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

11/24/2020,AALI,11000.00,11125.00,10975.00,11025.00,1886800
11/24/2020,ABBA,51.00,52.00,50.00,51.00,8317800
11/24/2020,ABDA,6400.00,6400.00,6400.00,6400.00,0
11/24/2020,ABMM,735.00,735.00,725.00,730.00,45400
11/24/2020,ACES,1690.00,1730.00,1690.00,1725.00,24219100
11/24/2020,ACST,240.00,242.00,226.00,236.00,73239600
11/24/2020,ADES,1195.00,1195.00,1160.00,1190.00,129500
11/24/2020,ADHI,1045.00,1115.00,1005.00,1075.00,174124800
11/24/2020,ADMF,8700.00,9350.00,8700.00,9200.00,177100
11/24/2020,ADMG,155.00,155.00,149.00,151.00,2757400
11/24/2020,ADRO,1320.00,1335.00,1290.00,1300.00,159576400
11/24/2020,AGAR,478.00,478.00,426.00,462.00,62000
11/24/2020,AGII,890.00,895.00,880.00,885.00,970800
11/24/2020,AGRO,436.00,440.00,430.00,434.00,46882400
11/24/2020,AGRS,160.00,166.00,159.00,160.00,120900
11/24/2020,AHAP,55.00,58.00,55.00,57.00,32100
11/24/2020,AIMS,145.00,158.00,135.00,135.00,13200
11/24/2020,AISA,272.00,314.00,270.00,294.00,479610100
11/24/2020,AKKU,50.00,50.00,50.00,50.00,200
11/24/2020,AKPI,370.00,380.00,370.00,374.00,19200
11/24/2020,AKRA,2960.00,2990.00,2930.00,2930.00,46258700
11/24/2020,AKSI,420.00,420.00,394.00,408.00,11200
11/24/2020,ALDO,410.00,410.00,400.00,410.00,150400
11/24/2020,ALKA,270.00,276.00,270.00,270.00,3500
11/24/2020,ALMI,224.00,290.00,224.00,282.00,28700
11/24/2020,ALTO,290.00,300.00,290.00,298.00,80400
11/24/2020,AMAG,214.00,220.00,210.00,216.00,150500
11/24/2020,AMAN,274.00,276.00,274.00,276.00,182600
11/24/2020,AMAR,322.00,322.00,318.00,322.00,68300
11/24/2020,AMFG,2640.00,2710.00,2600.00,2690.00,207700
11/24/2020,AMIN,280.00,280.00,274.00,274.00,300
11/24/2020,AMOR,2600.00,2630.00,2600.00,2600.00,253300
11/24/2020,AMRT,715.00,720.00,710.00,710.00,1204200
11/24/2020,ANDI,50.00,50.00,50.00,50.00,1904300
11/24/2020,ANJT,650.00,660.00,640.00,650.00,136900
11/24/2020,ANTM,1255.00,1255.00,1220.00,1235.00,351292500
11/24/2020,APEX,166.00,166.00,156.00,157.00,4900
11/24/2020,APIC,845.00,850.00,815.00,820.00,10237500
11/24/2020,APII,160.00,161.00,160.00,161.00,20200
11/24/2020,APLI,115.00,125.00,114.00,124.00,562900
11/24/2020,APLN,160.00,167.00,159.00,167.00,258907200
11/24/2020,ARGO,1965.00,1965.00,1845.00,1850.00,10600
11/24/2020,ARII,480.00,480.00,468.00,476.00,15900
11/24/2020,ARKA,74.00,74.00,71.00,73.00,8468100
11/24/2020,ARMY,50.00,50.00,50.00,50.00,0
11/24/2020,ARNA,525.00,525.00,520.00,520.00,8841100
11/24/2020,ARTA,308.00,308.00,308.00,308.00,0
11/24/2020,ARTI,50.00,50.00,50.00,50.00,214300
11/24/2020,ARTO,2920.00,2940.00,2920.00,2920.00,92700
11/24/2020,ASBI,318.00,318.00,318.00,318.00,1200
11/24/2020,ASDM,905.00,905.00,900.00,900.00,1600
11/24/2020,ASGR,740.00,755.00,740.00,740.00,1828300
11/24/2020,ASII,5875.00,5875.00,5800.00,5800.00,33117500
11/24/2020,ASJT,123.00,123.00,118.00,120.00,145700
11/24/2020,ASMI,1090.00,1090.00,1085.00,1090.00,16400
11/24/2020,ASPI,93.00,100.00,92.00,96.00,6009000
11/24/2020,ASPI-W,12.00,13.00,12.00,13.00,4938800
11/24/2020,ASRI,238.00,242.00,232.00,234.00,194267500
11/24/2020,ASRM,1700.00,1700.00,1700.00,1700.00,200
11/24/2020,ASSA,540.00,585.00,530.00,560.00,37440700
11/24/2020,ATIC,610.00,610.00,610.00,610.00,2200
11/24/2020,AUTO,1040.00,1085.00,1035.00,1085.00,2426000
11/24/2020,AYLS,50.00,50.00,50.00,50.00,14100
11/24/2020,AYLS-W,5.00,5.00,4.00,5.00,648600
11/24/2020,BABP,50.00,50.00,50.00,50.00,2119500
11/24/2020,BABP-W3,24.00,24.00,24.00,24.00,1000
11/24/2020,BABP-W4,7.00,7.00,6.00,7.00,106000
11/24/2020,BACA,398.00,398.00,398.00,398.00,300
11/24/2020,BACA-W2,100.00,100.00,100.00,100.00,0
11/24/2020,BAJA,120.00,129.00,119.00,125.00,10386700
11/24/2020,BALI,1090.00,1090.00,1015.00,1015.00,21000
11/24/2020,BAPA,50.00,50.00,50.00,50.00,400
11/24/2020,BAPI,50.00,50.00,50.00,50.00,27200
11/24/2020,BAPI-W,2.00,3.00,1.00,3.00,8242100
11/24/2020,BATA,620.00,620.00,610.00,620.00,3500
11/24/2020,BAYU,1045.00,1050.00,1045.00,1050.00,300
11/24/2020,BBCA,33000.00,33000.00,32725.00,32825.00,14469900
11/24/2020,BBHI,238.00,244.00,236.00,238.00,1087300
11/24/2020,BBKP,284.00,290.00,280.00,282.00,204539200
11/24/2020,BBLD,366.00,366.00,366.00,366.00,400
11/24/2020,BBMD,1580.00,1580.00,1560.00,1560.00,2300
11/24/2020,BBNI,5975.00,5975.00,5900.00,5950.00,61987700
11/24/2020,BBRI,4120.00,4230.00,4080.00,4200.00,206164400
11/24/2020,BBRM,50.00,50.00,50.00,50.00,0
11/24/2020,BBSI,755.00,760.00,755.00,755.00,18400
11/24/2020,BBSS,117.00,117.00,114.00,114.00,684200
11/24/2020,BBSS-W,4.00,5.00,4.00,4.00,687800
11/24/2020,BBTN,1720.00,1730.00,1705.00,1725.00,44713000
11/24/2020,BBYB,316.00,316.00,308.00,308.00,10100
11/24/2020,BCAP,126.00,135.00,126.00,134.00,903100
11/24/2020,BCIC,700.00,700.00,700.00,700.00,0
11/24/2020,BCIP,51.00,51.00,50.00,50.00,9049300
11/24/2020,BDMN,2810.00,2970.00,2810.00,2930.00,12606100
11/24/2020,BEEF,160.00,160.00,152.00,154.00,13526700
11/24/2020,BEEF-W,10.00,10.00,10.00,10.00,1219800
11/24/2020,BEKS,50.00,50.00,50.00,50.00,4670000
11/24/2020,BELL,161.00,162.00,160.00,161.00,2545700
11/24/2020,BESS,198.00,198.00,190.00,197.00,201100
11/24/2020,BESS-W,64.00,81.00,64.00,81.00,600
11/24/2020,BEST,186.00,206.00,186.00,197.00,902781200
11/24/2020,BFIN,402.00,406.00,398.00,400.00,20307100
