<date> | <ticker> | <open> | <high> | <low> | <close> | <volume> |
8/12/2022 | >IHSG | 7156.558 | 7162.774 | 7113.579 | 7129.277 | 2.49E+08 |
8/12/2022 | TLKM | 4570 | 4600 | 4530 | 4550 | 1.25E+08 |
8/12/2022 | ISAT | 7175 | 7500 | 7175 | 7350 | 9498800 |
8/12/2022 | BMRI | 8525 | 8575 | 8425 | 8475 | 31773600 |
8/12/2022 | BBRI | 4340 | 4350 | 4320 | 4320 | 1.04E+08 |
8/12/2022 | BBCA | 7925 | 7975 | 7850 | 7925 | 61083100 |
8/12/2022 | KIJA | 164 | 164 | 162 | 164 | 642500 |
8/12/2022 | CTRA | 960 | 970 | 945 | 970 | 7993600 |
8/12/2022 | SMRA | 650 | 670 | 640 | 660 | 33584200 |
8/12/2022 | BUMI | 155 | 173 | 133 | 133 | 5.97E+09 |
8/12/2022 | ITMG | 37550 | 38375 | 37025 | 37750 | 6061500 |
8/12/2022 | INDY | 2890 | 2900 | 2850 | 2890 | 13374700 |
8/12/2022 | AALI | 9450 | 9500 | 9425 | 9425 | 1572400 |
8/12/2022 | LSIP | 1215 | 1240 | 1215 | 1230 | 6621100 |
8/12/2022 | SLIS | 143 | 155 | 142 | 148 | 50482500 |
8/12/2022 | ABBA | 280 | 286 | 274 | 276 | 45224100 |
8/12/2022 | ABDA | 860 | 860 | 860 | 860 | 0 |
8/12/2022 | ADES | 6175 | 6175 | 6050 | 6150 | 102400 |
8/12/2022 | BSWD | 81 | 81 | 81 | 81 | 0 |
8/12/2022 | ADMF | 8150 | 8250 | 8125 | 8175 | 82700 |
8/12/2022 | ABMM | 2500 | 2500 | 2430 | 2440 | 2420800 |
8/12/2022 | ACES | 725 | 745 | 720 | 740 | 68310800 |
8/12/2022 | KLBF | 1585 | 1615 | 1585 | 1615 | 24800900 |
8/12/2022 | PGJO | 70 | 71 | 69 | 71 | 14900 |
8/12/2022 | ACST | 174 | 196 | 174 | 190 | 81579600 |
8/12/2022 | ADHI | 760 | 800 | 755 | 790 | 37175900 |
8/12/2022 | ADMG | 176 | 176 | 173 | 174 | 807300 |
8/12/2022 | ADRO | 3160 | 3210 | 3130 | 3190 | 74206600 |
8/12/2022 | AGII | 2340 | 2380 | 2300 | 2300 | 4159100 |
8/12/2022 | AGRO | 845 | 850 | 825 | 830 | 30602500 |
8/12/2022 | AGRS | 118 | 118 | 112 | 113 | 26531600 |
8/12/2022 | AHAP | 89 | 100 | 89 | 95 | 1.26E+08 |
8/12/2022 | AIMS | 254 | 292 | 246 | 280 | 127500 |
8/12/2022 | AISA | 152 | 155 | 150 | 151 | 7486500 |
8/12/2022 | AKKU | 50 | 50 | 50 | 50 | 500 |
8/12/2022 | AKPI | 1530 | 1575 | 1510 | 1575 | 26700 |
8/12/2022 | AKRA | 1220 | 1230 | 1180 | 1190 | 32358800 |
8/12/2022 | AKSI | 272 | 274 | 268 | 274 | 57400 |
8/12/2022 | ALDO | 750 | 760 | 745 | 755 | 350400 |
8/12/2022 | ALKA | 292 | 292 | 278 | 288 | 493600 |
8/12/2022 | ALMI | 298 | 300 | 298 | 298 | 8300 |
8/12/2022 | ALTO | 192 | 193 | 191 | 193 | 21300 |
8/12/2022 | AMAG | 368 | 368 | 364 | 366 | 62200 |
8/12/2022 | AMFG | 6000 | 6000 | 5800 | 5975 | 321100 |
8/12/2022 | AMIN | 120 | 122 | 120 | 121 | 22700 |
8/12/2022 | AMRT | 1840 | 1850 | 1785 | 1850 | 72388500 |
8/12/2022 | ANDI | 50 | 50 | 50 | 50 | 56500 |
8/12/2022 | ANJT | 845 | 850 | 835 | 840 | 1551900 |
8/12/2022 | ANTM | 2240 | 2270 | 2210 | 2220 | 1.27E+08 |
8/12/2022 | APEX | 324 | 328 | 324 | 326 | 104200 |
8/12/2022 | APIC | 1105 | 1120 | 1105 | 1115 | 94415400 |
8/12/2022 | APII | 191 | 193 | 190 | 192 | 838400 |
8/12/2022 | APLI | 204 | 204 | 204 | 204 | 500 |
8/12/2022 | APLN | 115 | 117 | 115 | 116 | 15229200 |
8/12/2022 | KBAG | 50 | 51 | 50 | 51 | 2.15E+08 |
8/12/2022 | KBAG-W | 7 | 8 | 6 | 8 | 62832000 |
8/12/2022 | ARGO | 10900 | 10900 | 10900 | 10900 | 0 |
8/12/2022 | ARII | 208 | 224 | 204 | 204 | 84800 |
8/12/2022 | ARKA | 50 | 50 | 50 | 50 | 266000 |
8/12/2022 | ARMY | 905 | 905 | 905 | 905 | 0 |
8/12/2022 | ARNA | 980 | 985 | 970 | 980 | 2671100 |
8/12/2022 | ARTA | 2500 | 2520 | 2480 | 2480 | 14100 |
8/12/2022 | ARTI | 130 | 130 | 130 | 130 | 0 |
