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

11/25/2020,AALI,11050.00,11100.00,10800.00,10800.00,3182800
11/25/2020,ABBA,51.00,59.00,50.00,55.00,66794800
11/25/2020,ABDA,6400.00,6400.00,6400.00,6400.00,0
11/25/2020,ABMM,740.00,740.00,700.00,700.00,207900
11/25/2020,ACES,1735.00,1745.00,1700.00,1710.00,12641400
11/25/2020,ACST,240.00,240.00,226.00,230.00,73861400
11/25/2020,ADES,1195.00,1195.00,1165.00,1190.00,134100
11/25/2020,ADHI,1085.00,1125.00,1050.00,1070.00,85115700
11/25/2020,ADMF,9250.00,9300.00,8800.00,8875.00,287400
11/25/2020,ADMG,153.00,153.00,149.00,151.00,1921300
11/25/2020,ADRO,1335.00,1350.00,1275.00,1300.00,152184000
11/25/2020,AGAR,482.00,482.00,458.00,458.00,8400
11/25/2020,AGII,885.00,890.00,880.00,880.00,1006900
11/25/2020,AGRO,440.00,456.00,432.00,446.00,241832300
11/25/2020,AGRS,170.00,170.00,160.00,160.00,24500
11/25/2020,AHAP,62.00,62.00,55.00,56.00,71500
11/25/2020,AIMS,127.00,140.00,127.00,131.00,33700
11/25/2020,AISA,298.00,318.00,286.00,292.00,146030800
11/25/2020,AKKU,50.00,50.00,50.00,50.00,900
11/25/2020,AKPI,374.00,374.00,370.00,372.00,18600
11/25/2020,AKRA,2980.00,2990.00,2890.00,2900.00,37550100
11/25/2020,AKSI,408.00,408.00,390.00,406.00,3200
11/25/2020,ALDO,408.00,408.00,390.00,390.00,800
11/25/2020,ALKA,280.00,280.00,252.00,252.00,23100
11/25/2020,ALMI,282.00,288.00,278.00,280.00,28000
11/25/2020,ALTO,298.00,298.00,298.00,298.00,11000
11/25/2020,AMAG,220.00,220.00,204.00,216.00,190700
11/25/2020,AMAN,276.00,278.00,276.00,278.00,110500
11/25/2020,AMAR,322.00,322.00,318.00,322.00,8500
11/25/2020,AMFG,2690.00,2700.00,2660.00,2680.00,46000
11/25/2020,AMIN,272.00,272.00,258.00,268.00,7200
11/25/2020,AMOR,2600.00,2610.00,2600.00,2600.00,2827800
11/25/2020,AMRT,715.00,730.00,710.00,710.00,1690100
11/25/2020,ANDI,50.00,50.00,50.00,50.00,1562900
11/25/2020,ANJT,670.00,670.00,630.00,630.00,43000
11/25/2020,ANTM,1235.00,1240.00,1195.00,1205.00,303117600
11/25/2020,APEX,158.00,160.00,158.00,160.00,2900
11/25/2020,APIC,820.00,820.00,795.00,805.00,9560300
11/25/2020,APII,161.00,161.00,161.00,161.00,1700
11/25/2020,APLI,124.00,133.00,116.00,133.00,444900
11/25/2020,APLN,171.00,183.00,165.00,170.00,577301900
11/25/2020,ARGO,1850.00,1900.00,1850.00,1895.00,2900
11/25/2020,ARII,476.00,476.00,450.00,476.00,10000
11/25/2020,ARKA,73.00,73.00,71.00,72.00,6498200
11/25/2020,ARMY,50.00,50.00,50.00,50.00,0
11/25/2020,ARNA,520.00,525.00,505.00,510.00,10399900
11/25/2020,ARTA,308.00,308.00,308.00,308.00,0
11/25/2020,ARTI,50.00,50.00,50.00,50.00,16300
11/25/2020,ARTO,2900.00,2950.00,2900.00,2920.00,169900
11/25/2020,ASBI,332.00,332.00,314.00,314.00,11400
11/25/2020,ASDM,900.00,910.00,900.00,910.00,2500
11/25/2020,ASGR,750.00,760.00,735.00,740.00,1622300
11/25/2020,ASII,5825.00,5875.00,5550.00,5550.00,117614100
11/25/2020,ASJT,125.00,125.00,120.00,120.00,29300
11/25/2020,ASMI,1090.00,1095.00,1090.00,1090.00,16400
11/25/2020,ASPI,96.00,96.00,92.00,94.00,4278700
11/25/2020,ASPI-W,13.00,13.00,12.00,13.00,1415600
11/25/2020,ASRI,236.00,252.00,230.00,232.00,416907900
11/25/2020,ASRM,1700.00,1700.00,1700.00,1700.00,5100
11/25/2020,ASSA,565.00,575.00,530.00,540.00,12658400
11/25/2020,ATIC,610.00,610.00,610.00,610.00,900
11/25/2020,AUTO,1100.00,1175.00,1085.00,1145.00,4648100
11/25/2020,AYLS,50.00,50.00,50.00,50.00,346900
11/25/2020,AYLS-W,4.00,5.00,4.00,5.00,1241800
11/25/2020,BABP,50.00,54.00,50.00,50.00,114734200
11/25/2020,BABP-W3,24.00,24.00,24.00,24.00,0
11/25/2020,BABP-W4,7.00,8.00,6.00,8.00,19084000
11/25/2020,BACA,398.00,398.00,398.00,398.00,0
11/25/2020,BACA-W2,100.00,100.00,100.00,100.00,0
11/25/2020,BAJA,125.00,129.00,124.00,125.00,4676400
11/25/2020,BALI,1015.00,1015.00,945.00,1000.00,36500
11/25/2020,BAPA,50.00,50.00,50.00,50.00,100
11/25/2020,BAPI,50.00,50.00,50.00,50.00,238500
11/25/2020,BAPI-W,2.00,3.00,2.00,3.00,11035200
11/25/2020,BATA,620.00,620.00,615.00,615.00,14200
11/25/2020,BAYU,1150.00,1150.00,1100.00,1100.00,1800
11/25/2020,BBCA,32900.00,32925.00,31900.00,32050.00,34028100
11/25/2020,BBHI,240.00,240.00,230.00,240.00,1576400
11/25/2020,BBKP,284.00,286.00,276.00,278.00,244974100
11/25/2020,BBLD,364.00,364.00,364.00,364.00,100
11/25/2020,BBMD,1560.00,1560.00,1560.00,1560.00,100
11/25/2020,BBNI,6000.00,6175.00,6000.00,6050.00,101206400
11/25/2020,BBRI,4320.00,4390.00,4250.00,4320.00,283337800
11/25/2020,BBRM,50.00,50.00,50.00,50.00,0
11/25/2020,BBSI,780.00,780.00,745.00,760.00,96300
11/25/2020,BBSS,114.00,116.00,113.00,113.00,431700
11/25/2020,BBSS-W,4.00,5.00,4.00,5.00,4350800
11/25/2020,BBTN,1735.00,1770.00,1700.00,1725.00,60719500
11/25/2020,BBYB,308.00,310.00,308.00,308.00,58500
11/25/2020,BCAP,134.00,139.00,130.00,130.00,1050700
11/25/2020,BCIC,700.00,700.00,700.00,700.00,0
11/25/2020,BCIP,51.00,58.00,51.00,55.00,21181000
11/25/2020,BDMN,2950.00,3130.00,2950.00,3030.00,17980600
11/25/2020,BEEF,155.00,157.00,153.00,153.00,10283300
11/25/2020,BEEF-W,10.00,10.00,9.00,9.00,1760600
11/25/2020,BEKS,50.00,50.00,50.00,50.00,3344500
11/25/2020,BELL,162.00,162.00,160.00,160.00,6563300
11/25/2020,BESS,196.00,202.00,194.00,202.00,60800
11/25/2020,BESS-W,81.00,81.00,75.00,80.00,1700
11/25/2020,BEST,202.00,208.00,188.00,193.00,440726800
11/25/2020,BFIN,400.00,426.00,400.00,412.00,71368800
