.00,256.00,256.00,100
11/22/19,TIRT,57.00,57.00,57.00,57.00,500
11/22/19,TKIM,11550.00,11550.00,11000.00,11150.00,1536900
11/22/19,TLKM,4030.00,4050.00,4000.00,4050.00,76569400
11/22/19,TMAS,114.00,114.00,109.00,111.00,5343000
11/22/19,TMPO,155.00,155.00,153.00,153.00,900
11/22/19,TNCA,248.00,248.00,248.00,248.00,0
11/22/19,TOBA,358.00,358.00,358.00,358.00,100
11/22/19,TOPS,525.00,540.00,500.00,540.00,25449100
11/22/19,TOTL,422.00,428.00,420.00,420.00,133000
11/22/19,TOTO,300.00,300.00,298.00,298.00,7400
11/22/19,TOWR,685.00,690.00,650.00,660.00,41955700
11/22/19,TPIA,9025.00,9025.00,8925.00,8975.00,4134600
11/22/19,TPMA,262.00,262.00,262.00,262.00,2100
11/22/19,TRAM,55.00,58.00,52.00,58.00,421153400
11/22/19,TRAM-W,26.00,29.00,24.00,28.00,779800
11/22/19,TRIL,50.00,50.00,50.00,50.00,0
11/22/19,TRIM,156.00,156.00,141.00,141.00,200
11/22/19,TRIO,426.00,426.00,426.00,426.00,0
11/22/19,TRIS,272.00,278.00,270.00,270.00,84300
11/22/19,TRST,380.00,380.00,376.00,380.00,517600
11/22/19,TRUK,107.00,107.00,105.00,105.00,1230100
11/22/19,TRUS,352.00,352.00,352.00,352.00,100
11/22/19,TSPC,1425.00,1445.00,1425.00,1440.00,43700
11/22/19,TUGU,3450.00,3450.00,3450.00,3450.00,1100
11/22/19,TURI,960.00,960.00,950.00,950.00,493800
11/22/19,ULTJ,1575.00,1590.00,1550.00,1585.00,470100
11/22/19,UNIC,3780.00,3830.00,3780.00,3830.00,200
11/22/19,UNIT,170.00,180.00,170.00,180.00,50600
11/22/19,UNSP,97.00,97.00,94.00,94.00,28600
11/22/19,UNTR,22200.00,23225.00,21950.00,22750.00,2530000
11/22/19,UNVR,42025.00,42375.00,42000.00,42150.00,1281300
11/22/19,URBN,2230.00,2230.00,2220.00,2220.00,29100
11/22/19,URBN-W,49.00,52.00,45.00,50.00,114200
11/22/19,VICO,108.00,108.00,100.00,107.00,197700
11/22/19,VINS,114.00,129.00,114.00,124.00,369400
11/22/19,VINS-W,14.00,15.00,13.00,14.00,3484300
11/22/19,VIVA,58.00,69.00,58.00,69.00,56258900
11/22/19,VOKS,278.00,282.00,276.00,276.00,2681600
11/22/19,VRNA,75.00,75.00,75.00,75.00,0
11/22/19,WAPO,81.00,81.00,77.00,77.00,127900
11/22/19,WEGE,300.00,300.00,284.00,286.00,28721500
11/22/19,WEHA,147.00,147.00,146.00,147.00,1695800
11/22/19,WICO,500.00,500.00,500.00,500.00,1000
11/22/19,WIIM,183.00,184.00,169.00,172.00,3127000
11/22/19,WIKA,1990.00,1990.00,1910.00,1930.00,16157700
11/22/19,WINS,123.00,127.00,123.00,127.00,41100
11/22/19,WOMF,284.00,288.00,278.00,278.00,39000
11/22/19,WOOD,680.00,685.00,670.00,685.00,7545400
11/22/19,WOWS,414.00,414.00,312.00,312.00,10413500
11/22/19,WSBP,316.00,318.00,312.00,314.00,15902400
11/22/19,WSKT,1435.00,1440.00,1365.00,1375.00,26207200
11/22/19,WTON,430.00,440.00,430.00,432.00,9193300
11/22/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/22/19,XAQA,945.00,945.00,945.00,945.00,0
11/22/19,XASG,99.00,99.00,99.00,99.00,0
11/22/19,XBID,533.00,533.00,533.00,533.00,0
11/22/19,XBIN,518.00,518.00,518.00,518.00,0
11/22/19,XBLQ,473.00,473.00,473.00,473.00,0
11/22/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/22/19,XBSK,384.00,384.00,384.00,384.00,0
11/22/19,XCID,78.00,78.00,76.00,77.00,5500
11/22/19,XCIS,106.00,106.00,106.00,106.00,200
11/22/19,XDIF,490.00,490.00,490.00,490.00,0
11/22/19,XIHD,487.00,487.00,487.00,487.00,100
11/22/19,XIIC,1102.00,1102.00,1102.00,1102.00,0
11/22/19,XIIF,632.00,632.00,632.00,632.00,500
11/22/19,XIIT,544.00,551.00,543.00,543.00,10300
11/22/19,XIJI,700.00,700.00,700.00,700.00,0
11/22/19,XIPI,170.00,170.00,170.00,170.00,0
11/22/19,XISB,398.00,398.00,398.00,398.00,0
11/22/19,XISC,701.00,701.00,701.00,701.00,0
11/22/19,XISI,340.00,340.00,340.00,340.00,0
11/22/19,XISR,395.00,395.00,395.00,395.00,0
11/22/19,XKIV,491.00,491.00,491.00,491.00,0
11/22/19,XMIG,171.00,171.00,171.00,171.00,0
11/22/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/22/19,XMTS,496.00,496.00,496.00,496.00,0
11/22/19,XPCR,953.00,953.00,953.00,953.00,0
11/22/19,XPDV,476.00,476.00,476.00,476.00,0
11/22/19,XPES,438.00,438.00,438.00,438.00,0
11/22/19,XPFT,537.00,537.00,537.00,537.00,0
11/22/19,XPID,519.00,519.00,519.00,519.00,0
11/22/19,XPLC,482.00,482.00,482.00,482.00,0
11/22/19,XPLQ,508.00,508.00,508.00,508.00,0
11/22/19,XPMI,960.00,960.00,960.00,960.00,200
11/22/19,XPSG,446.00,446.00,446.00,446.00,0
11/22/19,XPTD,535.00,535.00,535.00,535.00,0
11/22/19,XSBC,110.00,110.00,110.00,110.00,100
11/22/19,XSPI,750.00,750.00,750.00,750.00,0
11/22/19,XSSI,97.00,97.00,97.00,97.00,0
11/22/19,YELO,83.00,98.00,83.00,87.00,8448100
11/22/19,YELO-W,20.00,24.00,20.00,21.00,5011700
11/22/19,YPAS,510.00,510.00,510.00,510.00,0
11/22/19,YULE,132.00,163.00,131.00,160.00,800
11/22/19,ZBRA,50.00,50.00,50.00,50.00,0
11/22/19,ZINC,364.00,390.00,360.00,390.00,140912000
11/22/19,ZONE,460.00,460.00,456.00,458.00,300300