11/24/2020,BGTG,71.00,72.00,67.00,69.00,33891900
11/24/2020,BHAT,685.00,705.00,680.00,685.00,130381300
11/24/2020,BHIT,74.00,76.00,73.00,73.00,81885600
11/24/2020,BIKA,149.00,153.00,143.00,153.00,18100
11/24/2020,BIMA,50.00,50.00,50.00,50.00,600
11/24/2020,BINA,705.00,710.00,695.00,700.00,971700
11/24/2020,BIPI,50.00,50.00,50.00,50.00,1678700
11/24/2020,BIPI-W,9.00,10.00,9.00,10.00,636000
11/24/2020,BIPP,53.00,53.00,52.00,52.00,382900
11/24/2020,BIRD,1200.00,1345.00,1200.00,1220.00,17428700
11/24/2020,BISI,935.00,980.00,935.00,980.00,801000
11/24/2020,BJBR,1315.00,1390.00,1305.00,1385.00,31417700
11/24/2020,BJTM,615.00,630.00,615.00,630.00,32184700
11/24/2020,BKDP,50.00,51.00,50.00,51.00,88400
11/24/2020,BKSL,50.00,51.00,50.00,50.00,502064600
11/24/2020,BKSW,115.00,120.00,112.00,117.00,241200
11/24/2020,BLTA,50.00,50.00,50.00,50.00,500
11/24/2020,BLTZ,3120.00,3120.00,3120.00,3120.00,700
11/24/2020,BLUE,700.00,705.00,690.00,695.00,124300
11/24/2020,BMAS,298.00,298.00,296.00,296.00,4700
11/24/2020,BMRI,6450.00,6500.00,6375.00,6425.00,70464600
11/24/2020,BMSR,70.00,72.00,67.00,69.00,2538500
11/24/2020,BMTR,262.00,284.00,262.00,280.00,453466700
11/24/2020,BNBA,380.00,384.00,376.00,380.00,214900
11/24/2020,BNBR,50.00,50.00,50.00,50.00,54500
11/24/2020,BNGA,860.00,880.00,860.00,875.00,8662400
11/24/2020,BNII,236.00,240.00,232.00,238.00,9573500
11/24/2020,BNLI,2270.00,2290.00,2230.00,2230.00,709000
11/24/2020,BOGA,1350.00,1350.00,1315.00,1330.00,95653800
11/24/2020,BOLA,151.00,152.00,147.00,149.00,180600
11/24/2020,BOLT,685.00,685.00,685.00,685.00,2200
11/24/2020,BOSS,126.00,127.00,123.00,125.00,6174900
11/24/2020,BPFI,1150.00,1150.00,1150.00,1150.00,0
11/24/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
11/24/2020,BPTR,85.00,85.00,80.00,81.00,40000
11/24/2020,BRAM,4850.00,4850.00,4830.00,4830.00,2300
11/24/2020,BRIS,1345.00,1360.00,1330.00,1350.00,82074300
11/24/2020,BRMS,63.00,64.00,62.00,62.00,84349300
11/24/2020,BRNA,1100.00,1100.00,1100.00,1100.00,0
11/24/2020,BRPT,1065.00,1105.00,1020.00,1085.00,232125100
11/24/2020,BRPT-W,680.00,680.00,500.00,575.00,2500
11/24/2020,BSDE,1100.00,1110.00,1080.00,1100.00,25869500
11/24/2020,BSIM,488.00,488.00,484.00,488.00,237600
11/24/2020,BSIM-W3,19.00,19.00,12.00,15.00,153300
11/24/2020,BSSR,1475.00,1525.00,1450.00,1490.00,58600
11/24/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/24/2020,BTEK,50.00,50.00,50.00,50.00,1600
11/24/2020,BTEL,50.00,50.00,50.00,50.00,0
11/24/2020,BTON,224.00,228.00,220.00,222.00,170000
11/24/2020,BTPN,2490.00,2620.00,2490.00,2620.00,413700
11/24/2020,BTPS,4290.00,4310.00,4250.00,4280.00,5688500
11/24/2020,BUDI,99.00,103.00,99.00,101.00,1041300
11/24/2020,BUKK,765.00,775.00,765.00,775.00,84100
11/24/2020,BULL,324.00,328.00,322.00,326.00,215723200
11/24/2020,BULL-W2,107.00,108.00,104.00,108.00,8400
11/24/2020,BUMI,54.00,58.00,53.00,57.00,1361862900
11/24/2020,BUVA,59.00,59.00,56.00,57.00,77300
11/24/2020,BVIC,106.00,107.00,104.00,106.00,2066900
11/24/2020,BWPT,109.00,109.00,106.00,106.00,58238500
11/24/2020,BYAN,14675.00,14675.00,14500.00,14500.00,5500
11/24/2020,CAKK,52.00,53.00,52.00,53.00,618600
11/24/2020,CAMP,252.00,268.00,252.00,266.00,1151500
11/24/2020,CANI,104.00,104.00,104.00,104.00,1100
11/24/2020,CARE,402.00,406.00,396.00,402.00,177391900
11/24/2020,CARS,50.00,50.00,50.00,50.00,26000
11/24/2020,CASA,398.00,404.00,398.00,400.00,9955900
11/24/2020,CASA-W,113.00,113.00,113.00,113.00,0
11/24/2020,CASH,490.00,492.00,470.00,482.00,1207400
11/24/2020,CASH-W,12.00,14.00,12.00,13.00,11328900
11/24/2020,CASS,224.00,224.00,210.00,216.00,3130600
11/24/2020,CBMF,635.00,635.00,600.00,610.00,1713500
11/24/2020,CCSI,244.00,244.00,232.00,234.00,526900
11/24/2020,CEKA,1755.00,1770.00,1745.00,1755.00,155100
11/24/2020,CENT,132.00,133.00,129.00,130.00,4241700
11/24/2020,CFIN,208.00,216.00,206.00,210.00,2961500
11/24/2020,CINT,226.00,232.00,222.00,230.00,90400
11/24/2020,CITA,2230.00,2270.00,2210.00,2260.00,12000
11/24/2020,CITY,102.00,102.00,93.00,96.00,54700
11/24/2020,CITY-W,16.00,16.00,13.00,15.00,238200
11/24/2020,CLAY,1565.00,1565.00,1565.00,1565.00,0
11/24/2020,CLEO,500.00,520.00,500.00,515.00,14931800
11/24/2020,CLPI,725.00,735.00,725.00,730.00,92300
11/24/2020,CMNP,1020.00,1105.00,1010.00,1105.00,7302200
11/24/2020,CMNP-W,164.00,190.00,146.00,182.00,1431600
11/24/2020,CMPP,184.00,184.00,184.00,184.00,0
11/24/2020,CNKO,50.00,50.00,50.00,50.00,0
11/24/2020,CNTB,250.00,250.00,250.00,250.00,0
11/24/2020,CNTX,218.00,218.00,216.00,216.00,300
11/24/2020,COCO,910.00,910.00,880.00,910.00,392400
11/24/2020,COCO-W,400.00,400.00,400.00,400.00,0
11/24/2020,COWL,50.00,50.00,50.00,50.00,0
11/24/2020,CPIN,6475.00,6600.00,6475.00,6600.00,6134900
11/24/2020,CPRI,50.00,50.00,50.00,50.00,72100
11/24/2020,CPRI-W,13.00,13.00,13.00,13.00,28000
11/24/2020,CPRO,50.00,50.00,50.00,50.00,847800
11/24/2020,CSAP,400.00,404.00,400.00,400.00,15100
11/24/2020,CSIS,50.00,50.00,50.00,50.00,420500
11/24/2020,CSMI,555.00,555.00,496.00,496.00,13200
11/24/2020,CSRA,364.00,370.00,360.00,362.00,2073900
11/24/2020,CTBN,3330.00,3390.00,3330.00,3390.00,400
11/24/2020,CTRA,910.00,925.00,905.00,915.00,31397900
11/24/2020,CTTH,51.00,52.00,51.00,52.00,149600
