<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
11/21/19,AALI,13025.00,13275.00,12750.00,13000.00,1777000
11/21/19,ABBA,111.00,119.00,103.00,114.00,54866100
11/21/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
11/21/19,ABMM,1400.00,1400.00,1400.00,1400.00,0
11/21/19,ACES,1675.00,1675.00,1630.00,1635.00,26991300
11/21/19,ACST,1010.00,1025.00,985.00,985.00,859500
11/21/19,ADES,1060.00,1060.00,1050.00,1055.00,20000
11/21/19,ADHI,1200.00,1215.00,1190.00,1205.00,4501600
11/21/19,ADMF,10500.00,10550.00,10425.00,10550.00,11800
11/21/19,ADMG,190.00,197.00,190.00,192.00,125200
11/21/19,ADRO,1325.00,1335.00,1305.00,1310.00,20904500
11/21/19,AGII,580.00,595.00,575.00,580.00,6500
11/21/19,AGRO,181.00,187.00,177.00,178.00,3971100
11/21/19,AGRS,171.00,180.00,170.00,176.00,34400
11/21/19,AHAP,54.00,73.00,54.00,68.00,1288900
11/21/19,AIMS,180.00,180.00,180.00,180.00,0
11/21/19,AISA,168.00,168.00,168.00,168.00,0
11/21/19,AKKU,50.00,50.00,50.00,50.00,19900
11/21/19,AKPI,364.00,364.00,364.00,364.00,0
11/21/19,AKRA,3700.00,3700.00,3530.00,3540.00,22069000
11/21/19,AKSI,805.00,810.00,795.00,795.00,2288600
11/21/19,ALDO,378.00,382.00,378.00,378.00,44900
11/21/19,ALKA,510.00,510.00,510.00,510.00,0
11/21/19,ALMI,284.00,330.00,284.00,330.00,2900
11/21/19,ALTO,380.00,382.00,376.00,378.00,2711000
11/21/19,AMAG,302.00,302.00,302.00,302.00,100
11/21/19,AMFG,3450.00,3450.00,3450.00,3450.00,200
11/21/19,AMIN,326.00,326.00,326.00,326.00,100
11/21/19,AMRT,880.00,880.00,880.00,880.00,11000
11/21/19,ANDI,150.00,154.00,128.00,134.00,8642700
11/21/19,ANJT,895.00,900.00,895.00,900.00,258000
11/21/19,ANTM,820.00,830.00,810.00,815.00,35867700
11/21/19,APEX,354.00,354.00,330.00,352.00,21600
11/21/19,APIC,645.00,655.00,640.00,645.00,20345200
11/21/19,APII,162.00,162.00,162.00,162.00,23500
11/21/19,APLI,145.00,159.00,142.00,149.00,1410000
11/21/19,APLN,191.00,192.00,186.00,187.00,9875500
11/21/19,APOL,50.00,50.00,50.00,50.00,0
11/21/19,APOL-W2,29.00,29.00,29.00,29.00,0
11/21/19,ARGO,825.00,825.00,825.00,825.00,0
11/21/19,ARII,640.00,640.00,640.00,640.00,0
11/21/19,ARKA,1540.00,1540.00,1250.00,1540.00,111300
11/21/19,ARMY,65.00,65.00,56.00,58.00,28580300
11/21/19,ARNA,466.00,466.00,462.00,466.00,88200
11/21/19,ARTA,380.00,444.00,362.00,364.00,12200
11/21/19,ARTI,50.00,50.00,50.00,50.00,0
11/21/19,ARTO,2300.00,2300.00,1925.00,2150.00,123100
11/21/19,ASBI,298.00,298.00,298.00,298.00,0
11/21/19,ASDM,1040.00,1040.00,1040.00,1040.00,0
11/21/19,ASGR,945.00,960.00,940.00,945.00,412300
11/21/19,ASII,6550.00,6650.00,6525.00,6600.00,19675100
11/21/19,ASJT,184.00,190.00,184.00,184.00,8300
11/21/19,ASMI,945.00,945.00,945.00,945.00,20000
11/21/19,ASRI,260.00,260.00,254.00,260.00,2789800
11/21/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
11/21/19,ASSA,775.00,785.00,755.00,765.00,13868300
11/21/19,ATIC,780.00,780.00,780.00,780.00,0
11/21/19,AUTO,1255.00,1265.00,1240.00,1245.00,367300
11/21/19,BABP,50.00,50.00,50.00,50.00,4300
11/21/19,BABP-W3,50.00,43.00,43.00,43.00,0
11/21/19,BACA,286.00,294.00,286.00,294.00,886000
11/21/19,BACA-W2,286.00,100.00,100.00,100.00,0
11/21/19,BAJA,66.00,70.00,66.00,66.00,187800
11/21/19,BALI,1275.00,1350.00,1275.00,1350.00,6100
11/21/19,BAPA,79.00,79.00,76.00,76.00,6100
11/21/19,BAPI,50.00,50.00,50.00,50.00,66000
11/21/19,BAPI-W,5.00,5.00,4.00,4.00,27591500
11/21/19,BATA,665.00,670.00,665.00,670.00,500
11/21/19,BAYU,1350.00,1350.00,1200.00,1210.00,392700
11/21/19,BBCA,31750.00,31750.00,31500.00,31500.00,11504700
11/21/19,BBHI,170.00,170.00,160.00,160.00,100100
11/21/19,BBKP,246.00,248.00,240.00,242.00,2940800
11/21/19,BBLD,420.00,420.00,420.00,420.00,100
11/21/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
11/21/19,BBNI,7625.00,7725.00,7525.00,7700.00,21039900
11/21/19,BBRI,4200.00,4230.00,4140.00,4220.00,114191700
11/21/19,BBRM,50.00,50.00,50.00,50.00,0
11/21/19,BBTN,2060.00,2160.00,2030.00,2150.00,49821600
11/21/19,BBYB,298.00,298.00,298.00,298.00,10000
11/21/19,BCAP,148.00,148.00,142.00,147.00,508700
11/21/19,BCIC,450.00,450.00,450.00,450.00,0
11/21/19,BCIP,82.00,82.00,79.00,81.00,608200
11/21/19,BDMN,3930.00,3950.00,3900.00,3900.00,1991900
11/21/19,BEEF,372.00,384.00,366.00,370.00,9571800
11/21/19,BEEF-W,40.00,43.00,39.00,41.00,2115600
11/21/19,BEKS,50.00,50.00,50.00,50.00,52700
11/21/19,BELL,520.00,520.00,520.00,520.00,56600
11/21/19,BEST,212.00,220.00,210.00,212.00,12931300
11/21/19,BFIN,580.00,585.00,555.00,555.00,3654200
11/21/19,BGTG,60.00,65.00,60.00,61.00,2392000
11/21/19,BHIT,68.00,69.00,66.00,68.00,24453700
11/21/19,BIKA,181.00,199.00,181.00,199.00,1200
11/21/19,BIMA,50.00,50.00,50.00,50.00,3000