11/25/2020,BGTG,70.00,71.00,67.00,68.00,8636500
11/25/2020,BHAT,685.00,700.00,670.00,675.00,156844900
11/25/2020,BHIT,74.00,75.00,71.00,73.00,78585000
11/25/2020,BIKA,165.00,174.00,154.00,154.00,9700
11/25/2020,BIMA,50.00,50.00,50.00,50.00,200
11/25/2020,BINA,700.00,700.00,690.00,690.00,333800
11/25/2020,BIPI,50.00,52.00,50.00,50.00,232718300
11/25/2020,BIPI-W,10.00,10.00,8.00,10.00,6682800
11/25/2020,BIPP,51.00,53.00,51.00,52.00,1426900
11/25/2020,BIRD,1230.00,1270.00,1200.00,1205.00,5382600
11/25/2020,BISI,995.00,1105.00,985.00,1015.00,1877600
11/25/2020,BJBR,1385.00,1435.00,1350.00,1380.00,25747000
11/25/2020,BJTM,650.00,675.00,635.00,645.00,70545000
11/25/2020,BKDP,52.00,54.00,51.00,51.00,94000
11/25/2020,BKSL,50.00,63.00,50.00,60.00,3468643100
11/25/2020,BKSW,115.00,117.00,112.00,112.00,306100
11/25/2020,BLTA,50.00,50.00,50.00,50.00,25300
11/25/2020,BLTZ,3120.00,3120.00,3120.00,3120.00,0
11/25/2020,BLUE,700.00,710.00,685.00,700.00,178400
11/25/2020,BMAS,296.00,296.00,284.00,292.00,10600
11/25/2020,BMRI,6500.00,6650.00,6500.00,6525.00,98852000
11/25/2020,BMSR,69.00,74.00,69.00,73.00,4732800
11/25/2020,BMTR,284.00,288.00,270.00,274.00,231550500
11/25/2020,BNBA,380.00,386.00,370.00,384.00,222900
11/25/2020,BNBR,50.00,50.00,50.00,50.00,1444300
11/25/2020,BNGA,875.00,915.00,850.00,860.00,14280300
11/25/2020,BNII,240.00,244.00,236.00,238.00,8843400
11/25/2020,BNLI,2230.00,2300.00,2230.00,2250.00,1555800
11/25/2020,BOGA,1330.00,1340.00,1325.00,1325.00,101877500
11/25/2020,BOLA,149.00,150.00,147.00,150.00,99800
11/25/2020,BOLT,685.00,685.00,685.00,685.00,200
11/25/2020,BOSS,127.00,129.00,125.00,129.00,15046900
11/25/2020,BPFI,1150.00,1150.00,1150.00,1150.00,0
11/25/2020,BPII,10000.00,10000.00,10000.00,10000.00,0
11/25/2020,BPTR,81.00,85.00,79.00,84.00,50600
11/25/2020,BRAM,4750.00,4760.00,4750.00,4750.00,1200
11/25/2020,BRIS,1390.00,1420.00,1355.00,1375.00,220557800
11/25/2020,BRMS,63.00,70.00,62.00,65.00,732795900
11/25/2020,BRNA,1100.00,1100.00,1100.00,1100.00,0
11/25/2020,BRPT,1100.00,1100.00,1040.00,1080.00,149626100
11/25/2020,BRPT-W,580.00,720.00,580.00,720.00,3900
11/25/2020,BSDE,1100.00,1115.00,1035.00,1045.00,102953600
11/25/2020,BSIM,490.00,490.00,476.00,488.00,119900
11/25/2020,BSIM-W3,15.00,15.00,15.00,15.00,7500
11/25/2020,BSSR,1500.00,1525.00,1480.00,1480.00,110700
11/25/2020,BSWD,1750.00,1750.00,1750.00,1750.00,0
11/25/2020,BTEK,50.00,50.00,50.00,50.00,101600
11/25/2020,BTEL,50.00,50.00,50.00,50.00,0
11/25/2020,BTON,224.00,226.00,222.00,222.00,543400
11/25/2020,BTPN,2550.00,2790.00,2550.00,2680.00,329400
11/25/2020,BTPS,4320.00,4350.00,4250.00,4340.00,11803500
11/25/2020,BUDI,102.00,102.00,99.00,99.00,1271700
11/25/2020,BUKK,775.00,780.00,760.00,765.00,92400
11/25/2020,BULL,326.00,330.00,318.00,320.00,214271300
11/25/2020,BULL-W2,103.00,109.00,96.00,99.00,310800
11/25/2020,BUMI,58.00,75.00,58.00,72.00,3895139900
11/25/2020,BUVA,57.00,61.00,57.00,60.00,350700
11/25/2020,BVIC,106.00,112.00,104.00,106.00,5201700
11/25/2020,BWPT,107.00,109.00,104.00,105.00,74089800
11/25/2020,BYAN,14500.00,14500.00,14500.00,14500.00,0
11/25/2020,CAKK,53.00,55.00,52.00,54.00,4378000
11/25/2020,CAMP,268.00,268.00,258.00,262.00,2051900
11/25/2020,CANI,104.00,115.00,104.00,109.00,700
11/25/2020,CARE,402.00,406.00,392.00,402.00,245292200
11/25/2020,CARS,50.00,50.00,50.00,50.00,658100
11/25/2020,CASA,400.00,400.00,396.00,396.00,7662100
11/25/2020,CASA-W,113.00,113.00,113.00,113.00,0
11/25/2020,CASH,480.00,500.00,480.00,490.00,1693000
11/25/2020,CASH-W,13.00,14.00,12.00,13.00,2205400
11/25/2020,CASS,224.00,224.00,206.00,214.00,4708500
11/25/2020,CBMF,660.00,660.00,580.00,595.00,1694400
11/25/2020,CCSI,240.00,250.00,234.00,240.00,533600
11/25/2020,CEKA,1755.00,1800.00,1750.00,1755.00,58900
11/25/2020,CENT,130.00,137.00,130.00,135.00,17766900
11/25/2020,CFIN,216.00,218.00,206.00,208.00,3306400
11/25/2020,CINT,230.00,230.00,230.00,230.00,700
11/25/2020,CITA,2240.00,2280.00,2130.00,2260.00,8800
11/25/2020,CITY,99.00,99.00,94.00,96.00,2500
11/25/2020,CITY-W,15.00,16.00,13.00,16.00,5600
11/25/2020,CLAY,1565.00,1565.00,1525.00,1525.00,12700
11/25/2020,CLEO,515.00,535.00,500.00,500.00,15885100
11/25/2020,CLPI,730.00,740.00,730.00,735.00,208200
11/25/2020,CMNP,1135.00,1175.00,1115.00,1175.00,5193300
11/25/2020,CMNP-W,200.00,230.00,174.00,210.00,1749300
11/25/2020,CMPP,184.00,184.00,184.00,184.00,0
11/25/2020,CNKO,50.00,50.00,50.00,50.00,0
11/25/2020,CNTB,250.00,250.00,250.00,250.00,0
11/25/2020,CNTX,218.00,218.00,218.00,218.00,38100
11/25/2020,COCO,910.00,935.00,910.00,920.00,17200
11/25/2020,COCO-W,400.00,400.00,400.00,400.00,0
11/25/2020,COWL,50.00,50.00,50.00,50.00,0
11/25/2020,CPIN,6700.00,6725.00,6425.00,6425.00,11187000
11/25/2020,CPRI,50.00,50.00,50.00,50.00,789400
11/25/2020,CPRI-W,13.00,13.00,12.00,12.00,86200
11/25/2020,CPRO,50.00,50.00,50.00,50.00,30302300
11/25/2020,CSAP,400.00,400.00,386.00,386.00,500
11/25/2020,CSIS,50.00,51.00,50.00,51.00,624100
11/25/2020,CSMI,515.00,515.00,490.00,500.00,400
11/25/2020,CSRA,362.00,366.00,356.00,360.00,2178900
11/25/2020,CTBN,3380.00,3380.00,3380.00,3380.00,300
11/25/2020,CTRA,930.00,940.00,905.00,935.00,69863200
11/25/2020,CTTH,52.00,54.00,52.00,53.00,309000
