<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
12/13/19,AALI,13250.00,13625.00,13250.00,13425.00,441900
12/13/19,ABBA,111.00,112.00,108.00,108.00,18699500
12/13/19,ABDA,6975.00,6975.00,6975.00,6975.00,0
12/13/19,ABMM,1490.00,1490.00,1490.00,1490.00,100
12/13/19,ACES,1590.00,1610.00,1515.00,1550.00,35826400
12/13/19,ACST,1030.00,1035.00,1005.00,1030.00,354100
12/13/19,ADES,1040.00,1065.00,1040.00,1055.00,188300
12/13/19,ADHI,1225.00,1250.00,1220.00,1225.00,7711000
12/13/19,ADMF,10400.00,10400.00,10350.00,10375.00,9400
12/13/19,ADMG,184.00,187.00,184.00,185.00,159100
12/13/19,ADRO,1500.00,1600.00,1465.00,1590.00,129108300
12/13/19,AGAR,540.00,590.00,488.00,492.00,4480000
12/13/19,AGII,600.00,600.00,595.00,600.00,52771800
12/13/19,AGRO,170.00,175.00,169.00,170.00,2173400
12/13/19,AGRS,144.00,144.00,140.00,141.00,5600
12/13/19,AHAP,63.00,69.00,58.00,59.00,279200
12/13/19,AIMS,180.00,180.00,180.00,180.00,0
12/13/19,AISA,168.00,168.00,168.00,168.00,0
12/13/19,AKKU,50.00,50.00,50.00,50.00,43100
12/13/19,AKPI,378.00,378.00,378.00,378.00,4500
12/13/19,AKRA,3790.00,3850.00,3770.00,3840.00,11679500
12/13/19,AKSI,1355.00,1355.00,1305.00,1310.00,550400
12/13/19,ALDO,380.00,380.00,380.00,380.00,0
12/13/19,ALKA,540.00,540.00,500.00,500.00,400
12/13/19,ALMI,276.00,278.00,276.00,278.00,900
12/13/19,ALTO,370.00,370.00,370.00,370.00,100
12/13/19,AMAG,234.00,234.00,234.00,234.00,200
12/13/19,AMFG,3420.00,3420.00,3420.00,3420.00,100
12/13/19,AMIN,326.00,330.00,326.00,330.00,6600
12/13/19,AMRT,890.00,890.00,855.00,855.00,12200
12/13/19,ANDI,50.00,50.00,50.00,50.00,569000
12/13/19,ANJT,880.00,880.00,860.00,880.00,75100
12/13/19,ANTM,845.00,855.00,835.00,850.00,73516800
12/13/19,APEX,328.00,328.00,328.00,328.00,2100
12/13/19,APIC,670.00,675.00,665.00,670.00,20052700
12/13/19,APII,175.00,175.00,175.00,175.00,100
12/13/19,APLI,140.00,140.00,128.00,128.00,3800
12/13/19,APLN,180.00,181.00,177.00,180.00,11344700
12/13/19,APOL,50.00,50.00,50.00,50.00,0
12/13/19,APOL-W2,29.00,29.00,29.00,29.00,0
12/13/19,ARGO,825.00,825.00,825.00,825.00,0
12/13/19,ARII,640.00,640.00,640.00,640.00,0
12/13/19,ARKA,2180.00,2220.00,2170.00,2220.00,482800
12/13/19,ARMY,50.00,50.00,50.00,50.00,0
12/13/19,ARNA,444.00,448.00,444.00,448.00,316900
12/13/19,ARTA,386.00,386.00,386.00,386.00,0
12/13/19,ARTI,50.00,50.00,50.00,50.00,200
12/13/19,ARTO,2200.00,2200.00,2200.00,2200.00,8800
12/13/19,ASBI,250.00,250.00,250.00,250.00,0
12/13/19,ASDM,1010.00,1010.00,1010.00,1010.00,800
12/13/19,ASGR,950.00,970.00,950.00,965.00,142800
12/13/19,ASII,6700.00,6900.00,6700.00,6850.00,66943600
12/13/19,ASJT,185.00,186.00,185.00,186.00,2000
12/13/19,ASMI,1025.00,1060.00,1020.00,1060.00,102000
12/13/19,ASRI,248.00,250.00,240.00,242.00,8818200
12/13/19,ASRM,2000.00,2000.00,2000.00,2000.00,0
12/13/19,ASSA,725.00,740.00,720.00,735.00,7936200
12/13/19,ATIC,715.00,715.00,715.00,715.00,100
12/13/19,AUTO,1205.00,1225.00,1205.00,1210.00,262800
12/13/19,BABP,50.00,50.00,50.00,50.00,22300
12/13/19,BABP-W3,48.00,48.00,38.00,38.00,463100
12/13/19,BABP-W4,13.00,13.00,11.00,11.00,1256900
12/13/19,BACA,300.00,302.00,298.00,300.00,9315000
12/13/19,BACA-W2,300.00,100.00,100.00,100.00,0
12/13/19,BAJA,64.00,67.00,62.00,62.00,65200
12/13/19,BALI,1095.00,1095.00,1095.00,1095.00,0
12/13/19,BAPA,69.00,70.00,66.00,70.00,4900
12/13/19,BAPI,50.00,50.00,50.00,50.00,10500
12/13/19,BAPI-W,4.00,4.00,3.00,4.00,2466600
12/13/19,BATA,695.00,705.00,660.00,700.00,1400
12/13/19,BAYU,980.00,980.00,980.00,980.00,200
12/13/19,BBCA,31975.00,32100.00,31750.00,31800.00,14164500
12/13/19,BBHI,123.00,150.00,123.00,141.00,101600
12/13/19,BBKP,228.00,232.00,228.00,228.00,1075400
12/13/19,BBLD,404.00,404.00,404.00,404.00,0
12/13/19,BBMD,2390.00,2390.00,2390.00,2390.00,0
12/13/19,BBNI,7625.00,7700.00,7575.00,7650.00,24452000
12/13/19,BBRI,4280.00,4290.00,4240.00,4280.00,167616600
12/13/19,BBRM,50.00,50.00,50.00,50.00,0
12/13/19,BBTN,2130.00,2190.00,2130.00,2170.00,23199200
12/13/19,BBYB,276.00,282.00,274.00,282.00,15400
12/13/19,BCAP,152.00,155.00,148.00,155.00,690000
12/13/19,BCIC,450.00,450.00,450.00,450.00,0
12/13/19,BCIP,64.00,67.00,64.00,67.00,315900
12/13/19,BDMN,4080.00,4240.00,4010.00,4190.00,12006600
12/13/19,BEEF,378.00,380.00,370.00,372.00,1069400
12/13/19,BEEF-W,51.00,51.00,46.00,48.00,111200
12/13/19,BEKS,50.00,50.00,50.00,50.00,2500
12/13/19,BELL,515.00,515.00,515.00,515.00,10200
12/13/19,BEST,208.00,212.00,202.00,212.00,30712900
12/13/19,BFIN,530.00,530.00,500.00,500.00,7534200
12/13/19,BGTG,64.00,64.00,62.00,64.00,173900
12/13/19,BHIT,66.00,67.00,65.00,66.00,6855200
12/13/19,BIKA,196.00,196.00,160.00,160.00,300
12/13/19,BIMA,50.00,50.00,50.00,50.00,1500