11/21/19,BINA,815.00,815.00,790.00,795.00,294300
11/21/19,BIPI,50.00,50.00,50.00,50.00,7100
11/21/19,BIPI-W,11.00,12.00,11.00,12.00,1348600
11/21/19,BIPP,71.00,71.00,71.00,71.00,0
11/21/19,BIPP-W2,1.00,1.00,1.00,1.00,0
11/21/19,BIRD,2170.00,2180.00,2120.00,2150.00,2501900
11/21/19,BISI,1090.00,1095.00,1050.00,1090.00,143400
11/21/19,BJBR,1605.00,1625.00,1570.00,1575.00,518900
11/21/19,BJTM,685.00,695.00,675.00,685.00,5057000
11/21/19,BKDP,55.00,57.00,54.00,57.00,26200
11/21/19,BKSL,105.00,107.00,105.00,106.00,9455100
11/21/19,BKSL-W,19.00,19.00,18.00,18.00,429600
11/21/19,BKSW,160.00,160.00,160.00,160.00,0
11/21/19,BLTA,50.00,50.00,50.00,50.00,400
11/21/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
11/21/19,BLUE,505.00,540.00,498.00,500.00,91700
11/21/19,BMAS,314.00,314.00,314.00,314.00,0
11/21/19,BMRI,7000.00,7200.00,6950.00,7175.00,30472300
11/21/19,BMSR,161.00,180.00,122.00,124.00,6032700
11/21/19,BMTR,398.00,398.00,388.00,392.00,8401500
11/21/19,BNBA,308.00,314.00,308.00,314.00,137700
11/21/19,BNBR,50.00,50.00,50.00,50.00,0
11/21/19,BNGA,965.00,970.00,955.00,955.00,1297500
11/21/19,BNII,214.00,216.00,214.00,214.00,134200
11/21/19,BNLI,1060.00,1060.00,1020.00,1030.00,17591300
11/21/19,BOGA,900.00,960.00,895.00,945.00,7623700
11/21/19,BOGA-W,900.00,525.00,525.00,525.00,0
11/21/19,BOLA,358.00,360.00,354.00,356.00,131200
11/21/19,BOLT,820.00,820.00,815.00,820.00,106900
11/21/19,BORN,50.00,50.00,50.00,50.00,0
11/21/19,BOSS,212.00,222.00,185.00,185.00,4609500
11/21/19,BPFI,1285.00,1325.00,1285.00,1325.00,743200
11/21/19,BPII,10000.00,10000.00,10000.00,10000.00,0
11/21/19,BPTR,95.00,95.00,90.00,93.00,89300
11/21/19,BRAM,9000.00,13400.00,9000.00,13400.00,300
11/21/19,BRIS,370.00,370.00,364.00,366.00,1932500
11/21/19,BRMS,52.00,53.00,51.00,52.00,75680000
11/21/19,BRNA,1020.00,1020.00,1020.00,1020.00,100
11/21/19,BRPT,1175.00,1230.00,1175.00,1215.00,73484700
11/21/19,BRPT-W,700.00,800.00,700.00,800.00,2700
11/21/19,BSDE,1360.00,1370.00,1340.00,1350.00,11009700
11/21/19,BSIM,575.00,575.00,575.00,575.00,700
11/21/19,BSIM-W3,38.00,41.00,38.00,41.00,500
11/21/19,BSSR,1820.00,1850.00,1780.00,1825.00,8700
11/21/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/21/19,BTEK,50.00,50.00,50.00,50.00,637100
11/21/19,BTEL,50.00,50.00,50.00,50.00,0
11/21/19,BTON,199.00,206.00,199.00,206.00,50600
11/21/19,BTPN,3190.00,3200.00,3160.00,3200.00,17800
11/21/19,BTPS,3850.00,3920.00,3830.00,3900.00,6406900
11/21/19,BUDI,100.00,101.00,100.00,100.00,134400
11/21/19,BUKK,1700.00,1705.00,1605.00,1605.00,1300
11/21/19,BULL,181.00,185.00,170.00,170.00,40787100
11/21/19,BULL-W,181.00,73.00,73.00,73.00,0
11/21/19,BULL-W2,181.00,25.00,25.00,25.00,0
11/21/19,BUMI,75.00,77.00,73.00,75.00,138807500
11/21/19,BUVA,79.00,82.00,79.00,82.00,105800
11/21/19,BVIC,166.00,166.00,160.00,160.00,85900
11/21/19,BWPT,95.00,100.00,92.00,95.00,63325100
11/21/19,BYAN,15500.00,15500.00,15425.00,15425.00,4400
11/21/19,CAKK,69.00,74.00,69.00,73.00,272800
11/21/19,CAKK-W,21.00,22.00,19.00,21.00,1444300
11/21/19,CAMP,380.00,390.00,374.00,382.00,931000
11/21/19,CANI,150.00,150.00,150.00,150.00,0
11/21/19,CARS,210.00,210.00,200.00,210.00,9990000
11/21/19,CASA,378.00,390.00,376.00,386.00,9920100
11/21/19,CASA-W,127.00,127.00,127.00,127.00,100
11/21/19,CASS,670.00,730.00,630.00,630.00,900
11/21/19,CCSI,234.00,250.00,234.00,246.00,951300
11/21/19,CEKA,1570.00,1575.00,1550.00,1565.00,49200
11/21/19,CENT,64.00,65.00,63.00,63.00,557000
11/21/19,CFIN,270.00,270.00,268.00,270.00,1248600
11/21/19,CINT,250.00,256.00,244.00,244.00,50800
11/21/19,CITA,1890.00,1890.00,1890.00,1890.00,0
11/21/19,CITY,120.00,132.00,113.00,114.00,1366200
11/21/19,CITY-W,32.00,45.00,31.00,37.00,1836000
11/21/19,CKRA,76.00,76.00,76.00,76.00,0
11/21/19,CLAY,4420.00,4470.00,4170.00,4170.00,1432400
11/21/19,CLEO,530.00,530.00,525.00,530.00,7927600
11/21/19,CLPI,755.00,775.00,750.00,760.00,151100
11/21/19,CMNP,1765.00,1825.00,1765.00,1800.00,11100
11/21/19,CMPP,184.00,184.00,184.00,184.00,0
11/21/19,CNKO,50.00,50.00,50.00,50.00,300
11/21/19,CNTB,250.00,250.00,250.00,250.00,0
11/21/19,CNTX,368.00,430.00,368.00,430.00,3600
11/21/19,COCO,890.00,890.00,885.00,885.00,2056600
11/21/19,COCO-W,450.00,450.00,450.00,450.00,10000
11/21/19,COWL,60.00,72.00,51.00,52.00,115747700
11/21/19,CPIN,7400.00,7400.00,6900.00,6900.00,10779900
11/21/19,CPRI,50.00,50.00,50.00,50.00,324100
11/21/19,CPRI-W,23.00,25.00,22.00,24.00,10800
11/21/19,CPRO,50.00,50.00,50.00,50.00,300
11/21/19,CSAP,450.00,450.00,448.00,448.00,497200
11/21/19,CSIS,108.00,108.00,93.00,97.00,96300
11/21/19,CTBN,3230.00,3230.00,3230.00,3230.00,0
11/21/19,CTRA,1070.00,1080.00,1045.00,1050.00,13818000