8/12/2022 | ARTO | 10775 | 10900 | 10100 | 10200 | 12450100 |
8/12/2022 | ASBI | 332 | 366 | 330 | 344 | 72200 |
8/12/2022 | ASDM | 950 | 970 | 950 | 970 | 6700 |
8/12/2022 | ASGR | 895 | 900 | 890 | 890 | 440300 |
8/12/2022 | ASII | 6950 | 7000 | 6850 | 6950 | 58495400 |
8/12/2022 | ASJT | 130 | 130 | 128 | 130 | 40200 |
8/12/2022 | ASMI | 124 | 124 | 122 | 124 | 5800 |
8/12/2022 | ASRI | 176 | 178 | 174 | 176 | 24450200 |
8/12/2022 | ASRM | 1630 | 1630 | 1620 | 1625 | 300 |
8/12/2022 | ASSA | 1750 | 1800 | 1720 | 1730 | 15175000 |
8/12/2022 | ATIC | 436 | 444 | 428 | 434 | 256800 |
8/12/2022 | AUTO | 1230 | 1230 | 1205 | 1210 | 3984900 |
8/12/2022 | BABP | 132 | 133 | 130 | 131 | 16187300 |
8/12/2022 | BABP-W3 | 74 | 74 | 69 | 69 | 8000 |
8/12/2022 | BACA | 152 | 156 | 152 | 152 | 7244800 |
8/12/2022 | BACA-W2 | 99 | 130 | 99 | 130 | 2100 |
8/12/2022 | BAJA | 178 | 183 | 175 | 177 | 1632200 |
8/12/2022 | BALI | 1090 | 1090 | 1050 | 1070 | 122900 |
8/12/2022 | BAPA | 187 | 187 | 150 | 150 | 36700500 |
8/12/2022 | BAPI | 50 | 50 | 50 | 50 | 2900 |
8/12/2022 | BAPI-W | 2 | 2 | 1 | 2 | 16045100 |
8/12/2022 | BATA | 550 | 565 | 535 | 560 | 32000 |
8/12/2022 | BAYU | 1130 | 1150 | 1130 | 1150 | 7100 |
8/12/2022 | BBHI | 3820 | 3840 | 3770 | 3770 | 815300 |
8/12/2022 | BBKP | 190 | 191 | 188 | 188 | 44688000 |
8/12/2022 | BBLD | 404 | 428 | 404 | 426 | 2300 |
8/12/2022 | BBMD | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | BBNI | 8425 | 8550 | 8400 | 8525 | 17170600 |
8/12/2022 | BBRM | 50 | 50 | 50 | 50 | 69100 |
8/12/2022 | BBTN | 1580 | 1625 | 1570 | 1625 | 33189200 |
8/12/2022 | BBYB | 1515 | 1560 | 1490 | 1535 | 31573700 |
8/12/2022 | BCAP | 110 | 115 | 108 | 112 | 1.42E+08 |
8/12/2022 | BCIC | 168 | 169 | 164 | 167 | 1196600 |
8/12/2022 | BCIP | 60 | 61 | 59 | 60 | 1149300 |
8/12/2022 | BDMN | 2630 | 2630 | 2580 | 2590 | 1634200 |
8/12/2022 | BEEF | 52 | 52 | 51 | 51 | 324300 |
8/12/2022 | EDGE | 20200 | 20275 | 20000 | 20100 | 1100 |
8/12/2022 | BEKS | 50 | 50 | 50 | 50 | 1656500 |
8/12/2022 | BELL | 270 | 276 | 268 | 270 | 9807700 |
8/12/2022 | BEST | 156 | 162 | 153 | 159 | 90738000 |
8/12/2022 | BFIN | 1250 | 1265 | 1235 | 1250 | 7678900 |
8/12/2022 | BGTG | 127 | 132 | 126 | 128 | 10719300 |
8/12/2022 | BHIT | 66 | 66 | 64 | 66 | 3.01E+08 |
8/12/2022 | BIKA | 128 | 130 | 126 | 130 | 1500 |
8/12/2022 | BIMA | 220 | 228 | 220 | 224 | 306700 |
8/12/2022 | BINA | 3820 | 3820 | 3770 | 3820 | 78100 |
8/12/2022 | BIPI | 194 | 204 | 189 | 189 | 1.25E+09 |
8/12/2022 | ESTA-W | 92 | 92 | 85 | 88 | 12500 |
8/12/2022 | BIPP | 52 | 52 | 51 | 51 | 310300 |
8/12/2022 | EPAC | 50 | 50 | 50 | 50 | 10800 |
8/12/2022 | BIRD | 1660 | 1685 | 1625 | 1625 | 1902200 |
8/12/2022 | BISI | 1455 | 1460 | 1450 | 1455 | 215400 |
8/12/2022 | BJBR | 1385 | 1415 | 1380 | 1415 | 4975500 |
8/12/2022 | BJTM | 720 | 725 | 715 | 720 | 5319500 |
8/12/2022 | BKDP | 90 | 90 | 86 | 90 | 145800 |
8/12/2022 | BKSL | 50 | 50 | 50 | 50 | 13359100 |
8/12/2022 | SBAT | 50 | 50 | 50 | 50 | 1500 |
8/12/2022 | BKSW | 116 | 116 | 114 | 115 | 868400 |
8/12/2022 | BLTA | 50 | 50 | 50 | 50 | 45300 |
8/12/2022 | BLTZ | 2380 | 2380 | 2270 | 2270 | 700 |
8/12/2022 | BLUE | 286 | 290 | 286 | 288 | 261500 |
8/12/2022 | BMAS | 1325 | 1330 | 1325 | 1325 | 9000 |
8/12/2022 | BMSR | 810 | 815 | 775 | 810 | 522500 |
8/12/2022 | BMTR | 360 | 384 | 356 | 372 | 3.69E+08 |
8/12/2022 | BNBA | 1935 | 1980 | 1935 | 1975 | 626100 |