12/13/19,BINA,830.00,830.00,805.00,805.00,919100
12/13/19,BIPI,50.00,50.00,50.00,50.00,63100
12/13/19,BIPI-W,9.00,10.00,9.00,9.00,1212000
12/13/19,BIPP,50.00,50.00,50.00,50.00,40000
12/13/19,BIPP-W2,50.00,1.00,1.00,1.00,0
12/13/19,BIRD,2480.00,2970.00,2390.00,2890.00,14796600
12/13/19,BISI,1065.00,1070.00,1055.00,1070.00,441100
12/13/19,BJBR,1440.00,1440.00,1400.00,1405.00,4244100
12/13/19,BJTM,690.00,690.00,680.00,685.00,3387400
12/13/19,BKDP,60.00,60.00,56.00,56.00,38300
12/13/19,BKSL,79.00,81.00,77.00,79.00,147842800
12/13/19,BKSL-W,15.00,15.00,13.00,13.00,2997000
12/13/19,BKSW,162.00,162.00,133.00,142.00,19000
12/13/19,BLTA,50.00,50.00,50.00,50.00,200
12/13/19,BLTZ,3150.00,3150.00,3150.00,3150.00,0
12/13/19,BLUE,525.00,565.00,520.00,525.00,90100
12/13/19,BMAS,318.00,318.00,318.00,318.00,200
12/13/19,BMRI,7400.00,7450.00,7350.00,7375.00,63736200
12/13/19,BMSR,105.00,116.00,105.00,106.00,516400
12/13/19,BMTR,354.00,356.00,350.00,354.00,44426200
12/13/19,BNBA,314.00,314.00,310.00,312.00,4000
12/13/19,BNBR,50.00,50.00,50.00,50.00,50000
12/13/19,BNGA,950.00,965.00,945.00,950.00,2326800
12/13/19,BNII,206.00,210.00,206.00,206.00,297000
12/13/19,BNLI,1400.00,1400.00,1265.00,1275.00,229966100
12/13/19,BOGA,1310.00,1325.00,1310.00,1310.00,10016500
12/13/19,BOGA-W,1310.00,1000.00,1000.00,1000.00,0
12/13/19,BOLA,332.00,332.00,316.00,322.00,80800
12/13/19,BOLT,830.00,830.00,820.00,825.00,102900
12/13/19,BORN,50.00,50.00,50.00,50.00,0
12/13/19,BOSS,164.00,176.00,164.00,169.00,1093500
12/13/19,BPFI,1310.00,1310.00,1310.00,1310.00,0
12/13/19,BPII,10000.00,10000.00,10000.00,10000.00,0
12/13/19,BPTR,95.00,95.00,94.00,94.00,6700
12/13/19,BRAM,13500.00,13500.00,13500.00,13500.00,0
12/13/19,BRIS,322.00,324.00,318.00,318.00,2935000
12/13/19,BRMS,51.00,52.00,51.00,51.00,42462800
12/13/19,BRNA,915.00,915.00,915.00,915.00,100
12/13/19,BRPT,1415.00,1420.00,1380.00,1420.00,75925900
12/13/19,BRPT-W,1415.00,1090.00,1090.00,1090.00,0
12/13/19,BSDE,1280.00,1280.00,1245.00,1255.00,9151800
12/13/19,BSIM,560.00,570.00,550.00,555.00,600
12/13/19,BSIM-W3,40.00,40.00,40.00,40.00,100
12/13/19,BSSR,1820.00,1820.00,1800.00,1820.00,500
12/13/19,BSWD,1750.00,1750.00,1750.00,1750.00,0
12/13/19,BTEK,50.00,50.00,50.00,50.00,21200
12/13/19,BTEL,50.00,50.00,50.00,50.00,0
12/13/19,BTON,206.00,208.00,202.00,202.00,2000
12/13/19,BTPN,3160.00,3230.00,3050.00,3190.00,61300
12/13/19,BTPS,3960.00,4150.00,3960.00,4100.00,4185200
12/13/19,BUDI,102.00,102.00,101.00,101.00,328400
12/13/19,BUKK,1495.00,1610.00,1400.00,1400.00,11000
12/13/19,BULL,177.00,179.00,175.00,176.00,46286200
12/13/19,BULL-W,97.00,97.00,97.00,97.00,100
12/13/19,BULL-W2,20.00,20.00,20.00,20.00,135300
12/13/19,BUMI,68.00,69.00,66.00,67.00,185043100
12/13/19,BUVA,85.00,85.00,82.00,85.00,29800
12/13/19,BVIC,120.00,138.00,97.00,98.00,5027100
12/13/19,BWPT,114.00,119.00,113.00,114.00,35260400
12/13/19,BYAN,14800.00,14800.00,14500.00,14500.00,700
12/13/19,CAKK,65.00,78.00,65.00,73.00,3003200
12/13/19,CAKK-W,22.00,22.00,19.00,20.00,3481500
12/13/19,CAMP,398.00,406.00,392.00,406.00,1585500
12/13/19,CANI,142.00,142.00,142.00,142.00,0
12/13/19,CARS,178.00,178.00,169.00,176.00,838200
12/13/19,CASA,418.00,418.00,410.00,418.00,10720600
12/13/19,CASA-W,418.00,133.00,133.00,133.00,0
12/13/19,CASS,635.00,635.00,635.00,635.00,0
12/13/19,CCSI,254.00,254.00,246.00,250.00,795800
12/13/19,CEKA,1545.00,1570.00,1545.00,1565.00,17700
12/13/19,CENT,82.00,84.00,80.00,81.00,1630200
12/13/19,CFIN,268.00,270.00,268.00,268.00,193600
12/13/19,CINT,252.00,254.00,252.00,254.00,103600
12/13/19,CITA,1800.00,1800.00,1800.00,1800.00,0
12/13/19,CITY,107.00,123.00,107.00,119.00,14200
12/13/19,CITY-W,30.00,35.00,30.00,34.00,21400
12/13/19,CKRA,76.00,76.00,76.00,76.00,0
12/13/19,CLAY,4350.00,4410.00,4340.00,4350.00,2553600
12/13/19,CLEO,525.00,530.00,505.00,520.00,9774800
12/13/19,CLPI,755.00,755.00,750.00,755.00,140900
12/13/19,CMNP,1710.00,1710.00,1660.00,1660.00,200
12/13/19,CMPP,184.00,184.00,184.00,184.00,0
12/13/19,CNKO,50.00,50.00,50.00,50.00,800
12/13/19,CNTB,250.00,250.00,250.00,250.00,0
12/13/19,CNTX,350.00,388.00,314.00,336.00,13800
12/13/19,COCO,860.00,860.00,845.00,860.00,913900
12/13/19,COCO-W,860.00,450.00,450.00,450.00,0
12/13/19,COWL,50.00,50.00,50.00,50.00,51000
12/13/19,CPIN,6600.00,6800.00,6550.00,6800.00,6824200
12/13/19,CPRI,50.00,50.00,50.00,50.00,2500
12/13/19,CPRI-W,22.00,24.00,21.00,23.00,114700
12/13/19,CPRO,50.00,50.00,50.00,50.00,400
12/13/19,CSAP,446.00,450.00,446.00,450.00,394400
12/13/19,CSIS,101.00,101.00,89.00,91.00,218700
12/13/19,CTBN,3150.00,3150.00,3150.00,3150.00,0
12/13/19,CTRA,1070.00,1070.00,1035.00,1060.00,16750800
12/13/19,CTTH,72.00,73.00,70.00,70.00,114000