11/21/19,CTTH,55.00,68.00,55.00,67.00,62700
11/21/19,DART,342.00,342.00,342.00,342.00,100
11/21/19,DAYA,294.00,300.00,288.00,288.00,1100
11/21/19,DEAL,468.00,480.00,366.00,366.00,792700
11/21/19,DEAL-W,468.00,51.00,51.00,51.00,0
11/21/19,DEFI,1775.00,1775.00,1775.00,1775.00,1000
11/21/19,DEWA,50.00,50.00,50.00,50.00,1100
11/21/19,DFAM,384.00,402.00,354.00,402.00,1342000
11/21/19,DFAM-W,384.00,805.00,805.00,805.00,0
11/21/19,DGIK,50.00,50.00,50.00,50.00,3800
11/21/19,DIGI,1700.00,1700.00,1700.00,1700.00,0
11/21/19,DILD,340.00,340.00,322.00,322.00,2255900
11/21/19,DIVA,3750.00,3760.00,3690.00,3700.00,977500
11/21/19,DKFT,157.00,169.00,157.00,166.00,5645700
11/21/19,DLTA,6550.00,6825.00,6550.00,6825.00,800
11/21/19,DMAS,312.00,318.00,304.00,306.00,42122900
11/21/19,DMMX,264.00,268.00,262.00,268.00,21226100
11/21/19,DNAR,222.00,222.00,222.00,222.00,0
11/21/19,DNET,3060.00,3060.00,3060.00,3060.00,2300
11/21/19,DOID,280.00,284.00,276.00,276.00,10372200
11/21/19,DPNS,274.00,274.00,274.00,274.00,100
11/21/19,DPUM,112.00,112.00,109.00,110.00,102500
11/21/19,DSFI,116.00,116.00,106.00,106.00,327100
11/21/19,DSNG,420.00,422.00,418.00,420.00,2171500
11/21/19,DSSA,13500.00,15800.00,13450.00,15800.00,2000
11/21/19,DUCK,1410.00,1425.00,1310.00,1410.00,1008300
11/21/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
11/21/19,DVLA,2170.00,2230.00,2170.00,2220.00,700
11/21/19,DWGL,306.00,320.00,292.00,304.00,222100
11/21/19,DWGL-W,112.00,112.00,100.00,100.00,260300
11/21/19,DYAN,112.00,112.00,108.00,110.00,4892100
11/21/19,EAST,110.00,112.00,99.00,101.00,14109100
11/21/19,EAST-W,14.00,15.00,13.00,13.00,15190600
11/21/19,ECII,1040.00,1040.00,1015.00,1015.00,2600
11/21/19,EKAD,940.00,950.00,935.00,940.00,97100
11/21/19,ELSA,306.00,308.00,302.00,302.00,13461000
11/21/19,ELTY,50.00,50.00,50.00,50.00,0
11/21/19,EMDE,206.00,206.00,206.00,206.00,50000
11/21/19,EMTK,5600.00,5600.00,5600.00,5600.00,0
11/21/19,ENRG,52.00,53.00,51.00,52.00,5883100
11/21/19,ENVY,880.00,880.00,880.00,880.00,0
11/21/19,EPMT,1900.00,1900.00,1900.00,1900.00,0
11/21/19,ERAA,1550.00,1555.00,1520.00,1525.00,9521700
11/21/19,ERTX,140.00,140.00,140.00,140.00,0
11/21/19,ESIP,530.00,645.00,498.00,645.00,34949400
11/21/19,ESIP-W,57.00,74.00,38.00,39.00,73891200
11/21/19,ESSA,280.00,282.00,274.00,274.00,2163900
11/21/19,ESTI,73.00,75.00,71.00,74.00,79000
11/21/19,ETWA,66.00,82.00,63.00,74.00,6729500
11/21/19,EXCL,3550.00,3550.00,3460.00,3500.00,23152800
11/21/19,FAST,2700.00,2700.00,2700.00,2700.00,10800
11/21/19,FASW,7400.00,7400.00,7400.00,7400.00,12100
11/21/19,FILM,173.00,187.00,173.00,181.00,1386000
11/21/19,FINN,50.00,50.00,50.00,50.00,0
11/21/19,FIRE,1440.00,1450.00,1320.00,1330.00,7715800
11/21/19,FIRE-W,1440.00,910.00,910.00,910.00,0
11/21/19,FISH,2700.00,2700.00,2700.00,2700.00,200
11/21/19,FITT,51.00,51.00,50.00,50.00,822500
11/21/19,FITT-W,11.00,11.00,9.00,10.00,9888900
11/21/19,FMII,500.00,500.00,500.00,500.00,0
11/21/19,FOOD,86.00,99.00,86.00,96.00,197700
11/21/19,FORU,110.00,110.00,110.00,110.00,0
11/21/19,FORZ,202.00,202.00,202.00,202.00,0
11/21/19,FORZ-W,610.00,610.00,610.00,610.00,0
11/21/19,FPNI,124.00,125.00,122.00,122.00,42800
11/21/19,FREN,145.00,146.00,140.00,141.00,83688800
11/21/19,FREN-W,74.00,74.00,71.00,71.00,165200
11/21/19,FUJI,94.00,104.00,94.00,103.00,124500
11/21/19,GAMA,50.00,50.00,50.00,50.00,0
11/21/19,GDST,60.00,71.00,60.00,64.00,320500
11/21/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
11/21/19,GEMA,370.00,370.00,370.00,370.00,0
11/21/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/21/19,GGRM,53525.00,53600.00,53150.00,53175.00,498900
11/21/19,GGRP,520.00,560.00,520.00,555.00,171900
11/21/19,GHON,1300.00,1300.00,1300.00,1300.00,0
11/21/19,GIAA,530.00,540.00,525.00,535.00,6986000
11/21/19,GJTL,615.00,615.00,605.00,605.00,916400
11/21/19,GLOB,442.00,442.00,442.00,442.00,200
11/21/19,GMFI,164.00,164.00,160.00,162.00,3038900
11/21/19,GMTD,16500.00,16500.00,16500.00,16500.00,1000
11/21/19,GOLD,226.00,226.00,224.00,224.00,2100
11/21/19,GOLL,50.00,50.00,50.00,50.00,0
11/21/19,GOOD,1505.00,1515.00,1500.00,1510.00,290200
11/21/19,GPRA,82.00,82.00,79.00,82.00,680500
11/21/19,GREN,328.00,328.00,328.00,328.00,0
11/21/19,GSMF,101.00,101.00,101.00,101.00,0
11/21/19,GTBO,148.00,170.00,148.00,161.00,2500
11/21/19,GWSA,165.00,170.00,160.00,165.00,42000
11/21/19,GZCO,50.00,50.00,50.00,50.00,0
11/21/19,HADE,50.00,50.00,50.00,50.00,2000
11/21/19,HDFA,130.00,149.00,128.00,149.00,12100
11/21/19,HDIT,730.00,730.00,720.00,725.00,1700
11/21/19,HDTX,120.00,120.00,120.00,120.00,0
11/21/19,HEAL,3680.00,3680.00,3600.00,3620.00,130700
11/21/19,HELI,140.00,140.00,140.00,140.00,0
