<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

12/14/2020,AALI,11900.00,12075.00,11750.00,11825.00,2554200
12/14/2020,ABBA,79.00,79.00,79.00,79.00,6016800
12/14/2020,ABDA,5825.00,5825.00,5825.00,5825.00,0
12/14/2020,ABMM,985.00,985.00,935.00,955.00,26900
12/14/2020,ACES,1710.00,1810.00,1710.00,1810.00,45771700
12/14/2020,ACST,306.00,318.00,304.00,310.00,136269100
12/14/2020,ADES,1430.00,1550.00,1430.00,1510.00,364700
12/14/2020,ADHI,1245.00,1295.00,1235.00,1295.00,44379500
12/14/2020,ADMF,8700.00,8800.00,8700.00,8725.00,240900
12/14/2020,ADMG,156.00,159.00,154.00,155.00,2962400
12/14/2020,ADRO,1560.00,1585.00,1555.00,1570.00,175731000
12/14/2020,AGAR,380.00,400.00,380.00,400.00,2000
12/14/2020,AGII,870.00,880.00,860.00,865.00,619800
12/14/2020,AGRO,795.00,845.00,775.00,820.00,358402700
12/14/2020,AGRS,156.00,160.00,156.00,160.00,150200
12/14/2020,AHAP,57.00,59.00,57.00,57.00,143800
12/14/2020,AIMS,139.00,139.00,130.00,133.00,10100
12/14/2020,AISA,412.00,454.00,412.00,440.00,121317000
12/14/2020,AKKU,50.00,50.00,50.00,50.00,50100
12/14/2020,AKPI,380.00,460.00,368.00,460.00,50900
12/14/2020,AKRA,3340.00,3350.00,3290.00,3290.00,26612200
12/14/2020,AKSI,376.00,388.00,360.00,378.00,16400
12/14/2020,ALDO,400.00,402.00,400.00,400.00,19800
12/14/2020,ALKA,260.00,260.00,248.00,260.00,6500
12/14/2020,ALMI,220.00,252.00,220.00,252.00,29100
12/14/2020,ALTO,306.00,306.00,296.00,306.00,2300
12/14/2020,AMAG,220.00,236.00,218.00,234.00,707300
12/14/2020,AMAN,300.00,302.00,300.00,302.00,224100
12/14/2020,AMAR,304.00,304.00,294.00,294.00,142600
12/14/2020,AMFG,2950.00,2950.00,2820.00,2820.00,25700
12/14/2020,AMIN,298.00,298.00,298.00,298.00,100
12/14/2020,AMOR,3000.00,3020.00,2970.00,2970.00,277400
12/14/2020,AMRT,730.00,735.00,720.00,730.00,1085000
12/14/2020,ANDI,50.00,64.00,50.00,56.00,595916300
12/14/2020,ANJT,705.00,710.00,685.00,700.00,48800
12/14/2020,ANTM,1500.00,1540.00,1490.00,1525.00,417804400
12/14/2020,APEX,300.00,340.00,300.00,340.00,773300
12/14/2020,APIC,780.00,830.00,780.00,825.00,14487200
12/14/2020,APII,160.00,160.00,156.00,160.00,164800
12/14/2020,APLI,160.00,165.00,151.00,165.00,218700
12/14/2020,APLN,195.00,200.00,193.00,193.00,121425500
12/14/2020,ARGO,2010.00,2010.00,1880.00,1880.00,12000
12/14/2020,ARII,422.00,422.00,400.00,404.00,30900
12/14/2020,ARKA,72.00,81.00,70.00,70.00,63296800
12/14/2020,ARMY,50.00,50.00,50.00,50.00,0
12/14/2020,ARNA,530.00,550.00,530.00,540.00,1221500
12/14/2020,ARTA,286.00,286.00,286.00,286.00,0
12/14/2020,ARTI,50.00,50.00,50.00,50.00,1400
12/14/2020,ARTO,3350.00,3790.00,3350.00,3700.00,1563000
12/14/2020,ASBI,302.00,302.00,292.00,292.00,12000
12/14/2020,ASDM,890.00,890.00,890.00,890.00,2500
12/14/2020,ASGR,830.00,835.00,820.00,830.00,947400
12/14/2020,ASII,5725.00,5750.00,5650.00,5675.00,43821600
12/14/2020,ASJT,127.00,153.00,127.00,153.00,1073100
12/14/2020,ASMI,1005.00,1005.00,990.00,1000.00,20400
12/14/2020,ASPI,90.00,104.00,90.00,104.00,16042000
12/14/2020,ASPI-W,12.00,15.00,12.00,15.00,8508500
12/14/2020,ASRI,256.00,260.00,250.00,252.00,135777400
12/14/2020,ASRM,1660.00,1670.00,1660.00,1670.00,3200
12/14/2020,ASSA,535.00,575.00,535.00,570.00,25427600
12/14/2020,ATAP,182.00,182.00,182.00,182.00,390800
12/14/2020,ATIC,610.00,695.00,580.00,580.00,6200
12/14/2020,AUTO,1155.00,1170.00,1145.00,1155.00,1308800
12/14/2020,AYLS,50.00,53.00,50.00,51.00,4214300
12/14/2020,AYLS-W,3.00,5.00,3.00,4.00,7533500
12/14/2020,BABP,50.00,51.00,50.00,50.00,8120000
12/14/2020,BABP-W3,42.00,42.00,42.00,42.00,0
12/14/2020,BABP-W4,8.00,8.00,7.00,8.00,852600
12/14/2020,BACA,400.00,400.00,394.00,394.00,83700
12/14/2020,BACA-W2,100.00,100.00,100.00,100.00,0
12/14/2020,BAJA,134.00,143.00,134.00,136.00,13139700
12/14/2020,BALI,825.00,840.00,820.00,825.00,10100
12/14/2020,BAPA,50.00,50.00,50.00,50.00,100
12/14/2020,BAPI,50.00,50.00,50.00,50.00,24500
12/14/2020,BAPI-W,3.00,3.00,2.00,3.00,3653700
12/14/2020,BATA,630.00,630.00,630.00,630.00,100
12/14/2020,BAYU,1200.00,1200.00,1200.00,1200.00,0
12/14/2020,BBCA,34000.00,34150.00,33975.00,34100.00,35957100
12/14/2020,BBHI,250.00,270.00,250.00,262.00,835500
12/14/2020,BBKP,350.00,394.00,350.00,380.00,1126704400
12/14/2020,BBLD,344.00,344.00,344.00,344.00,0
12/14/2020,BBMD,1480.00,1500.00,1480.00,1480.00,1000
12/14/2020,BBNI,6575.00,6625.00,6450.00,6575.00,59192800
12/14/2020,BBRI,4300.00,4310.00,4270.00,4280.00,127385200
12/14/2020,BBRM,50.00,50.00,50.00,50.00,0
12/14/2020,BBSI,825.00,890.00,805.00,805.00,57800
12/14/2020,BBSS,104.00,105.00,102.00,104.00,5159400
12/14/2020,BBSS-W,4.00,5.00,3.00,3.00,34904700
12/14/2020,BBTN,1730.00,1850.00,1715.00,1840.00,205729900
12/14/2020,BBYB,372.00,372.00,346.00,346.00,61000
12/14/2020,BCAP,131.00,132.00,128.00,131.00,477800
12/14/2020,BCIC,700.00,700.00,700.00,700.00,0
12/14/2020,BCIP,69.00,72.00,69.00,69.00,9454400
12/14/2020,BDMN,3330.00,3430.00,3300.00,3400.00,5366600
12/14/2020,BEEF,169.00,173.00,168.00,170.00,8631000
12/14/2020,BEEF-W,7.00,8.00,6.00,6.00,2355900
12/14/2020,BEKS,404.00,404.00,404.00,404.00,752900
12/14/2020,BELL,161.00,163.00,160.00,163.00,3620200
12/14/2020,BESS,238.00,238.00,236.00,236.00,25300
12/14/2020,BESS-W,104.00,104.00,88.00,101.00,8500
12/14/2020,BEST,202.00,204.00,197.00,199.00,126995500