11/25/2020,DADA,60.00,74.00,60.00,70.00,106884900
11/25/2020,DADA-W,5.00,5.00,4.00,5.00,71473300
11/25/2020,DART,238.00,240.00,238.00,238.00,3700
11/25/2020,DAYA,426.00,426.00,398.00,398.00,12300
11/25/2020,DEAL,151.00,182.00,149.00,163.00,224536900
11/25/2020,DEAL-W,3.00,3.00,3.00,3.00,0
11/25/2020,DEFI,1670.00,1675.00,1670.00,1670.00,12300
11/25/2020,DEWA,50.00,50.00,50.00,50.00,14733100
11/25/2020,DFAM,252.00,260.00,240.00,242.00,81800
11/25/2020,DFAM-W,120.00,120.00,120.00,120.00,0
11/25/2020,DGIK,50.00,50.00,50.00,50.00,160200
11/25/2020,DIGI,384.00,384.00,384.00,384.00,200
11/25/2020,DILD,220.00,226.00,208.00,210.00,86235800
11/25/2020,DIVA,2000.00,2030.00,1990.00,2000.00,801400
11/25/2020,DKFT,204.00,208.00,195.00,198.00,48612600
11/25/2020,DLTA,4400.00,4400.00,4300.00,4300.00,108000
11/25/2020,DMAS,266.00,276.00,262.00,266.00,449482000
11/25/2020,DMMX,190.00,196.00,188.00,196.00,6558000
11/25/2020,DMND,900.00,900.00,895.00,895.00,21500
11/25/2020,DNAR,187.00,189.00,186.00,186.00,24100
11/25/2020,DNET,3340.00,3340.00,3300.00,3300.00,3400
11/25/2020,DOID,290.00,316.00,290.00,300.00,506004400
11/25/2020,DPNS,266.00,266.00,252.00,252.00,17600
11/25/2020,DPUM,56.00,58.00,55.00,55.00,901800
11/25/2020,DSFI,61.00,65.00,61.00,65.00,1773300
11/25/2020,DSNG,515.00,530.00,505.00,530.00,16045300
11/25/2020,DSSA,17300.00,17300.00,17300.00,17300.00,0
11/25/2020,DUCK,316.00,324.00,306.00,312.00,32181600
11/25/2020,DUTI,3690.00,3940.00,3690.00,3750.00,6300
11/25/2020,DVLA,2590.00,2600.00,2550.00,2550.00,56900
11/25/2020,DWGL,214.00,214.00,212.00,214.00,5400
11/25/2020,DWGL-W,33.00,37.00,31.00,31.00,102200
11/25/2020,DYAN,50.00,54.00,50.00,51.00,39135100
11/25/2020,EAST,58.00,67.00,58.00,61.00,8902400
11/25/2020,EAST-W,6.00,7.00,6.00,7.00,1413600
11/25/2020,ECII,630.00,630.00,630.00,630.00,10500
11/25/2020,EKAD,1295.00,1310.00,1285.00,1290.00,507600
11/25/2020,ELSA,320.00,328.00,288.00,296.00,381153200
11/25/2020,ELTY,50.00,50.00,50.00,50.00,0
11/25/2020,EMDE,190.00,197.00,190.00,197.00,20200
11/25/2020,EMTK,8600.00,8900.00,8600.00,8600.00,11900
11/25/2020,ENRG,78.00,96.00,76.00,87.00,531651300
11/25/2020,ENVY,50.00,50.00,50.00,50.00,2801600
11/25/2020,ENZO,50.00,55.00,50.00,53.00,35436500
11/25/2020,ENZO-W,7.00,8.00,6.00,8.00,11462300
11/25/2020,EPAC,184.00,184.00,172.00,172.00,936300
11/25/2020,EPMT,1920.00,1970.00,1920.00,1920.00,52700
11/25/2020,ERAA,1835.00,1840.00,1770.00,1805.00,22889700
11/25/2020,ERTX,130.00,132.00,121.00,130.00,20800
11/25/2020,ESIP,85.00,86.00,83.00,84.00,4984400
11/25/2020,ESIP-W,7.00,8.00,7.00,7.00,739000
11/25/2020,ESSA,175.00,180.00,170.00,172.00,28518500
11/25/2020,ESTA,94.00,96.00,92.00,96.00,181900
11/25/2020,ESTI,53.00,56.00,53.00,55.00,283500
11/25/2020,ETWA,62.00,62.00,62.00,62.00,0
11/25/2020,EXCL,2530.00,2540.00,2440.00,2490.00,56208700
11/25/2020,FAST,1000.00,1000.00,990.00,990.00,84300
11/25/2020,FASW,7000.00,7000.00,7000.00,7000.00,0
11/25/2020,FILM,216.00,220.00,212.00,214.00,4206700
11/25/2020,FINN,50.00,50.00,50.00,50.00,0
11/25/2020,FIRE,374.00,380.00,360.00,362.00,14271600
11/25/2020,FISH,2980.00,2980.00,2980.00,2980.00,0
11/25/2020,FITT,62.00,62.00,59.00,59.00,7800
11/25/2020,FITT-W,24.00,24.00,19.00,20.00,99900
11/25/2020,FMII,430.00,462.00,410.00,462.00,900
11/25/2020,FOOD,108.00,109.00,105.00,106.00,912900
11/25/2020,FORU,107.00,107.00,100.00,100.00,19900
11/25/2020,FORZ,50.00,50.00,50.00,50.00,15000
11/25/2020,FPNI,133.00,136.00,125.00,125.00,13130100
11/25/2020,FREN,76.00,77.00,70.00,73.00,2790811600
11/25/2020,FREN-W,43.00,43.00,38.00,39.00,7523400
11/25/2020,FUJI,118.00,119.00,115.00,119.00,16600
11/25/2020,GAMA,50.00,50.00,50.00,50.00,1400
11/25/2020,GDST,87.00,91.00,86.00,88.00,15528900
11/25/2020,GDYR,1400.00,1400.00,1400.00,1400.00,0
11/25/2020,GEMA,280.00,298.00,280.00,298.00,20100
11/25/2020,GEMS,2550.00,2550.00,2550.00,2550.00,0
11/25/2020,GGRM,45000.00,45150.00,43425.00,43725.00,2775300
11/25/2020,GGRP,400.00,480.00,400.00,470.00,31200
11/25/2020,GHON,1620.00,1625.00,1620.00,1625.00,5000
11/25/2020,GIAA,400.00,402.00,382.00,384.00,120879600
11/25/2020,GJTL,570.00,570.00,535.00,535.00,9394700
11/25/2020,GLOB,122.00,122.00,114.00,114.00,3600
11/25/2020,GLVA,340.00,348.00,322.00,348.00,230600
11/25/2020,GMFI,103.00,104.00,98.00,98.00,37556200
11/25/2020,GMTD,17975.00,17975.00,17975.00,17975.00,0
11/25/2020,GOLD,212.00,212.00,204.00,204.00,11500
11/25/2020,GOLL,50.00,50.00,50.00,50.00,0
11/25/2020,GOOD,1235.00,1255.00,1225.00,1245.00,551700
11/25/2020,GPRA,52.00,57.00,52.00,53.00,8795900
11/25/2020,GSMF,82.00,82.00,81.00,81.00,5600
11/25/2020,GTBO,75.00,75.00,75.00,75.00,0
11/25/2020,GWSA,108.00,119.00,107.00,111.00,781400
11/25/2020,GZCO,50.00,50.00,50.00,50.00,42900
11/25/2020,HADE,50.00,50.00,50.00,50.00,100
11/25/2020,HDFA,144.00,144.00,144.00,144.00,0
11/25/2020,HDIT,346.00,346.00,306.00,316.00,1300
11/25/2020,HDTX,120.00,120.00,120.00,120.00,0
11/25/2020,HEAL,3500.00,3520.00,3470.00,3490.00,1315100
11/25/2020,HELI,204.00,218.00,204.00,204.00,123500
11/25/2020,HELI-W,7.00,7.00,7.00,7.00,200
11/25/2020,HERO,820.00,915.00,820.00,850.00,293200
11/25/2020,HEXA,3280.00,3320.00,3250.00,3250.00,548800
11/25/2020,HITS,470.00,500.00,470.00,498.00,6700
11/25/2020,HKMU,82.00,87.00,81.00,82.00,80162600