11/24/2020,DADA,62.00,62.00,58.00,60.00,37068000
11/24/2020,DADA-W,5.00,5.00,4.00,4.00,10615700
11/24/2020,DART,236.00,238.00,234.00,236.00,2500
11/24/2020,DAYA,456.00,456.00,426.00,426.00,14600
11/24/2020,DEAL,153.00,155.00,149.00,151.00,14519600
11/24/2020,DEAL-W,3.00,3.00,3.00,3.00,0
11/24/2020,DEFI,1665.00,1675.00,1665.00,1670.00,16100
11/24/2020,DEWA,50.00,50.00,50.00,50.00,516600
11/24/2020,DFAM,256.00,256.00,240.00,252.00,242000
11/24/2020,DFAM-W,120.00,120.00,120.00,120.00,0
11/24/2020,DGIK,50.00,50.00,50.00,50.00,2200
11/24/2020,DIGI,370.00,388.00,370.00,388.00,5100
11/24/2020,DILD,216.00,228.00,210.00,218.00,160023400
11/24/2020,DIVA,2010.00,2010.00,1990.00,1995.00,182600
11/24/2020,DKFT,212.00,212.00,200.00,202.00,49861500
11/24/2020,DLTA,4260.00,4370.00,4250.00,4340.00,65500
11/24/2020,DMAS,248.00,262.00,248.00,262.00,228842200
11/24/2020,DMMX,188.00,192.00,188.00,190.00,2997800
11/24/2020,DMND,890.00,900.00,885.00,900.00,33700
11/24/2020,DNAR,187.00,188.00,186.00,187.00,58800
11/24/2020,DNET,3340.00,3350.00,3340.00,3340.00,4800
11/24/2020,DOID,290.00,306.00,284.00,286.00,260285000
11/24/2020,DPNS,266.00,266.00,266.00,266.00,100
11/24/2020,DPUM,60.00,60.00,56.00,56.00,1771400
11/24/2020,DSFI,65.00,65.00,63.00,64.00,583200
11/24/2020,DSNG,520.00,525.00,515.00,515.00,7151100
11/24/2020,DSSA,17300.00,17300.00,17300.00,17300.00,0
11/24/2020,DUCK,304.00,320.00,300.00,314.00,47368700
11/24/2020,DUTI,3660.00,3730.00,3650.00,3690.00,15000
11/24/2020,DVLA,2580.00,2630.00,2580.00,2590.00,52700
11/24/2020,DWGL,206.00,218.00,206.00,214.00,88600
11/24/2020,DWGL-W,31.00,35.00,30.00,33.00,27600
11/24/2020,DYAN,51.00,53.00,50.00,50.00,28722800
11/24/2020,EAST,57.00,59.00,56.00,58.00,2297900
11/24/2020,EAST-W,6.00,9.00,5.00,6.00,12635500
11/24/2020,ECII,600.00,630.00,600.00,630.00,51300
11/24/2020,EKAD,1295.00,1310.00,1290.00,1295.00,391400
11/24/2020,ELSA,272.00,306.00,268.00,306.00,365747200
11/24/2020,ELTY,50.00,50.00,50.00,50.00,0
11/24/2020,EMDE,198.00,199.00,185.00,199.00,21800
11/24/2020,EMTK,8600.00,8975.00,8375.00,8600.00,112600
11/24/2020,ENRG,71.00,75.00,71.00,75.00,120417300
11/24/2020,ENVY,50.00,50.00,50.00,50.00,3402800
11/24/2020,ENZO,50.00,50.00,50.00,50.00,594800
11/24/2020,ENZO-W,6.00,7.00,6.00,7.00,544700
11/24/2020,EPAC,197.00,197.00,184.00,184.00,1924900
11/24/2020,EPMT,1900.00,1995.00,1900.00,1905.00,41000
11/24/2020,ERAA,1825.00,1865.00,1815.00,1825.00,39196800
11/24/2020,ERTX,121.00,121.00,120.00,120.00,2800
11/24/2020,ESIP,84.00,86.00,83.00,84.00,5974700
11/24/2020,ESIP-W,8.00,8.00,7.00,7.00,460600
11/24/2020,ESSA,173.00,179.00,169.00,172.00,37517500
11/24/2020,ESTA,95.00,95.00,92.00,94.00,97200
11/24/2020,ESTI,54.00,54.00,53.00,54.00,146900
11/24/2020,ETWA,62.00,62.00,62.00,62.00,0
11/24/2020,EXCL,2600.00,2600.00,2460.00,2500.00,78027200
11/24/2020,FAST,975.00,990.00,975.00,990.00,169600
11/24/2020,FASW,6700.00,7000.00,6700.00,7000.00,1000
11/24/2020,FILM,216.00,220.00,214.00,216.00,4149400
11/24/2020,FINN,50.00,50.00,50.00,50.00,0
11/24/2020,FIRE,380.00,382.00,368.00,372.00,21627300
11/24/2020,FISH,2980.00,2980.00,2980.00,2980.00,0
11/24/2020,FITT,59.00,62.00,59.00,62.00,68700
11/24/2020,FITT-W,19.00,24.00,19.00,19.00,9500
11/24/2020,FMII,434.00,434.00,434.00,434.00,0
11/24/2020,FOOD,107.00,108.00,106.00,106.00,929500
11/24/2020,FORU,110.00,110.00,107.00,107.00,13500
11/24/2020,FORZ,50.00,50.00,50.00,50.00,17100
11/24/2020,FPNI,130.00,134.00,128.00,133.00,11164400
11/24/2020,FREN,71.00,77.00,70.00,74.00,3158096100
11/24/2020,FREN-W,38.00,42.00,38.00,41.00,13393900
11/24/2020,FUJI,119.00,125.00,115.00,118.00,16400
11/24/2020,GAMA,50.00,50.00,50.00,50.00,1300
11/24/2020,GDST,90.00,91.00,86.00,88.00,11522300
11/24/2020,GDYR,1400.00,1400.00,1400.00,1400.00,50000
11/24/2020,GEMA,290.00,300.00,290.00,300.00,16600
11/24/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/24/2020,GGRM,44250.00,45175.00,44225.00,44700.00,1886000
11/24/2020,GGRP,420.00,420.00,400.00,400.00,2800
11/24/2020,GHON,1670.00,1670.00,1600.00,1620.00,1500
11/24/2020,GIAA,400.00,404.00,394.00,396.00,139754300
11/24/2020,GJTL,550.00,575.00,540.00,555.00,13271400
11/24/2020,GLOB,121.00,121.00,119.00,119.00,2300
11/24/2020,GLVA,364.00,364.00,344.00,344.00,48100
11/24/2020,GMFI,101.00,103.00,99.00,101.00,46026900
11/24/2020,GMTD,17975.00,17975.00,17975.00,17975.00,0
11/24/2020,GOLD,210.00,212.00,200.00,212.00,29200
11/24/2020,GOLL,50.00,50.00,50.00,50.00,0
11/24/2020,GOOD,1235.00,1240.00,1230.00,1235.00,311700
11/24/2020,GPRA,51.00,53.00,51.00,53.00,2425700
11/24/2020,GSMF,86.00,86.00,86.00,86.00,1100
11/24/2020,GTBO,75.00,75.00,75.00,75.00,0
11/24/2020,GWSA,110.00,111.00,108.00,108.00,441700
11/24/2020,GZCO,50.00,50.00,50.00,50.00,85700
11/24/2020,HADE,50.00,50.00,50.00,50.00,400
11/24/2020,HDFA,144.00,144.00,144.00,144.00,0
11/24/2020,HDIT,352.00,352.00,310.00,326.00,44700
11/24/2020,HDTX,120.00,120.00,120.00,120.00,0
11/24/2020,HEAL,3500.00,3540.00,3490.00,3500.00,563400
11/24/2020,HELI,204.00,204.00,200.00,200.00,26400
11/24/2020,HELI-W,6.00,7.00,6.00,7.00,20500
11/24/2020,HERO,815.00,820.00,810.00,820.00,10100
11/24/2020,HEXA,3250.00,3290.00,3240.00,3250.00,440000
11/24/2020,HITS,480.00,490.00,458.00,472.00,59400