12/14/2020,BFIN,404.00,416.00,404.00,414.00,61430400
12/14/2020,BGTG,70.00,70.00,67.00,68.00,12114300
12/14/2020,BHAT,645.00,665.00,640.00,645.00,194352600
12/14/2020,BHIT,73.00,75.00,72.00,73.00,51961900
12/14/2020,BIKA,200.00,200.00,186.00,190.00,1100
12/14/2020,BIMA,50.00,50.00,50.00,50.00,8100
12/14/2020,BINA,685.00,690.00,675.00,690.00,897900
12/14/2020,BIPI,50.00,50.00,50.00,50.00,2331300
12/14/2020,BIPI-W,9.00,10.00,9.00,10.00,416800
12/14/2020,BIPP,52.00,52.00,51.00,51.00,5368900
12/14/2020,BIRD,1430.00,1475.00,1430.00,1440.00,7402500
12/14/2020,BISI,1065.00,1070.00,1050.00,1065.00,494100
12/14/2020,BJBR,1590.00,1600.00,1555.00,1555.00,20181100
12/14/2020,BJTM,675.00,680.00,665.00,670.00,18762900
12/14/2020,BKDP,53.00,53.00,51.00,53.00,2100
12/14/2020,BKSL,51.00,52.00,50.00,51.00,129577000
12/14/2020,BKSW,106.00,106.00,100.00,102.00,11600
12/14/2020,BLTA,50.00,50.00,50.00,50.00,31600
12/14/2020,BLTZ,3120.00,3120.00,3120.00,3120.00,0
12/14/2020,BLUE,720.00,735.00,720.00,730.00,161000
12/14/2020,BMAS,292.00,292.00,292.00,292.00,400
12/14/2020,BMRI,6725.00,6800.00,6675.00,6725.00,47322600
12/14/2020,BMSR,78.00,85.00,76.00,85.00,1964500
12/14/2020,BMTR,280.00,282.00,274.00,278.00,108734300
12/14/2020,BNBA,400.00,406.00,400.00,406.00,244200
12/14/2020,BNBR,50.00,50.00,50.00,50.00,13700
12/14/2020,BNGA,1035.00,1055.00,1010.00,1025.00,15825000
12/14/2020,BNII,272.00,282.00,270.00,272.00,13574700
12/14/2020,BNLI,2500.00,2670.00,2500.00,2650.00,2167200
12/14/2020,BOGA,1325.00,1335.00,1320.00,1330.00,43477100
12/14/2020,BOLA,167.00,170.00,163.00,166.00,644500
12/14/2020,BOLT,700.00,720.00,700.00,720.00,500
12/14/2020,BOSS,202.00,212.00,200.00,204.00,19390500
12/14/2020,BPFI,1150.00,1150.00,1150.00,1150.00,0
12/14/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
12/14/2020,BPTR,82.00,83.00,78.00,81.00,66800
12/14/2020,BRAM,5000.00,5750.00,4950.00,5675.00,13100
12/14/2020,BRIS,1805.00,2160.00,1795.00,2160.00,594577100
12/14/2020,BRMS,61.00,62.00,60.00,61.00,173104500
12/14/2020,BRNA,1120.00,1120.00,1120.00,1120.00,0
12/14/2020,BRPT,1230.00,1260.00,1225.00,1245.00,65402000
12/14/2020,BRPT-W,820.00,820.00,820.00,820.00,4300
12/14/2020,BSDE,1120.00,1130.00,1080.00,1085.00,69663900
12/14/2020,BSIM,440.00,460.00,430.00,430.00,2753600
12/14/2020,BSIM-W3,15.00,17.00,15.00,17.00,900
12/14/2020,BSSR,1740.00,1775.00,1705.00,1750.00,139400
12/14/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
12/14/2020,BTEK,50.00,50.00,50.00,50.00,78300
12/14/2020,BTEL,50.00,50.00,50.00,50.00,0
12/14/2020,BTON,242.00,270.00,240.00,262.00,986500
12/14/2020,BTPN,2950.00,3680.00,2950.00,3320.00,611700
12/14/2020,BTPS,4000.00,4030.00,3920.00,3980.00,10318700
12/14/2020,BUDI,101.00,102.00,100.00,100.00,216400
12/14/2020,BUKK,925.00,925.00,910.00,910.00,23500
12/14/2020,BULL,312.00,316.00,306.00,314.00,247964600
12/14/2020,BULL-W2,90.00,109.00,90.00,98.00,283400
12/14/2020,BUMI,71.00,73.00,70.00,71.00,475862800
12/14/2020,BUVA,56.00,57.00,55.00,56.00,60400
12/14/2020,BVIC,107.00,110.00,107.00,109.00,1000900
12/14/2020,BWPT,142.00,154.00,137.00,145.00,482414000
12/14/2020,BYAN,16000.00,16000.00,15800.00,15850.00,9000
12/14/2020,CAKK,54.00,56.00,53.00,54.00,1984800
12/14/2020,CAMP,314.00,334.00,314.00,314.00,3290400
12/14/2020,CANI,108.00,108.00,108.00,108.00,2300
12/14/2020,CARE,344.00,352.00,342.00,344.00,390785900
12/14/2020,CARS,50.00,50.00,50.00,50.00,871700
12/14/2020,CASA,390.00,390.00,390.00,390.00,0
12/14/2020,CASA-W,113.00,113.00,113.00,113.00,0
12/14/2020,CASH,476.00,476.00,470.00,472.00,1495900
12/14/2020,CASH-W,10.00,11.00,9.00,11.00,12986900
12/14/2020,CASS,270.00,284.00,264.00,270.00,4233900
12/14/2020,CBMF,550.00,555.00,505.00,555.00,2076200
12/14/2020,CCSI,248.00,260.00,240.00,256.00,1395300
12/14/2020,CEKA,1780.00,1810.00,1775.00,1790.00,68600
12/14/2020,CENT,135.00,158.00,135.00,157.00,142586800
12/14/2020,CFIN,230.00,238.00,228.00,232.00,1820700
12/14/2020,CINT,250.00,250.00,234.00,234.00,92200
12/14/2020,CITA,2380.00,2550.00,2350.00,2520.00,11700
12/14/2020,CITY,93.00,93.00,86.00,91.00,30300
12/14/2020,CITY-W,15.00,15.00,15.00,15.00,10100
12/14/2020,CLAY,1460.00,1580.00,1430.00,1580.00,16900
12/14/2020,CLEO,492.00,498.00,490.00,492.00,9191000
12/14/2020,CLPI,745.00,755.00,745.00,750.00,599700
12/14/2020,CMNP,1235.00,1235.00,1210.00,1225.00,620400
12/14/2020,CMNP-W,230.00,270.00,226.00,252.00,98200
12/14/2020,CMPP,184.00,184.00,184.00,184.00,0
12/14/2020,CNKO,50.00,50.00,50.00,50.00,0
12/14/2020,CNTB,250.00,250.00,250.00,250.00,0
12/14/2020,CNTX,226.00,262.00,216.00,252.00,4100
12/14/2020,COCO,1000.00,1015.00,930.00,930.00,37500
12/14/2020,COCO-W,400.00,400.00,400.00,400.00,0
12/14/2020,COWL,50.00,50.00,50.00,50.00,0
12/14/2020,CPIN,6300.00,6600.00,6250.00,6600.00,16326900
12/14/2020,CPRI,50.00,50.00,50.00,50.00,10800
12/14/2020,CPRI-W,12.00,12.00,12.00,12.00,40500
12/14/2020,CPRO,50.00,50.00,50.00,50.00,263700
12/14/2020,CSAP,408.00,420.00,400.00,400.00,569800
12/14/2020,CSIS,53.00,53.00,51.00,53.00,980400
12/14/2020,CSMI,580.00,580.00,545.00,545.00,700
12/14/2020,CSRA,372.00,374.00,370.00,370.00,1685400
12/14/2020,CTBN,3150.00,3200.00,2950.00,2950.00,2100
12/14/2020,CTRA,920.00,925.00,905.00,915.00,21924500
12/14/2020,CTTH,55.00,59.00,55.00,57.00,759000