12/13/19,DART,328.00,328.00,328.00,328.00,0
12/13/19,DAYA,250.00,260.00,240.00,240.00,8300
12/13/19,DEAL,208.00,212.00,191.00,193.00,5222700
12/13/19,DEAL-W,208.00,51.00,51.00,51.00,0
12/13/19,DEFI,1790.00,1820.00,1790.00,1820.00,10800
12/13/19,DEWA,50.00,50.00,50.00,50.00,5300
12/13/19,DFAM,402.00,402.00,390.00,400.00,12751300
12/13/19,DFAM-W,402.00,805.00,805.00,805.00,0
12/13/19,DGIK,50.00,50.00,50.00,50.00,0
12/13/19,DIGI,1700.00,1700.00,1700.00,1700.00,400
12/13/19,DILD,282.00,298.00,276.00,290.00,4782900
12/13/19,DIVA,3490.00,3580.00,3490.00,3580.00,93100
12/13/19,DKFT,150.00,152.00,143.00,146.00,12306700
12/13/19,DLTA,6850.00,6850.00,6600.00,6600.00,1300
12/13/19,DMAS,314.00,316.00,298.00,302.00,45285300
12/13/19,DMMX,238.00,242.00,236.00,240.00,3231300
12/13/19,DNAR,210.00,222.00,210.00,214.00,300
12/13/19,DNET,3060.00,3060.00,3060.00,3060.00,3000
12/13/19,DOID,280.00,292.00,280.00,288.00,5569900
12/13/19,DPNS,260.00,278.00,254.00,278.00,27200
12/13/19,DPUM,110.00,110.00,110.00,110.00,100
12/13/19,DSFI,99.00,101.00,98.00,101.00,22900
12/13/19,DSNG,410.00,412.00,408.00,412.00,442100
12/13/19,DSSA,13000.00,15050.00,12150.00,14950.00,11500
12/13/19,DUCK,1180.00,1200.00,1180.00,1180.00,805200
12/13/19,DUTI,4990.00,4990.00,4990.00,4990.00,0
12/13/19,DVLA,2250.00,2250.00,2200.00,2200.00,1400
12/13/19,DWGL,180.00,218.00,180.00,218.00,317700
12/13/19,DWGL-W,35.00,45.00,34.00,45.00,1096500
12/13/19,DYAN,105.00,106.00,103.00,104.00,116300
12/13/19,EAST,94.00,96.00,90.00,93.00,2165000
12/13/19,EAST-W,12.00,13.00,11.00,12.00,2825200
12/13/19,ECII,1040.00,1040.00,1040.00,1040.00,200
12/13/19,EKAD,960.00,970.00,960.00,970.00,25400
12/13/19,ELSA,306.00,310.00,302.00,304.00,17234000
12/13/19,ELTY,50.00,50.00,50.00,50.00,200
12/13/19,EMDE,206.00,206.00,206.00,206.00,75000
12/13/19,EMTK,6000.00,6000.00,6000.00,6000.00,2500
12/13/19,ENRG,50.00,51.00,50.00,50.00,35830200
12/13/19,ENVY,1035.00,1040.00,1020.00,1035.00,877900
12/13/19,EPMT,2000.00,2000.00,2000.00,2000.00,0
12/13/19,ERAA,1610.00,1640.00,1595.00,1625.00,22699000
12/13/19,ERTX,143.00,143.00,121.00,121.00,1500
12/13/19,ESIP,300.00,306.00,300.00,300.00,2557700
12/13/19,ESIP-W,22.00,22.00,19.00,20.00,5249700
12/13/19,ESSA,288.00,288.00,280.00,280.00,3792500
12/13/19,ESTI,63.00,63.00,62.00,62.00,74100
12/13/19,ETWA,65.00,65.00,65.00,65.00,0
12/13/19,EXCL,3310.00,3310.00,3220.00,3240.00,10939400
12/13/19,FAST,2500.00,2500.00,2500.00,2500.00,500
12/13/19,FASW,7350.00,7350.00,7350.00,7350.00,500
12/13/19,FILM,197.00,202.00,186.00,195.00,25565600
12/13/19,FINN,50.00,50.00,50.00,50.00,0
12/13/19,FIRE,765.00,765.00,705.00,765.00,7382000
12/13/19,FIRE-W,765.00,990.00,990.00,990.00,0
12/13/19,FISH,3860.00,3860.00,3860.00,3860.00,0
12/13/19,FITT,50.00,50.00,50.00,50.00,107000
12/13/19,FITT-W,12.00,13.00,12.00,12.00,988800
12/13/19,FMII,450.00,450.00,450.00,450.00,0
12/13/19,FOOD,102.00,118.00,102.00,112.00,165900
12/13/19,FORU,105.00,105.00,105.00,105.00,0
12/13/19,FORZ,50.00,50.00,50.00,50.00,591800
12/13/19,FORZ-W,50.00,610.00,610.00,610.00,0
12/13/19,FPNI,118.00,119.00,116.00,118.00,227000
12/13/19,FREN,127.00,128.00,125.00,125.00,20699700
12/13/19,FREN-W,62.00,62.00,58.00,58.00,22300
12/13/19,FUJI,107.00,108.00,107.00,107.00,24300
12/13/19,GAMA,50.00,51.00,50.00,50.00,4663900
12/13/19,GDST,61.00,64.00,61.00,62.00,117800
12/13/19,GDYR,2000.00,2000.00,2000.00,2000.00,0
12/13/19,GEMA,346.00,346.00,346.00,346.00,1900
12/13/19,GEMS,2550.00,2550.00,2550.00,2550.00,0
12/13/19,GGRM,52100.00,52500.00,51725.00,52025.00,949600
12/13/19,GGRP,390.00,392.00,390.00,392.00,2400
12/13/19,GHON,1400.00,1400.00,1400.00,1400.00,0
12/13/19,GIAA,500.00,510.00,496.00,498.00,21409000
12/13/19,GJTL,600.00,600.00,585.00,590.00,3106700
12/13/19,GLOB,438.00,438.00,432.00,432.00,300
12/13/19,GMFI,171.00,178.00,171.00,176.00,2235600
12/13/19,GMTD,16500.00,16500.00,16500.00,16500.00,0
12/13/19,GOLD,226.00,226.00,226.00,226.00,100
12/13/19,GOLL,50.00,50.00,50.00,50.00,0
12/13/19,GOOD,1515.00,1520.00,1510.00,1510.00,252000
12/13/19,GPRA,77.00,80.00,75.00,80.00,1940300
12/13/19,GREN,328.00,328.00,328.00,328.00,0
12/13/19,GSMF,97.00,97.00,97.00,97.00,0
12/13/19,GTBO,150.00,160.00,150.00,160.00,8600
12/13/19,GWSA,145.00,145.00,145.00,145.00,200
12/13/19,GZCO,50.00,50.00,50.00,50.00,0
12/13/19,HADE,50.00,50.00,50.00,50.00,0
12/13/19,HDFA,154.00,156.00,154.00,154.00,3200
12/13/19,HDIT,720.00,725.00,700.00,700.00,400
12/13/19,HDTX,120.00,120.00,120.00,120.00,0
12/13/19,HEAL,3660.00,3660.00,3610.00,3620.00,50300
12/13/19,HELI,149.00,154.00,147.00,154.00,43900
12/13/19,HELI-W,14.00,15.00,14.00,15.00,46800
12/13/19,HERO,875.00,900.00,725.00,725.00,900
12/13/19,HEXA,3490.00,3550.00,3460.00,3470.00,261100