11/24/2020,HKMU,80.00,82.00,79.00,81.00,52786200
11/24/2020,HMSP,1535.00,1600.00,1530.00,1570.00,160968000
11/24/2020,HOKI,870.00,880.00,860.00,880.00,14915100
11/24/2020,HOKI-W,330.00,650.00,330.00,650.00,110900
11/24/2020,HOME,50.00,50.00,50.00,50.00,0
11/24/2020,HOMI,1050.00,1050.00,985.00,990.00,1450600
11/24/2020,HOTL,50.00,50.00,50.00,50.00,537100
11/24/2020,HRME,54.00,60.00,53.00,58.00,67384900
11/24/2020,HRTA,216.00,218.00,208.00,212.00,9782400
11/24/2020,HRUM,2330.00,2380.00,2300.00,2300.00,2413400
11/24/2020,IATA,50.00,50.00,50.00,50.00,209700
11/24/2020,IBFN,264.00,300.00,264.00,300.00,9400
11/24/2020,IBFN-W,7.00,7.00,7.00,7.00,2000
11/24/2020,IBST,8000.00,8000.00,8000.00,8000.00,0
11/24/2020,ICBP,10225.00,10250.00,10100.00,10125.00,8640800
11/24/2020,ICON,53.00,54.00,53.00,54.00,232100
11/24/2020,IDPR,171.00,171.00,171.00,171.00,17700
11/24/2020,IFII,126.00,128.00,125.00,128.00,663700
11/24/2020,IFSH,390.00,390.00,354.00,354.00,14300
11/24/2020,IGAR,350.00,360.00,350.00,350.00,159300
11/24/2020,IIKP,50.00,50.00,50.00,50.00,0
11/24/2020,IKAI,50.00,50.00,50.00,50.00,1368200
11/24/2020,IKAN,180.00,184.00,178.00,181.00,5671200
11/24/2020,IKBI,220.00,230.00,214.00,230.00,77100
11/24/2020,IMAS,920.00,975.00,920.00,940.00,22385200
11/24/2020,IMJS,312.00,320.00,304.00,304.00,12495800
11/24/2020,IMPC,1395.00,1400.00,1395.00,1400.00,967000
11/24/2020,INAF,3280.00,3320.00,3260.00,3280.00,4849000
11/24/2020,INAI,340.00,342.00,330.00,340.00,62400
11/24/2020,INCF,75.00,77.00,73.00,74.00,2853300
11/24/2020,INCI,840.00,845.00,825.00,835.00,61000
11/24/2020,INCO,4680.00,4680.00,4590.00,4620.00,17880700
11/24/2020,INDF,7350.00,7350.00,7225.00,7250.00,9553000
11/24/2020,INDO,117.00,119.00,112.00,116.00,285400
11/24/2020,INDO-W,20.00,21.00,20.00,20.00,81500
11/24/2020,INDR,2840.00,3060.00,2840.00,3000.00,21000
11/24/2020,INDS,1940.00,1950.00,1915.00,1940.00,20500
11/24/2020,INDX,50.00,50.00,50.00,50.00,200200
11/24/2020,INDY,1380.00,1445.00,1370.00,1380.00,58830900
11/24/2020,INKP,9025.00,9225.00,9025.00,9125.00,18312600
11/24/2020,INOV,160.00,165.00,152.00,165.00,127300
11/24/2020,INPC,67.00,68.00,66.00,67.00,197700
11/24/2020,INPC-W,4.00,4.00,4.00,4.00,3869200
11/24/2020,INPP,680.00,685.00,680.00,685.00,2500
11/24/2020,INPS,1425.00,1425.00,1380.00,1385.00,81200
11/24/2020,INRU,990.00,990.00,990.00,990.00,0
11/24/2020,INTA,218.00,218.00,218.00,218.00,0
11/24/2020,INTD,117.00,118.00,111.00,111.00,15200
11/24/2020,INTP,15475.00,15500.00,15025.00,15150.00,4000500
11/24/2020,IPCC,436.00,446.00,434.00,440.00,7515000
11/24/2020,IPCM,266.00,290.00,266.00,290.00,507100
11/24/2020,IPOL,86.00,88.00,86.00,88.00,821100
11/24/2020,IPTV,304.00,312.00,302.00,308.00,23004900
11/24/2020,IPTV-W,30.00,32.00,29.00,31.00,1054100
11/24/2020,IRRA,850.00,860.00,835.00,840.00,12350100
11/24/2020,ISAT,2310.00,2340.00,2280.00,2320.00,8225400
11/24/2020,ISSP,155.00,162.00,154.00,160.00,65516600
11/24/2020,ITIC,830.00,855.00,815.00,830.00,1446300
11/24/2020,ITMA,498.00,510.00,498.00,510.00,5076400
11/24/2020,ITMA-W,46.00,58.00,46.00,46.00,600
11/24/2020,ITMG,10800.00,11100.00,10700.00,10950.00,8011300
11/24/2020,JAST,110.00,110.00,104.00,105.00,38719500
11/24/2020,JAWA,96.00,98.00,90.00,94.00,138400
11/24/2020,JAYA,110.00,112.00,106.00,107.00,6161500
11/24/2020,JAYA-W,11.00,11.00,9.00,11.00,359300
11/24/2020,JECC,6000.00,6000.00,6000.00,6000.00,0
11/24/2020,JGLE,50.00,50.00,50.00,50.00,0
11/24/2020,JIHD,426.00,428.00,426.00,428.00,279300
11/24/2020,JKON,340.00,340.00,340.00,340.00,87200
11/24/2020,JKSW,60.00,60.00,60.00,60.00,0
11/24/2020,JMAS,138.00,138.00,135.00,137.00,22400
11/24/2020,JPFA,1305.00,1320.00,1300.00,1320.00,19097600
11/24/2020,JRPT,500.00,500.00,494.00,498.00,3259800
11/24/2020,JSKY,230.00,230.00,224.00,224.00,17861600
11/24/2020,JSMR,4500.00,4590.00,4480.00,4520.00,19283800
11/24/2020,JSPT,900.00,900.00,900.00,900.00,42500
11/24/2020,JTPE,925.00,925.00,925.00,925.00,1975600
11/24/2020,KAEF,3300.00,3370.00,3270.00,3300.00,11890900
11/24/2020,KARW,72.00,72.00,71.00,72.00,66500
11/24/2020,KAYU,57.00,64.00,56.00,58.00,11063700
11/24/2020,KBAG,60.00,61.00,56.00,57.00,924175500
11/24/2020,KBAG-W,5.00,5.00,4.00,5.00,15316200
11/24/2020,KBLI,366.00,384.00,366.00,372.00,7352600
11/24/2020,KBLM,206.00,216.00,206.00,210.00,1710200
11/24/2020,KBLV,410.00,440.00,410.00,420.00,6400
11/24/2020,KBRI,50.00,50.00,50.00,50.00,0
11/24/2020,KDSI,850.00,850.00,835.00,835.00,72300
11/24/2020,KEEN,302.00,310.00,302.00,310.00,2598900
11/24/2020,KEJU,1145.00,1165.00,1140.00,1160.00,144000
11/24/2020,KIAS,51.00,51.00,50.00,50.00,187900
11/24/2020,KICI,190.00,190.00,190.00,190.00,800
11/24/2020,KIJA,212.00,224.00,212.00,216.00,62538600
11/24/2020,KINO,2950.00,2950.00,2920.00,2930.00,119400
11/24/2020,KIOS,177.00,177.00,164.00,164.00,22500
11/24/2020,KJEN,1315.00,1315.00,1315.00,1315.00,500
11/24/2020,KKGI,212.00,220.00,206.00,210.00,94600
11/24/2020,KLBF,1495.00,1505.00,1480.00,1485.00,55053900
11/24/2020,KMDS,478.00,525.00,426.00,428.00,537300
11/24/2020,KMTR,342.00,344.00,326.00,340.00,8400
11/24/2020,KOBX,108.00,110.00,106.00,108.00,329400
11/24/2020,KOIN,100.00,100.00,100.00,100.00,200
11/24/2020,KONI,454.00,454.00,430.00,430.00,700
11/24/2020,KOPI,450.00,450.00,448.00,450.00,6000