12/14/2020,DADA,51.00,52.00,50.00,51.00,14510000
12/14/2020,DADA-W,4.00,4.00,3.00,4.00,4903800
12/14/2020,DART,218.00,228.00,204.00,224.00,27700
12/14/2020,DAYA,392.00,392.00,366.00,366.00,39000
12/14/2020,DEAL,155.00,158.00,155.00,157.00,9012500
12/14/2020,DEAL-W,3.00,3.00,3.00,3.00,0
12/14/2020,DEFI,1685.00,1690.00,1685.00,1685.00,12400
12/14/2020,DEWA,50.00,50.00,50.00,50.00,196900
12/14/2020,DFAM,214.00,220.00,208.00,220.00,74000
12/14/2020,DFAM-W,120.00,120.00,120.00,120.00,0
12/14/2020,DGIK,50.00,50.00,50.00,50.00,67200
12/14/2020,DIGI,350.00,350.00,350.00,350.00,0
12/14/2020,DILD,226.00,230.00,222.00,224.00,28951000
12/14/2020,DIVA,2190.00,2190.00,2040.00,2040.00,307600
12/14/2020,DKFT,208.00,218.00,206.00,206.00,42748700
12/14/2020,DLTA,4300.00,4350.00,4280.00,4320.00,73200
12/14/2020,DMAS,256.00,260.00,254.00,254.00,200230800
12/14/2020,DMMX,200.00,200.00,194.00,197.00,2134500
12/14/2020,DMND,955.00,965.00,925.00,940.00,82800
12/14/2020,DNAR,184.00,184.00,180.00,181.00,27700
12/14/2020,DNET,3390.00,3400.00,3340.00,3400.00,13800
12/14/2020,DOID,424.00,442.00,422.00,432.00,215373500
12/14/2020,DPNS,276.00,276.00,274.00,274.00,6000
12/14/2020,DPUM,57.00,59.00,55.00,56.00,1801000
12/14/2020,DSFI,70.00,84.00,70.00,74.00,28166500
12/14/2020,DSNG,620.00,630.00,620.00,620.00,9631400
12/14/2020,DSSA,15825.00,15825.00,14875.00,15475.00,11200
12/14/2020,DUCK,480.00,490.00,450.00,488.00,47671900
12/14/2020,DUTI,3830.00,4000.00,3830.00,4000.00,8400
12/14/2020,DVLA,2490.00,2600.00,2460.00,2500.00,10200
12/14/2020,DWGL,178.00,186.00,176.00,176.00,263500
12/14/2020,DWGL-W,28.00,30.00,26.00,27.00,36200
12/14/2020,DYAN,54.00,60.00,53.00,55.00,34253700
12/14/2020,EAST,63.00,64.00,62.00,63.00,1436500
12/14/2020,EAST-W,7.00,7.00,6.00,6.00,252500
12/14/2020,ECII,720.00,720.00,720.00,720.00,400
12/14/2020,EKAD,1280.00,1290.00,1275.00,1280.00,275500
12/14/2020,ELSA,370.00,374.00,366.00,370.00,103101400
12/14/2020,ELTY,50.00,50.00,50.00,50.00,0
12/14/2020,EMDE,180.00,189.00,180.00,189.00,10100
12/14/2020,EMTK,11600.00,12775.00,11600.00,12525.00,223500
12/14/2020,ENRG,94.00,96.00,90.00,92.00,136454400
12/14/2020,ENVY,50.00,50.00,50.00,50.00,0
12/14/2020,ENZO,50.00,51.00,50.00,50.00,2645800
12/14/2020,ENZO-W,6.00,7.00,6.00,7.00,3120300
12/14/2020,EPAC,157.00,162.00,148.00,149.00,22891300
12/14/2020,EPMT,2100.00,2190.00,2100.00,2130.00,600800
12/14/2020,ERAA,1980.00,1995.00,1920.00,1940.00,30731900
12/14/2020,ERTX,128.00,132.00,128.00,131.00,3200
12/14/2020,ESIP,96.00,98.00,94.00,95.00,4752600
12/14/2020,ESIP-W,9.00,9.00,8.00,8.00,643300
12/14/2020,ESSA,234.00,244.00,214.00,224.00,213312400
12/14/2020,ESTA,99.00,99.00,97.00,98.00,900
12/14/2020,ESTI,58.00,59.00,56.00,58.00,224300
12/14/2020,ETWA,62.00,62.00,62.00,62.00,0
12/14/2020,EXCL,2480.00,2670.00,2450.00,2620.00,245113700
12/14/2020,FAST,1020.00,1025.00,1000.00,1015.00,94000
12/14/2020,FASW,7500.00,7500.00,7500.00,7500.00,0
12/14/2020,FILM,220.00,226.00,218.00,220.00,5911600
12/14/2020,FINN,50.00,50.00,50.00,50.00,0
12/14/2020,FIRE,1040.00,1040.00,1040.00,1040.00,3392400
12/14/2020,FISH,2930.00,2930.00,2930.00,2930.00,100
12/14/2020,FITT,76.00,78.00,75.00,75.00,223500
12/14/2020,FITT-W,19.00,19.00,17.00,17.00,28900
12/14/2020,FMII,530.00,530.00,530.00,530.00,0
12/14/2020,FOOD,106.00,108.00,106.00,106.00,676700
12/14/2020,FORU,163.00,163.00,154.00,154.00,64000
12/14/2020,FORZ,50.00,50.00,50.00,50.00,55200
12/14/2020,FPNI,142.00,144.00,141.00,143.00,7527200
12/14/2020,FREN,74.00,80.00,74.00,76.00,4186358900
12/14/2020,FREN-W,44.00,46.00,43.00,45.00,2611900
12/14/2020,FUJI,117.00,117.00,116.00,117.00,7400
12/14/2020,GAMA,50.00,50.00,50.00,50.00,34900
12/14/2020,GDST,117.00,125.00,116.00,119.00,28206500
12/14/2020,GDYR,1420.00,1420.00,1420.00,1420.00,0
12/14/2020,GEMA,320.00,320.00,320.00,320.00,0
12/14/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
12/14/2020,GGRM,41350.00,43150.00,41350.00,42950.00,4935400
12/14/2020,GGRP,550.00,570.00,505.00,505.00,159200
12/14/2020,GHON,1750.00,1755.00,1700.00,1705.00,800
12/14/2020,GIAA,458.00,460.00,444.00,446.00,111101500
12/14/2020,GJTL,580.00,630.00,575.00,610.00,30431700
12/14/2020,GLOB,125.00,125.00,110.00,111.00,71900
12/14/2020,GLVA,344.00,344.00,330.00,344.00,49600
12/14/2020,GMFI,160.00,161.00,154.00,154.00,67863100
12/14/2020,GMTD,17950.00,17950.00,17950.00,17950.00,0
12/14/2020,GOLD,204.00,208.00,200.00,204.00,282200
12/14/2020,GOLL,50.00,50.00,50.00,50.00,0
12/14/2020,GOOD,1245.00,1250.00,1240.00,1250.00,338300
12/14/2020,GPRA,68.00,80.00,68.00,75.00,29215100
12/14/2020,GSMF,100.00,100.00,90.00,90.00,12600
12/14/2020,GTBO,75.00,75.00,75.00,75.00,0
12/14/2020,GWSA,114.00,117.00,113.00,113.00,773500
12/14/2020,GZCO,50.00,51.00,50.00,50.00,7656100
12/14/2020,HADE,50.00,50.00,50.00,50.00,0
12/14/2020,HDFA,132.00,132.00,132.00,132.00,1500
12/14/2020,HDIT,300.00,300.00,280.00,296.00,2512900
12/14/2020,HDTX,120.00,120.00,120.00,120.00,0
12/14/2020,HEAL,3820.00,3940.00,3750.00,3750.00,440900
12/14/2020,HELI,216.00,216.00,206.00,206.00,16000
12/14/2020,HELI-W,6.00,6.00,5.00,6.00,51000
12/14/2020,HERO,850.00,970.00,850.00,900.00,29800
12/14/2020,HEXA,3500.00,3540.00,3450.00,3470.00,269900
12/14/2020,HITS,472.00,474.00,472.00,472.00,4800