11/25/2020,HMSP,1590.00,1620.00,1540.00,1555.00,153267000
11/25/2020,HOKI,880.00,930.00,875.00,915.00,46838700
11/25/2020,HOKI-W,650.00,650.00,650.00,650.00,400
11/25/2020,HOME,50.00,50.00,50.00,50.00,0
11/25/2020,HOMI,1040.00,1040.00,965.00,1020.00,1405600
11/25/2020,HOTL,50.00,50.00,50.00,50.00,15900
11/25/2020,HRME,58.00,72.00,58.00,69.00,121398800
11/25/2020,HRTA,212.00,216.00,210.00,210.00,6524500
11/25/2020,HRUM,2310.00,2320.00,2210.00,2240.00,4013100
11/25/2020,IATA,50.00,50.00,50.00,50.00,320500
11/25/2020,IBFN,282.00,298.00,280.00,296.00,4800
11/25/2020,IBFN-W,7.00,8.00,6.00,8.00,600
11/25/2020,IBST,8000.00,8000.00,8000.00,8000.00,0
11/25/2020,ICBP,10125.00,10175.00,10000.00,10000.00,12555600
11/25/2020,ICON,54.00,55.00,53.00,53.00,337600
11/25/2020,IDPR,171.00,171.00,171.00,171.00,300
11/25/2020,IFII,128.00,134.00,127.00,133.00,2261700
11/25/2020,IFSH,380.00,380.00,364.00,364.00,800
11/25/2020,IGAR,350.00,362.00,346.00,346.00,37700
11/25/2020,IIKP,50.00,50.00,50.00,50.00,0
11/25/2020,IKAI,50.00,50.00,50.00,50.00,4342800
11/25/2020,IKAN,181.00,182.00,179.00,180.00,2789900
11/25/2020,IKBI,230.00,230.00,230.00,230.00,0
11/25/2020,IMAS,960.00,1175.00,885.00,1175.00,166190900
11/25/2020,IMJS,308.00,378.00,304.00,360.00,241269200
11/25/2020,IMPC,1400.00,1400.00,1385.00,1385.00,768300
11/25/2020,INAF,3300.00,3310.00,3240.00,3240.00,2873400
11/25/2020,INAI,340.00,346.00,334.00,334.00,37300
11/25/2020,INCF,74.00,75.00,69.00,69.00,3986200
11/25/2020,INCI,835.00,840.00,810.00,830.00,219000
11/25/2020,INCO,4670.00,4680.00,4560.00,4600.00,12864000
11/25/2020,INDF,7300.00,7350.00,7125.00,7150.00,18608200
11/25/2020,INDO,116.00,117.00,110.00,115.00,123900
11/25/2020,INDO-W,20.00,20.00,19.00,19.00,87400
11/25/2020,INDR,3000.00,3050.00,2900.00,3000.00,3000
11/25/2020,INDS,1920.00,1955.00,1920.00,1955.00,12000
11/25/2020,INDX,51.00,51.00,50.00,50.00,213000
11/25/2020,INDY,1410.00,1555.00,1410.00,1465.00,72081900
11/25/2020,INKP,9200.00,9225.00,8950.00,9000.00,8493400
11/25/2020,INOV,165.00,165.00,155.00,156.00,118000
11/25/2020,INPC,67.00,69.00,65.00,67.00,845900
11/25/2020,INPC-W,4.00,5.00,3.00,4.00,2239700
11/25/2020,INPP,690.00,690.00,690.00,690.00,4400
11/25/2020,INPS,1435.00,1435.00,1350.00,1370.00,82900
11/25/2020,INRU,990.00,990.00,990.00,990.00,0
11/25/2020,INTA,206.00,208.00,206.00,208.00,200
11/25/2020,INTD,111.00,119.00,111.00,118.00,21900
11/25/2020,INTP,15250.00,15250.00,14600.00,14700.00,4093000
11/25/2020,IPCC,440.00,448.00,432.00,436.00,5128000
11/25/2020,IPCM,300.00,300.00,290.00,292.00,1015600
11/25/2020,IPOL,89.00,89.00,87.00,88.00,656300
11/25/2020,IPTV,308.00,314.00,302.00,304.00,26963500
11/25/2020,IPTV-W,31.00,34.00,29.00,31.00,794200
11/25/2020,IRRA,845.00,855.00,825.00,825.00,13716700
11/25/2020,ISAT,2330.00,2380.00,2280.00,2300.00,7864100
11/25/2020,ISSP,164.00,164.00,150.00,154.00,35267500
11/25/2020,ITIC,840.00,920.00,830.00,915.00,4646500
11/25/2020,ITMA,510.00,515.00,505.00,515.00,51900
11/25/2020,ITMA-W,46.00,46.00,46.00,46.00,0
11/25/2020,ITMG,11200.00,12525.00,10950.00,11200.00,13020300
11/25/2020,JAST,110.00,110.00,103.00,105.00,16922200
11/25/2020,JAWA,94.00,98.00,94.00,98.00,184700
11/25/2020,JAYA,103.00,111.00,103.00,107.00,1233200
11/25/2020,JAYA-W,10.00,11.00,10.00,11.00,119100
11/25/2020,JECC,6000.00,6000.00,6000.00,6000.00,100
11/25/2020,JGLE,50.00,50.00,50.00,50.00,0
11/25/2020,JIHD,430.00,430.00,428.00,428.00,10900
11/25/2020,JKON,340.00,340.00,338.00,340.00,6800
11/25/2020,JKSW,60.00,60.00,60.00,60.00,0
11/25/2020,JMAS,137.00,139.00,128.00,139.00,111700
11/25/2020,JPFA,1345.00,1370.00,1325.00,1340.00,40122200
11/25/2020,JRPT,500.00,500.00,480.00,498.00,5876400
11/25/2020,JSKY,230.00,280.00,224.00,268.00,382663300
11/25/2020,JSMR,4580.00,4640.00,4310.00,4320.00,30444300
11/25/2020,JSPT,900.00,900.00,900.00,900.00,2900
11/25/2020,JTPE,925.00,925.00,920.00,925.00,1686000
11/25/2020,KAEF,3330.00,3340.00,3250.00,3270.00,7904800
11/25/2020,KARW,71.00,74.00,70.00,72.00,360500
11/25/2020,KAYU,59.00,66.00,58.00,61.00,10885600
11/25/2020,KBAG,57.00,58.00,54.00,54.00,954290200
11/25/2020,KBAG-W,5.00,5.00,4.00,4.00,16827800
11/25/2020,KBLI,376.00,378.00,354.00,364.00,17874500
11/25/2020,KBLM,212.00,222.00,212.00,218.00,2733000
11/25/2020,KBLV,440.00,440.00,430.00,430.00,267200
11/25/2020,KBRI,50.00,50.00,50.00,50.00,0
11/25/2020,KDSI,840.00,870.00,840.00,870.00,56300
11/25/2020,KEEN,310.00,312.00,304.00,304.00,2429500
11/25/2020,KEJU,1140.00,1300.00,1140.00,1280.00,2287600
11/25/2020,KIAS,50.00,52.00,50.00,51.00,174600
11/25/2020,KICI,181.00,181.00,181.00,181.00,100
11/25/2020,KIJA,220.00,222.00,208.00,210.00,45053700
11/25/2020,KINO,2930.00,2940.00,2920.00,2930.00,100600
11/25/2020,KIOS,164.00,164.00,163.00,163.00,1300
11/25/2020,KJEN,1315.00,1315.00,1315.00,1315.00,200
11/25/2020,KKGI,212.00,218.00,200.00,218.00,653600
11/25/2020,KLBF,1485.00,1490.00,1470.00,1470.00,32909400
11/25/2020,KMDS,448.00,448.00,400.00,400.00,395100
11/25/2020,KMTR,340.00,348.00,330.00,330.00,7200
11/25/2020,KOBX,109.00,112.00,107.00,109.00,1814000
11/25/2020,KOIN,100.00,100.00,100.00,100.00,60300
11/25/2020,KONI,400.00,430.00,400.00,400.00,900
11/25/2020,KOPI,450.00,450.00,448.00,448.00,1100