8/12/2022 | BNBR | 54 | 59 | 54 | 59 | 6.59E+08 |
8/12/2022 | BNGA | 1110 | 1115 | 1100 | 1110 | 6973800 |
8/12/2022 | BNII | 270 | 272 | 266 | 270 | 640700 |
8/12/2022 | BNLI | 1200 | 1200 | 1190 | 1195 | 45400 |
8/12/2022 | BOGA | 1300 | 1320 | 1295 | 1320 | 93419100 |
8/12/2022 | BOLA | 398 | 418 | 392 | 418 | 26171700 |
8/12/2022 | BOLT | 890 | 900 | 860 | 880 | 4400 |
8/12/2022 | TRIN | 322 | 338 | 314 | 326 | 12906400 |
8/12/2022 | BOSS | 55 | 55 | 54 | 54 | 3308900 |
8/12/2022 | BPFI | 710 | 710 | 700 | 700 | 10200 |
8/12/2022 | BPII | 1395 | 1395 | 1395 | 1395 | 0 |
8/12/2022 | BPTR | 220 | 226 | 206 | 216 | 1121400 |
8/12/2022 | BRAM | 8375 | 8375 | 7800 | 7900 | 10800 |
8/12/2022 | BRIS | 1575 | 1585 | 1550 | 1565 | 7205800 |
8/12/2022 | BRMS | 238 | 240 | 228 | 230 | 3.05E+08 |
8/12/2022 | BRNA | 2020 | 2020 | 2020 | 2020 | 0 |
8/12/2022 | BRPT | 1050 | 1055 | 1020 | 1025 | 41372000 |
8/12/2022 | MGLV | 134 | 137 | 129 | 130 | 9100 |
8/12/2022 | BSDE | 940 | 950 | 935 | 945 | 11810300 |
8/12/2022 | BSIM | 595 | 600 | 570 | 600 | 2011800 |
8/12/2022 | HOPE | 72 | 72 | 69 | 70 | 28590600 |
8/12/2022 | BSSR | 4000 | 4190 | 3980 | 4150 | 4422900 |
8/12/2022 | BTEK | 400 | 400 | 400 | 400 | 0 |
8/12/2022 | BTEL | 850 | 850 | 850 | 850 | 0 |
8/12/2022 | BTON | 396 | 398 | 372 | 382 | 12500 |
8/12/2022 | BTPN | 2500 | 2510 | 2490 | 2500 | 16600 |
8/12/2022 | BTPS | 3030 | 3070 | 2990 | 3030 | 3143900 |
8/12/2022 | BUDI | 222 | 222 | 216 | 220 | 997700 |
8/12/2022 | BUKK | 995 | 995 | 980 | 980 | 10900 |
8/12/2022 | BULL | 152 | 154 | 151 | 152 | 1.46E+08 |
8/12/2022 | SAMF | 466 | 476 | 466 | 476 | 1236300 |
8/12/2022 | JAST-W | 19 | 20 | 19 | 19 | 72700 |
8/12/2022 | BUVA | 1025 | 1025 | 1025 | 1025 | 0 |
8/12/2022 | BVIC | 139 | 142 | 139 | 142 | 7900900 |
8/12/2022 | BWPT | 70 | 71 | 69 | 70 | 37082500 |
8/12/2022 | BYAN | 66500 | 67500 | 66050 | 66100 | 10400 |
8/12/2022 | CAKK | 260 | 262 | 242 | 248 | 46953100 |
8/12/2022 | BEBS | 4680 | 4750 | 4600 | 4740 | 21708300 |
8/12/2022 | CAMP | 294 | 300 | 290 | 294 | 900900 |
8/12/2022 | CANI | 97 | 99 | 97 | 97 | 67900 |
8/12/2022 | CARS | 50 | 50 | 50 | 50 | 35000 |
8/12/2022 | CASA | 815 | 845 | 815 | 840 | 1.64E+08 |
8/12/2022 | UVCR | 147 | 149 | 145 | 148 | 12329800 |
8/12/2022 | CASS | 394 | 396 | 390 | 394 | 10100 |
8/12/2022 | CCSI | 695 | 695 | 650 | 675 | 292200 |
8/12/2022 | CEKA | 2450 | 2450 | 2390 | 2440 | 91600 |
8/12/2022 | CENT | 170 | 172 | 169 | 169 | 2465500 |
8/12/2022 | CFIN | 320 | 320 | 312 | 316 | 3177000 |
8/12/2022 | CINT | 232 | 232 | 228 | 230 | 34200 |
8/12/2022 | CITA | 2930 | 3000 | 2930 | 2980 | 600 |
8/12/2022 | CITY | 153 | 156 | 147 | 156 | 98400 |
8/12/2022 | KUAS | 74 | 74 | 73 | 73 | 7220200 |
8/12/2022 | PNGO | 1315 | 1315 | 1300 | 1315 | 358200 |
8/12/2022 | CLAY | 645 | 710 | 645 | 665 | 2600 |
8/12/2022 | CLEO | 460 | 462 | 456 | 462 | 5553000 |
8/12/2022 | CLPI | 1015 | 1015 | 1000 | 1005 | 65700 |
8/12/2022 | CMNP | 2000 | 2080 | 2000 | 2080 | 21500 |
8/12/2022 | CMPP | 256 | 256 | 242 | 248 | 607000 |
8/12/2022 | CNKO | 50 | 50 | 50 | 50 | 3500 |
8/12/2022 | CNTB | 171 | 171 | 171 | 171 | 0 |
8/12/2022 | CNTX | 340 | 354 | 340 | 354 | 9000 |
8/12/2022 | COCO | 240 | 246 | 228 | 238 | 2481500 |
8/12/2022 | ESIP-W | 12 | 12 | 10 | 10 | 7193700 |
8/12/2022 | COWL | 2420 | 2420 | 2420 | 2420 | 0 |
8/12/2022 | CPIN | 5650 | 5700 | 5600 | 5675 | 8470000 |