12/13/19,HITS,486.00,490.00,486.00,490.00,20200
12/13/19,HKMU,284.00,284.00,272.00,274.00,2096600
12/13/19,HMSP,2080.00,2080.00,2050.00,2060.00,28644100
12/13/19,HOKI,890.00,910.00,890.00,900.00,27577200
12/13/19,HOKI-W,590.00,590.00,590.00,590.00,20000
12/13/19,HOME,50.00,50.00,50.00,50.00,23300
12/13/19,HOTL,64.00,70.00,50.00,70.00,62176500
12/13/19,HRME,1065.00,1100.00,1060.00,1085.00,20867600
12/13/19,HRTA,184.00,189.00,178.00,185.00,1012600
12/13/19,HRUM,1315.00,1330.00,1300.00,1310.00,861400
12/13/19,IATA,50.00,50.00,50.00,50.00,100
12/13/19,IBFN,318.00,318.00,246.00,246.00,300
12/13/19,IBFN-W,55.00,55.00,23.00,23.00,3600
12/13/19,IBST,6525.00,6525.00,6525.00,6525.00,0
12/13/19,ICBP,11350.00,11475.00,11350.00,11450.00,3441700
12/13/19,ICON,74.00,74.00,67.00,72.00,4600
12/13/19,IDPR,314.00,322.00,314.00,314.00,105900
12/13/19,IFII,374.00,374.00,374.00,374.00,814000
12/13/19,IFSH,645.00,655.00,625.00,630.00,217200
12/13/19,IGAR,330.00,340.00,322.00,340.00,12200
12/13/19,IIKP,50.00,50.00,50.00,50.00,200
12/13/19,IKAI,91.00,92.00,88.00,88.00,29181600
12/13/19,IKBI,264.00,264.00,252.00,252.00,21700
12/13/19,IMAS,1000.00,1005.00,990.00,995.00,605300
12/13/19,IMJS,274.00,274.00,274.00,274.00,84300
12/13/19,IMPC,1035.00,1040.00,1035.00,1040.00,434900
12/13/19,INAF,370.00,410.00,346.00,350.00,10861000
12/13/19,INAI,424.00,424.00,424.00,424.00,900
12/13/19,INCF,50.00,51.00,50.00,50.00,988300
12/13/19,INCI,406.00,416.00,406.00,416.00,5900
12/13/19,INCO,3400.00,3510.00,3380.00,3490.00,20040100
12/13/19,INDF,7775.00,7775.00,7650.00,7750.00,5810400
12/13/19,INDR,2800.00,2800.00,2700.00,2730.00,19200
12/13/19,INDS,2250.00,2300.00,2200.00,2200.00,623800
12/13/19,INDX,54.00,54.00,54.00,54.00,8100
12/13/19,INDY,1175.00,1185.00,1125.00,1160.00,17161400
12/13/19,INKP,7725.00,8000.00,7650.00,7875.00,5173500
12/13/19,INOV,398.00,402.00,386.00,394.00,3639000
12/13/19,INPC,63.00,64.00,63.00,63.00,125900
12/13/19,INPC-W,7.00,7.00,6.00,7.00,5600
12/13/19,INPP,800.00,800.00,800.00,800.00,200
12/13/19,INPS,5025.00,5050.00,5000.00,5025.00,60300
12/13/19,INRU,790.00,790.00,790.00,790.00,200
12/13/19,INTA,432.00,452.00,430.00,452.00,231700
12/13/19,INTA-W,432.00,210.00,210.00,210.00,0
12/13/19,INTD,525.00,525.00,500.00,525.00,2900
12/13/19,INTP,19600.00,20000.00,19500.00,20000.00,1986400
12/13/19,IPCC,675.00,705.00,665.00,690.00,15242800
12/13/19,IPCM,192.00,192.00,190.00,192.00,339100
12/13/19,IPOL,97.00,97.00,93.00,95.00,368300
12/13/19,IPTV,505.00,510.00,498.00,510.00,49731400
12/13/19,IPTV-W,107.00,107.00,100.00,105.00,3013000
12/13/19,IRRA,615.00,665.00,615.00,660.00,27522300
12/13/19,ISAT,3060.00,3170.00,3040.00,3120.00,7731500
12/13/19,ISSP,176.00,179.00,172.00,173.00,8201900
12/13/19,ITIC,1750.00,1750.00,1625.00,1625.00,19304700
12/13/19,ITMA,585.00,585.00,560.00,580.00,6900
12/13/19,ITMA-W,125.00,125.00,71.00,88.00,400
12/13/19,ITMG,10825.00,11125.00,10775.00,11050.00,2328400
12/13/19,ITTG,82.00,82.00,82.00,82.00,0
12/13/19,JAST,2220.00,2230.00,2170.00,2190.00,4953500
12/13/19,JAWA,94.00,94.00,94.00,94.00,0
12/13/19,JAYA,73.00,85.00,73.00,80.00,577300
12/13/19,JAYA-W,18.00,18.00,16.00,18.00,105900
12/13/19,JECC,6175.00,6175.00,6175.00,6175.00,0
12/13/19,JGLE,50.00,50.00,50.00,50.00,0
12/13/19,JIHD,575.00,575.00,575.00,575.00,200
12/13/19,JKON,496.00,496.00,496.00,496.00,0
12/13/19,JKSW,60.00,60.00,60.00,60.00,0
12/13/19,JMAS,870.00,880.00,675.00,880.00,1600
12/13/19,JPFA,1560.00,1585.00,1550.00,1575.00,17877800
12/13/19,JRPT,580.00,585.00,565.00,570.00,10127500
12/13/19,JSKY,210.00,220.00,204.00,208.00,10915000
12/13/19,JSMR,5175.00,5225.00,5100.00,5225.00,5487900
12/13/19,JSPT,895.00,895.00,895.00,895.00,0
12/13/19,JTPE,920.00,925.00,920.00,920.00,387700
12/13/19,KAEF,1200.00,1240.00,1060.00,1065.00,3418300
12/13/19,KARW,65.00,65.00,63.00,63.00,116700
12/13/19,KAYU,78.00,78.00,74.00,78.00,5694300
12/13/19,KBLI,540.00,545.00,515.00,520.00,12684400
12/13/19,KBLM,330.00,370.00,330.00,370.00,18100
12/13/19,KBLV,330.00,330.00,330.00,330.00,0
12/13/19,KBRI,50.00,50.00,50.00,50.00,0
12/13/19,KDSI,1260.00,1260.00,1260.00,1260.00,100
12/13/19,KEEN,570.00,580.00,565.00,575.00,4160600
12/13/19,KEJU,905.00,905.00,890.00,895.00,105400
12/13/19,KIAS,68.00,70.00,66.00,69.00,3200
12/13/19,KICI,340.00,340.00,340.00,340.00,1200
12/13/19,KIJA,304.00,304.00,296.00,302.00,7740600
12/13/19,KINO,3350.00,3450.00,3310.00,3380.00,1345800
12/13/19,KIOS,322.00,322.00,320.00,320.00,1100
12/13/19,KIOS-W,322.00,318.00,318.00,318.00,0
12/13/19,KJEN,2070.00,2100.00,2070.00,2090.00,202500
12/13/19,KKGI,238.00,240.00,230.00,230.00,3677700
12/13/19,KLBF,1600.00,1600.00,1575.00,1600.00,18588700