11/25/2020,KOTA,210.00,210.00,196.00,196.00,418000
11/25/2020,KOTA-W,128.00,128.00,73.00,121.00,4100
11/25/2020,KPAL,50.00,51.00,50.00,51.00,1373500
11/25/2020,KPAS,64.00,66.00,63.00,65.00,3272600
11/25/2020,KPAS-W,21.00,21.00,18.00,21.00,58600
11/25/2020,KPIG,107.00,107.00,104.00,105.00,1620200
11/25/2020,KRAH,436.00,436.00,436.00,436.00,0
11/25/2020,KRAS,450.00,456.00,426.00,432.00,147647800
11/25/2020,KREN,98.00,98.00,93.00,93.00,13187300
11/25/2020,LAND,188.00,228.00,188.00,212.00,176800
11/25/2020,LAPD,50.00,50.00,50.00,50.00,0
11/25/2020,LCGP,114.00,114.00,114.00,114.00,0
11/25/2020,LCKM,348.00,352.00,348.00,352.00,21300
11/25/2020,LEAD,50.00,50.00,50.00,50.00,200000
11/25/2020,LIFE,4910.00,4910.00,4910.00,4910.00,100
11/25/2020,LINK,2520.00,2700.00,2500.00,2610.00,23005900
11/25/2020,LION,308.00,308.00,286.00,290.00,10100
11/25/2020,LMAS,50.00,50.00,50.00,50.00,365700
11/25/2020,LMPI,83.00,85.00,82.00,83.00,65900
11/25/2020,LMSH,346.00,346.00,326.00,326.00,800
11/25/2020,LPCK,1460.00,1500.00,1330.00,1350.00,14329200
11/25/2020,LPGI,3300.00,3370.00,3300.00,3350.00,1300
11/25/2020,LPIN,244.00,246.00,244.00,244.00,31100
11/25/2020,LPKR,175.00,179.00,164.00,169.00,139074100
11/25/2020,LPLI,83.00,83.00,83.00,83.00,0
11/25/2020,LPPF,1300.00,1330.00,1245.00,1275.00,62694800
11/25/2020,LPPS,85.00,85.00,82.00,82.00,11100
11/25/2020,LRNA,168.00,168.00,157.00,157.00,27700
11/25/2020,LSIP,1150.00,1150.00,1090.00,1095.00,29165200
11/25/2020,LTLS,470.00,472.00,458.00,460.00,119200
11/25/2020,LUCK,165.00,167.00,164.00,164.00,1563200
11/25/2020,MABA,50.00,50.00,50.00,50.00,0
11/25/2020,MAGP,50.00,50.00,50.00,50.00,13000
11/25/2020,MAIN,695.00,705.00,650.00,665.00,29419200
11/25/2020,MAMI,50.00,50.00,50.00,50.00,207800
11/25/2020,MAMI-W,4.00,5.00,4.00,5.00,970600
11/25/2020,MAMIP,600.00,600.00,600.00,600.00,0
11/25/2020,MAPA,2520.00,2610.00,2450.00,2520.00,4179800
11/25/2020,MAPB,1350.00,1350.00,1305.00,1350.00,2300
11/25/2020,MAPI,810.00,850.00,790.00,850.00,55963800
11/25/2020,MARI,50.00,51.00,50.00,50.00,24803400
11/25/2020,MARK,820.00,825.00,810.00,815.00,1501700
11/25/2020,MASA,575.00,575.00,570.00,575.00,33400
11/25/2020,MAYA,7950.00,7950.00,7925.00,7925.00,300
11/25/2020,MBAP,2450.00,2550.00,2450.00,2530.00,412800
11/25/2020,MBSS,410.00,416.00,402.00,406.00,1272000
11/25/2020,MBTO,90.00,90.00,89.00,90.00,3500
11/25/2020,MCAS,2360.00,2510.00,2360.00,2500.00,1785700
11/25/2020,MCOR,125.00,126.00,122.00,123.00,10641700
11/25/2020,MDIA,50.00,50.00,50.00,50.00,1045200
11/25/2020,MDKA,1820.00,1875.00,1810.00,1815.00,103692600
11/25/2020,MDKI,165.00,168.00,161.00,161.00,3345600
11/25/2020,MDLN,51.00,51.00,51.00,51.00,0
11/25/2020,MDRN,50.00,50.00,50.00,50.00,10100
11/25/2020,MEDC,482.00,496.00,472.00,474.00,222252000
11/25/2020,MEDC-W,5.00,6.00,5.00,6.00,54876700
11/25/2020,MEGA,7175.00,7175.00,7150.00,7150.00,500
11/25/2020,MERK,3260.00,3290.00,3220.00,3280.00,51300
11/25/2020,META,134.00,146.00,133.00,143.00,13849700
11/25/2020,MFIN,1110.00,1110.00,1110.00,1110.00,20200
11/25/2020,MFMI,580.00,595.00,580.00,580.00,24500
11/25/2020,MGNA,50.00,50.00,50.00,50.00,0
11/25/2020,MGRO,770.00,800.00,770.00,775.00,3388500
11/25/2020,MICE,292.00,294.00,282.00,290.00,161100
11/25/2020,MIDI,1600.00,1600.00,1600.00,1600.00,100
11/25/2020,MIKA,2520.00,2540.00,2470.00,2490.00,18581700
11/25/2020,MINA,50.00,50.00,50.00,50.00,50000
11/25/2020,MIRA,50.00,50.00,50.00,50.00,300
11/25/2020,MITI,127.00,127.00,127.00,127.00,0
11/25/2020,MKNT,50.00,50.00,50.00,50.00,10300
11/25/2020,MKPI,24500.00,24500.00,24300.00,24300.00,200
11/25/2020,MLBI,9025.00,9150.00,9025.00,9100.00,270900
11/25/2020,MLIA,520.00,530.00,500.00,505.00,6229100
11/25/2020,MLPL,68.00,73.00,65.00,70.00,68213800
11/25/2020,MLPT,705.00,720.00,685.00,695.00,286200
11/25/2020,MMLP,296.00,300.00,280.00,292.00,16695500
11/25/2020,MNCN,1050.00,1075.00,1010.00,1045.00,236314000
11/25/2020,MOLI,850.00,850.00,820.00,850.00,28700
11/25/2020,MPMX,460.00,510.00,458.00,496.00,90658800
11/25/2020,MPOW,67.00,68.00,63.00,63.00,116000
11/25/2020,MPPA,101.00,117.00,98.00,108.00,62773400
11/25/2020,MPRO,1310.00,1360.00,1310.00,1360.00,3600
11/25/2020,MRAT,149.00,154.00,143.00,149.00,11700
11/25/2020,MREI,4800.00,4800.00,4800.00,4800.00,0
11/25/2020,MSIN,298.00,304.00,296.00,300.00,1157400
11/25/2020,MSKY,660.00,685.00,660.00,685.00,31700
11/25/2020,MTDL,1600.00,1605.00,1580.00,1585.00,5299500
11/25/2020,MTFN,50.00,50.00,50.00,50.00,600
11/25/2020,MTLA,430.00,450.00,420.00,450.00,23500
11/25/2020,MTPS,270.00,270.00,262.00,262.00,29200
11/25/2020,MTRA,244.00,244.00,244.00,244.00,0
11/25/2020,MTSM,198.00,212.00,198.00,212.00,1300
11/25/2020,MTWI,59.00,60.00,59.00,60.00,138100
11/25/2020,MYOH,1185.00,1195.00,1170.00,1185.00,378500
11/25/2020,MYOR,2480.00,2490.00,2440.00,2470.00,3653100
11/25/2020,MYRX,50.00,50.00,50.00,50.00,0
11/25/2020,MYRXP,50.00,50.00,50.00,50.00,0
11/25/2020,MYTX,55.00,55.00,55.00,55.00,100
11/25/2020,NASA,104.00,104.00,104.00,104.00,0
11/25/2020,NATO,600.00,625.00,595.00,610.00,202360300
11/25/2020,NATO-W,280.00,280.00,280.00,280.00,0
11/25/2020,NELY,142.00,143.00,138.00,142.00,21100
11/25/2020,NFCX,1595.00,1750.00,1595.00,1720.00,2900
11/25/2020,NICK,328.00,328.00,288.00,308.00,3500