11/21/19,HELI-W,14.00,14.00,12.00,14.00,31800
11/21/19,HERO,820.00,820.00,820.00,820.00,200
11/21/19,HEXA,3750.00,3790.00,3640.00,3740.00,82000
11/21/19,HITS,472.00,472.00,448.00,470.00,3700
11/21/19,HKMU,318.00,320.00,314.00,314.00,10443000
11/21/19,HMSP,2060.00,2070.00,2040.00,2040.00,18066300
11/21/19,HOKI,925.00,930.00,900.00,900.00,26867200
11/21/19,HOKI-W,925.00,600.00,600.00,600.00,0
11/21/19,HOME,50.00,50.00,50.00,50.00,289300
11/21/19,HOTL,156.00,159.00,155.00,159.00,6470100
11/21/19,HRME,1025.00,1035.00,1015.00,1020.00,20483800
11/21/19,HRTA,290.00,290.00,278.00,278.00,8200
11/21/19,HRUM,1355.00,1355.00,1315.00,1330.00,429400
11/21/19,IATA,50.00,50.00,50.00,50.00,0
11/21/19,IBFN,300.00,300.00,300.00,300.00,26900
11/21/19,IBFN-W,30.00,31.00,30.00,31.00,79500
11/21/19,IBST,8300.00,8300.00,8300.00,8300.00,0
11/21/19,ICBP,11400.00,11450.00,11400.00,11400.00,5055700
11/21/19,ICON,80.00,80.00,75.00,75.00,33000
11/21/19,IDPR,330.00,330.00,330.00,330.00,100
11/21/19,IGAR,340.00,344.00,340.00,342.00,31900
11/21/19,IIKP,50.00,50.00,50.00,50.00,21900
11/21/19,IKAI,140.00,140.00,135.00,137.00,7475100
11/21/19,IKBI,262.00,262.00,262.00,262.00,195600
11/21/19,IMAS,1210.00,1245.00,1200.00,1240.00,284800
11/21/19,IMJS,284.00,290.00,284.00,284.00,100400
11/21/19,IMPC,1035.00,1035.00,1030.00,1030.00,397300
11/21/19,INAF,890.00,890.00,850.00,850.00,159100
11/21/19,INAI,418.00,430.00,404.00,430.00,2300
11/21/19,INCF,50.00,50.00,50.00,50.00,268900
11/21/19,INCI,408.00,424.00,408.00,424.00,300
11/21/19,INCO,3200.00,3380.00,3190.00,3330.00,18311800
11/21/19,INDF,8000.00,8000.00,7875.00,7950.00,9687500
11/21/19,INDR,3250.00,3250.00,3200.00,3200.00,11000
11/21/19,INDS,2710.00,2800.00,2710.00,2780.00,2048400
11/21/19,INDX,61.00,62.00,54.00,60.00,68800
11/21/19,INDY,1255.00,1280.00,1250.00,1265.00,12333800
11/21/19,INKP,7800.00,7800.00,7400.00,7425.00,7366900
11/21/19,INOV,410.00,418.00,404.00,416.00,5303800
11/21/19,INPC,65.00,67.00,64.00,66.00,49600
11/21/19,INPC-W,7.00,7.00,6.00,7.00,163400
11/21/19,INPP,830.00,830.00,830.00,830.00,0
11/21/19,INPS,6000.00,6000.00,6000.00,6000.00,100
11/21/19,INRU,825.00,825.00,825.00,825.00,0
11/21/19,INTA,464.00,468.00,460.00,468.00,99800
11/21/19,INTA-W,464.00,210.00,210.00,210.00,0
11/21/19,INTD,398.00,440.00,390.00,440.00,47700
11/21/19,INTP,19550.00,19725.00,19500.00,19675.00,1430400
11/21/19,IPCC,700.00,745.00,695.00,745.00,420800
11/21/19,IPCM,198.00,198.00,191.00,198.00,79500
11/21/19,IPOL,96.00,98.00,96.00,97.00,11400
11/21/19,IPTV,505.00,515.00,500.00,515.00,17691700
11/21/19,IPTV-W,93.00,98.00,90.00,93.00,3879600
11/21/19,IRRA,500.00,570.00,500.00,550.00,13516200
11/21/19,ISAT,3160.00,3180.00,3000.00,3050.00,8520300
11/21/19,ISSP,212.00,212.00,202.00,204.00,16289800
11/21/19,ITIC,1270.00,1455.00,1230.00,1450.00,18254600
11/21/19,ITMA,625.00,735.00,600.00,675.00,1172400
11/21/19,ITMA-W,63.00,120.00,35.00,90.00,1465600
11/21/19,ITMG,12025.00,12025.00,11825.00,11850.00,1443300
11/21/19,ITTG,82.00,82.00,82.00,82.00,0
11/21/19,JAST,2190.00,2210.00,2190.00,2190.00,247700
11/21/19,JAWA,110.00,110.00,100.00,100.00,32400
11/21/19,JAYA,89.00,89.00,84.00,85.00,735000
11/21/19,JAYA-W,20.00,21.00,20.00,21.00,358700
11/21/19,JECC,6175.00,6175.00,6175.00,6175.00,0
11/21/19,JGLE,50.00,50.00,50.00,50.00,0
11/21/19,JIHD,550.00,550.00,550.00,550.00,0
11/21/19,JKON,498.00,498.00,498.00,498.00,0
11/21/19,JKSW,60.00,60.00,60.00,60.00,0
11/21/19,JMAS,965.00,965.00,965.00,965.00,200
11/21/19,JPFA,1650.00,1660.00,1595.00,1600.00,15104000
11/21/19,JRPT,565.00,575.00,555.00,565.00,5495700
11/21/19,JSKY,180.00,212.00,176.00,191.00,406560600
11/21/19,JSMR,5150.00,5250.00,5100.00,5150.00,6632700
11/21/19,JSPT,895.00,895.00,895.00,895.00,0
11/21/19,JTPE,950.00,950.00,925.00,925.00,523400
11/21/19,KAEF,2080.00,2120.00,2000.00,2000.00,271200
11/21/19,KARW,67.00,87.00,67.00,80.00,4080100
11/21/19,KAYU,106.00,111.00,95.00,96.00,45693800
11/21/19,KBLI,545.00,550.00,520.00,530.00,8990200
11/21/19,KBLM,314.00,328.00,310.00,318.00,82600
11/21/19,KBLV,324.00,324.00,324.00,324.00,100
11/21/19,KBRI,50.00,50.00,50.00,50.00,0
11/21/19,KDSI,1180.00,1180.00,1060.00,1060.00,21300
11/21/19,KEEN,595.00,610.00,580.00,610.00,1284500
11/21/19,KIAS,83.00,85.00,81.00,85.00,123200
11/21/19,KICI,390.00,390.00,390.00,390.00,10000
11/21/19,KIJA,320.00,324.00,320.00,322.00,2523700
11/21/19,KINO,3640.00,3670.00,3600.00,3600.00,930100
11/21/19,KIOS,332.00,332.00,332.00,332.00,300
11/21/19,KIOS-W,340.00,340.00,320.00,320.00,3500
11/21/19,KJEN,2000.00,2000.00,1995.00,2000.00,179500
11/21/19,KKGI,232.00,234.00,232.00,232.00,90000