11/24/2020,KOTA,194.00,210.00,194.00,210.00,1841900
11/24/2020,KOTA-W,128.00,128.00,128.00,128.00,100
11/24/2020,KPAL,51.00,51.00,50.00,51.00,1771000
11/24/2020,KPAS,65.00,66.00,64.00,64.00,2818100
11/24/2020,KPAS-W,19.00,22.00,19.00,20.00,170400
11/24/2020,KPIG,107.00,107.00,104.00,106.00,1560200
11/24/2020,KRAH,436.00,436.00,436.00,436.00,0
11/24/2020,KRAS,440.00,472.00,440.00,444.00,462427000
11/24/2020,KREN,94.00,98.00,93.00,94.00,20586900
11/24/2020,LAND,182.00,230.00,182.00,190.00,280400
11/24/2020,LAPD,50.00,50.00,50.00,50.00,0
11/24/2020,LCGP,114.00,114.00,114.00,114.00,0
11/24/2020,LCKM,330.00,348.00,330.00,348.00,8000
11/24/2020,LEAD,50.00,50.00,50.00,50.00,59100
11/24/2020,LIFE,4910.00,4910.00,4910.00,4910.00,100
11/24/2020,LINK,2380.00,2490.00,2380.00,2470.00,12933700
11/24/2020,LION,308.00,308.00,300.00,304.00,8400
11/24/2020,LMAS,50.00,50.00,50.00,50.00,131200
11/24/2020,LMPI,81.00,81.00,78.00,81.00,55700
11/24/2020,LMSH,364.00,364.00,348.00,348.00,6000
11/24/2020,LPCK,1250.00,1445.00,1215.00,1430.00,12938500
11/24/2020,LPGI,3300.00,3300.00,3250.00,3300.00,1900
11/24/2020,LPIN,228.00,256.00,218.00,256.00,7100
11/24/2020,LPKR,171.00,183.00,168.00,174.00,182191400
11/24/2020,LPLI,83.00,83.00,83.00,83.00,40100
11/24/2020,LPPF,1150.00,1295.00,1115.00,1280.00,77724300
11/24/2020,LPPS,80.00,84.00,80.00,84.00,800
11/24/2020,LRNA,137.00,185.00,133.00,168.00,211600
11/24/2020,LSIP,1140.00,1155.00,1130.00,1140.00,26975900
11/24/2020,LTLS,454.00,466.00,450.00,466.00,1650300
11/24/2020,LUCK,164.00,165.00,163.00,165.00,1418800
11/24/2020,MABA,50.00,50.00,50.00,50.00,0
11/24/2020,MAGP,50.00,50.00,50.00,50.00,0
11/24/2020,MAIN,630.00,695.00,630.00,685.00,46214500
11/24/2020,MAMI,50.00,50.00,50.00,50.00,141300
11/24/2020,MAMI-W,4.00,6.00,4.00,4.00,4709500
11/24/2020,MAMIP,600.00,600.00,600.00,600.00,0
11/24/2020,MAPA,2440.00,2530.00,2400.00,2500.00,2211700
11/24/2020,MAPB,1325.00,1395.00,1325.00,1350.00,17700
11/24/2020,MAPI,785.00,830.00,765.00,810.00,19492300
11/24/2020,MARI,50.00,51.00,50.00,50.00,1671700
11/24/2020,MARK,820.00,825.00,810.00,820.00,1813900
11/24/2020,MASA,570.00,575.00,570.00,575.00,45000
11/24/2020,MAYA,7950.00,7950.00,7950.00,7950.00,200
11/24/2020,MBAP,2350.00,2450.00,2350.00,2430.00,357700
11/24/2020,MBSS,420.00,420.00,406.00,410.00,1426000
11/24/2020,MBTO,90.00,90.00,84.00,89.00,788300
11/24/2020,MCAS,2330.00,2400.00,2330.00,2360.00,1574000
11/24/2020,MCOR,129.00,136.00,122.00,123.00,58354400
11/24/2020,MDIA,50.00,50.00,50.00,50.00,0
11/24/2020,MDKA,1850.00,1850.00,1815.00,1830.00,104964700
11/24/2020,MDKI,160.00,165.00,159.00,163.00,3575200
11/24/2020,MDLN,51.00,51.00,51.00,51.00,0
11/24/2020,MDRN,50.00,50.00,50.00,50.00,100
11/24/2020,MEDC,472.00,488.00,468.00,472.00,310070000
11/24/2020,MEDC-W,4.00,6.00,4.00,5.00,89656500
11/24/2020,MEGA,7175.00,7200.00,7175.00,7175.00,2400
11/24/2020,MERK,3250.00,3280.00,3230.00,3260.00,78500
11/24/2020,META,129.00,134.00,128.00,132.00,8172800
11/24/2020,MFIN,1110.00,1110.00,1110.00,1110.00,12300
11/24/2020,MFMI,590.00,590.00,575.00,585.00,72500
11/24/2020,MGNA,50.00,50.00,50.00,50.00,0
11/24/2020,MGRO,770.00,790.00,770.00,770.00,2690700
11/24/2020,MICE,298.00,298.00,290.00,294.00,91100
11/24/2020,MIDI,1505.00,1505.00,1505.00,1505.00,100
11/24/2020,MIKA,2510.00,2540.00,2490.00,2500.00,22730900
11/24/2020,MINA,50.00,50.00,50.00,50.00,0
11/24/2020,MIRA,50.00,50.00,50.00,50.00,100
11/24/2020,MITI,127.00,127.00,127.00,127.00,0
11/24/2020,MKNT,50.00,50.00,50.00,50.00,568500
11/24/2020,MKPI,24300.00,24300.00,24300.00,24300.00,100
11/24/2020,MLBI,8900.00,9025.00,8875.00,9025.00,176700
11/24/2020,MLIA,510.00,520.00,510.00,515.00,8241200
11/24/2020,MLPL,55.00,70.00,54.00,67.00,105116600
11/24/2020,MLPT,665.00,715.00,665.00,695.00,261800
11/24/2020,MMLP,274.00,302.00,274.00,292.00,31824200
11/24/2020,MNCN,995.00,1045.00,985.00,1040.00,326822900
11/24/2020,MOLI,850.00,850.00,815.00,850.00,13500
11/24/2020,MPMX,428.00,458.00,424.00,454.00,41248400
11/24/2020,MPOW,68.00,68.00,65.00,67.00,42200
11/24/2020,MPPA,94.00,104.00,93.00,100.00,50619900
11/24/2020,MPRO,1305.00,1315.00,1305.00,1315.00,2200
11/24/2020,MRAT,156.00,156.00,149.00,149.00,133600
11/24/2020,MREI,4700.00,4800.00,4700.00,4800.00,1000
11/24/2020,MSIN,296.00,300.00,292.00,300.00,602800
11/24/2020,MSKY,695.00,695.00,650.00,690.00,43500
11/24/2020,MTDL,1605.00,1605.00,1595.00,1600.00,9238300
11/24/2020,MTFN,50.00,50.00,50.00,50.00,110200
11/24/2020,MTLA,446.00,446.00,446.00,446.00,80100
11/24/2020,MTPS,264.00,280.00,250.00,280.00,2200
11/24/2020,MTRA,244.00,244.00,244.00,244.00,0
11/24/2020,MTSM,226.00,226.00,212.00,212.00,3300
11/24/2020,MTWI,63.00,65.00,59.00,59.00,172400
11/24/2020,MYOH,1170.00,1200.00,1160.00,1185.00,102000
11/24/2020,MYOR,2480.00,2480.00,2440.00,2480.00,5953100
11/24/2020,MYRX,50.00,50.00,50.00,50.00,0
11/24/2020,MYRXP,50.00,50.00,50.00,50.00,0
11/24/2020,MYTX,55.00,55.00,55.00,55.00,100
11/24/2020,NASA,104.00,104.00,104.00,104.00,0
11/24/2020,NATO,560.00,600.00,555.00,600.00,229183500
11/24/2020,NATO-W,280.00,280.00,280.00,280.00,100
11/24/2020,NELY,138.00,142.00,138.00,142.00,24300
11/24/2020,NFCX,1595.00,1595.00,1595.00,1595.00,2200
11/24/2020,NICK,320.00,320.00,300.00,308.00,500