11/25/2020,NIKL,1065.00,1100.00,985.00,1020.00,29080100
11/25/2020,NIPS,282.00,282.00,282.00,282.00,0
11/25/2020,NIRO,146.00,147.00,146.00,147.00,54600
11/25/2020,NISP,800.00,820.00,750.00,760.00,563400
11/25/2020,NOBU,785.00,825.00,785.00,805.00,13400
11/25/2020,NRCA,380.00,380.00,366.00,376.00,655400
11/25/2020,NUSA,50.00,50.00,50.00,50.00,0
11/25/2020,NZIA,174.00,180.00,166.00,166.00,133100
11/25/2020,OASA,428.00,428.00,428.00,428.00,0
11/25/2020,OCAP,159.00,159.00,159.00,159.00,0
11/25/2020,OKAS,110.00,115.00,109.00,110.00,3654400
11/25/2020,OMRE,322.00,322.00,322.00,322.00,0
11/25/2020,OPMS,160.00,161.00,159.00,160.00,268400
11/25/2020,PADI,50.00,50.00,50.00,50.00,700
11/25/2020,PALM,312.00,312.00,302.00,306.00,706400
11/25/2020,PAMG,119.00,120.00,111.00,111.00,45701200
11/25/2020,PANI,110.00,115.00,108.00,110.00,24600
11/25/2020,PANR,170.00,210.00,167.00,171.00,18005100
11/25/2020,PANS,990.00,1035.00,960.00,975.00,1515500
11/25/2020,PBID,1200.00,1210.00,1170.00,1180.00,573700
11/25/2020,PBRX,232.00,238.00,226.00,228.00,5144300
11/25/2020,PBSA,690.00,690.00,690.00,690.00,200
11/25/2020,PCAR,422.00,422.00,398.00,400.00,38300
11/25/2020,PDES,320.00,372.00,320.00,328.00,29400
11/25/2020,PEGE,116.00,117.00,114.00,114.00,5100
11/25/2020,PEHA,1600.00,1600.00,1590.00,1590.00,598600
11/25/2020,PGAS,1460.00,1475.00,1390.00,1415.00,194352500
11/25/2020,PGJO,36.00,37.00,35.00,36.00,217000
11/25/2020,PGLI,240.00,266.00,206.00,230.00,118000
11/25/2020,PGUN,216.00,226.00,216.00,226.00,14800
11/25/2020,PICO,150.00,153.00,146.00,147.00,1067000
11/25/2020,PJAA,635.00,635.00,605.00,620.00,375300
11/25/2020,PKPK,51.00,54.00,50.00,50.00,2059000
11/25/2020,PLAN,121.00,133.00,121.00,133.00,20030900
11/25/2020,PLAN-W,5.00,6.00,5.00,6.00,4509200
11/25/2020,PLAS,50.00,50.00,50.00,50.00,0
11/25/2020,PLIN,2490.00,2490.00,2470.00,2470.00,4000
11/25/2020,PMJS,115.00,115.00,115.00,115.00,0
11/25/2020,PNBN,1000.00,1025.00,985.00,990.00,12403900
11/25/2020,PNBS,74.00,77.00,71.00,72.00,106275900
11/25/2020,PNGO,610.00,610.00,600.00,600.00,27000
11/25/2020,PNIN,775.00,825.00,775.00,790.00,2813700
11/25/2020,PNLF,226.00,236.00,220.00,222.00,71916800
11/25/2020,PNSE,790.00,790.00,790.00,790.00,0
11/25/2020,POLA,55.00,56.00,52.00,53.00,207800
11/25/2020,POLA-W,43.00,43.00,43.00,43.00,0
11/25/2020,POLI,1045.00,1045.00,975.00,990.00,6300
11/25/2020,POLL,4720.00,4720.00,4620.00,4700.00,23100
11/25/2020,POLU,815.00,815.00,720.00,720.00,7200
11/25/2020,POLY,50.00,52.00,50.00,50.00,3790300
11/25/2020,POOL,50.00,50.00,50.00,50.00,0
11/25/2020,PORT,456.00,456.00,440.00,440.00,200
11/25/2020,POSA,50.00,50.00,50.00,50.00,0
11/25/2020,POSA-W,2.00,2.00,2.00,2.00,0
11/25/2020,POWR,760.00,800.00,715.00,730.00,20909600
11/25/2020,PPGL,202.00,208.00,184.00,186.00,19509000
11/25/2020,PPGL-W,14.00,14.00,12.00,13.00,3411300
11/25/2020,PPRE,256.00,260.00,236.00,242.00,45727600
11/25/2020,PPRO,99.00,116.00,91.00,102.00,3353790100
11/25/2020,PRAS,124.00,127.00,116.00,126.00,6100
11/25/2020,PRDA,3370.00,3450.00,3340.00,3340.00,31300
11/25/2020,PRIM,280.00,290.00,268.00,268.00,318400
11/25/2020,PRIM-W,6.00,7.00,5.00,7.00,1179300
11/25/2020,PSAB,212.00,214.00,208.00,210.00,19261400
11/25/2020,PSDN,103.00,120.00,103.00,111.00,303300
11/25/2020,PSGO,103.00,104.00,101.00,103.00,86400
11/25/2020,PSKT,50.00,50.00,50.00,50.00,26600
11/25/2020,PSSI,168.00,170.00,168.00,170.00,427300
11/25/2020,PTBA,2320.00,2350.00,2250.00,2280.00,102632700
11/25/2020,PTIS,179.00,179.00,158.00,163.00,300
11/25/2020,PTPP,1280.00,1305.00,1250.00,1280.00,82662500
11/25/2020,PTPW,1160.00,1185.00,1100.00,1115.00,947300
11/25/2020,PTRO,1945.00,1990.00,1915.00,1925.00,1735600
11/25/2020,PTSN,242.00,244.00,232.00,234.00,9817800
11/25/2020,PTSP,4790.00,4790.00,4790.00,4790.00,0
11/25/2020,PUDP,240.00,240.00,216.00,236.00,1300
11/25/2020,PURA,128.00,130.00,126.00,128.00,516027000
11/25/2020,PURA-W,22.00,23.00,21.00,22.00,1563400
11/25/2020,PURE,266.00,326.00,258.00,300.00,123015500
11/25/2020,PURE-W,27.00,33.00,25.00,28.00,22624600
11/25/2020,PURI,310.00,328.00,310.00,310.00,4000
11/25/2020,PWON,535.00,540.00,500.00,505.00,122906400
11/25/2020,PYFA,900.00,905.00,885.00,885.00,605200
11/25/2020,PZZA,795.00,795.00,745.00,750.00,2606200
11/25/2020,R-ABFII,28600.00,28600.00,28600.00,28600.00,0
11/25/2020,R-LQ45X,953.00,956.00,948.00,948.00,109500
11/25/2020,RAJA,191.00,196.00,182.00,185.00,34063600
11/25/2020,RALS,780.00,795.00,770.00,785.00,27621000
11/25/2020,RANC,414.00,422.00,410.00,414.00,3821300
11/25/2020,RBMS,51.00,52.00,50.00,52.00,886500
11/25/2020,RDTX,5300.00,5375.00,5300.00,5375.00,3200
11/25/2020,REAL,50.00,50.00,50.00,50.00,2258100
11/25/2020,REAL-W,2.00,2.00,1.00,1.00,8239500
11/25/2020,RELI,310.00,310.00,290.00,292.00,3100
11/25/2020,RICY,100.00,101.00,97.00,101.00,31200
11/25/2020,RIGS,244.00,248.00,230.00,234.00,981400
11/25/2020,RIMO,50.00,50.00,50.00,50.00,0
11/25/2020,RISE,450.00,452.00,448.00,448.00,641900
11/25/2020,RMBA,372.00,396.00,372.00,386.00,220000
11/25/2020,ROCK,905.00,930.00,905.00,930.00,2100
11/25/2020,RODA,55.00,57.00,54.00,55.00,1137500
11/25/2020,RONY,240.00,250.00,224.00,240.00,143500
11/25/2020,ROTI,1360.00,1360.00,1265.00,1305.00,695900