11/21/19,KLBF,1510.00,1530.00,1505.00,1525.00,13558000
11/21/19,KMTR,322.00,324.00,312.00,314.00,700
11/21/19,KOBX,127.00,129.00,115.00,115.00,295100
11/21/19,KOIN,174.00,174.00,174.00,174.00,200
11/21/19,KONI,500.00,500.00,500.00,500.00,300
11/21/19,KOPI,620.00,620.00,610.00,615.00,48500
11/21/19,KOTA,615.00,615.00,610.00,610.00,2820800
11/21/19,KOTA-W,73.00,74.00,69.00,70.00,2777200
11/21/19,KPAL,550.00,550.00,510.00,535.00,413800
11/21/19,KPAS,56.00,66.00,56.00,63.00,2878700
11/21/19,KPAS-W,13.00,30.00,13.00,24.00,51300
11/21/19,KPIG,124.00,125.00,121.00,125.00,1735400
11/21/19,KRAH,1100.00,1125.00,1090.00,1110.00,727900
11/21/19,KRAS,284.00,284.00,272.00,278.00,16436300
11/21/19,KREN,505.00,510.00,505.00,510.00,59864500
11/21/19,LAND,1290.00,1295.00,1200.00,1295.00,409300
11/21/19,LAPD,50.00,50.00,50.00,50.00,0
11/21/19,LCGP,114.00,114.00,114.00,114.00,0
11/21/19,LCKM,326.00,326.00,326.00,326.00,5500
11/21/19,LEAD,50.00,50.00,50.00,50.00,11400
11/21/19,LIFE,5500.00,5875.00,5450.00,5525.00,167900
11/21/19,LINK,4290.00,4350.00,4250.00,4250.00,182300
11/21/19,LION,488.00,488.00,456.00,456.00,12500
11/21/19,LMAS,50.00,61.00,50.00,57.00,11349600
11/21/19,LMPI,103.00,110.00,103.00,106.00,13200
11/21/19,LMSH,368.00,368.00,368.00,368.00,0
11/21/19,LPCK,1205.00,1230.00,1205.00,1210.00,965800
11/21/19,LPGI,3010.00,3010.00,3010.00,3010.00,3000
11/21/19,LPIN,260.00,278.00,260.00,278.00,24100
11/21/19,LPKR,256.00,264.00,248.00,252.00,135000600
11/21/19,LPLI,111.00,111.00,110.00,110.00,50100
11/21/19,LPPF,3550.00,3590.00,3520.00,3550.00,4328400
11/21/19,LPPS,84.00,86.00,84.00,86.00,16000
11/21/19,LRNA,127.00,127.00,121.00,127.00,24000
11/21/19,LSIP,1390.00,1400.00,1355.00,1365.00,10862600
11/21/19,LTLS,645.00,645.00,620.00,630.00,187600
11/21/19,LUCK,505.00,510.00,484.00,510.00,9876300
11/21/19,MABA,50.00,50.00,50.00,50.00,22000
11/21/19,MAGP,50.00,50.00,50.00,50.00,0
11/21/19,MAIN,1075.00,1095.00,1040.00,1040.00,1952900
11/21/19,MAMI,282.00,296.00,272.00,294.00,398116400
11/21/19,MAMI-W,90.00,102.00,78.00,95.00,82121400
11/21/19,MAMIP,282.00,600.00,600.00,600.00,0
11/21/19,MAPA,5100.00,5100.00,5075.00,5100.00,67500
11/21/19,MAPB,1745.00,1745.00,1745.00,1745.00,100
11/21/19,MAPI,1060.00,1070.00,1050.00,1050.00,4477700
11/21/19,MARI,196.00,196.00,193.00,196.00,37100
11/21/19,MARK,464.00,466.00,460.00,460.00,1904700
11/21/19,MASA,370.00,450.00,370.00,438.00,7900
11/21/19,MAYA,7350.00,8100.00,7350.00,8100.00,500
11/21/19,MBAP,2000.00,2000.00,1980.00,1990.00,9000
11/21/19,MBSS,492.00,498.00,488.00,496.00,585600
11/21/19,MBTO,103.00,108.00,103.00,108.00,500
11/21/19,MCAS,3150.00,3160.00,3120.00,3120.00,822500
11/21/19,MCOR,134.00,136.00,133.00,135.00,2277000
11/21/19,MDIA,67.00,68.00,63.00,63.00,77900
11/21/19,MDKA,1030.00,1075.00,1020.00,1075.00,76765200
11/21/19,MDKI,202.00,216.00,196.00,208.00,525200
11/21/19,MDLN,216.00,220.00,212.00,216.00,1091900
11/21/19,MDRN,50.00,50.00,50.00,50.00,0
11/21/19,MEDC,655.00,665.00,650.00,665.00,12284300
11/21/19,MEDC-W,117.00,119.00,115.00,119.00,304400
11/21/19,MEGA,5750.00,5750.00,5750.00,5750.00,200
11/21/19,MERK,2940.00,2990.00,2920.00,2940.00,8000
11/21/19,META,190.00,193.00,190.00,192.00,49300
11/21/19,MFIN,1170.00,1290.00,1170.00,1285.00,38000
11/21/19,MFMI,545.00,600.00,500.00,600.00,2000
11/21/19,MGNA,50.00,50.00,50.00,50.00,0
11/21/19,MGRO,910.00,910.00,720.00,875.00,7097300
11/21/19,MICE,344.00,344.00,342.00,342.00,25900
11/21/19,MIDI,1100.00,1100.00,1100.00,1100.00,0
11/21/19,MIKA,2790.00,2830.00,2700.00,2750.00,11493600
11/21/19,MINA,1350.00,1350.00,1250.00,1350.00,1184000
11/21/19,MIRA,50.00,50.00,50.00,50.00,0
11/21/19,MITI,51.00,51.00,51.00,51.00,0
11/21/19,MKNT,50.00,50.00,50.00,50.00,37100
11/21/19,MKPI,13500.00,13500.00,13500.00,13500.00,0
11/21/19,MLBI,16175.00,16200.00,16175.00,16200.00,300
11/21/19,MLIA,1135.00,1135.00,1095.00,1095.00,4637500
11/21/19,MLPL,70.00,73.00,70.00,71.00,3280400
11/21/19,MLPT,570.00,570.00,570.00,570.00,200
11/21/19,MMLP,300.00,300.00,300.00,300.00,1600
11/21/19,MNCN,1415.00,1415.00,1385.00,1405.00,20265000
11/21/19,MOLI,785.00,785.00,785.00,785.00,0
11/21/19,MPMX,700.00,700.00,690.00,690.00,222400
11/21/19,MPOW,121.00,140.00,120.00,128.00,1766600
11/21/19,MPPA,140.00,141.00,131.00,132.00,3746300
11/21/19,MPRO,2780.00,2780.00,2780.00,2780.00,0
11/21/19,MRAT,163.00,163.00,153.00,153.00,3100
11/21/19,MREI,4550.00,4600.00,3450.00,3450.00,67700
11/21/19,MSIN,452.00,452.00,438.00,446.00,73300
11/21/19,MSKY,965.00,965.00,965.00,965.00,100
11/21/19,MTDL,1790.00,1800.00,1765.00,1785.00,4504600
11/21/19,MTFN,50.00,50.00,50.00,50.00,0
11/21/19,MTLA,450.00,450.00,450.00,450.00,0