8/12/2022 | CPRI | 324 | 324 | 324 | 324 | 0 |
8/12/2022 | TAMA-W2 | 21 | 23 | 21 | 21 | 37500 |
8/12/2022 | CPRO | 66 | 68 | 65 | 68 | 96231600 |
8/12/2022 | CSAP | 790 | 850 | 775 | 800 | 98900 |
8/12/2022 | CSIS | 80 | 80 | 79 | 79 | 2373800 |
8/12/2022 | CTBN | 2340 | 2340 | 2090 | 2090 | 3600 |
8/12/2022 | CTTH | 700 | 700 | 700 | 700 | 0 |
8/12/2022 | DART | 208 | 216 | 208 | 214 | 23300 |
8/12/2022 | DAYA | 232 | 234 | 218 | 218 | 1500 |
8/12/2022 | DEAL | 50 | 50 | 50 | 50 | 6100 |
8/12/2022 | JAYA-W | 30 | 30 | 29 | 30 | 563700 |
8/12/2022 | DEFI | 1010 | 1010 | 1010 | 1010 | 0 |
8/12/2022 | DEWA | 73 | 81 | 71 | 75 | 2.18E+09 |
8/12/2022 | DFAM | 115 | 128 | 114 | 126 | 32387800 |
8/12/2022 | FREN-W2 | 25 | 26 | 24 | 26 | 1.92E+08 |
8/12/2022 | DGIK | 113 | 117 | 111 | 113 | 39450000 |
8/12/2022 | DIGI | 53 | 54 | 52 | 53 | 1990100 |
8/12/2022 | DILD | 204 | 204 | 182 | 189 | 52621600 |
8/12/2022 | DIVA | 880 | 880 | 870 | 880 | 48200 |
8/12/2022 | DKFT | 143 | 147 | 138 | 142 | 27565800 |
8/12/2022 | DLTA | 3890 | 3910 | 3880 | 3880 | 137900 |
8/12/2022 | DMAS | 175 | 178 | 173 | 178 | 60909100 |
8/12/2022 | DMMX | 1365 | 1385 | 1350 | 1355 | 2878800 |
8/12/2022 | DNAR | 183 | 185 | 180 | 182 | 1161000 |
8/12/2022 | DNET | 3650 | 3700 | 3600 | 3700 | 2600 |
8/12/2022 | DOID | 372 | 374 | 366 | 370 | 31845000 |
8/12/2022 | DPNS | 380 | 386 | 376 | 384 | 31500 |
8/12/2022 | DPUM | 2300 | 2300 | 2300 | 2300 | 0 |
8/12/2022 | DSFI | 93 | 93 | 92 | 92 | 1752200 |
8/12/2022 | DSNG | 535 | 540 | 525 | 535 | 15292800 |
8/12/2022 | DSSA | 33000 | 33000 | 33000 | 33000 | 100 |
8/12/2022 | DUCK | 5 | 5 | 5 | 5 | 0 |
8/12/2022 | DUTI | 4870 | 4880 | 4540 | 4540 | 554400 |
8/12/2022 | DVLA | 2610 | 2630 | 2570 | 2570 | 31800 |
8/12/2022 | DWGL | 200 | 200 | 197 | 197 | 24700 |
8/12/2022 | DWGL-W | 23 | 27 | 21 | 26 | 1652000 |
8/12/2022 | DYAN | 75 | 77 | 75 | 77 | 1284600 |
8/12/2022 | EAST | 92 | 98 | 92 | 93 | 28326800 |
8/12/2022 | XCEG | 70 | 70 | 70 | 70 | 0 |
8/12/2022 | ECII | 550 | 550 | 530 | 550 | 1300 |
8/12/2022 | EKAD | 1490 | 1490 | 1440 | 1465 | 383800 |
8/12/2022 | ELSA | 304 | 310 | 304 | 306 | 23164900 |
8/12/2022 | ELTY | 302 | 302 | 302 | 302 | 0 |
8/12/2022 | EMDE | 153 | 153 | 149 | 152 | 75100 |
8/12/2022 | EMTK | 2190 | 2200 | 2100 | 2100 | 74226800 |
8/12/2022 | ENRG | 284 | 288 | 276 | 280 | 56760900 |
8/12/2022 | ENVY | 137 | 137 | 137 | 137 | 0 |
8/12/2022 | EPMT | 2830 | 2830 | 2650 | 2760 | 452200 |
8/12/2022 | ERAA | 515 | 515 | 505 | 510 | 34498400 |
8/12/2022 | ERTX | 197 | 202 | 196 | 200 | 16500 |
8/12/2022 | ESSA | 1135 | 1195 | 1125 | 1135 | 92036100 |
8/12/2022 | ESTI | 87 | 88 | 85 | 85 | 2269900 |
8/12/2022 | ETWA | 3680 | 3680 | 3680 | 3680 | 0 |
8/12/2022 | EXCL | 2740 | 2780 | 2730 | 2770 | 19446900 |
8/12/2022 | FAST | 950 | 975 | 945 | 950 | 18500 |
8/12/2022 | FASW | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | FILM | 3000 | 3070 | 2880 | 3070 | 18084800 |
8/12/2022 | HOPE-W | 12 | 12 | 11 | 11 | 1899100 |
8/12/2022 | FIRE | 216 | 216 | 204 | 210 | 239500 |
8/12/2022 | LUCY | 196 | 204 | 196 | 196 | 14844500 |
8/12/2022 | FISH | 7125 | 7250 | 7000 | 7250 | 900 |
8/12/2022 | FITT | 194 | 196 | 193 | 195 | 399400 |
8/12/2022 | KRYA | 126 | 133 | 115 | 116 | 2.55E+08 |
8/12/2022 | FMII | 326 | 340 | 316 | 328 | 2600 |
8/12/2022 | FOOD | 109 | 113 | 109 | 111 | 216400 |
8/12/2022 | FORU | 284 | 310 | 278 | 310 | 4736800 |