11/25/2020,RUIS,318.00,342.00,314.00,330.00,853700
11/25/2020,SAFE,189.00,192.00,185.00,191.00,238800
11/25/2020,SAME,191.00,212.00,188.00,208.00,204146300
11/25/2020,SAMF,400.00,404.00,400.00,404.00,30800
11/25/2020,SAPX,2150.00,2150.00,2150.00,2150.00,0
11/25/2020,SATU,50.00,51.00,50.00,50.00,60300
11/25/2020,SBAT,89.00,91.00,88.00,89.00,6989000
11/25/2020,SBAT-W,10.00,11.00,10.00,10.00,5334800
11/25/2020,SCCO,9800.00,10050.00,9800.00,10050.00,2100
11/25/2020,SCMA,1550.00,1565.00,1495.00,1530.00,14510200
11/25/2020,SCNP,258.00,258.00,246.00,248.00,149900
11/25/2020,SCPI,29000.00,29000.00,29000.00,29000.00,0
11/25/2020,SDMU,50.00,50.00,50.00,50.00,34900
11/25/2020,SDPC,104.00,106.00,104.00,105.00,39900
11/25/2020,SDRA,760.00,760.00,760.00,760.00,300
11/25/2020,SFAN,1135.00,1150.00,1125.00,1125.00,728100
11/25/2020,SGER,525.00,525.00,510.00,510.00,718500
11/25/2020,SGER-W,208.00,210.00,152.00,204.00,34500
11/25/2020,SGRO,1675.00,1700.00,1655.00,1665.00,287900
11/25/2020,SHID,2600.00,2600.00,2470.00,2600.00,3600
11/25/2020,SHIP,615.00,625.00,595.00,600.00,416100
11/25/2020,SIDO,820.00,820.00,800.00,800.00,29284100
11/25/2020,SILO,4950.00,5100.00,4950.00,5000.00,1177200
11/25/2020,SIMA,50.00,50.00,50.00,50.00,0
11/25/2020,SIMP,370.00,372.00,348.00,354.00,18773800
11/25/2020,SINI,402.00,402.00,382.00,386.00,31000
11/25/2020,SINI-W,188.00,242.00,188.00,200.00,1400
11/25/2020,SIPD,1165.00,1300.00,1165.00,1215.00,511200
11/25/2020,SKBM,344.00,344.00,342.00,342.00,2700
11/25/2020,SKLT,1600.00,1600.00,1600.00,1600.00,0
11/25/2020,SKRN,580.00,585.00,580.00,580.00,14200
11/25/2020,SKYB,51.00,51.00,51.00,51.00,0
11/25/2020,SLIS,4860.00,4940.00,4760.00,4890.00,142000
11/25/2020,SMAR,3080.00,3150.00,3070.00,3090.00,43200
11/25/2020,SMBR,1005.00,1140.00,920.00,985.00,269566300
11/25/2020,SMCB,1130.00,1150.00,1105.00,1110.00,87700
11/25/2020,SMDM,106.00,106.00,100.00,100.00,164200
11/25/2020,SMDR,292.00,294.00,282.00,284.00,3885600
11/25/2020,SMGR,11900.00,12100.00,11850.00,11900.00,6526900
11/25/2020,SMKL,188.00,188.00,186.00,187.00,848600
11/25/2020,SMKL-W,12.00,12.00,12.00,12.00,0
11/25/2020,SMMA,14000.00,14400.00,14000.00,14400.00,900
11/25/2020,SMMT,86.00,92.00,85.00,87.00,1879100
11/25/2020,SMRA,810.00,815.00,780.00,785.00,26066800
11/25/2020,SMRU,50.00,50.00,50.00,50.00,0
11/25/2020,SMSM,1400.00,1445.00,1395.00,1445.00,1877300
11/25/2020,SOCI,143.00,143.00,136.00,136.00,18839000
11/25/2020,SOFA,104.00,107.00,101.00,107.00,1664700
11/25/2020,SOFA-W,5.00,5.00,4.00,5.00,1904700
11/25/2020,SOHO,5325.00,5350.00,5200.00,5200.00,18100
11/25/2020,SONA,5400.00,5400.00,5400.00,5400.00,0
11/25/2020,SOSS,400.00,400.00,370.00,372.00,126100
11/25/2020,SOSS-W,58.00,58.00,31.00,31.00,10400
11/25/2020,SOTS,240.00,240.00,216.00,216.00,400
11/25/2020,SOTS-W,21.00,21.00,20.00,20.00,1900
11/25/2020,SPMA,330.00,340.00,330.00,336.00,177100
11/25/2020,SPTO,452.00,458.00,450.00,450.00,2429900
11/25/2020,SQMI,242.00,244.00,236.00,242.00,6799100
11/25/2020,SRAJ,139.00,139.00,133.00,134.00,51000
11/25/2020,SRIL,252.00,260.00,244.00,246.00,68780800
11/25/2020,SRSN,60.00,61.00,57.00,59.00,45007700
11/25/2020,SRTG,3450.00,3460.00,3440.00,3440.00,1053800
11/25/2020,SSIA,590.00,590.00,545.00,565.00,70781100
11/25/2020,SSMS,780.00,790.00,765.00,770.00,5764800
11/25/2020,SSTM,585.00,600.00,580.00,585.00,5200
11/25/2020,STAR,123.00,123.00,110.00,110.00,48300
11/25/2020,STTP,8150.00,8150.00,8150.00,8150.00,200
11/25/2020,SUGI,50.00,50.00,50.00,50.00,0
11/25/2020,SULI,50.00,50.00,50.00,50.00,5600
11/25/2020,SUPR,4100.00,4100.00,4100.00,4100.00,0
11/25/2020,SURE,2830.00,2890.00,2820.00,2880.00,276600
11/25/2020,SWAT,103.00,103.00,100.00,101.00,355900
11/25/2020,TALF,302.00,302.00,302.00,302.00,0
11/25/2020,TAMA,167.00,172.00,164.00,172.00,8968800
11/25/2020,TAMA-W,6.00,8.00,6.00,7.00,1835700
11/25/2020,TAMU,50.00,50.00,50.00,50.00,545800
11/25/2020,TARA,50.00,50.00,50.00,50.00,2387700
11/25/2020,TAXI,50.00,50.00,50.00,50.00,5200
11/25/2020,TBIG,1465.00,1475.00,1420.00,1425.00,26361400
11/25/2020,TBLA,785.00,800.00,780.00,780.00,7113300
11/25/2020,TBMS,720.00,755.00,720.00,720.00,11700
11/25/2020,TCID,6775.00,6775.00,6500.00,6500.00,6100
11/25/2020,TCPI,7425.00,7500.00,7325.00,7350.00,8281400
11/25/2020,TDPM,143.00,144.00,135.00,136.00,9335300
11/25/2020,TEBE,695.00,695.00,650.00,690.00,1600
11/25/2020,TECH,134.00,139.00,128.00,130.00,1396000
11/25/2020,TELE,121.00,121.00,121.00,121.00,0
11/25/2020,TFAS,165.00,165.00,165.00,165.00,400
11/25/2020,TFCO,470.00,470.00,470.00,470.00,300
11/25/2020,TGKA,7850.00,7850.00,7850.00,7850.00,0
11/25/2020,TGRA,100.00,104.00,100.00,102.00,14452100
11/25/2020,TIFA,476.00,570.00,442.00,442.00,76800
11/25/2020,TINS,1120.00,1135.00,1085.00,1095.00,52964300
11/25/2020,TIRA,220.00,226.00,220.00,226.00,1700
11/25/2020,TIRT,52.00,53.00,52.00,52.00,31200
11/25/2020,TKIM,7025.00,7050.00,6750.00,6825.00,12372600
11/25/2020,TLKM,3370.00,3390.00,3280.00,3280.00,253156200
11/25/2020,TMAS,128.00,135.00,128.00,130.00,4591900
11/25/2020,TMPO,151.00,155.00,150.00,155.00,120300
11/25/2020,TNCA,310.00,316.00,310.00,314.00,51600
11/25/2020,TOBA,396.00,400.00,394.00,400.00,125600
11/25/2020,TOPS,50.00,50.00,50.00,50.00,3698300