12/14/2020,HKMU,118.00,125.00,115.00,116.00,131171800
12/14/2020,HMSP,1555.00,1640.00,1555.00,1625.00,312132000
12/14/2020,HOKI,1075.00,1140.00,1070.00,1130.00,49749300
12/14/2020,HOKI-W,640.00,640.00,635.00,635.00,8900
12/14/2020,HOME,50.00,50.00,50.00,50.00,0
12/14/2020,HOMI,1210.00,1250.00,1185.00,1240.00,1122700
12/14/2020,HOTL,50.00,50.00,50.00,50.00,21200
12/14/2020,HRME,57.00,57.00,55.00,56.00,19118100
12/14/2020,HRTA,250.00,288.00,250.00,268.00,30079600
12/14/2020,HRUM,2980.00,3030.00,2940.00,2940.00,7636200
12/14/2020,IATA,50.00,50.00,50.00,50.00,18300
12/14/2020,IBFN,266.00,296.00,262.00,262.00,155700
12/14/2020,IBFN-W,5.00,7.00,5.00,7.00,50500
12/14/2020,IBST,7450.00,7450.00,7450.00,7450.00,0
12/14/2020,ICBP,9825.00,9875.00,9800.00,9825.00,7997300
12/14/2020,ICON,113.00,113.00,113.00,113.00,158600
12/14/2020,IDPR,238.00,238.00,222.00,222.00,190400
12/14/2020,IFII,141.00,154.00,141.00,153.00,231700
12/14/2020,IFSH,374.00,380.00,372.00,380.00,3900
12/14/2020,IGAR,348.00,348.00,340.00,348.00,55000
12/14/2020,IIKP,50.00,50.00,50.00,50.00,0
12/14/2020,IKAI,50.00,50.00,50.00,50.00,23800
12/14/2020,IKAN,169.00,174.00,164.00,164.00,13399500
12/14/2020,IKBI,222.00,222.00,216.00,222.00,56900
12/14/2020,IMAS,1245.00,1330.00,1230.00,1265.00,54012600
12/14/2020,IMJS,420.00,436.00,412.00,414.00,20766000
12/14/2020,IMPC,1350.00,1350.00,1325.00,1325.00,2490400
12/14/2020,INAF,4090.00,4390.00,3850.00,4330.00,15620700
12/14/2020,INAI,340.00,340.00,334.00,336.00,51000
12/14/2020,INCF,82.00,83.00,76.00,77.00,6060000
12/14/2020,INCI,810.00,810.00,800.00,810.00,83500
12/14/2020,INCO,5400.00,5450.00,5225.00,5275.00,22682200
12/14/2020,INDF,6925.00,7025.00,6900.00,7025.00,14940000
12/14/2020,INDO,122.00,124.00,119.00,120.00,634800
12/14/2020,INDO-W,20.00,23.00,19.00,21.00,337100
12/14/2020,INDR,3000.00,3040.00,2930.00,2930.00,6300
12/14/2020,INDS,1960.00,1960.00,1925.00,1930.00,3200
12/14/2020,INDX,56.00,57.00,53.00,54.00,87900
12/14/2020,INDY,1900.00,1975.00,1890.00,1965.00,53434800
12/14/2020,INKP,10725.00,11075.00,10550.00,10775.00,9187800
12/14/2020,INOV,180.00,180.00,170.00,170.00,288100
12/14/2020,INPC,69.00,69.00,66.00,68.00,1011200
12/14/2020,INPC-W,5.00,5.00,4.00,4.00,2035700
12/14/2020,INPP,715.00,720.00,715.00,720.00,400
12/14/2020,INPS,2600.00,3250.00,2600.00,3250.00,156500
12/14/2020,INRU,900.00,900.00,900.00,900.00,100
12/14/2020,INTA,208.00,208.00,200.00,202.00,23900
12/14/2020,INTD,108.00,113.00,105.00,113.00,64600
12/14/2020,INTP,14600.00,14700.00,14300.00,14525.00,4758600
12/14/2020,IPCC,432.00,498.00,432.00,480.00,28253100
12/14/2020,IPCM,312.00,336.00,308.00,318.00,881000
12/14/2020,IPOL,91.00,94.00,91.00,92.00,2152800
12/14/2020,IPTV,296.00,298.00,282.00,296.00,12986300
12/14/2020,IPTV-W,27.00,28.00,11.00,25.00,172200
12/14/2020,IRRA,1300.00,1485.00,1240.00,1425.00,75256100
12/14/2020,ISAT,2690.00,3330.00,2680.00,3330.00,106774100
12/14/2020,ISSP,177.00,192.00,174.00,178.00,97436300
12/14/2020,ITIC,800.00,825.00,765.00,765.00,38337800
12/14/2020,ITMA,515.00,530.00,500.00,515.00,4064100
12/14/2020,ITMA-W,70.00,70.00,52.00,61.00,9800
12/14/2020,ITMG,15000.00,15500.00,15000.00,15400.00,10132600
12/14/2020,JAST,138.00,150.00,138.00,144.00,17421900
12/14/2020,JAWA,90.00,93.00,85.00,90.00,153400
12/14/2020,JAYA,145.00,161.00,145.00,154.00,12830500
12/14/2020,JAYA-W,13.00,15.00,11.00,12.00,4642900
12/14/2020,JECC,6250.00,6250.00,6250.00,6250.00,0
12/14/2020,JGLE,50.00,50.00,50.00,50.00,0
12/14/2020,JIHD,440.00,440.00,440.00,440.00,4700
12/14/2020,JKON,336.00,336.00,336.00,336.00,100200
12/14/2020,JKSW,60.00,60.00,60.00,60.00,0
12/14/2020,JMAS,244.00,244.00,228.00,228.00,98500
12/14/2020,JPFA,1425.00,1550.00,1425.00,1545.00,46566800
12/14/2020,JRPT,570.00,580.00,555.00,580.00,3021700
12/14/2020,JSKY,224.00,240.00,224.00,234.00,55721400
12/14/2020,JSMR,4500.00,4590.00,4480.00,4560.00,8967900
12/14/2020,JSPT,850.00,850.00,850.00,850.00,1400
12/14/2020,JTPE,955.00,955.00,950.00,950.00,173600
12/14/2020,KAEF,4170.00,4530.00,4000.00,4470.00,64186400
12/14/2020,KARW,76.00,84.00,75.00,76.00,2343900
12/14/2020,KAYU,83.00,90.00,82.00,84.00,14402600
12/14/2020,KBAG,50.00,52.00,50.00,50.00,1431602900
12/14/2020,KBAG-W,5.00,5.00,4.00,5.00,16073200
12/14/2020,KBLI,414.00,434.00,410.00,434.00,11872900
12/14/2020,KBLM,238.00,246.00,234.00,238.00,3120500
12/14/2020,KBLV,440.00,440.00,440.00,440.00,400
12/14/2020,KBRI,50.00,50.00,50.00,50.00,0
12/14/2020,KDSI,850.00,850.00,850.00,850.00,21100
12/14/2020,KEEN,300.00,302.00,296.00,302.00,2427700
12/14/2020,KEJU,1310.00,1310.00,1270.00,1280.00,1540600
12/14/2020,KIAS,50.00,51.00,50.00,50.00,663100
12/14/2020,KICI,232.00,232.00,220.00,220.00,10100
12/14/2020,KIJA,220.00,222.00,216.00,216.00,29285900
12/14/2020,KINO,2850.00,2950.00,2840.00,2870.00,86100
12/14/2020,KIOS,152.00,152.00,143.00,143.00,2200
12/14/2020,KJEN,1200.00,1210.00,1095.00,1180.00,41800
12/14/2020,KKGI,302.00,306.00,290.00,302.00,124600
12/14/2020,KLBF,1465.00,1485.00,1460.00,1485.00,25148000
12/14/2020,KMDS,515.00,515.00,462.00,462.00,152000
12/14/2020,KMTR,350.00,350.00,334.00,348.00,234700
12/14/2020,KOBX,110.00,114.00,110.00,111.00,659000
12/14/2020,KOIN,99.00,100.00,97.00,100.00,2010200