8/12/2022 | FORZ | 91 | 91 | 91 | 91 | 0 |
8/12/2022 | TECH | 7250 | 7400 | 6900 | 6900 | 2764300 |
8/12/2022 | FPNI | 370 | 372 | 366 | 368 | 1133800 |
8/12/2022 | FREN | 106 | 107 | 102 | 105 | 7.7E+08 |
8/12/2022 | BINO | 139 | 139 | 136 | 137 | 4378200 |
8/12/2022 | FUJI | 640 | 640 | 635 | 640 | 21200 |
8/12/2022 | GAMA | 50 | 50 | 50 | 50 | 500 |
8/12/2022 | GDST | 122 | 127 | 121 | 124 | 16082900 |
8/12/2022 | GDYR | 1300 | 1305 | 1300 | 1305 | 1100 |
8/12/2022 | GEMA | 342 | 342 | 342 | 342 | 300 |
8/12/2022 | GEMS | 6650 | 6650 | 6500 | 6625 | 44200 |
8/12/2022 | GGRM | 25400 | 25500 | 25300 | 25500 | 550900 |
8/12/2022 | GGRP | 630 | 635 | 605 | 635 | 572200 |
8/12/2022 | GHON | 2230 | 2230 | 2200 | 2200 | 48900 |
8/12/2022 | GIAA | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | GJTL | 710 | 715 | 705 | 710 | 1278400 |
8/12/2022 | GLOB | 139 | 139 | 125 | 131 | 55400 |
8/12/2022 | GMFI | 73 | 75 | 73 | 74 | 504700 |
8/12/2022 | GMTD | 82 | 82 | 82 | 82 | 0 |
8/12/2022 | GOLD | 328 | 338 | 328 | 332 | 3800 |
8/12/2022 | GOLL | 1080 | 1080 | 1080 | 1080 | 0 |
8/12/2022 | GOOD | 530 | 540 | 525 | 535 | 4029400 |
8/12/2022 | GPRA | 78 | 80 | 78 | 80 | 1982000 |
8/12/2022 | UNIQ | 57 | 57 | 56 | 57 | 452300 |
8/12/2022 | GSMF | 82 | 87 | 82 | 83 | 1626300 |
8/12/2022 | GTBO | 69 | 69 | 69 | 69 | 0 |
8/12/2022 | GWSA | 158 | 159 | 155 | 155 | 4517800 |
8/12/2022 | GZCO | 164 | 166 | 162 | 163 | 42148200 |
8/12/2022 | HADE | 3700 | 3700 | 3700 | 3700 | 0 |
8/12/2022 | HDFA | 166 | 170 | 162 | 166 | 8800 |
8/12/2022 | HDIT | 71 | 71 | 69 | 71 | 3331600 |
8/12/2022 | HDTX | 2890 | 2890 | 2890 | 2890 | 0 |
8/12/2022 | HEAL | 1345 | 1350 | 1320 | 1325 | 24000200 |
8/12/2022 | HELI | 280 | 288 | 272 | 272 | 26000 |
8/12/2022 | BOBA | 191 | 193 | 189 | 190 | 193500 |
8/12/2022 | HERO | 1620 | 1625 | 1615 | 1620 | 32100 |
8/12/2022 | HEXA | 6325 | 6375 | 6300 | 6350 | 187600 |
8/12/2022 | HITS | 630 | 630 | 600 | 605 | 709600 |
8/12/2022 | HKMU | 50 | 50 | 50 | 50 | 212900 |
8/12/2022 | HMSP | 925 | 925 | 905 | 910 | 54012400 |
8/12/2022 | HOKI | 128 | 134 | 127 | 132 | 11085300 |
8/12/2022 | XIFE | 114 | 116 | 114 | 114 | 18800 |
8/12/2022 | HOME | 105 | 105 | 105 | 105 | 0 |
8/12/2022 | HOTL | 25 | 25 | 25 | 25 | 0 |
8/12/2022 | HRME | 54 | 54 | 52 | 53 | 1072700 |
8/12/2022 | HRTA | 204 | 206 | 204 | 204 | 5252300 |
8/12/2022 | HRUM | 1795 | 1805 | 1755 | 1765 | 52222800 |
8/12/2022 | IATA | 145 | 147 | 143 | 144 | 20667100 |
8/12/2022 | IBFN | 346 | 346 | 346 | 346 | 0 |
8/12/2022 | KUAS-W | 12 | 12 | 11 | 11 | 1131800 |
8/12/2022 | IBST | 8575 | 8575 | 8025 | 8550 | 1300 |
8/12/2022 | ICBP | 8900 | 8900 | 8650 | 8675 | 12595700 |
8/12/2022 | ICON | 72 | 72 | 71 | 71 | 218800 |
8/12/2022 | IDPR | 168 | 177 | 166 | 176 | 961900 |
8/12/2022 | IGAR | 492 | 496 | 492 | 494 | 282100 |
8/12/2022 | IIKP | 136 | 136 | 136 | 136 | 0 |
8/12/2022 | IKAI | 50 | 50 | 50 | 50 | 20000 |
8/12/2022 | IKBI | 212 | 216 | 210 | 210 | 14300 |
8/12/2022 | IMAS | 890 | 900 | 885 | 890 | 1009700 |
8/12/2022 | IMJS | 336 | 336 | 332 | 334 | 1271200 |
8/12/2022 | IMPC | 4200 | 4210 | 4110 | 4150 | 3993700 |
8/12/2022 | INAF | 1120 | 1120 | 1090 | 1095 | 53000 |
8/12/2022 | INAI | 302 | 308 | 302 | 308 | 20200 |
8/12/2022 | INCF | 51 | 51 | 50 | 50 | 2037300 |
8/12/2022 | INCI | 685 | 705 | 685 | 700 | 134300 |
8/12/2022 | INCO | 6975 | 7125 | 6875 | 7000 | 20593900 |