11/24/2020,NIKL,985.00,1100.00,985.00,1050.00,40520200
11/24/2020,NIPS,282.00,282.00,282.00,282.00,0
11/24/2020,NIRO,141.00,156.00,138.00,146.00,698100
11/24/2020,NISP,755.00,795.00,740.00,790.00,455000
11/24/2020,NOBU,810.00,810.00,805.00,810.00,129900
11/24/2020,NRCA,376.00,380.00,362.00,380.00,333400
11/24/2020,NUSA,50.00,50.00,50.00,50.00,0
11/24/2020,NZIA,169.00,175.00,169.00,174.00,84700
11/24/2020,OASA,428.00,428.00,428.00,428.00,100
11/24/2020,OCAP,159.00,159.00,159.00,159.00,0
11/24/2020,OKAS,105.00,117.00,105.00,111.00,11501100
11/24/2020,OMRE,322.00,322.00,322.00,322.00,0
11/24/2020,OPMS,158.00,160.00,157.00,160.00,365900
11/24/2020,PADI,50.00,50.00,50.00,50.00,7000
11/24/2020,PALM,310.00,316.00,306.00,310.00,767800
11/24/2020,PAMG,132.00,132.00,119.00,119.00,42839000
11/24/2020,PANI,112.00,112.00,109.00,110.00,140200
11/24/2020,PANR,125.00,167.00,124.00,167.00,15332700
11/24/2020,PANS,900.00,990.00,900.00,980.00,713800
11/24/2020,PBID,1195.00,1210.00,1185.00,1200.00,632700
11/24/2020,PBRX,238.00,240.00,224.00,228.00,6836100
11/24/2020,PBSA,695.00,695.00,690.00,690.00,1000
11/24/2020,PCAR,450.00,450.00,420.00,422.00,145500
11/24/2020,PDES,270.00,300.00,254.00,300.00,29600
11/24/2020,PEGE,114.00,117.00,114.00,117.00,6900
11/24/2020,PEHA,1590.00,1605.00,1590.00,1590.00,278100
11/24/2020,PGAS,1450.00,1455.00,1425.00,1440.00,121087300
11/24/2020,PGJO,35.00,35.00,34.00,35.00,56900
11/24/2020,PGLI,212.00,270.00,210.00,220.00,73700
11/24/2020,PGUN,226.00,226.00,212.00,218.00,199800
11/24/2020,PICO,145.00,153.00,145.00,147.00,2744000
11/24/2020,PJAA,600.00,650.00,595.00,620.00,1064600
11/24/2020,PKPK,50.00,51.00,50.00,50.00,1171500
11/24/2020,PLAN,110.00,121.00,110.00,121.00,23646600
11/24/2020,PLAN-W,5.00,6.00,4.00,5.00,13587600
11/24/2020,PLAS,50.00,50.00,50.00,50.00,0
11/24/2020,PLIN,2490.00,2490.00,2490.00,2490.00,900
11/24/2020,PMJS,120.00,120.00,115.00,115.00,54100
11/24/2020,PNBN,975.00,1000.00,975.00,995.00,11063800
11/24/2020,PNBS,70.00,76.00,68.00,74.00,176731500
11/24/2020,PNGO,650.00,650.00,600.00,615.00,20500
11/24/2020,PNIN,750.00,780.00,745.00,775.00,2115700
11/24/2020,PNLF,220.00,226.00,220.00,224.00,34060900
11/24/2020,PNSE,790.00,790.00,790.00,790.00,0
11/24/2020,POLA,52.00,54.00,51.00,54.00,545800
11/24/2020,POLA-W,21.00,44.00,21.00,43.00,13800
11/24/2020,POLI,1000.00,1000.00,970.00,995.00,7100
11/24/2020,POLL,4750.00,4750.00,4660.00,4720.00,15500
11/24/2020,POLU,800.00,810.00,760.00,760.00,96300
11/24/2020,POLY,51.00,52.00,50.00,50.00,4144600
11/24/2020,POOL,50.00,50.00,50.00,50.00,0
11/24/2020,PORT,470.00,470.00,456.00,456.00,1600
11/24/2020,POSA,50.00,50.00,50.00,50.00,105700
11/24/2020,POSA-W,2.00,2.00,1.00,2.00,3271500
11/24/2020,POWR,735.00,765.00,715.00,760.00,24825900
11/24/2020,PPGL,198.00,200.00,185.00,200.00,10982700
11/24/2020,PPGL-W,13.00,14.00,13.00,13.00,1983100
11/24/2020,PPRE,226.00,256.00,222.00,252.00,143253400
11/24/2020,PPRO,72.00,94.00,71.00,94.00,2274560400
11/24/2020,PRAS,125.00,125.00,118.00,124.00,23000
11/24/2020,PRDA,3250.00,3430.00,3250.00,3350.00,146000
11/24/2020,PRIM,236.00,300.00,230.00,270.00,350300
11/24/2020,PRIM-W,5.00,7.00,5.00,7.00,915400
11/24/2020,PSAB,202.00,218.00,202.00,210.00,33550300
11/24/2020,PSDN,107.00,107.00,103.00,103.00,140900
11/24/2020,PSGO,100.00,103.00,100.00,103.00,124500
11/24/2020,PSKT,50.00,50.00,50.00,50.00,100
11/24/2020,PSSI,169.00,169.00,168.00,168.00,236300
11/24/2020,PTBA,2310.00,2340.00,2280.00,2280.00,88378800
11/24/2020,PTIS,175.00,175.00,162.00,169.00,1300
11/24/2020,PTPP,1250.00,1285.00,1230.00,1260.00,90602900
11/24/2020,PTPW,1140.00,1165.00,1140.00,1160.00,956100
11/24/2020,PTRO,1905.00,1940.00,1905.00,1910.00,1427600
11/24/2020,PTSN,234.00,240.00,232.00,238.00,9678600
11/24/2020,PTSP,4790.00,4790.00,4790.00,4790.00,0
11/24/2020,PUDP,226.00,230.00,226.00,228.00,52100
11/24/2020,PURA,128.00,129.00,126.00,128.00,496679000
11/24/2020,PURA-W,21.00,23.00,21.00,22.00,2800600
11/24/2020,PURE,264.00,268.00,262.00,264.00,13072000
11/24/2020,PURE-W,26.00,28.00,26.00,27.00,1966400
11/24/2020,PURI,288.00,320.00,272.00,310.00,87200
11/24/2020,PWON,525.00,530.00,515.00,530.00,83436000
11/24/2020,PYFA,910.00,915.00,895.00,900.00,1330600
11/24/2020,PZZA,760.00,780.00,745.00,775.00,2141400
11/24/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/24/2020,R-LQ45X,939.00,943.00,936.00,942.00,95200
11/24/2020,RAJA,182.00,196.00,177.00,189.00,127575200
11/24/2020,RALS,785.00,795.00,770.00,775.00,31377000
11/24/2020,RANC,402.00,412.00,398.00,412.00,4844400
11/24/2020,RBMS,51.00,52.00,50.00,51.00,2860200
11/24/2020,RDTX,5300.00,5375.00,5275.00,5375.00,22000
11/24/2020,REAL,50.00,50.00,50.00,50.00,2071600
11/24/2020,REAL-W,1.00,2.00,1.00,2.00,8493400
11/24/2020,RELI,332.00,332.00,310.00,310.00,14200
11/24/2020,RICY,100.00,100.00,95.00,98.00,92600
11/24/2020,RIGS,238.00,250.00,234.00,236.00,288600
11/24/2020,RIMO,50.00,50.00,50.00,50.00,0
11/24/2020,RISE,450.00,452.00,450.00,450.00,249400
11/24/2020,RMBA,370.00,376.00,370.00,372.00,86500
11/24/2020,ROCK,930.00,970.00,905.00,905.00,28800
11/24/2020,RODA,52.00,56.00,51.00,54.00,1092000
11/24/2020,RONY,252.00,252.00,240.00,240.00,84500
11/24/2020,ROTI,1315.00,1360.00,1315.00,1360.00,231300