12/13/19,KMTR,320.00,322.00,310.00,310.00,20800
12/13/19,KOBX,121.00,126.00,119.00,119.00,1687400
12/13/19,KOIN,154.00,154.00,129.00,129.00,1800
12/13/19,KONI,740.00,740.00,740.00,740.00,0
12/13/19,KOPI,625.00,625.00,620.00,625.00,39300
12/13/19,KOTA,750.00,775.00,750.00,765.00,28223700
12/13/19,KOTA-W,63.00,81.00,63.00,73.00,12472300
12/13/19,KPAL,200.00,200.00,181.00,187.00,137900
12/13/19,KPAS,63.00,66.00,63.00,64.00,615500
12/13/19,KPAS-W,22.00,25.00,22.00,24.00,565000
12/13/19,KPIG,134.00,134.00,130.00,133.00,1183900
12/13/19,KRAH,1610.00,1615.00,1540.00,1605.00,655000
12/13/19,KRAS,280.00,284.00,280.00,282.00,3789800
12/13/19,KREN,525.00,535.00,520.00,525.00,54492800
12/13/19,LAND,945.00,990.00,940.00,980.00,7800
12/13/19,LAPD,50.00,50.00,50.00,50.00,0
12/13/19,LCGP,114.00,114.00,114.00,114.00,0
12/13/19,LCKM,326.00,326.00,326.00,326.00,6000
12/13/19,LEAD,50.00,50.00,50.00,50.00,10100
12/13/19,LIFE,6050.00,6175.00,6050.00,6150.00,218500
12/13/19,LINK,4000.00,4000.00,3950.00,4000.00,483000
12/13/19,LION,458.00,458.00,458.00,458.00,0
12/13/19,LMAS,80.00,80.00,74.00,76.00,800000
12/13/19,LMPI,101.00,101.00,96.00,96.00,400
12/13/19,LMSH,494.00,494.00,310.00,310.00,3100
12/13/19,LPCK,1025.00,1025.00,1005.00,1005.00,1414200
12/13/19,LPGI,3600.00,3600.00,3600.00,3600.00,0
12/13/19,LPIN,286.00,286.00,286.00,286.00,100
12/13/19,LPKR,240.00,242.00,236.00,240.00,84992200
12/13/19,LPLI,115.00,115.00,100.00,108.00,400
12/13/19,LPPF,3730.00,3740.00,3680.00,3700.00,3514000
12/13/19,LPPS,82.00,82.00,82.00,82.00,0
12/13/19,LRNA,124.00,124.00,112.00,112.00,300
12/13/19,LSIP,1425.00,1450.00,1415.00,1420.00,11953100
12/13/19,LTLS,615.00,630.00,615.00,630.00,1600
12/13/19,LUCK,420.00,420.00,420.00,420.00,0
12/13/19,MABA,50.00,50.00,50.00,50.00,20000
12/13/19,MAGP,50.00,50.00,50.00,50.00,100
12/13/19,MAIN,1040.00,1055.00,1010.00,1035.00,1746500
12/13/19,MAMI,79.00,79.00,52.00,52.00,60509600
12/13/19,MAMI-W,15.00,21.00,14.00,15.00,81353700
12/13/19,MAMIP,79.00,600.00,600.00,600.00,0
12/13/19,MAPA,4850.00,4850.00,4850.00,4850.00,8000
12/13/19,MAPB,1680.00,1680.00,1680.00,1680.00,200
12/13/19,MAPI,1060.00,1070.00,1025.00,1030.00,17535700
12/13/19,MARI,189.00,189.00,180.00,182.00,125000
12/13/19,MARK,438.00,444.00,436.00,442.00,2418000
12/13/19,MASA,462.00,462.00,462.00,462.00,0
12/13/19,MAYA,8900.00,9100.00,8900.00,9100.00,200
12/13/19,MBAP,1970.00,1980.00,1935.00,1950.00,10900
12/13/19,MBSS,500.00,500.00,486.00,490.00,182800
12/13/19,MBTO,100.00,100.00,100.00,100.00,20000
12/13/19,MCAS,3020.00,3020.00,2930.00,2930.00,168500
12/13/19,MCOR,133.00,133.00,130.00,131.00,1294300
12/13/19,MDIA,57.00,57.00,56.00,56.00,41800
12/13/19,MDKA,1090.00,1100.00,1060.00,1085.00,36331700
12/13/19,MDKI,208.00,210.00,202.00,202.00,12400
12/13/19,MDLN,214.00,214.00,210.00,214.00,553700
12/13/19,MDRN,50.00,50.00,50.00,50.00,0
12/13/19,MEDC,845.00,880.00,840.00,870.00,96506300
12/13/19,MEDC-W,200.00,228.00,200.00,222.00,16870300
12/13/19,MEGA,5900.00,6750.00,5900.00,6750.00,2400
12/13/19,MERK,2950.00,2960.00,2900.00,2920.00,14400
12/13/19,META,186.00,195.00,182.00,195.00,1760200
12/13/19,MFIN,1195.00,1230.00,1195.00,1230.00,10400
12/13/19,MFMI,555.00,605.00,555.00,605.00,700
12/13/19,MGNA,50.00,50.00,50.00,50.00,0
12/13/19,MGRO,870.00,875.00,860.00,865.00,6032900
12/13/19,MICE,358.00,358.00,340.00,350.00,136600
12/13/19,MIDI,1000.00,1000.00,1000.00,1000.00,200
12/13/19,MIKA,2670.00,2710.00,2660.00,2680.00,13285700
12/13/19,MINA,850.00,910.00,800.00,910.00,17000
12/13/19,MIRA,50.00,50.00,50.00,50.00,0
12/13/19,MITI,51.00,51.00,51.00,51.00,0
12/13/19,MKNT,50.00,50.00,50.00,50.00,100
12/13/19,MKPI,16200.00,16200.00,16200.00,16200.00,0
12/13/19,MLBI,16000.00,16000.00,15500.00,16000.00,51500
12/13/19,MLIA,885.00,890.00,850.00,855.00,4209500
12/13/19,MLPL,78.00,79.00,77.00,78.00,985000
12/13/19,MLPT,440.00,462.00,440.00,440.00,26600
12/13/19,MMLP,282.00,282.00,260.00,260.00,3345300
12/13/19,MNCN,1485.00,1605.00,1485.00,1590.00,67168600
12/13/19,MOLI,950.00,950.00,950.00,950.00,11000
12/13/19,MPMX,670.00,675.00,645.00,650.00,4212700
12/13/19,MPOW,110.00,116.00,107.00,108.00,305400
12/13/19,MPPA,142.00,146.00,137.00,137.00,1064100
12/13/19,MPRO,2040.00,2040.00,1620.00,1900.00,34600
12/13/19,MRAT,157.00,166.00,157.00,158.00,67900
12/13/19,MREI,3910.00,4000.00,3900.00,4000.00,234600
12/13/19,MSIN,432.00,432.00,422.00,430.00,71800
12/13/19,MSKY,1090.00,1440.00,1090.00,1285.00,4000
12/13/19,MTDL,1940.00,2030.00,1940.00,2000.00,13521600
12/13/19,MTFN,50.00,50.00,50.00,50.00,0
12/13/19,MTLA,460.00,460.00,450.00,450.00,67000
12/13/19,MTPS,1035.00,1035.00,1035.00,1035.00,0
12/13/19,MTPS-W,500.00,500.00,402.00,402.00,15400
12/13/19,MTRA,334.00,334.00,334.00,334.00,33300