11/21/19,MTPS,1350.00,1375.00,1350.00,1350.00,16700
11/21/19,MTPS-W,990.00,990.00,990.00,990.00,100
11/21/19,MTRA,334.00,334.00,332.00,332.00,45000
11/21/19,MTSM,220.00,224.00,220.00,222.00,1700
11/21/19,MTWI,62.00,73.00,62.00,71.00,1646500
11/21/19,MYOH,1285.00,1285.00,1265.00,1280.00,93800
11/21/19,MYOR,2200.00,2210.00,2110.00,2150.00,2266100
11/21/19,MYRX,50.00,51.00,50.00,50.00,71263700
11/21/19,MYRXP,50.00,50.00,50.00,50.00,500
11/21/19,MYTX,56.00,58.00,54.00,57.00,31600
11/21/19,NASA,640.00,645.00,640.00,645.00,6497000
11/21/19,NASA-W,640.00,700.00,700.00,700.00,0
11/21/19,NATO,700.00,750.00,700.00,740.00,15439600
11/21/19,NATO-W,700.00,430.00,430.00,430.00,0
11/21/19,NELY,140.00,148.00,140.00,148.00,300
11/21/19,NFCX,3160.00,3160.00,3080.00,3080.00,5473300
11/21/19,NICK,312.00,312.00,312.00,312.00,0
11/21/19,NIKL,850.00,850.00,765.00,780.00,508200
11/21/19,NIPS,282.00,282.00,282.00,282.00,0
11/21/19,NIRO,143.00,144.00,142.00,142.00,55600
11/21/19,NISP,825.00,825.00,825.00,825.00,0
11/21/19,NOBU,930.00,940.00,930.00,940.00,6800
11/21/19,NRCA,382.00,382.00,378.00,380.00,193900
11/21/19,NUSA,50.00,50.00,50.00,50.00,357900
11/21/19,NUSA-W,7.00,8.00,6.00,8.00,4837400
11/21/19,NZIA,1085.00,1085.00,1020.00,1030.00,240500
11/21/19,NZIA-W,185.00,199.00,161.00,173.00,73900
11/21/19,OASA,330.00,330.00,330.00,330.00,0
11/21/19,OCAP,260.00,260.00,260.00,260.00,100
11/21/19,OKAS,175.00,185.00,164.00,180.00,167100
11/21/19,OMRE,770.00,770.00,770.00,770.00,0
11/21/19,OPMS,127.00,130.00,125.00,127.00,5769700
11/21/19,PADI,498.00,498.00,498.00,498.00,200
11/21/19,PALM,202.00,230.00,202.00,230.00,11300
11/21/19,PAMG,97.00,118.00,97.00,112.00,2612400
11/21/19,PANI,97.00,109.00,97.00,107.00,27200
11/21/19,PANR,338.00,338.00,336.00,338.00,939200
11/21/19,PANS,1490.00,1490.00,1480.00,1480.00,2500
11/21/19,PBID,1025.00,1030.00,990.00,995.00,239200
11/21/19,PBRX,675.00,675.00,670.00,670.00,300
11/21/19,PBSA,328.00,376.00,328.00,374.00,13700
11/21/19,PCAR,1725.00,1745.00,1520.00,1745.00,5900
11/21/19,PDES,795.00,795.00,795.00,795.00,0
11/21/19,PEGE,222.00,222.00,222.00,222.00,600
11/21/19,PEHA,1020.00,1020.00,990.00,1010.00,64200
11/21/19,PGAS,1975.00,1990.00,1970.00,1970.00,21406800
11/21/19,PGLI,180.00,188.00,180.00,188.00,28300
11/21/19,PICO,4520.00,5575.00,4500.00,4700.00,1295600
11/21/19,PJAA,1050.00,1070.00,985.00,1040.00,301300
11/21/19,PKPK,60.00,75.00,60.00,67.00,1161100
11/21/19,PLAS,50.00,50.00,50.00,50.00,0
11/21/19,PLIN,3060.00,3350.00,2970.00,3350.00,5200
11/21/19,PNBN,1230.00,1230.00,1195.00,1220.00,2195700
11/21/19,PNBS,50.00,50.00,50.00,50.00,4500
11/21/19,PNIN,1125.00,1135.00,1120.00,1135.00,12700
11/21/19,PNLF,278.00,278.00,274.00,274.00,14508300
11/21/19,PNSE,360.00,360.00,360.00,360.00,0
11/21/19,POLA,775.00,775.00,775.00,775.00,1200
11/21/19,POLA-W,775.00,700.00,700.00,700.00,0
11/21/19,POLI,1375.00,1590.00,1375.00,1400.00,7100
11/21/19,POLL,8125.00,8125.00,8075.00,8075.00,204800
11/21/19,POLU,1795.00,1795.00,1790.00,1790.00,2200
11/21/19,POLY,54.00,57.00,53.00,56.00,1744800
11/21/19,POOL,940.00,945.00,770.00,825.00,74207600
11/21/19,POOL-W,940.00,4010.00,4010.00,4010.00,0
11/21/19,PORT,500.00,500.00,500.00,500.00,4000
11/21/19,POSA,54.00,55.00,51.00,51.00,8061400
11/21/19,POSA-W,6.00,6.00,5.00,6.00,16542200
11/21/19,POWR,1075.00,1075.00,1060.00,1070.00,874000
11/21/19,PPRE,240.00,240.00,230.00,234.00,5157000
11/21/19,PPRO,94.00,94.00,93.00,94.00,15708600
11/21/19,PRAS,162.00,162.00,162.00,162.00,0
11/21/19,PRDA,3980.00,4100.00,3980.00,4100.00,9600
11/21/19,PRIM,312.00,312.00,312.00,312.00,100
11/21/19,PRIM-W,30.00,32.00,2.00,31.00,24800
11/21/19,PSAB,250.00,252.00,238.00,244.00,91963700
11/21/19,PSDN,145.00,145.00,145.00,145.00,200
11/21/19,PSKT,50.00,50.00,50.00,50.00,0
11/21/19,PSSI,170.00,176.00,169.00,176.00,670600
11/21/19,PTBA,2430.00,2450.00,2360.00,2380.00,29775300
11/21/19,PTIS,252.00,252.00,252.00,252.00,0
11/21/19,PTPP,1555.00,1575.00,1540.00,1545.00,6836500
11/21/19,PTRO,1660.00,1660.00,1630.00,1640.00,479600
11/21/19,PTSN,304.00,308.00,304.00,306.00,180900
11/21/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
11/21/19,PUDP,346.00,346.00,346.00,346.00,0
11/21/19,PURE,356.00,356.00,270.00,270.00,193117100
11/21/19,PURE-W,97.00,175.00,80.00,140.00,36956800
11/21/19,PWON,605.00,610.00,585.00,585.00,21337000
11/21/19,PYFA,200.00,202.00,200.00,202.00,109000
11/21/19,PZZA,1165.00,1185.00,1160.00,1185.00,332800
11/21/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/21/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,0
11/21/19,RAJA,210.00,212.00,204.00,208.00,683100
11/21/19,RALS,1090.00,1090.00,1055.00,1060.00,6251600