12/14/2020,KONI,500.00,500.00,500.00,500.00,0
12/14/2020,KOPI,460.00,460.00,450.00,452.00,3600
12/14/2020,KOTA,160.00,173.00,154.00,163.00,2720800
12/14/2020,KOTA-W,144.00,144.00,139.00,139.00,200
12/14/2020,KPAL,51.00,51.00,50.00,51.00,939300
12/14/2020,KPAS,82.00,84.00,77.00,77.00,11744800
12/14/2020,KPAS-W,23.00,24.00,21.00,22.00,214900
12/14/2020,KPIG,105.00,105.00,102.00,103.00,1603000
12/14/2020,KRAH,436.00,436.00,436.00,436.00,0
12/14/2020,KRAS,460.00,464.00,450.00,450.00,93174800
12/14/2020,KREN,92.00,94.00,89.00,90.00,22047100
12/14/2020,LAND,194.00,198.00,181.00,186.00,233900
12/14/2020,LAPD,50.00,50.00,50.00,50.00,0
12/14/2020,LCGP,114.00,114.00,114.00,114.00,0
12/14/2020,LCKM,370.00,370.00,370.00,370.00,3000
12/14/2020,LEAD,50.00,50.00,50.00,50.00,3882300
12/14/2020,LIFE,4920.00,4920.00,4920.00,4920.00,0
12/14/2020,LINK,2700.00,2750.00,2680.00,2730.00,4022300
12/14/2020,LION,392.00,392.00,382.00,382.00,26600
12/14/2020,LMAS,50.00,50.00,50.00,50.00,170300
12/14/2020,LMPI,82.00,87.00,82.00,83.00,69800
12/14/2020,LMSH,370.00,462.00,370.00,400.00,47700
12/14/2020,LPCK,1525.00,1555.00,1510.00,1530.00,3377100
12/14/2020,LPGI,3410.00,3410.00,3400.00,3400.00,4800
12/14/2020,LPIN,238.00,242.00,238.00,240.00,173600
12/14/2020,LPKR,230.00,236.00,226.00,230.00,115461800
12/14/2020,LPLI,90.00,105.00,86.00,90.00,90600
12/14/2020,LPPF,1430.00,1435.00,1385.00,1415.00,24718100
12/14/2020,LPPS,83.00,95.00,82.00,83.00,1269500
12/14/2020,LRNA,200.00,220.00,187.00,200.00,66200
12/14/2020,LSIP,1220.00,1250.00,1220.00,1245.00,31612000
12/14/2020,LTLS,492.00,496.00,492.00,494.00,373400
12/14/2020,LUCK,183.00,194.00,183.00,189.00,2207100
12/14/2020,MABA,50.00,50.00,50.00,50.00,0
12/14/2020,MAGP,50.00,50.00,50.00,50.00,2100
12/14/2020,MAIN,715.00,785.00,710.00,785.00,25801200
12/14/2020,MAMI,50.00,50.00,50.00,50.00,1676800
12/14/2020,MAMI-W,4.00,4.00,3.00,4.00,245300
12/14/2020,MAMIP,600.00,600.00,600.00,600.00,0
12/14/2020,MAPA,2960.00,3020.00,2830.00,2840.00,642600
12/14/2020,MAPB,1380.00,1390.00,1350.00,1380.00,11300
12/14/2020,MAPI,900.00,915.00,855.00,895.00,36339700
12/14/2020,MARI,59.00,59.00,55.00,55.00,14763700
12/14/2020,MARK,850.00,860.00,840.00,840.00,1831900
12/14/2020,MASA,1070.00,1325.00,1060.00,1080.00,524200
12/14/2020,MAYA,8700.00,8900.00,8700.00,8800.00,3000
12/14/2020,MBAP,2920.00,2930.00,2880.00,2910.00,261300
12/14/2020,MBSS,430.00,448.00,426.00,444.00,5807400
12/14/2020,MBTO,100.00,105.00,94.00,98.00,38300
12/14/2020,MCAS,2800.00,2810.00,2740.00,2750.00,433100
12/14/2020,MCOR,137.00,139.00,129.00,133.00,11478700
12/14/2020,MDIA,65.00,66.00,60.00,61.00,1190700
12/14/2020,MDKA,1970.00,1980.00,1935.00,1945.00,32243000
12/14/2020,MDKI,179.00,188.00,179.00,188.00,3890000
12/14/2020,MDLN,51.00,51.00,51.00,51.00,0
12/14/2020,MDRN,50.00,50.00,50.00,50.00,100
12/14/2020,MEDC,640.00,650.00,625.00,635.00,125619800
12/14/2020,MEGA,7200.00,7200.00,7200.00,7200.00,0
12/14/2020,MERK,3250.00,3250.00,3230.00,3240.00,15100
12/14/2020,META,170.00,179.00,162.00,163.00,7510000
12/14/2020,MFIN,1050.00,1050.00,1045.00,1050.00,10400
12/14/2020,MFMI,920.00,970.00,920.00,920.00,663300
12/14/2020,MGNA,50.00,50.00,50.00,50.00,0
12/14/2020,MGRO,770.00,775.00,765.00,770.00,2180500
12/14/2020,MICE,290.00,298.00,288.00,292.00,47900
12/14/2020,MIDI,1850.00,1850.00,1850.00,1850.00,0
12/14/2020,MIKA,2730.00,2800.00,2730.00,2770.00,25454600
12/14/2020,MINA,50.00,50.00,50.00,50.00,8800
12/14/2020,MIRA,50.00,50.00,50.00,50.00,0
12/14/2020,MITI,127.00,127.00,127.00,127.00,0
12/14/2020,MKNT,50.00,50.00,50.00,50.00,1800
12/14/2020,MKPI,27900.00,27900.00,27900.00,27900.00,100
12/14/2020,MLBI,9675.00,9775.00,9250.00,9675.00,114600
12/14/2020,MLIA,498.00,525.00,494.00,520.00,7374100
12/14/2020,MLPL,75.00,78.00,73.00,74.00,21605200
12/14/2020,MLPT,725.00,740.00,725.00,730.00,60600
12/14/2020,MMLP,320.00,320.00,294.00,304.00,9653900
12/14/2020,MNCN,1050.00,1065.00,1035.00,1060.00,40669100
12/14/2020,MOLI,850.00,850.00,850.00,850.00,1400
12/14/2020,MPMX,466.00,470.00,458.00,466.00,17778000
12/14/2020,MPOW,77.00,77.00,72.00,73.00,321600
12/14/2020,MPPA,108.00,134.00,108.00,121.00,82903400
12/14/2020,MPRO,1615.00,1615.00,1615.00,1615.00,900
12/14/2020,MRAT,152.00,152.00,144.00,150.00,294100
12/14/2020,MREI,4700.00,4700.00,4700.00,4700.00,100
12/14/2020,MSIN,300.00,304.00,286.00,294.00,1625700
12/14/2020,MSKY,685.00,685.00,655.00,660.00,88900
12/14/2020,MTDL,1580.00,1850.00,1575.00,1660.00,39536300
12/14/2020,MTFN,50.00,50.00,50.00,50.00,5600
12/14/2020,MTLA,428.00,428.00,420.00,428.00,54900
12/14/2020,MTPS,320.00,406.00,310.00,316.00,4223900
12/14/2020,MTRA,244.00,244.00,244.00,244.00,0
12/14/2020,MTSM,208.00,220.00,200.00,218.00,4200
12/14/2020,MTWI,62.00,62.00,61.00,61.00,75700
12/14/2020,MYOH,1260.00,1260.00,1250.00,1255.00,98100
12/14/2020,MYOR,2550.00,2700.00,2550.00,2680.00,6027100
12/14/2020,MYRX,50.00,50.00,50.00,50.00,0
12/14/2020,MYRXP,50.00,50.00,50.00,50.00,0
12/14/2020,MYTX,54.00,54.00,51.00,51.00,70400
12/14/2020,NASA,104.00,104.00,104.00,104.00,0
12/14/2020,NATO,600.00,620.00,595.00,600.00,234954100
12/14/2020,NATO-W,300.00,300.00,300.00,300.00,0
12/14/2020,NELY,143.00,145.00,142.00,142.00,1144100
12/14/2020,NFCX,1555.00,1630.00,1555.00,1600.00,804200