8/12/2022 | INDF | 6650 | 6650 | 6575 | 6625 | 7135400 |
8/12/2022 | INDR | 7525 | 8100 | 7525 | 8075 | 381100 |
8/12/2022 | INDS | 2050 | 2140 | 2050 | 2140 | 7700 |
8/12/2022 | INDX | 230 | 230 | 222 | 222 | 750600 |
8/12/2022 | INKP | 7750 | 7975 | 7725 | 7800 | 5170500 |
8/12/2022 | INOV | 176 | 178 | 173 | 173 | 809600 |
8/12/2022 | INPC | 91 | 92 | 89 | 90 | 2195200 |
8/12/2022 | OBMD-W | 27 | 27 | 24 | 27 | 247600 |
8/12/2022 | INPP | 448 | 462 | 422 | 422 | 800 |
8/12/2022 | INPS | 162 | 162 | 162 | 162 | 0 |
8/12/2022 | INRU | 570 | 575 | 550 | 560 | 13700 |
8/12/2022 | INTA | 120 | 120 | 120 | 120 | 0 |
8/12/2022 | XILV | 131 | 131 | 131 | 131 | 300 |
8/12/2022 | INTD | 200 | 204 | 199 | 202 | 61400 |
8/12/2022 | INTP | 9700 | 9825 | 9525 | 9750 | 3178700 |
8/12/2022 | IPCC | 545 | 550 | 540 | 550 | 1150400 |
8/12/2022 | IPCM | 284 | 294 | 284 | 290 | 1923800 |
8/12/2022 | IPOL | 162 | 162 | 159 | 162 | 139500 |
8/12/2022 | IPTV | 100 | 101 | 98 | 99 | 33867400 |
8/12/2022 | NICL | 104 | 105 | 100 | 100 | 25350000 |
8/12/2022 | IRRA | 1275 | 1275 | 1250 | 1270 | 4163800 |
8/12/2022 | ISSP | 278 | 292 | 276 | 292 | 25603100 |
8/12/2022 | ITIC | 298 | 298 | 292 | 298 | 142100 |
8/12/2022 | ITMA | 640 | 645 | 615 | 620 | 204900 |
8/12/2022 | ITMA-W | 80 | 80 | 65 | 70 | 92200 |
8/12/2022 | XSRI | 54 | 54 | 54 | 54 | 0 |
8/12/2022 | JAST | 109 | 111 | 108 | 110 | 3099900 |
8/12/2022 | JAWA | 144 | 145 | 140 | 142 | 1933700 |
8/12/2022 | JAYA | 127 | 129 | 126 | 128 | 8623000 |
8/12/2022 | SNLK | 635 | 700 | 625 | 700 | 13297800 |
8/12/2022 | JECC | 5200 | 5200 | 4850 | 4960 | 900 |
8/12/2022 | JGLE | 50 | 50 | 50 | 50 | 150000 |
8/12/2022 | JIHD | 342 | 356 | 336 | 348 | 359000 |
8/12/2022 | JKON | 118 | 124 | 115 | 119 | 57172200 |
8/12/2022 | JKSW | 72 | 72 | 72 | 72 | 0 |
8/12/2022 | JMAS | 101 | 101 | 100 | 100 | 201900 |
8/12/2022 | JPFA | 1515 | 1530 | 1505 | 1510 | 10518000 |
8/12/2022 | JRPT | 482 | 482 | 476 | 480 | 1394600 |
8/12/2022 | JSKY | 1190 | 1190 | 1190 | 1190 | 0 |
8/12/2022 | JSMR | 3590 | 3590 | 3490 | 3490 | 8684700 |
8/12/2022 | JSPT | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | JTPE | 260 | 264 | 260 | 264 | 746000 |
8/12/2022 | KAEF | 1400 | 1400 | 1390 | 1395 | 303100 |
8/12/2022 | KARW | 80 | 80 | 78 | 78 | 217200 |
8/12/2022 | KAYU | 50 | 50 | 50 | 50 | 300 |
8/12/2022 | KBLI | 318 | 330 | 318 | 328 | 730400 |
8/12/2022 | KBLM | 272 | 272 | 256 | 258 | 9804600 |
8/12/2022 | KBLV | 198 | 202 | 198 | 202 | 965400 |
8/12/2022 | KBRI | 296 | 296 | 296 | 296 | 0 |
8/12/2022 | KDSI | 1005 | 1015 | 1005 | 1015 | 12200 |
8/12/2022 | KEEN | 474 | 480 | 472 | 476 | 1418500 |
8/12/2022 | KIAS | 50 | 50 | 50 | 50 | 200 |
8/12/2022 | KICI | 179 | 179 | 178 | 179 | 50300 |
8/12/2022 | KINO | 2440 | 2440 | 2370 | 2390 | 254200 |
8/12/2022 | KIOS | 505 | 530 | 488 | 510 | 50601200 |
8/12/2022 | ZYRX | 520 | 570 | 484 | 520 | 7270700 |
8/12/2022 | KJEN | 99 | 107 | 99 | 102 | 6162000 |
8/12/2022 | KKGI | 740 | 760 | 720 | 760 | 12831800 |
8/12/2022 | KMTR | 286 | 286 | 278 | 278 | 700 |
8/12/2022 | KOBX | 400 | 400 | 390 | 392 | 1777100 |
8/12/2022 | KOIN | 149 | 155 | 149 | 155 | 27600 |
8/12/2022 | KONI | 1500 | 1670 | 1420 | 1475 | 114300 |
8/12/2022 | KOPI | 515 | 525 | 490 | 525 | 3800 |
8/12/2022 | KOTA | 50 | 50 | 50 | 50 | 339000 |
8/12/2022 | KRYA-W | 20 | 24 | 19 | 19 | 1.73E+08 |
8/12/2022 | KPAL | 74 | 74 | 74 | 74 | 0 |