11/24/2020,RUIS,312.00,314.00,310.00,314.00,31700
11/24/2020,SAFE,189.00,195.00,185.00,191.00,220300
11/24/2020,SAME,192.00,196.00,188.00,191.00,85936900
11/24/2020,SAMF,400.00,402.00,398.00,400.00,61500
11/24/2020,SAPX,2150.00,2150.00,2150.00,2150.00,0
11/24/2020,SATU,50.00,50.00,50.00,50.00,10100
11/24/2020,SBAT,95.00,95.00,89.00,89.00,3949300
11/24/2020,SBAT-W,10.00,11.00,9.00,10.00,3797400
11/24/2020,SCCO,10100.00,10100.00,10100.00,10100.00,1500
11/24/2020,SCMA,1495.00,1550.00,1490.00,1530.00,18089400
11/24/2020,SCNP,250.00,260.00,250.00,258.00,402000
11/24/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/24/2020,SDMU,50.00,50.00,50.00,50.00,44100
11/24/2020,SDPC,104.00,106.00,104.00,104.00,191800
11/24/2020,SDRA,760.00,795.00,760.00,760.00,3300
11/24/2020,SFAN,1125.00,1145.00,1125.00,1135.00,882000
11/24/2020,SGER,525.00,525.00,515.00,525.00,549700
11/24/2020,SGER-W,206.00,208.00,206.00,206.00,400
11/24/2020,SGRO,1610.00,1680.00,1605.00,1670.00,486800
11/24/2020,SHID,2650.00,2650.00,2650.00,2650.00,9300
11/24/2020,SHIP,600.00,615.00,585.00,615.00,1188700
11/24/2020,SIDO,825.00,830.00,810.00,810.00,30709800
11/24/2020,SILO,4950.00,5000.00,4880.00,4940.00,146900
11/24/2020,SIMA,50.00,50.00,50.00,50.00,0
11/24/2020,SIMP,366.00,374.00,366.00,368.00,7167500
11/24/2020,SINI,408.00,408.00,372.00,382.00,30500
11/24/2020,SINI-W,175.00,220.00,167.00,220.00,6300
11/24/2020,SIPD,1165.00,1165.00,1165.00,1165.00,0
11/24/2020,SKBM,354.00,360.00,354.00,358.00,6100
11/24/2020,SKLT,1710.00,1710.00,1600.00,1600.00,900
11/24/2020,SKRN,550.00,675.00,550.00,580.00,7100
11/24/2020,SKYB,51.00,51.00,51.00,51.00,0
11/24/2020,SLIS,4860.00,4950.00,4850.00,4900.00,58600
11/24/2020,SMAR,3120.00,3120.00,3050.00,3080.00,59200
11/24/2020,SMBR,825.00,985.00,810.00,985.00,295530900
11/24/2020,SMCB,1140.00,1160.00,1125.00,1130.00,94800
11/24/2020,SMDM,98.00,120.00,98.00,106.00,44600
11/24/2020,SMDR,294.00,296.00,288.00,290.00,3888000
11/24/2020,SMGR,12100.00,12125.00,11725.00,11725.00,6988900
11/24/2020,SMKL,187.00,188.00,186.00,188.00,907700
11/24/2020,SMKL-W,12.00,12.00,11.00,12.00,500
11/24/2020,SMMA,14550.00,14550.00,14000.00,14150.00,5100
11/24/2020,SMMT,87.00,90.00,84.00,84.00,1879100
11/24/2020,SMRA,810.00,820.00,795.00,795.00,39712700
11/24/2020,SMRU,50.00,50.00,50.00,50.00,0
11/24/2020,SMSM,1395.00,1400.00,1365.00,1380.00,3313000
11/24/2020,SOCI,136.00,142.00,136.00,141.00,25170300
11/24/2020,SOFA,104.00,107.00,104.00,104.00,109100
11/24/2020,SOFA-W,4.00,5.00,4.00,5.00,5135400
11/24/2020,SOHO,5300.00,5400.00,5300.00,5325.00,29800
11/24/2020,SONA,5400.00,5400.00,5400.00,5400.00,500
11/24/2020,SOSS,404.00,404.00,370.00,380.00,173400
11/24/2020,SOSS-W,42.00,58.00,42.00,56.00,223800
11/24/2020,SOTS,242.00,242.00,220.00,220.00,300
11/24/2020,SOTS-W,28.00,28.00,21.00,21.00,3600
11/24/2020,SPMA,326.00,330.00,318.00,330.00,132200
11/24/2020,SPTO,450.00,458.00,448.00,450.00,3336600
11/24/2020,SQMI,236.00,242.00,234.00,242.00,16769400
11/24/2020,SRAJ,134.00,134.00,132.00,134.00,10000
11/24/2020,SRIL,244.00,256.00,242.00,250.00,114366300
11/24/2020,SRSN,60.00,60.00,58.00,60.00,8955400
11/24/2020,SRTG,3420.00,3450.00,3420.00,3450.00,1353400
11/24/2020,SSIA,585.00,590.00,565.00,580.00,53724900
11/24/2020,SSMS,830.00,830.00,765.00,770.00,12106100
11/24/2020,SSTM,580.00,590.00,580.00,585.00,17500
11/24/2020,STAR,124.00,124.00,113.00,113.00,57800
11/24/2020,STTP,8150.00,8150.00,8150.00,8150.00,100
11/24/2020,SUGI,50.00,50.00,50.00,50.00,0
11/24/2020,SULI,50.00,50.00,50.00,50.00,60100
11/24/2020,SUPR,4100.00,4100.00,4100.00,4100.00,0
11/24/2020,SURE,2820.00,2870.00,2820.00,2830.00,304700
11/24/2020,SWAT,102.00,102.00,101.00,102.00,43600
11/24/2020,TALF,298.00,302.00,298.00,302.00,21300
11/24/2020,TAMA,166.00,167.00,156.00,167.00,7333200
11/24/2020,TAMA-W,6.00,7.00,6.00,7.00,2725300
11/24/2020,TAMU,50.00,50.00,50.00,50.00,687900
11/24/2020,TARA,50.00,50.00,50.00,50.00,38000
11/24/2020,TAXI,50.00,50.00,50.00,50.00,221900
11/24/2020,TBIG,1450.00,1465.00,1425.00,1460.00,14102100
11/24/2020,TBLA,790.00,800.00,785.00,785.00,4996700
11/24/2020,TBMS,755.00,755.00,720.00,720.00,59200
11/24/2020,TCID,6250.00,6900.00,6250.00,6775.00,28200
11/24/2020,TCPI,7200.00,7350.00,7200.00,7350.00,6689200
11/24/2020,TDPM,145.00,145.00,141.00,142.00,9324000
11/24/2020,TEBE,680.00,700.00,680.00,695.00,8500
11/24/2020,TECH,130.00,143.00,127.00,134.00,7500300
11/24/2020,TELE,121.00,121.00,121.00,121.00,0
11/24/2020,TFAS,174.00,174.00,164.00,174.00,16200
11/24/2020,TFCO,470.00,470.00,470.00,470.00,1100
11/24/2020,TGKA,7900.00,7900.00,7850.00,7850.00,1700
11/24/2020,TGRA,108.00,108.00,101.00,102.00,5951700
11/24/2020,TIFA,390.00,474.00,390.00,474.00,100700
11/24/2020,TINS,1145.00,1150.00,1115.00,1120.00,43714000
11/24/2020,TIRA,230.00,230.00,218.00,220.00,9500
11/24/2020,TIRT,51.00,52.00,51.00,51.00,2300
11/24/2020,TKIM,6900.00,7050.00,6875.00,6975.00,10819900
11/24/2020,TLKM,3350.00,3380.00,3330.00,3350.00,207503900
11/24/2020,TMAS,125.00,128.00,124.00,127.00,749600
11/24/2020,TMPO,155.00,155.00,155.00,155.00,1400
11/24/2020,TNCA,316.00,318.00,316.00,318.00,16500
11/24/2020,TOBA,396.00,402.00,396.00,400.00,1034800
11/24/2020,TOPS,50.00,50.00,50.00,50.00,463300