12/14/2020,NICK,340.00,340.00,300.00,304.00,30800
12/14/2020,NIKL,1595.00,1745.00,1595.00,1690.00,7751600
12/14/2020,NIPS,282.00,282.00,282.00,282.00,0
12/14/2020,NIRO,170.00,170.00,160.00,164.00,500
12/14/2020,NISP,880.00,895.00,860.00,865.00,539100
12/14/2020,NOBU,810.00,810.00,775.00,810.00,2800
12/14/2020,NRCA,366.00,370.00,360.00,366.00,1509300
12/14/2020,NUSA,50.00,50.00,50.00,50.00,0
12/14/2020,NZIA,153.00,160.00,153.00,155.00,25900
12/14/2020,OASA,376.00,376.00,376.00,376.00,0
12/14/2020,OCAP,159.00,159.00,159.00,159.00,0
12/14/2020,OKAS,110.00,122.00,110.00,117.00,11410100
12/14/2020,OMRE,330.00,330.00,330.00,330.00,1900
12/14/2020,OPMS,160.00,160.00,153.00,157.00,2675800
12/14/2020,PADI,50.00,50.00,50.00,50.00,67800
12/14/2020,PALM,328.00,330.00,326.00,326.00,453000
12/14/2020,PAMG,123.00,130.00,113.00,113.00,109317700
12/14/2020,PANI,113.00,119.00,111.00,116.00,23800
12/14/2020,PANR,173.00,177.00,170.00,174.00,1574500
12/14/2020,PANS,1025.00,1040.00,1000.00,1020.00,328300
12/14/2020,PBID,1210.00,1220.00,1195.00,1195.00,463200
12/14/2020,PBRX,260.00,268.00,254.00,258.00,25588900
12/14/2020,PBSA,605.00,660.00,605.00,650.00,600
12/14/2020,PCAR,700.00,700.00,655.00,655.00,237100
12/14/2020,PDES,400.00,400.00,374.00,390.00,13900
12/14/2020,PEGE,117.00,118.00,116.00,118.00,8700
12/14/2020,PEHA,1780.00,1895.00,1700.00,1850.00,3378600
12/14/2020,PGAS,1670.00,1730.00,1650.00,1715.00,297419500
12/14/2020,PGJO,56.00,57.00,56.00,57.00,161400
12/14/2020,PGLI,190.00,191.00,190.00,191.00,600
12/14/2020,PGUN,244.00,244.00,232.00,232.00,4600
12/14/2020,PICO,142.00,153.00,142.00,146.00,1289000
12/14/2020,PJAA,625.00,630.00,620.00,625.00,1036000
12/14/2020,PKPK,55.00,56.00,54.00,55.00,1465800
12/14/2020,PLAN,117.00,117.00,110.00,117.00,1315300
12/14/2020,PLAN-W,5.00,6.00,4.00,5.00,4506700
12/14/2020,PLAS,50.00,50.00,50.00,50.00,0
12/14/2020,PLIN,2460.00,2460.00,2460.00,2460.00,0
12/14/2020,PMJS,120.00,120.00,111.00,120.00,24100
12/14/2020,PNBN,1095.00,1105.00,1080.00,1105.00,7544400
12/14/2020,PNBS,82.00,83.00,79.00,81.00,101523700
12/14/2020,PNGO,620.00,620.00,575.00,580.00,7700
12/14/2020,PNIN,830.00,870.00,830.00,835.00,1521400
12/14/2020,PNLF,242.00,248.00,240.00,244.00,30522600
12/14/2020,PNSE,1100.00,1100.00,1100.00,1100.00,0
12/14/2020,POLA,246.00,246.00,246.00,246.00,0
12/14/2020,POLA-W,182.00,182.00,182.00,182.00,0
12/14/2020,POLI,870.00,870.00,820.00,840.00,16000
12/14/2020,POLL,6100.00,6825.00,5350.00,5350.00,273700
12/14/2020,POLU,790.00,795.00,790.00,795.00,41900
12/14/2020,POLY,50.00,50.00,50.00,50.00,212600
12/14/2020,POOL,50.00,50.00,50.00,50.00,0
12/14/2020,PORT,434.00,460.00,434.00,458.00,12700
12/14/2020,POSA,50.00,50.00,50.00,50.00,0
12/14/2020,POSA-W,2.00,2.00,2.00,2.00,0
12/14/2020,POWR,700.00,705.00,690.00,690.00,16310400
12/14/2020,PPGL,170.00,172.00,168.00,169.00,2277100
12/14/2020,PPGL-W,10.00,11.00,9.00,11.00,1199200
12/14/2020,PPRE,260.00,266.00,254.00,258.00,15557100
12/14/2020,PPRO,116.00,119.00,115.00,116.00,461277500
12/14/2020,PRAS,126.00,126.00,120.00,120.00,1100
12/14/2020,PRDA,3640.00,3670.00,3550.00,3640.00,340000
12/14/2020,PRIM,240.00,244.00,240.00,240.00,216300
12/14/2020,PRIM-W,6.00,6.00,5.00,5.00,42300
12/14/2020,PSAB,222.00,234.00,220.00,224.00,36079500
12/14/2020,PSDN,119.00,131.00,119.00,130.00,133100
12/14/2020,PSGO,104.00,110.00,104.00,105.00,13100
12/14/2020,PSKT,50.00,50.00,50.00,50.00,300
12/14/2020,PSSI,173.00,179.00,173.00,178.00,3635500
12/14/2020,PTBA,2870.00,3050.00,2870.00,3050.00,106224600
12/14/2020,PTDU,304.00,304.00,304.00,304.00,2376300
12/14/2020,PTIS,160.00,160.00,160.00,160.00,0
12/14/2020,PTPP,1570.00,1620.00,1555.00,1610.00,37618300
12/14/2020,PTPW,1165.00,1215.00,1160.00,1175.00,2008600
12/14/2020,PTRO,2130.00,2160.00,2100.00,2130.00,1387700
12/14/2020,PTSN,232.00,238.00,232.00,234.00,2669000
12/14/2020,PTSP,3980.00,3980.00,3980.00,3980.00,0
12/14/2020,PUDP,232.00,232.00,232.00,232.00,0
12/14/2020,PURA,128.00,135.00,127.00,134.00,737114100
12/14/2020,PURA-W,23.00,24.00,22.00,24.00,5862700
12/14/2020,PURE,234.00,252.00,234.00,244.00,5837900
12/14/2020,PURE-W,25.00,25.00,23.00,24.00,2345700
12/14/2020,PURI,288.00,290.00,288.00,288.00,299300
12/14/2020,PWON,550.00,555.00,530.00,535.00,88983500
12/14/2020,PYFA,995.00,1135.00,990.00,1075.00,9300400
12/14/2020,PZZA,825.00,860.00,820.00,840.00,995400
12/14/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
12/14/2020,R-LQ45X,982.00,986.00,980.00,986.00,36600
12/14/2020,RAJA,214.00,232.00,210.00,228.00,76181600
12/14/2020,RALS,765.00,780.00,760.00,775.00,17348700
12/14/2020,RANC,464.00,515.00,460.00,500.00,12996200
12/14/2020,RBMS,52.00,52.00,50.00,51.00,370000
12/14/2020,RDTX,5300.00,5300.00,5300.00,5300.00,73000
12/14/2020,REAL,50.00,50.00,50.00,50.00,1164700
12/14/2020,RELI,340.00,340.00,320.00,320.00,10100
12/14/2020,RICY,110.00,110.00,98.00,101.00,104900
12/14/2020,RIGS,288.00,302.00,280.00,290.00,1762200
12/14/2020,RIMO,50.00,50.00,50.00,50.00,0
12/14/2020,RISE,428.00,428.00,420.00,422.00,258700
12/14/2020,RMBA,364.00,416.00,352.00,380.00,1408600
12/14/2020,ROCK,815.00,840.00,815.00,820.00,22500
12/14/2020,RODA,60.00,61.00,58.00,60.00,289700
12/14/2020,RONY,218.00,218.00,216.00,216.00,40200
12/14/2020,ROTI,1350.00,1365.00,1335.00,1365.00,1354200