8/12/2022 | KPAS | 204 | 204 | 204 | 204 | 0 |
8/12/2022 | SBAT-W2 | 8 | 9 | 8 | 8 | 3155100 |
8/12/2022 | KPIG | 89 | 91 | 88 | 90 | 25131300 |
8/12/2022 | KRAH | 550 | 550 | 550 | 550 | 0 |
8/12/2022 | KRAS | 388 | 392 | 384 | 386 | 8301400 |
8/12/2022 | KREN | 50 | 50 | 50 | 50 | 261200 |
8/12/2022 | LAND | 178 | 178 | 166 | 166 | 52695400 |
8/12/2022 | LAPD | 99 | 99 | 99 | 99 | 0 |
8/12/2022 | LCGP | 1285 | 1285 | 1285 | 1285 | 0 |
8/12/2022 | LCKM | 306 | 306 | 286 | 292 | 2500 |
8/12/2022 | LEAD | 53 | 54 | 52 | 53 | 5321300 |
8/12/2022 | LIFE | 296 | 296 | 296 | 296 | 0 |
8/12/2022 | LINK | 4650 | 4670 | 4650 | 4660 | 4499900 |
8/12/2022 | LION | 380 | 382 | 360 | 378 | 14400 |
8/12/2022 | LMAS | 40400 | 40400 | 40400 | 40400 | 0 |
8/12/2022 | LMPI | 165 | 166 | 164 | 165 | 492900 |
8/12/2022 | LMSH | 680 | 830 | 635 | 660 | 18000 |
8/12/2022 | LPCK | 1200 | 1215 | 1170 | 1210 | 331900 |
8/12/2022 | LPGI | 4960 | 5150 | 4860 | 4950 | 10900 |
8/12/2022 | LPIN | 450 | 450 | 442 | 446 | 92500 |
8/12/2022 | LPKR | 105 | 107 | 103 | 105 | 50490100 |
8/12/2022 | LPLI | 280 | 282 | 278 | 278 | 271000 |
8/12/2022 | LPPF | 4480 | 4480 | 4380 | 4420 | 2554700 |
8/12/2022 | LPPS | 90 | 94 | 90 | 93 | 253200 |
8/12/2022 | LRNA | 200 | 200 | 198 | 200 | 14700 |
8/12/2022 | LTLS | 1325 | 1345 | 1325 | 1345 | 275900 |
8/12/2022 | LUCK | 212 | 212 | 204 | 206 | 893800 |
8/12/2022 | MABA | 1530 | 1530 | 1530 | 1530 | 0 |
8/12/2022 | MAGP | 482 | 482 | 482 | 482 | 0 |
8/12/2022 | MAIN | 615 | 620 | 610 | 610 | 635600 |
8/12/2022 | MAMI | 3420 | 3420 | 3420 | 3420 | 0 |
8/12/2022 | HATM | 402 | 422 | 384 | 398 | 43900400 |
8/12/2022 | MAMIP | 256 | 256 | 256 | 256 | 0 |
8/12/2022 | MAPA | 3010 | 3020 | 2990 | 3010 | 317800 |
8/12/2022 | MAPB | 1575 | 1575 | 1550 | 1550 | 1700 |
8/12/2022 | MAPI | 990 | 1035 | 980 | 1020 | 54681100 |
8/12/2022 | MARI | 206 | 214 | 200 | 210 | 48885200 |
8/12/2022 | MARK | 965 | 970 | 950 | 960 | 20340400 |
8/12/2022 | MASA | 3070 | 3070 | 3070 | 3070 | 200 |
8/12/2022 | MAYA | 580 | 610 | 575 | 610 | 1164300 |
8/12/2022 | MBAP | 8175 | 8325 | 8100 | 8275 | 219900 |
8/12/2022 | MBSS | 1040 | 1065 | 1010 | 1015 | 515800 |
8/12/2022 | MBTO | 113 | 115 | 113 | 114 | 8600 |
8/12/2022 | MCAS | 11500 | 11650 | 11475 | 11600 | 21400 |
8/12/2022 | MCOR | 93 | 94 | 92 | 93 | 2409100 |
8/12/2022 | MDIA | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | MDKA | 4480 | 4540 | 4340 | 4380 | 62394800 |
8/12/2022 | MDKI | 195 | 197 | 194 | 196 | 677100 |
8/12/2022 | MDLN | 110 | 121 | 108 | 119 | 2.51E+08 |
8/12/2022 | MDRN | 452 | 452 | 452 | 452 | 0 |
8/12/2022 | MEDC | 625 | 645 | 625 | 630 | 49589000 |
8/12/2022 | ZYRX-W | 35 | 38 | 33 | 33 | 3065800 |
8/12/2022 | MEGA | 5075 | 5125 | 5075 | 5100 | 3600 |
8/12/2022 | MERK | 5000 | 5050 | 4990 | 5050 | 35000 |
8/12/2022 | META | 149 | 154 | 145 | 146 | 53277100 |
8/12/2022 | MFIN | 1620 | 1620 | 1600 | 1600 | 13100 |
8/12/2022 | MFMI | 695 | 700 | 695 | 695 | 8300 |
8/12/2022 | MGNA | 600 | 600 | 600 | 600 | 0 |
8/12/2022 | MGRO | 920 | 920 | 905 | 915 | 4408900 |
8/12/2022 | MICE | 545 | 545 | 525 | 535 | 178100 |
8/12/2022 | MIDI | 151 | 151 | 151 | 151 | 0 |
8/12/2022 | MIKA | 2660 | 2660 | 2580 | 2610 | 18480600 |
8/12/2022 | MINA | 515 | 515 | 515 | 515 | 0 |
8/12/2022 | MIRA | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | MITI | 153 | 153 | 149 | 151 | 927500 |
8/12/2022 | MKNT | 62 | 62 | 62 | 62 | 0 |