12/13/19,MTSM,224.00,224.00,222.00,224.00,300
12/13/19,MTWI,60.00,69.00,60.00,68.00,196500
12/13/19,MYOH,1265.00,1265.00,1245.00,1250.00,97200
12/13/19,MYOR,2040.00,2050.00,2010.00,2020.00,6071600
12/13/19,MYRX,50.00,50.00,50.00,50.00,3923200
12/13/19,MYRXP,50.00,50.00,50.00,50.00,0
12/13/19,MYTX,51.00,56.00,51.00,56.00,12100
12/13/19,NASA,645.00,645.00,595.00,615.00,1791400
12/13/19,NASA-W,645.00,640.00,640.00,640.00,0
12/13/19,NATO,1065.00,1080.00,1065.00,1065.00,11629800
12/13/19,NATO-W,1065.00,720.00,720.00,720.00,0
12/13/19,NELY,140.00,145.00,133.00,136.00,11600
12/13/19,NFCX,3060.00,3070.00,3060.00,3070.00,165000
12/13/19,NICK,246.00,306.00,246.00,300.00,5896400
12/13/19,NIKL,302.00,302.00,302.00,302.00,0
12/13/19,NIPS,282.00,282.00,282.00,282.00,0
12/13/19,NIRO,140.00,140.00,140.00,140.00,1000000
12/13/19,NISP,845.00,845.00,845.00,845.00,4600
12/13/19,NOBU,920.00,920.00,855.00,855.00,300
12/13/19,NRCA,382.00,386.00,382.00,384.00,19000
12/13/19,NUSA,50.00,50.00,50.00,50.00,100
12/13/19,NUSA-W,6.00,7.00,6.00,7.00,404300
12/13/19,NZIA,790.00,810.00,725.00,735.00,343400
12/13/19,NZIA-W,118.00,118.00,92.00,96.00,64100
12/13/19,OASA,340.00,430.00,322.00,358.00,11438200
12/13/19,OCAP,268.00,268.00,268.00,268.00,100
12/13/19,OKAS,182.00,198.00,172.00,189.00,49200
12/13/19,OMRE,1040.00,1295.00,1040.00,1075.00,1300
12/13/19,OPMS,99.00,114.00,99.00,105.00,1884000
12/13/19,PADI,346.00,346.00,346.00,346.00,3100
12/13/19,PALM,224.00,224.00,202.00,202.00,270900
12/13/19,PAMG,55.00,60.00,55.00,57.00,3802500
12/13/19,PANI,96.00,96.00,95.00,95.00,15100
12/13/19,PANR,336.00,338.00,336.00,338.00,881800
12/13/19,PANS,1420.00,1420.00,1395.00,1395.00,24700
12/13/19,PBID,995.00,995.00,980.00,980.00,53000
12/13/19,PBRX,600.00,700.00,440.00,610.00,4788300
12/13/19,PBSA,470.00,470.00,470.00,470.00,9900
12/13/19,PCAR,1970.00,1985.00,1965.00,1985.00,18440700
12/13/19,PDES,660.00,660.00,660.00,660.00,0
12/13/19,PEGE,190.00,190.00,190.00,190.00,200
12/13/19,PEHA,990.00,1000.00,985.00,990.00,96800
12/13/19,PGAS,2120.00,2150.00,2100.00,2130.00,24338000
12/13/19,PGLI,310.00,310.00,298.00,310.00,400
12/13/19,PICO,3430.00,3570.00,3100.00,3570.00,655400
12/13/19,PJAA,950.00,950.00,945.00,945.00,54000
12/13/19,PKPK,56.00,70.00,56.00,66.00,50900
12/13/19,PLAS,50.00,50.00,50.00,50.00,0
12/13/19,PLIN,3390.00,3390.00,3390.00,3390.00,1100
12/13/19,PNBN,1200.00,1260.00,1200.00,1240.00,6187700
12/13/19,PNBS,50.00,50.00,50.00,50.00,31000
12/13/19,PNIN,1085.00,1105.00,1080.00,1080.00,222300
12/13/19,PNLF,276.00,290.00,276.00,282.00,22863600
12/13/19,PNSE,332.00,332.00,332.00,332.00,0
12/13/19,POLA,530.00,530.00,515.00,515.00,400
12/13/19,POLA-W,530.00,800.00,800.00,800.00,0
12/13/19,POLI,1550.00,1590.00,1400.00,1585.00,7200
12/13/19,POLL,10950.00,11050.00,10925.00,11025.00,808600
12/13/19,POLU,2600.00,2750.00,2600.00,2750.00,1600
12/13/19,POLY,54.00,65.00,54.00,64.00,1814200
12/13/19,POOL,500.00,540.00,484.00,535.00,42464200
12/13/19,POOL-W,500.00,4010.00,4010.00,4010.00,0
12/13/19,PORT,505.00,505.00,505.00,505.00,0
12/13/19,POSA,50.00,50.00,50.00,50.00,11200
12/13/19,POSA-W,3.00,4.00,3.00,3.00,7775800
12/13/19,POWR,1000.00,1005.00,995.00,1005.00,1446400
12/13/19,PPRE,242.00,246.00,238.00,244.00,5838900
12/13/19,PPRO,72.00,73.00,70.00,71.00,95400000
12/13/19,PRAS,139.00,139.00,139.00,139.00,200
12/13/19,PRDA,3610.00,3610.00,3600.00,3610.00,104700
12/13/19,PRIM,270.00,270.00,248.00,270.00,4300
12/13/19,PRIM-W,30.00,30.00,30.00,30.00,400
12/13/19,PSAB,236.00,242.00,224.00,240.00,98585000
12/13/19,PSDN,156.00,166.00,137.00,137.00,28500
12/13/19,PSGO,199.00,199.00,185.00,189.00,1993800
12/13/19,PSKT,50.00,50.00,50.00,50.00,0
12/13/19,PSSI,180.00,183.00,176.00,181.00,2050400
12/13/19,PTBA,2500.00,2580.00,2460.00,2580.00,28503500
12/13/19,PTIS,131.00,163.00,131.00,163.00,200
12/13/19,PTPP,1670.00,1680.00,1635.00,1650.00,22223300
12/13/19,PTRO,1600.00,1610.00,1595.00,1600.00,164800
12/13/19,PTSN,228.00,228.00,220.00,222.00,250100
12/13/19,PTSP,4550.00,4550.00,4550.00,4550.00,0
12/13/19,PUDP,320.00,320.00,320.00,320.00,0
12/13/19,PURE,258.00,260.00,242.00,244.00,5582500
12/13/19,PURE-W,86.00,93.00,70.00,75.00,11290300
12/13/19,PWON,575.00,585.00,565.00,570.00,37775900
12/13/19,PYFA,172.00,172.00,172.00,172.00,200
12/13/19,PZZA,1175.00,1195.00,1145.00,1160.00,52300
12/13/19,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
12/13/19,R-LQ45X,1020.00,1020.00,1020.00,1020.00,100
12/13/19,RAJA,184.00,185.00,178.00,180.00,203800
12/13/19,RALS,1020.00,1060.00,1005.00,1035.00,4815000
12/13/19,RANC,334.00,336.00,330.00,330.00,17600
12/13/19,RBMS,70.00,73.00,68.00,73.00,327900
12/13/19,RDTX,5200.00,5200.00,5200.00,5200.00,500