12/14/2020,RUIS,320.00,320.00,310.00,316.00,25600
12/14/2020,SAFE,183.00,186.00,180.00,186.00,221800
12/14/2020,SAME,310.00,318.00,290.00,298.00,117979400
12/14/2020,SAMF,396.00,398.00,396.00,398.00,600
12/14/2020,SAPX,2190.00,2190.00,2190.00,2190.00,4600
12/14/2020,SATU,50.00,50.00,50.00,50.00,10400
12/14/2020,SBAT,99.00,101.00,92.00,98.00,27283100
12/14/2020,SBAT-W,12.00,14.00,12.00,13.00,5657000
12/14/2020,SCCO,10400.00,10400.00,10400.00,10400.00,0
12/14/2020,SCMA,1800.00,1875.00,1800.00,1875.00,12222500
12/14/2020,SCNP,252.00,258.00,248.00,250.00,239200
12/14/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
12/14/2020,SDMU,85.00,85.00,74.00,74.00,2976000
12/14/2020,SDPC,113.00,113.00,107.00,111.00,149300
12/14/2020,SDRA,770.00,770.00,770.00,770.00,5600
12/14/2020,SFAN,1150.00,1160.00,1145.00,1155.00,854300
12/14/2020,SGER,605.00,615.00,595.00,605.00,1698200
12/14/2020,SGER-W,300.00,300.00,270.00,270.00,700
12/14/2020,SGRO,1730.00,1745.00,1725.00,1745.00,366100
12/14/2020,SHID,2450.00,2450.00,2350.00,2450.00,3200
12/14/2020,SHIP,610.00,650.00,605.00,645.00,2427900
12/14/2020,SIDO,785.00,795.00,775.00,780.00,23251400
12/14/2020,SILO,5800.00,5850.00,5675.00,5775.00,185600
12/14/2020,SIMA,50.00,50.00,50.00,50.00,0
12/14/2020,SIMP,400.00,400.00,384.00,396.00,13886800
12/14/2020,SINI,360.00,360.00,332.00,346.00,12900
12/14/2020,SINI-W,298.00,298.00,298.00,298.00,2700
12/14/2020,SIPD,1250.00,1250.00,1200.00,1215.00,60600
12/14/2020,SKBM,330.00,330.00,330.00,330.00,3400
12/14/2020,SKLT,1680.00,1680.00,1630.00,1675.00,1800
12/14/2020,SKRN,640.00,710.00,640.00,710.00,261900
12/14/2020,SKYB,51.00,51.00,51.00,51.00,0
12/14/2020,SLIS,4860.00,4940.00,4780.00,4870.00,80100
12/14/2020,SMAR,3700.00,3700.00,3450.00,3700.00,32700
12/14/2020,SMBR,1245.00,1265.00,1220.00,1225.00,38269500
12/14/2020,SMCB,1410.00,1410.00,1355.00,1375.00,247100
12/14/2020,SMDM,109.00,110.00,100.00,105.00,44500
12/14/2020,SMDR,338.00,338.00,312.00,316.00,25988500
12/14/2020,SMGR,11550.00,12000.00,11550.00,12000.00,9498000
12/14/2020,SMKL,195.00,196.00,192.00,193.00,858500
12/14/2020,SMKL-W,13.00,28.00,13.00,20.00,2564500
12/14/2020,SMMA,12000.00,12000.00,11975.00,12000.00,11300
12/14/2020,SMMT,126.00,139.00,126.00,130.00,5002000
12/14/2020,SMRA,810.00,815.00,790.00,795.00,74500800
12/14/2020,SMRU,50.00,50.00,50.00,50.00,0
12/14/2020,SMSM,1335.00,1355.00,1315.00,1330.00,1690000
12/14/2020,SOCI,240.00,246.00,218.00,226.00,216111000
12/14/2020,SOFA,102.00,103.00,100.00,103.00,22100
12/14/2020,SOFA-W,5.00,5.00,4.00,5.00,359700
12/14/2020,SOHO,4870.00,5200.00,4860.00,5050.00,11900
12/14/2020,SONA,5975.00,5975.00,5975.00,5975.00,0
12/14/2020,SOSS,398.00,398.00,376.00,378.00,1800
12/14/2020,SOSS-W,44.00,44.00,44.00,44.00,100
12/14/2020,SOTS,206.00,206.00,184.00,184.00,700
12/14/2020,SOTS-W,22.00,22.00,22.00,22.00,0
12/14/2020,SPMA,316.00,326.00,316.00,326.00,4600
12/14/2020,SPTO,560.00,560.00,545.00,550.00,2124400
12/14/2020,SQMI,362.00,362.00,348.00,350.00,16538200
12/14/2020,SRAJ,180.00,195.00,170.00,193.00,242800
12/14/2020,SRIL,242.00,248.00,242.00,242.00,23580000
12/14/2020,SRSN,59.00,60.00,58.00,60.00,4983400
12/14/2020,SRTG,3350.00,3420.00,3330.00,3420.00,1507800
12/14/2020,SSIA,560.00,565.00,545.00,545.00,22821200
12/14/2020,SSMS,900.00,910.00,870.00,870.00,15403500
12/14/2020,SSTM,580.00,585.00,570.00,570.00,24800
12/14/2020,STAR,110.00,113.00,93.00,100.00,606000
12/14/2020,STTP,9000.00,9000.00,9000.00,9000.00,0
12/14/2020,SUGI,50.00,50.00,50.00,50.00,0
12/14/2020,SULI,50.00,50.00,50.00,50.00,100
12/14/2020,SUPR,4100.00,4100.00,4100.00,4100.00,0
12/14/2020,SURE,2730.00,2730.00,2720.00,2730.00,562900
12/14/2020,SWAT,114.00,116.00,112.00,114.00,148300
12/14/2020,TALF,270.00,272.00,260.00,270.00,36400
12/14/2020,TAMA,134.00,137.00,132.00,134.00,5590900
12/14/2020,TAMA-W,7.00,7.00,6.00,6.00,1358300
12/14/2020,TAMU,50.00,50.00,50.00,50.00,759800
12/14/2020,TARA,50.00,50.00,50.00,50.00,26000
12/14/2020,TAXI,50.00,50.00,50.00,50.00,700
12/14/2020,TBIG,1540.00,1550.00,1505.00,1510.00,22676400
12/14/2020,TBLA,805.00,820.00,800.00,810.00,4017200
12/14/2020,TBMS,850.00,880.00,845.00,860.00,343800
12/14/2020,TCID,6500.00,7000.00,6500.00,6600.00,10600
12/14/2020,TCPI,6900.00,7050.00,6900.00,7050.00,6939500
12/14/2020,TDPM,154.00,163.00,154.00,156.00,17171600
12/14/2020,TEBE,525.00,525.00,525.00,525.00,1800
12/14/2020,TECH,312.00,382.00,290.00,370.00,6223100
12/14/2020,TELE,121.00,121.00,121.00,121.00,0
12/14/2020,TFAS,154.00,170.00,154.00,170.00,111400
12/14/2020,TFCO,486.00,486.00,486.00,486.00,0
12/14/2020,TGKA,7450.00,7700.00,7250.00,7700.00,1100
12/14/2020,TGRA,140.00,144.00,135.00,141.00,26595700
12/14/2020,TIFA,440.00,446.00,420.00,442.00,225300
12/14/2020,TINS,1340.00,1345.00,1310.00,1315.00,64034400
12/14/2020,TIRA,254.00,266.00,242.00,256.00,3600
12/14/2020,TIRT,51.00,51.00,50.00,51.00,176400
12/14/2020,TKIM,10150.00,10850.00,10000.00,10700.00,14959400
12/14/2020,TLKM,3300.00,3340.00,3250.00,3320.00,281474900
12/14/2020,TMAS,136.00,139.00,132.00,133.00,3244200
12/14/2020,TMPO,140.00,160.00,136.00,153.00,186600
12/14/2020,TNCA,336.00,412.00,336.00,388.00,22191200
12/14/2020,TOBA,545.00,550.00,510.00,525.00,930100
12/14/2020,TOPS,50.00,50.00,50.00,50.00,301500