11/21/19,RANC,348.00,348.00,348.00,348.00,0
11/21/19,RBMS,66.00,77.00,66.00,76.00,469800
11/21/19,RDTX,5150.00,5150.00,5150.00,5150.00,1300
11/21/19,RELI,163.00,163.00,163.00,163.00,0
11/21/19,RICY,152.00,163.00,141.00,163.00,9000
11/21/19,RIGS,234.00,234.00,226.00,228.00,163700
11/21/19,RIMO,51.00,53.00,50.00,51.00,68419200
11/21/19,RISE,660.00,660.00,640.00,640.00,1249000
11/21/19,RMBA,352.00,352.00,350.00,350.00,300
11/21/19,RODA,116.00,116.00,101.00,106.00,103700
11/21/19,ROTI,1330.00,1330.00,1300.00,1330.00,1314600
11/21/19,RUIS,242.00,250.00,234.00,250.00,1800
11/21/19,SAFE,194.00,199.00,194.00,199.00,409000
11/21/19,SAME,246.00,246.00,242.00,246.00,3400
11/21/19,SAPX,850.00,850.00,850.00,850.00,0
11/21/19,SATU,66.00,76.00,66.00,74.00,279600
11/21/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
11/21/19,SCCO,9175.00,9175.00,9175.00,9175.00,0
11/21/19,SCMA,1305.00,1310.00,1250.00,1295.00,44740900
11/21/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/21/19,SDMU,50.00,50.00,50.00,50.00,10300
11/21/19,SDPC,99.00,99.00,91.00,97.00,900
11/21/19,SDRA,840.00,840.00,840.00,840.00,100
11/21/19,SFAN,965.00,965.00,960.00,965.00,105000
11/21/19,SFAN-W,230.00,230.00,230.00,230.00,238000
11/21/19,SGRO,2500.00,2500.00,2410.00,2470.00,13600
11/21/19,SHID,3300.00,3300.00,3300.00,3300.00,0
11/21/19,SHIP,790.00,795.00,785.00,785.00,847800
11/21/19,SIDO,1215.00,1250.00,1210.00,1250.00,5743400
11/21/19,SILO,7100.00,7175.00,7000.00,7150.00,590100
11/21/19,SIMA,50.00,52.00,50.00,50.00,1659900
11/21/19,SIMP,372.00,376.00,366.00,368.00,28923200
11/21/19,SINI,1000.00,1000.00,850.00,905.00,345100
11/21/19,SINI-W,370.00,400.00,250.00,252.00,85700
11/21/19,SIPD,920.00,920.00,900.00,900.00,700
11/21/19,SKBM,380.00,380.00,380.00,380.00,0
11/21/19,SKLT,1610.00,1610.00,1610.00,1610.00,0
11/21/19,SKRN,535.00,555.00,525.00,530.00,582700
11/21/19,SKYB,63.00,85.00,63.00,85.00,46637700
11/21/19,SLIS,4740.00,4980.00,4710.00,4870.00,816100
11/21/19,SMAR,3720.00,3730.00,3720.00,3720.00,1700
11/21/19,SMBR,470.00,488.00,470.00,470.00,3802100
11/21/19,SMCB,1285.00,1285.00,1285.00,1285.00,1900
11/21/19,SMDM,123.00,129.00,122.00,129.00,12300
11/21/19,SMDR,254.00,256.00,254.00,254.00,49400
11/21/19,SMGR,12375.00,12525.00,12375.00,12450.00,4218100
11/21/19,SMKL,216.00,218.00,200.00,216.00,265300
11/21/19,SMKL-W,25.00,27.00,22.00,23.00,4226200
11/21/19,SMMA,12750.00,13500.00,12750.00,13500.00,600
11/21/19,SMMT,114.00,124.00,112.00,124.00,62400
11/21/19,SMRA,1095.00,1115.00,1050.00,1070.00,9445000
11/21/19,SMRU,50.00,50.00,50.00,50.00,21000
11/21/19,SMSM,1370.00,1395.00,1350.00,1380.00,3928500
11/21/19,SOCI,200.00,202.00,196.00,200.00,5067100
11/21/19,SONA,6100.00,6100.00,6100.00,6100.00,0
11/21/19,SOSS,430.00,450.00,420.00,440.00,52100
11/21/19,SOSS-W,77.00,99.00,65.00,90.00,182300
11/21/19,SOTS,155.00,180.00,142.00,180.00,235400
11/21/19,SOTS-W,74.00,75.00,74.00,75.00,9400
11/21/19,SPMA,340.00,340.00,340.00,340.00,0
11/21/19,SPTO,980.00,980.00,970.00,970.00,510300
11/21/19,SQMI,212.00,272.00,204.00,272.00,47266000
11/21/19,SRAJ,248.00,248.00,248.00,248.00,82000
11/21/19,SRIL,256.00,260.00,248.00,250.00,34664400
11/21/19,SRSN,66.00,66.00,64.00,64.00,6301800
11/21/19,SRTG,3730.00,3830.00,3700.00,3770.00,22700
11/21/19,SSIA,705.00,725.00,705.00,715.00,30624000
11/21/19,SSMS,860.00,900.00,855.00,895.00,62432400
11/21/19,SSTM,480.00,480.00,480.00,480.00,0
11/21/19,STAR,97.00,100.00,97.00,98.00,102500
11/21/19,STTP,4200.00,4200.00,4200.00,4200.00,0
11/21/19,SUGI,50.00,50.00,50.00,50.00,0
11/21/19,SULI,50.00,50.00,50.00,50.00,2065000
11/21/19,SUPR,3160.00,3160.00,3160.00,3160.00,0
11/21/19,SURE,3000.00,3000.00,3000.00,3000.00,358300
11/21/19,SWAT,105.00,108.00,100.00,104.00,848400
11/21/19,TALF,370.00,380.00,360.00,360.00,4100
11/21/19,TAMU,480.00,480.00,456.00,466.00,28004100
11/21/19,TARA,725.00,735.00,725.00,730.00,47666600
11/21/19,TAXI,50.00,50.00,50.00,50.00,0
11/21/19,TBIG,1060.00,1075.00,1050.00,1050.00,41120500
11/21/19,TBLA,890.00,910.00,885.00,885.00,3417100
11/21/19,TBMS,895.00,895.00,895.00,895.00,0
11/21/19,TCID,11900.00,11900.00,11900.00,11900.00,0
11/21/19,TCPI,5075.00,5150.00,4950.00,5075.00,10042500
11/21/19,TDPM,228.00,228.00,224.00,226.00,13408900
11/21/19,TEBE,1825.00,1855.00,1750.00,1795.00,6333200
11/21/19,TELE,296.00,302.00,292.00,294.00,8564900
11/21/19,TFAS,174.00,174.00,170.00,170.00,3428200
11/21/19,TFCO,454.00,454.00,454.00,454.00,0
11/21/19,TGKA,4750.00,4750.00,4750.00,4750.00,100
11/21/19,TGRA,158.00,158.00,158.00,158.00,0
11/21/19,TIFA,185.00,190.00,175.00,175.00,32900
11/21/19,TINS,780.00,800.00,780.00,785.00,7630500