12/13/19,REAL,282.00,314.00,246.00,298.00,56275000
12/13/19,REAL-W,28.00,60.00,28.00,39.00,183840200
12/13/19,RELI,185.00,185.00,174.00,174.00,200
12/13/19,RICY,159.00,160.00,159.00,160.00,200
12/13/19,RIGS,218.00,218.00,218.00,218.00,41100
12/13/19,RIMO,50.00,50.00,50.00,50.00,548400
12/13/19,RISE,655.00,655.00,650.00,650.00,597700
12/13/19,RMBA,324.00,324.00,324.00,324.00,1400
12/13/19,RODA,50.00,50.00,50.00,50.00,18293900
12/13/19,ROTI,1325.00,1325.00,1285.00,1305.00,718300
12/13/19,RUIS,234.00,234.00,234.00,234.00,200
12/13/19,SAFE,208.00,218.00,206.00,210.00,512200
12/13/19,SAME,246.00,246.00,240.00,246.00,13300
12/13/19,SAPX,830.00,830.00,830.00,830.00,0
12/13/19,SATU,85.00,85.00,75.00,75.00,212600
12/13/19,SCBD,2700.00,2700.00,2700.00,2700.00,0
12/13/19,SCCO,9150.00,9175.00,9150.00,9175.00,141400
12/13/19,SCMA,1405.00,1445.00,1375.00,1445.00,54098300
12/13/19,SCPI,29000.00,29000.00,29000.00,29000.00,0
12/13/19,SDMU,50.00,50.00,50.00,50.00,0
12/13/19,SDPC,92.00,92.00,90.00,92.00,77400
12/13/19,SDRA,660.00,660.00,660.00,660.00,200
12/13/19,SFAN,975.00,975.00,970.00,975.00,205300
12/13/19,SFAN-W,975.00,260.00,260.00,260.00,0
12/13/19,SGRO,2490.00,2500.00,2320.00,2350.00,90600
12/13/19,SHID,2500.00,2500.00,2500.00,2500.00,0
12/13/19,SHIP,780.00,785.00,775.00,780.00,497300
12/13/19,SIDO,1260.00,1295.00,1250.00,1275.00,3876800
12/13/19,SILO,6875.00,6975.00,6175.00,6925.00,1851700
12/13/19,SIMA,50.00,50.00,50.00,50.00,17600
12/13/19,SIMP,392.00,398.00,390.00,390.00,8456300
12/13/19,SINI,1200.00,1410.00,1110.00,1350.00,100600
12/13/19,SINI-W,390.00,730.00,350.00,605.00,161500
12/13/19,SIPD,900.00,900.00,900.00,900.00,200
12/13/19,SKBM,350.00,350.00,350.00,350.00,2000
12/13/19,SKLT,1550.00,1550.00,1550.00,1550.00,0
12/13/19,SKRN,600.00,600.00,580.00,580.00,100300
12/13/19,SKYB,59.00,60.00,57.00,57.00,626100
12/13/19,SLIS,4300.00,4300.00,4010.00,4230.00,208200
12/13/19,SMAR,3870.00,3900.00,3870.00,3900.00,3000
12/13/19,SMBR,414.00,426.00,404.00,408.00,8214000
12/13/19,SMCB,1195.00,1195.00,1190.00,1190.00,10200
12/13/19,SMDM,112.00,129.00,112.00,129.00,300
12/13/19,SMDR,254.00,254.00,250.00,250.00,90000
12/13/19,SMGR,12100.00,12425.00,12050.00,12300.00,6992600
12/13/19,SMKL,234.00,234.00,228.00,228.00,19500
12/13/19,SMKL-W,23.00,23.00,21.00,23.00,41000
12/13/19,SMMA,15300.00,15400.00,15300.00,15400.00,600
12/13/19,SMMT,129.00,129.00,119.00,120.00,142800
12/13/19,SMRA,1025.00,1040.00,1000.00,1030.00,14387800
12/13/19,SMRU,50.00,50.00,50.00,50.00,200
12/13/19,SMSM,1400.00,1455.00,1395.00,1455.00,3717400
12/13/19,SOCI,173.00,176.00,172.00,174.00,5830100
12/13/19,SONA,6000.00,6000.00,6000.00,6000.00,0
12/13/19,SOSS,440.00,440.00,440.00,440.00,0
12/13/19,SOSS-W,73.00,87.00,68.00,87.00,4900
12/13/19,SOTS,238.00,238.00,238.00,238.00,0
12/13/19,SOTS-W,115.00,115.00,60.00,77.00,35400
12/13/19,SPMA,302.00,322.00,302.00,322.00,900
12/13/19,SPTO,875.00,875.00,850.00,850.00,3238100
12/13/19,SQMI,230.00,246.00,230.00,236.00,2006100
12/13/19,SRAJ,278.00,288.00,272.00,286.00,22200
12/13/19,SRIL,260.00,264.00,260.00,262.00,6775000
12/13/19,SRSN,65.00,71.00,65.00,67.00,2361100
12/13/19,SRTG,3640.00,3640.00,3610.00,3610.00,39400
12/13/19,SSIA,700.00,710.00,695.00,700.00,23467200
12/13/19,SSMS,880.00,885.00,845.00,880.00,62112200
12/13/19,SSTM,630.00,630.00,630.00,630.00,100
12/13/19,STAR,130.00,134.00,130.00,131.00,57900
12/13/19,STTP,4200.00,4200.00,4200.00,4200.00,0
12/13/19,SUGI,50.00,50.00,50.00,50.00,0
12/13/19,SULI,51.00,51.00,50.00,50.00,4280200
12/13/19,SUPR,2110.00,2110.00,2110.00,2110.00,0
12/13/19,SURE,2990.00,2990.00,2990.00,2990.00,177400
12/13/19,SWAT,108.00,111.00,107.00,109.00,9273700
12/13/19,TALF,270.00,286.00,270.00,286.00,200
12/13/19,TAMU,280.00,324.00,250.00,324.00,23687900
12/13/19,TARA,700.00,720.00,630.00,650.00,46623500
12/13/19,TAXI,50.00,50.00,50.00,50.00,1200
12/13/19,TBIG,1110.00,1150.00,1105.00,1145.00,74122200
12/13/19,TBLA,950.00,965.00,940.00,955.00,2505100
12/13/19,TBMS,840.00,840.00,840.00,840.00,0
12/13/19,TCID,11450.00,11450.00,11450.00,11450.00,0
12/13/19,TCPI,6200.00,6375.00,6125.00,6200.00,8186700
12/13/19,TDPM,250.00,254.00,234.00,254.00,3972400
12/13/19,TEBE,1860.00,1865.00,1855.00,1865.00,3298900
12/13/19,TELE,316.00,316.00,298.00,298.00,13578300
12/13/19,TFAS,157.00,159.00,156.00,156.00,1800400
12/13/19,TFCO,670.00,670.00,635.00,635.00,200
12/13/19,TGKA,4840.00,4840.00,4840.00,4840.00,0
12/13/19,TGRA,109.00,115.00,100.00,107.00,18053000
12/13/19,TIFA,200.00,200.00,200.00,200.00,80000
12/13/19,TINS,825.00,835.00,815.00,825.00,11728200
12/13/19,TIRA,220.00,254.00,220.00,252.00,6900
12/13/19,TIRT,56.00,56.00,55.00,55.00,370200