12/14/2020,TOTL,376.00,382.00,370.00,374.00,6651500
12/14/2020,TOTO,250.00,258.00,250.00,254.00,440200
12/14/2020,TOWR,1025.00,1025.00,995.00,995.00,150034600
12/14/2020,TOYS,780.00,780.00,755.00,765.00,2605900
12/14/2020,TOYS-W,11.00,12.00,11.00,11.00,1572200
12/14/2020,TPIA,10050.00,10050.00,9400.00,9750.00,3431900
12/14/2020,TPMA,332.00,336.00,332.00,336.00,1600
12/14/2020,TRAM,50.00,50.00,50.00,50.00,0
12/14/2020,TRAM-W,11.00,11.00,11.00,11.00,0
12/14/2020,TRIL,50.00,50.00,50.00,50.00,0
12/14/2020,TRIM,102.00,103.00,98.00,99.00,1457700
12/14/2020,TRIN,220.00,226.00,220.00,220.00,4584000
12/14/2020,TRIN-W,10.00,10.00,9.00,10.00,1137300
12/14/2020,TRIO,426.00,426.00,426.00,426.00,0
12/14/2020,TRIS,204.00,204.00,204.00,204.00,10700
12/14/2020,TRIS-W,50.00,50.00,50.00,50.00,0
12/14/2020,TRJA,158.00,160.00,156.00,160.00,309900
12/14/2020,TRST,400.00,400.00,400.00,400.00,0
12/14/2020,TRUK,170.00,177.00,168.00,174.00,3483900
12/14/2020,TRUS,350.00,350.00,348.00,348.00,12200
12/14/2020,TSPC,1435.00,1475.00,1425.00,1425.00,1820900
12/14/2020,TUGU,2070.00,2070.00,1995.00,2050.00,176500
12/14/2020,TURI,1340.00,1340.00,1340.00,1340.00,0
12/14/2020,UANG,252.00,252.00,224.00,226.00,106500
12/14/2020,UCID,1550.00,1550.00,1505.00,1540.00,83800
12/14/2020,ULTJ,1635.00,1640.00,1630.00,1640.00,1216300
12/14/2020,UNIC,4300.00,4300.00,4300.00,4300.00,500
12/14/2020,UNIT,180.00,180.00,163.00,177.00,4600
12/14/2020,UNSP,113.00,113.00,107.00,111.00,1654300
12/14/2020,UNTR,26350.00,27450.00,26350.00,27400.00,6419000
12/14/2020,UNVR,7500.00,7550.00,7475.00,7500.00,14561300
12/14/2020,URBN,1030.00,1085.00,1000.00,1050.00,56500
12/14/2020,URBN-W,14.00,14.00,6.00,14.00,427200
12/14/2020,VICO,84.00,85.00,82.00,83.00,120800
12/14/2020,VINS,94.00,94.00,91.00,93.00,567200
12/14/2020,VIVA,50.00,51.00,50.00,50.00,59534400
12/14/2020,VOKS,220.00,226.00,218.00,226.00,5704500
12/14/2020,VRNA,104.00,104.00,104.00,104.00,0
12/14/2020,WAPO,70.00,70.00,64.00,67.00,23400
12/14/2020,WEGE,250.00,260.00,248.00,254.00,54451400
12/14/2020,WEHA,68.00,76.00,68.00,76.00,3000100
12/14/2020,WICO,440.00,458.00,430.00,458.00,2700
12/14/2020,WIIM,590.00,605.00,585.00,605.00,39256200
12/14/2020,WIKA,1800.00,1835.00,1785.00,1820.00,37683600
12/14/2020,WINS,98.00,102.00,96.00,98.00,1610100
12/14/2020,WOMF,250.00,258.00,250.00,254.00,234900
12/14/2020,WOOD,590.00,625.00,590.00,605.00,65875200
12/14/2020,WOWS,71.00,75.00,71.00,73.00,53671400
12/14/2020,WSBP,234.00,244.00,230.00,238.00,359996600
12/14/2020,WSKT,1160.00,1220.00,1160.00,1200.00,136358500
12/14/2020,WTON,378.00,392.00,378.00,388.00,34909900
12/14/2020,XAFA,1087.00,1087.00,1087.00,1087.00,0
12/14/2020,XAQA,926.00,926.00,926.00,926.00,0
12/14/2020,XASG,87.00,87.00,87.00,87.00,0
12/14/2020,XBES,896.00,896.00,896.00,896.00,0
12/14/2020,XBID,522.00,522.00,522.00,522.00,0
12/14/2020,XBIN,491.00,491.00,491.00,491.00,0
12/14/2020,XBLQ,451.00,451.00,451.00,451.00,0
12/14/2020,XBNI,1015.00,1019.00,1015.00,1019.00,300
12/14/2020,XBSK,384.00,384.00,384.00,384.00,0
12/14/2020,XCID,87.00,97.00,81.00,90.00,259700
12/14/2020,XCIS,105.00,105.00,105.00,105.00,0
12/14/2020,XCLQ,96.00,98.00,96.00,98.00,3300
12/14/2020,XDIF,460.00,460.00,460.00,460.00,200
12/14/2020,XIHD,465.00,465.00,465.00,465.00,1900
12/14/2020,XIIC,1023.00,1023.00,1023.00,1023.00,5000
12/14/2020,XIID,510.00,510.00,510.00,510.00,0
12/14/2020,XIIF,579.00,582.00,570.00,582.00,3600
12/14/2020,XIIT,520.00,528.00,520.00,525.00,21500
12/14/2020,XIJI,640.00,640.00,635.00,635.00,1300
12/14/2020,XILV,114.00,115.00,114.00,115.00,200
12/14/2020,XIML,255.00,255.00,255.00,255.00,0
12/14/2020,XIPI,174.00,174.00,174.00,174.00,100
12/14/2020,XISB,398.00,398.00,398.00,398.00,0
12/14/2020,XISC,724.00,737.00,724.00,737.00,44000
12/14/2020,XISI,318.00,322.00,318.00,322.00,1000
12/14/2020,XISR,383.00,387.00,383.00,387.00,1400
12/14/2020,XKIV,490.00,490.00,490.00,490.00,3200
12/14/2020,XKMS,1053.00,1053.00,1053.00,1053.00,0
12/14/2020,XMIG,172.00,172.00,172.00,172.00,0
12/14/2020,XMJM,1001.00,1001.00,1001.00,1001.00,0
12/14/2020,XMTS,407.00,407.00,407.00,407.00,0
12/14/2020,XNVE,154.00,157.00,154.00,157.00,95400
12/14/2020,XPCR,888.00,888.00,888.00,888.00,0
12/14/2020,XPDV,464.00,464.00,464.00,464.00,0
12/14/2020,XPES,400.00,400.00,400.00,400.00,0
12/14/2020,XPFT,600.00,600.00,600.00,600.00,0
12/14/2020,XPID,508.00,508.00,508.00,508.00,0
12/14/2020,XPLC,397.00,397.00,397.00,397.00,0
12/14/2020,XPLQ,465.00,465.00,465.00,465.00,0
12/14/2020,XPMI,920.00,920.00,920.00,920.00,100
12/14/2020,XPSG,415.00,415.00,415.00,415.00,0
12/14/2020,XPTD,498.00,498.00,498.00,498.00,0
12/14/2020,XSBC,104.00,104.00,104.00,104.00,0
12/14/2020,XSMU,122.00,122.00,122.00,122.00,0
12/14/2020,XSPI,750.00,750.00,750.00,750.00,0
12/14/2020,XSRI,184.00,184.00,184.00,184.00,0
12/14/2020,XSSI,87.00,87.00,87.00,87.00,0
12/14/2020,XSSK,656.00,656.00,656.00,656.00,0
12/14/2020,YELO,50.00,51.00,50.00,50.00,2438600
12/14/2020,YELO-W,8.00,8.00,6.00,8.00,349400
12/14/2020,YPAS,408.00,408.00,380.00,380.00,1700
12/14/2020,YULE,282.00,322.00,282.00,316.00,15900
12/14/2020,ZBRA,53.00,59.00,53.00,56.00,319300
12/14/2020,ZINC,198.00,208.00,197.00,206.00,797536400
12/14/2020,ZONE,388.00,388.00,380.00,380.00,221000