11/25/2020,TOTL,356.00,360.00,338.00,344.00,6000300
11/25/2020,TOTO,200.00,224.00,200.00,212.00,4110900
11/25/2020,TOWR,1050.00,1075.00,1040.00,1045.00,213330300
11/25/2020,TOYS,715.00,720.00,695.00,695.00,3585300
11/25/2020,TOYS-W,16.00,18.00,14.00,15.00,5366200
11/25/2020,TPIA,8875.00,9000.00,8875.00,8975.00,3372800
11/25/2020,TPMA,308.00,308.00,308.00,308.00,3000
11/25/2020,TRAM,50.00,50.00,50.00,50.00,0
11/25/2020,TRAM-W,11.00,11.00,11.00,11.00,0
11/25/2020,TRIL,50.00,50.00,50.00,50.00,0
11/25/2020,TRIM,119.00,119.00,117.00,117.00,190400
11/25/2020,TRIN,268.00,268.00,248.00,250.00,20777400
11/25/2020,TRIN-W,10.00,10.00,9.00,9.00,4761900
11/25/2020,TRIO,426.00,426.00,426.00,426.00,0
11/25/2020,TRIS,200.00,200.00,200.00,200.00,0
11/25/2020,TRIS-W,50.00,50.00,50.00,50.00,0
11/25/2020,TRJA,165.00,167.00,162.00,162.00,527000
11/25/2020,TRST,400.00,400.00,400.00,400.00,0
11/25/2020,TRUK,147.00,148.00,147.00,148.00,218000
11/25/2020,TRUS,346.00,346.00,346.00,346.00,0
11/25/2020,TSPC,1325.00,1340.00,1305.00,1310.00,778100
11/25/2020,TUGU,1630.00,1675.00,1615.00,1615.00,76900
11/25/2020,TURI,1350.00,1350.00,1340.00,1340.00,51600
11/25/2020,UANG,234.00,236.00,226.00,236.00,4700
11/25/2020,UCID,1550.00,1585.00,1445.00,1545.00,1044700
11/25/2020,ULTJ,1660.00,1665.00,1645.00,1650.00,1848000
11/25/2020,UNIC,3950.00,4000.00,3750.00,3750.00,20000
11/25/2020,UNIT,141.00,145.00,140.00,145.00,136100
11/25/2020,UNSP,93.00,104.00,90.00,102.00,13573000
11/25/2020,UNTR,22900.00,24700.00,22900.00,24225.00,21535100
11/25/2020,UNVR,7850.00,7900.00,7725.00,7725.00,20714100
11/25/2020,URBN,1390.00,1390.00,1280.00,1300.00,2452400
11/25/2020,URBN-W,15.00,15.00,14.00,15.00,43400
11/25/2020,VICO,78.00,78.00,78.00,78.00,100
11/25/2020,VINS,92.00,94.00,90.00,93.00,11700
11/25/2020,VIVA,50.00,50.00,50.00,50.00,6532300
11/25/2020,VOKS,216.00,216.00,210.00,214.00,53000
11/25/2020,VRNA,94.00,94.00,94.00,94.00,1000
11/25/2020,WAPO,73.00,74.00,68.00,68.00,21400
11/25/2020,WEGE,244.00,250.00,230.00,236.00,216039900
11/25/2020,WEHA,66.00,70.00,63.00,63.00,4650700
11/25/2020,WICO,460.00,474.00,460.00,474.00,35800
11/25/2020,WIIM,595.00,605.00,565.00,565.00,46081400
11/25/2020,WIKA,1525.00,1570.00,1505.00,1565.00,84981100
11/25/2020,WINS,98.00,100.00,97.00,99.00,459200
11/25/2020,WOMF,248.00,260.00,246.00,254.00,1380000
11/25/2020,WOOD,600.00,605.00,580.00,595.00,27916700
11/25/2020,WOWS,70.00,73.00,64.00,66.00,96799700
11/25/2020,WSBP,228.00,232.00,210.00,216.00,568102900
11/25/2020,WSKT,1090.00,1110.00,1035.00,1045.00,172017400
11/25/2020,WTON,348.00,364.00,340.00,346.00,77025700
11/25/2020,XAFA,1082.00,1082.00,1082.00,1082.00,0
11/25/2020,XAQA,906.00,906.00,906.00,906.00,3000
11/25/2020,XASG,87.00,87.00,87.00,87.00,0
11/25/2020,XBES,916.00,916.00,916.00,916.00,0
11/25/2020,XBID,505.00,505.00,505.00,505.00,0
11/25/2020,XBIN,478.00,478.00,478.00,478.00,0
11/25/2020,XBLQ,446.00,446.00,446.00,446.00,0
11/25/2020,XBNI,1004.00,1009.00,1001.00,1002.00,9200
11/25/2020,XBSK,374.00,374.00,374.00,374.00,0
11/25/2020,XCID,77.00,82.00,77.00,80.00,14000
11/25/2020,XCIS,105.00,105.00,105.00,105.00,0
11/25/2020,XCLQ,96.00,96.00,95.00,95.00,71600
11/25/2020,XDIF,412.00,412.00,412.00,412.00,0
11/25/2020,XIHD,460.00,460.00,458.00,458.00,700
11/25/2020,XIIC,1015.00,1015.00,1015.00,1015.00,0
11/25/2020,XIID,500.00,500.00,499.00,499.00,12500
11/25/2020,XIIF,565.00,565.00,554.00,554.00,20600
11/25/2020,XIIT,520.00,520.00,513.00,513.00,142100
11/25/2020,XIJI,631.00,631.00,625.00,625.00,3300
11/25/2020,XILV,113.00,113.00,113.00,113.00,100
11/25/2020,XIML,256.00,257.00,256.00,256.00,26200
11/25/2020,XIPI,166.00,166.00,166.00,166.00,5000
11/25/2020,XISB,398.00,398.00,398.00,398.00,0
11/25/2020,XISC,671.00,677.00,657.00,657.00,72900
11/25/2020,XISI,308.00,308.00,308.00,308.00,12100
11/25/2020,XISR,376.00,381.00,376.00,377.00,25600
11/25/2020,XKIV,434.00,434.00,434.00,434.00,300
11/25/2020,XKMS,1020.00,1034.00,1020.00,1033.00,2500
11/25/2020,XMIG,161.00,161.00,161.00,161.00,0
11/25/2020,XMJM,1001.00,1001.00,1001.00,1001.00,0
11/25/2020,XMTS,407.00,407.00,407.00,407.00,0
11/25/2020,XNVE,139.00,141.00,138.00,138.00,502500
11/25/2020,XPCR,857.00,857.00,857.00,857.00,0
11/25/2020,XPDV,425.00,425.00,425.00,425.00,0
11/25/2020,XPES,373.00,373.00,373.00,373.00,0
11/25/2020,XPFT,600.00,600.00,600.00,600.00,0
11/25/2020,XPID,438.00,438.00,438.00,438.00,0
11/25/2020,XPLC,397.00,397.00,397.00,397.00,0
11/25/2020,XPLQ,454.00,454.00,454.00,454.00,0
11/25/2020,XPMI,865.00,865.00,865.00,865.00,0
11/25/2020,XPSG,381.00,381.00,381.00,381.00,0
11/25/2020,XPTD,478.00,478.00,478.00,478.00,0
11/25/2020,XSBC,102.00,102.00,102.00,102.00,100
11/25/2020,XSMU,120.00,120.00,120.00,120.00,200
11/25/2020,XSPI,750.00,750.00,750.00,750.00,0
11/25/2020,XSRI,180.00,180.00,180.00,180.00,1200
11/25/2020,XSSI,85.00,85.00,84.00,84.00,13200
11/25/2020,XSSK,639.00,639.00,639.00,639.00,0
11/25/2020,YELO,50.00,51.00,50.00,50.00,1654800
11/25/2020,YELO-W,8.00,8.00,7.00,8.00,211700
11/25/2020,YPAS,366.00,366.00,356.00,356.00,4400
11/25/2020,YULE,296.00,380.00,296.00,380.00,5800
11/25/2020,ZBRA,50.00,53.00,50.00,50.00,925100
11/25/2020,ZINC,142.00,147.00,140.00,144.00,930434500
11/25/2020,ZONE,396.00,398.00,394.00,394.00,89200