11/24/2020,TOTL,344.00,358.00,342.00,354.00,4946600
11/24/2020,TOTO,200.00,202.00,198.00,200.00,3321200
11/24/2020,TOWR,1070.00,1070.00,1040.00,1045.00,233023200
11/24/2020,TOYS,705.00,730.00,700.00,715.00,5186000
11/24/2020,TOYS-W,26.00,26.00,16.00,16.00,6872300
11/24/2020,TPIA,8800.00,8900.00,8800.00,8875.00,2592300
11/24/2020,TPMA,310.00,312.00,300.00,308.00,27200
11/24/2020,TRAM,50.00,50.00,50.00,50.00,0
11/24/2020,TRAM-W,11.00,11.00,11.00,11.00,0
11/24/2020,TRIL,50.00,50.00,50.00,50.00,0
11/24/2020,TRIM,110.00,110.00,105.00,110.00,650100
11/24/2020,TRIN,284.00,284.00,264.00,264.00,124086000
11/24/2020,TRIN-W,10.00,11.00,9.00,10.00,3684600
11/24/2020,TRIO,426.00,426.00,426.00,426.00,0
11/24/2020,TRIS,196.00,200.00,194.00,200.00,32100
11/24/2020,TRIS-W,50.00,50.00,50.00,50.00,0
11/24/2020,TRJA,164.00,166.00,162.00,165.00,405600
11/24/2020,TRST,400.00,400.00,400.00,400.00,30600
11/24/2020,TRUK,148.00,148.00,146.00,147.00,425000
11/24/2020,TRUS,346.00,346.00,346.00,346.00,100
11/24/2020,TSPC,1310.00,1320.00,1300.00,1315.00,477600
11/24/2020,TUGU,1635.00,1665.00,1620.00,1630.00,48800
11/24/2020,TURI,1320.00,1360.00,1320.00,1360.00,78700
11/24/2020,UANG,260.00,260.00,226.00,234.00,17700
11/24/2020,UCID,1570.00,1570.00,1545.00,1550.00,1653200
11/24/2020,ULTJ,1670.00,1670.00,1650.00,1660.00,2277300
11/24/2020,UNIC,3800.00,3870.00,3800.00,3870.00,1600
11/24/2020,UNIT,147.00,147.00,145.00,145.00,1100
11/24/2020,UNSP,89.00,95.00,88.00,91.00,5545400
11/24/2020,UNTR,22550.00,22850.00,22100.00,22425.00,5378800
11/24/2020,UNVR,7850.00,7900.00,7850.00,7850.00,13733400
11/24/2020,URBN,1345.00,1345.00,1340.00,1340.00,2500
11/24/2020,URBN-W,14.00,15.00,14.00,14.00,122700
11/24/2020,VICO,76.00,79.00,76.00,77.00,313200
11/24/2020,VINS,95.00,95.00,93.00,94.00,78300
11/24/2020,VIVA,50.00,50.00,50.00,50.00,706900
11/24/2020,VOKS,202.00,212.00,202.00,210.00,59000
11/24/2020,VRNA,93.00,95.00,93.00,94.00,1800
11/24/2020,WAPO,62.00,68.00,62.00,68.00,34700
11/24/2020,WEGE,218.00,242.00,212.00,240.00,338338900
11/24/2020,WEHA,58.00,66.00,58.00,66.00,7104800
11/24/2020,WICO,476.00,476.00,466.00,466.00,3200
11/24/2020,WIIM,555.00,600.00,550.00,585.00,128255000
11/24/2020,WIKA,1495.00,1545.00,1460.00,1505.00,72025900
11/24/2020,WINS,98.00,98.00,96.00,97.00,28500
11/24/2020,WOMF,238.00,244.00,236.00,244.00,2501000
11/24/2020,WOOD,595.00,610.00,585.00,590.00,53373300
11/24/2020,WOWS,63.00,68.00,62.00,68.00,107678700
11/24/2020,WSBP,220.00,232.00,214.00,224.00,840763500
11/24/2020,WSKT,1115.00,1125.00,1070.00,1085.00,237320500
11/24/2020,WTON,330.00,354.00,330.00,348.00,84095100
11/24/2020,XAFA,1082.00,1082.00,1082.00,1082.00,0
11/24/2020,XAQA,880.00,880.00,880.00,880.00,0
11/24/2020,XASG,87.00,87.00,87.00,87.00,0
11/24/2020,XBES,916.00,916.00,916.00,916.00,0
11/24/2020,XBID,505.00,505.00,505.00,505.00,0
11/24/2020,XBIN,478.00,478.00,478.00,478.00,0
11/24/2020,XBLQ,446.00,446.00,446.00,446.00,0
11/24/2020,XBNI,984.00,987.00,984.00,987.00,2000
11/24/2020,XBSK,374.00,374.00,374.00,374.00,0
11/24/2020,XCID,79.00,79.00,77.00,77.00,800
11/24/2020,XCIS,105.00,105.00,105.00,105.00,0
11/24/2020,XCLQ,100.00,100.00,94.00,94.00,4800
11/24/2020,XDIF,412.00,412.00,412.00,412.00,0
11/24/2020,XIHD,456.00,456.00,456.00,456.00,300
11/24/2020,XIIC,1027.00,1027.00,1015.00,1015.00,2100
11/24/2020,XIID,498.00,498.00,498.00,498.00,200
11/24/2020,XIIF,556.00,556.00,555.00,555.00,900
11/24/2020,XIIT,505.00,512.00,505.00,512.00,58000
11/24/2020,XIJI,619.00,619.00,617.00,617.00,3100
11/24/2020,XILV,111.00,113.00,111.00,113.00,900
11/24/2020,XIML,251.00,255.00,251.00,255.00,600
11/24/2020,XIPI,161.00,161.00,161.00,161.00,0
11/24/2020,XISB,398.00,398.00,398.00,398.00,0
11/24/2020,XISC,666.00,667.00,664.00,667.00,255500
11/24/2020,XISI,308.00,309.00,302.00,302.00,163400
11/24/2020,XISR,370.00,376.00,370.00,376.00,5000
11/24/2020,XKIV,438.00,438.00,438.00,438.00,600
11/24/2020,XKMS,1130.00,1130.00,1018.00,1020.00,7300
11/24/2020,XMIG,161.00,161.00,161.00,161.00,0
11/24/2020,XMJM,1001.00,1001.00,1001.00,1001.00,0
11/24/2020,XMTS,407.00,407.00,407.00,407.00,0
11/24/2020,XNVE,137.00,139.00,136.00,139.00,260000
11/24/2020,XPCR,857.00,857.00,857.00,857.00,0
11/24/2020,XPDV,425.00,425.00,425.00,425.00,0
11/24/2020,XPES,373.00,373.00,373.00,373.00,0
11/24/2020,XPFT,600.00,600.00,600.00,600.00,0
11/24/2020,XPID,438.00,438.00,438.00,438.00,0
11/24/2020,XPLC,397.00,397.00,397.00,397.00,0
11/24/2020,XPLQ,454.00,454.00,454.00,454.00,0
11/24/2020,XPMI,865.00,865.00,865.00,865.00,0
11/24/2020,XPSG,381.00,381.00,381.00,381.00,0
11/24/2020,XPTD,478.00,478.00,478.00,478.00,0
11/24/2020,XSBC,100.00,100.00,100.00,100.00,0
11/24/2020,XSMU,119.00,119.00,119.00,119.00,0
11/24/2020,XSPI,750.00,750.00,750.00,750.00,0
11/24/2020,XSRI,179.00,179.00,179.00,179.00,2000
11/24/2020,XSSI,84.00,84.00,83.00,83.00,5600
11/24/2020,XSSK,639.00,639.00,639.00,639.00,0
11/24/2020,YELO,50.00,51.00,50.00,50.00,1542100
11/24/2020,YELO-W,7.00,8.00,7.00,8.00,502800
11/24/2020,YPAS,428.00,428.00,380.00,382.00,15300
11/24/2020,YULE,320.00,320.00,304.00,318.00,1700
11/24/2020,ZBRA,50.00,50.00,50.00,50.00,2200
11/24/2020,ZINC,138.00,143.00,137.00,140.00,618837500
11/24/2020,ZONE,402.00,402.00,394.00,396.00,99600