11/21/19,TIRA,250.00,258.00,250.00,250.00,15500
11/21/19,TIRT,58.00,59.00,57.00,58.00,1400
11/21/19,TKIM,12050.00,12050.00,11500.00,11625.00,1170000
11/21/19,TLKM,4050.00,4090.00,4020.00,4020.00,64005900
11/21/19,TMAS,110.00,114.00,110.00,112.00,2313500
11/21/19,TMPO,155.00,155.00,155.00,155.00,0
11/21/19,TNCA,248.00,248.00,248.00,248.00,400
11/21/19,TOBA,360.00,368.00,360.00,368.00,23100
11/21/19,TOPS,530.00,530.00,515.00,525.00,23012500
11/21/19,TOTL,424.00,424.00,420.00,422.00,219300
11/21/19,TOTO,296.00,296.00,290.00,296.00,51000
11/21/19,TOWR,670.00,685.00,660.00,685.00,52797200
11/21/19,TPIA,9425.00,9450.00,9000.00,9050.00,8600400
11/21/19,TPMA,240.00,262.00,240.00,262.00,3700
11/21/19,TRAM,54.00,56.00,52.00,53.00,415425700
11/21/19,TRAM-W,27.00,29.00,23.00,26.00,471600
11/21/19,TRIL,50.00,50.00,50.00,50.00,0
11/21/19,TRIM,140.00,157.00,140.00,157.00,31900
11/21/19,TRIO,426.00,426.00,426.00,426.00,0
11/21/19,TRIS,270.00,276.00,250.00,272.00,105800
11/21/19,TRST,380.00,400.00,380.00,380.00,176700
11/21/19,TRUK,107.00,107.00,107.00,107.00,551700
11/21/19,TRUS,324.00,340.00,324.00,340.00,300
11/21/19,TSPC,1425.00,1430.00,1420.00,1430.00,16200
11/21/19,TUGU,3450.00,3450.00,3450.00,3450.00,1200
11/21/19,TURI,970.00,970.00,960.00,960.00,535800
11/21/19,ULTJ,1650.00,1650.00,1545.00,1575.00,1500600
11/21/19,UNIC,3680.00,3680.00,3680.00,3680.00,0
11/21/19,UNIT,188.00,188.00,170.00,170.00,17100
11/21/19,UNSP,100.00,100.00,95.00,95.00,386000
11/21/19,UNTR,22500.00,22550.00,22000.00,22100.00,2215800
11/21/19,UNVR,42500.00,42500.00,42000.00,42025.00,2317500
11/21/19,URBN,2230.00,2230.00,2220.00,2230.00,35000
11/21/19,URBN-W,50.00,53.00,49.00,49.00,375500
11/21/19,VICO,108.00,108.00,108.00,108.00,200
11/21/19,VINS,113.00,137.00,113.00,121.00,4355600
11/21/19,VINS-W,13.00,16.00,13.00,14.00,11881500
11/21/19,VIVA,59.00,70.00,59.00,68.00,29194900
11/21/19,VOKS,280.00,282.00,276.00,278.00,3046200
11/21/19,VRNA,70.00,75.00,70.00,75.00,600
11/21/19,WAPO,75.00,81.00,75.00,81.00,112600
11/21/19,WEGE,302.00,306.00,294.00,296.00,26042900
11/21/19,WEHA,147.00,147.00,146.00,147.00,1747800
11/21/19,WICO,505.00,505.00,505.00,505.00,0
11/21/19,WIIM,175.00,185.00,169.00,182.00,7005900
11/21/19,WIKA,1985.00,2020.00,1975.00,1980.00,6720000
11/21/19,WINS,127.00,127.00,126.00,127.00,47100
11/21/19,WOMF,280.00,282.00,278.00,282.00,112300
11/21/19,WOOD,680.00,690.00,675.00,680.00,7773800
11/21/19,WOWS,416.00,416.00,400.00,414.00,2592800
11/21/19,WSBP,320.00,320.00,314.00,316.00,10263100
11/21/19,WSKT,1415.00,1445.00,1415.00,1425.00,17836900
11/21/19,WTON,424.00,436.00,416.00,434.00,10542100
11/21/19,XAFA,1027.00,1027.00,1027.00,1027.00,0
11/21/19,XAQA,945.00,945.00,945.00,945.00,0
11/21/19,XASG,99.00,99.00,99.00,99.00,0
11/21/19,XBID,533.00,533.00,533.00,533.00,0
11/21/19,XBIN,518.00,518.00,518.00,518.00,0
11/21/19,XBLQ,473.00,473.00,473.00,473.00,0
11/21/19,XBNI,1084.00,1084.00,1084.00,1084.00,0
11/21/19,XBSK,384.00,384.00,384.00,384.00,0
11/21/19,XCID,76.00,76.00,76.00,76.00,200
11/21/19,XCIS,106.00,106.00,106.00,106.00,100
11/21/19,XDIF,490.00,490.00,490.00,490.00,0
11/21/19,XIHD,496.00,496.00,496.00,496.00,0
11/21/19,XIIC,1102.00,1102.00,1102.00,1102.00,0
11/21/19,XIIF,633.00,636.00,632.00,632.00,5700
11/21/19,XIIT,550.00,550.00,550.00,550.00,4400
11/21/19,XIJI,700.00,700.00,700.00,700.00,0
11/21/19,XIPI,170.00,170.00,170.00,170.00,0
11/21/19,XISB,398.00,398.00,398.00,398.00,0
11/21/19,XISC,701.00,701.00,701.00,701.00,1000
11/21/19,XISI,340.00,340.00,340.00,340.00,0
11/21/19,XISR,395.00,395.00,395.00,395.00,0
11/21/19,XKIV,492.00,492.00,491.00,491.00,2400
11/21/19,XMIG,171.00,171.00,171.00,171.00,0
11/21/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
11/21/19,XMTS,496.00,496.00,496.00,496.00,0
11/21/19,XPCR,953.00,953.00,953.00,953.00,0
11/21/19,XPDV,476.00,476.00,476.00,476.00,0
11/21/19,XPES,438.00,438.00,438.00,438.00,0
11/21/19,XPFT,537.00,537.00,537.00,537.00,0
11/21/19,XPID,519.00,519.00,519.00,519.00,0
11/21/19,XPLC,482.00,482.00,482.00,482.00,0
11/21/19,XPLQ,508.00,508.00,508.00,508.00,0
11/21/19,XPMI,965.00,965.00,965.00,965.00,1000
11/21/19,XPSG,446.00,446.00,446.00,446.00,0
11/21/19,XPTD,535.00,535.00,535.00,535.00,0
11/21/19,XSBC,110.00,110.00,110.00,110.00,2000
11/21/19,XSPI,750.00,750.00,750.00,750.00,0
11/21/19,XSSI,97.00,97.00,97.00,97.00,0
11/21/19,YELO,83.00,94.00,83.00,91.00,3248800
11/21/19,YELO-W,22.00,22.00,21.00,21.00,334500
11/21/19,YPAS,510.00,510.00,510.00,510.00,0
11/21/19,YULE,131.00,131.00,131.00,131.00,3100
11/21/19,ZBRA,50.00,50.00,50.00,50.00,0
11/21/19,ZINC,372.00,378.00,354.00,364.00,73201400
11/21/19,ZONE,456.00,458.00,456.00,458.00,363400