12/13/19,TKIM,11400.00,11475.00,11150.00,11300.00,1287900
12/13/19,TLKM,4000.00,4020.00,3960.00,3990.00,81937300
12/13/19,TMAS,98.00,100.00,98.00,99.00,1143700
12/13/19,TMPO,167.00,167.00,167.00,167.00,200
12/13/19,TNCA,286.00,286.00,270.00,270.00,34400
12/13/19,TOBA,370.00,370.00,370.00,370.00,20000
12/13/19,TOPS,446.00,446.00,404.00,428.00,35000100
12/13/19,TOTL,414.00,416.00,410.00,414.00,380400
12/13/19,TOTO,290.00,294.00,290.00,294.00,2700
12/13/19,TOWR,740.00,745.00,730.00,745.00,66603400
12/13/19,TPIA,9875.00,9950.00,9850.00,9900.00,6463600
12/13/19,TPMA,250.00,250.00,222.00,222.00,40700
12/13/19,TRAM,51.00,51.00,50.00,51.00,411628700
12/13/19,TRAM-W,23.00,23.00,18.00,21.00,247800
12/13/19,TRIL,50.00,50.00,50.00,50.00,0
12/13/19,TRIM,133.00,135.00,133.00,135.00,900200
12/13/19,TRIO,426.00,426.00,426.00,426.00,0
12/13/19,TRIS,248.00,250.00,246.00,250.00,427200
12/13/19,TRIS-W,248.00,26.00,26.00,26.00,0
12/13/19,TRST,380.00,380.00,380.00,380.00,200
12/13/19,TRUK,102.00,102.00,101.00,102.00,24900
12/13/19,TRUS,352.00,352.00,352.00,352.00,200
12/13/19,TSPC,1360.00,1360.00,1335.00,1340.00,696800
12/13/19,TUGU,3470.00,3470.00,3470.00,3470.00,1000
12/13/19,TURI,900.00,900.00,900.00,900.00,2200
12/13/19,ULTJ,1610.00,1625.00,1580.00,1585.00,464900
12/13/19,UNIC,3800.00,3800.00,3800.00,3800.00,0
12/13/19,UNIT,193.00,195.00,170.00,182.00,10200
12/13/19,UNSP,100.00,103.00,98.00,102.00,575100
12/13/19,UNTR,20750.00,21200.00,20700.00,21175.00,4618500
12/13/19,UNVR,41400.00,41500.00,41000.00,41225.00,2578300
12/13/19,URBN,2260.00,2260.00,2250.00,2250.00,155900
12/13/19,URBN-W,46.00,46.00,40.00,45.00,271700
12/13/19,VICO,110.00,115.00,106.00,110.00,27300
12/13/19,VINS,129.00,136.00,125.00,130.00,236700
12/13/19,VINS-W,12.00,13.00,12.00,13.00,1608700
12/13/19,VIVA,77.00,79.00,74.00,76.00,8028100
12/13/19,VOKS,282.00,284.00,280.00,280.00,2079000
12/13/19,VRNA,103.00,103.00,103.00,103.00,0
12/13/19,WAPO,70.00,84.00,69.00,71.00,9900
12/13/19,WEGE,298.00,302.00,296.00,296.00,9480200
12/13/19,WEHA,148.00,148.00,147.00,147.00,2040500
12/13/19,WICO,500.00,500.00,500.00,500.00,0
12/13/19,WIIM,175.00,175.00,171.00,171.00,4271900
12/13/19,WIKA,2040.00,2070.00,2020.00,2050.00,20730200
12/13/19,WINS,126.00,126.00,125.00,125.00,46400
12/13/19,WOMF,280.00,280.00,278.00,280.00,79300
12/13/19,WOOD,655.00,665.00,650.00,655.00,5536200
12/13/19,WOWS,236.00,238.00,230.00,230.00,9331900
12/13/19,WSBP,332.00,332.00,322.00,324.00,27377700
12/13/19,WSKT,1440.00,1465.00,1425.00,1445.00,36050000
12/13/19,WTON,434.00,444.00,434.00,440.00,10868200
12/13/19,XAFA,1028.00,1028.00,1028.00,1028.00,0
12/13/19,XAQA,945.00,945.00,945.00,945.00,0
12/13/19,XASG,102.00,102.00,102.00,102.00,100
12/13/19,XBID,533.00,533.00,533.00,533.00,0
12/13/19,XBIN,518.00,518.00,518.00,518.00,0
12/13/19,XBLQ,473.00,473.00,473.00,473.00,0
12/13/19,XBNI,1097.00,1097.00,1097.00,1097.00,0
12/13/19,XBSK,384.00,384.00,384.00,384.00,0
12/13/19,XCID,79.00,90.00,79.00,90.00,91600
12/13/19,XCIS,105.00,106.00,105.00,106.00,5300
12/13/19,XCLQ,102.00,102.00,102.00,102.00,300
12/13/19,XDIF,490.00,490.00,490.00,490.00,0
12/13/19,XIHD,497.00,497.00,490.00,490.00,1900
12/13/19,XIIC,1110.00,1110.00,1110.00,1110.00,3400
12/13/19,XIIF,633.00,633.00,632.00,632.00,200
12/13/19,XIIT,559.00,559.00,551.00,551.00,1200
12/13/19,XIJI,696.00,696.00,696.00,696.00,0
12/13/19,XIPI,173.00,173.00,173.00,173.00,900
12/13/19,XISB,398.00,398.00,398.00,398.00,0
12/13/19,XISC,711.00,711.00,711.00,711.00,0
12/13/19,XISI,336.00,336.00,336.00,336.00,0
12/13/19,XISR,398.00,398.00,398.00,398.00,0
12/13/19,XKIV,498.00,498.00,498.00,498.00,0
12/13/19,XMIG,171.00,171.00,171.00,171.00,0
12/13/19,XMJM,1000.00,1000.00,1000.00,1000.00,0
12/13/19,XMTS,496.00,496.00,496.00,496.00,0
12/13/19,XNVE,159.00,159.00,159.00,159.00,0
12/13/19,XPCR,955.00,955.00,955.00,955.00,0
12/13/19,XPDV,473.00,473.00,473.00,473.00,0
12/13/19,XPES,420.00,420.00,420.00,420.00,0
12/13/19,XPFT,540.00,540.00,540.00,540.00,0
12/13/19,XPID,540.00,540.00,540.00,540.00,0
12/13/19,XPLC,482.00,482.00,482.00,482.00,0
12/13/19,XPLQ,487.00,487.00,487.00,487.00,0
12/13/19,XPMI,965.00,965.00,965.00,965.00,0
12/13/19,XPSG,446.00,446.00,446.00,446.00,0
12/13/19,XPTD,529.00,529.00,529.00,529.00,0
12/13/19,XSBC,109.00,109.00,109.00,109.00,800
12/13/19,XSPI,750.00,750.00,750.00,750.00,0
12/13/19,XSSI,96.00,96.00,96.00,96.00,0
12/13/19,YELO,70.00,78.00,70.00,77.00,862200
12/13/19,YELO-W,18.00,18.00,17.00,18.00,847100
12/13/19,YPAS,550.00,550.00,550.00,550.00,0
12/13/19,YULE,216.00,268.00,131.00,154.00,38500
12/13/19,ZBRA,79.00,97.00,76.00,97.00,6804700
12/13/19,ZINC,404.00,406.00,390.00,402.00,77289900
12/13/19,ZONE,496.00,505.00,496.00,505.00,160100