8/12/2022 | MKPI | 88 | 88 | 88 | 88 | 0 |
8/12/2022 | MLBI | 9325 | 9325 | 9250 | 9275 | 18400 |
8/12/2022 | MLIA | 605 | 610 | 590 | 595 | 20585700 |
8/12/2022 | MLPL | 162 | 165 | 160 | 163 | 17741700 |
8/12/2022 | MLPT | 2510 | 2560 | 2500 | 2550 | 1600 |
8/12/2022 | MMLP | 505 | 515 | 500 | 500 | 10132300 |
8/12/2022 | MNCN | 940 | 955 | 935 | 940 | 17206500 |
8/12/2022 | MOLI | 252 | 256 | 250 | 252 | 48100 |
8/12/2022 | MPMX | 1015 | 1050 | 1015 | 1040 | 16764800 |
8/12/2022 | MPOW | 118 | 121 | 118 | 120 | 3443500 |
8/12/2022 | MPPA | 216 | 220 | 212 | 220 | 18005700 |
8/12/2022 | MPRO | 760 | 760 | 705 | 735 | 1000 |
8/12/2022 | MRAT | 268 | 304 | 268 | 284 | 9393300 |
8/12/2022 | MREI | 3120 | 3120 | 3120 | 3120 | 300 |
8/12/2022 | MSIN | 5125 | 5125 | 4920 | 4990 | 1184500 |
8/12/2022 | MSKY | 298 | 304 | 298 | 298 | 2107100 |
8/12/2022 | MTDL | 635 | 650 | 630 | 635 | 4685100 |
8/12/2022 | MTFN | 50 | 50 | 50 | 50 | 4600 |
8/12/2022 | MTLA | 382 | 382 | 372 | 372 | 128000 |
8/12/2022 | MTPS | 50 | 50 | 50 | 50 | 1100 |
8/12/2022 | LUCY-W | 65 | 66 | 62 | 64 | 2408200 |
8/12/2022 | MTRA | 665 | 665 | 665 | 665 | 0 |
8/12/2022 | MTSM | 164 | 164 | 159 | 161 | 1000 |
8/12/2022 | MTWI | 136 | 138 | 134 | 135 | 972600 |
8/12/2022 | MYOH | 1625 | 1650 | 1615 | 1650 | 19000 |
8/12/2022 | MYOR | 1900 | 1900 | 1870 | 1875 | 10027200 |
8/12/2022 | MYRX | 278 | 278 | 278 | 278 | 0 |
8/12/2022 | MYRXP | 4600 | 4600 | 4600 | 4600 | 0 |
8/12/2022 | MYTX | 56 | 56 | 54 | 54 | 37300 |
8/12/2022 | NASA | 50 | 50 | 50 | 50 | 214100 |
8/12/2022 | TRJA | 262 | 262 | 244 | 246 | 16841900 |
8/12/2022 | NATO | 545 | 545 | 530 | 540 | 2.43E+08 |
8/12/2022 | ENAK | 1945 | 1960 | 1835 | 1835 | 7551300 |
8/12/2022 | NELY | 306 | 306 | 304 | 304 | 782000 |
8/12/2022 | NFCX | 9025 | 9025 | 8800 | 8975 | 95900 |
8/12/2022 | NICK | 440 | 446 | 430 | 444 | 57400 |
8/12/2022 | NIKL | 850 | 860 | 840 | 845 | 196800 |
8/12/2022 | NIPS | 610 | 610 | 610 | 610 | 0 |
8/12/2022 | NIRO | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | NISP | 705 | 720 | 705 | 710 | 6304400 |
8/12/2022 | NOBU | 610 | 705 | 610 | 680 | 7185200 |
8/12/2022 | NRCA | 304 | 310 | 302 | 306 | 818200 |
8/12/2022 | NUSA | 985 | 985 | 985 | 985 | 0 |
8/12/2022 | KIOS-W | 42 | 79 | 38 | 40 | 4.56E+08 |
8/12/2022 | NZIA | 133 | 136 | 131 | 133 | 28100 |
8/12/2022 | LFLO | 70 | 70 | 68 | 69 | 75300 |
8/12/2022 | OASA | 570 | 585 | 570 | 575 | 335000 |
8/12/2022 | OCAP | 98 | 98 | 98 | 98 | 0 |
8/12/2022 | OKAS | 81 | 82 | 78 | 78 | 3589400 |
8/12/2022 | OMRE | 570 | 605 | 560 | 560 | 27200 |
8/12/2022 | OPMS | 110 | 115 | 107 | 115 | 2534500 |
8/12/2022 | PADI | 50 | 50 | 50 | 50 | 100 |
8/12/2022 | PALM | 865 | 905 | 860 | 875 | 3760100 |
8/12/2022 | PAMG | 87 | 88 | 85 | 85 | 4151400 |
8/12/2022 | PANI | 1140 | 1225 | 1055 | 1155 | 12794800 |
8/12/2022 | PANR | 220 | 222 | 208 | 208 | 4168900 |
8/12/2022 | PANS | 1550 | 1555 | 1540 | 1550 | 321500 |
8/12/2022 | PBID | 1700 | 1710 | 1700 | 1705 | 238600 |
8/12/2022 | PBRX | 131 | 132 | 129 | 131 | 1720900 |
8/12/2022 | PBSA | 308 | 316 | 300 | 302 | 1742200 |
8/12/2022 | PCAR | 127 | 128 | 126 | 127 | 114300 |
8/12/2022 | PDES | 216 | 216 | 214 | 216 | 2002600 |
8/12/2022 | PEGE | 715 | 725 | 700 | 720 | 175400 |
8/12/2022 | PEHA | 890 | 905 | 885 | 895 | 23100 |
8/12/2022 | PGAS | 1625 | 1660 | 1625 | 1630 | 55431400 |
8/12/2022 | PGLI | 250 | 286 | 250 | 286 | 12254200 |
8/12/2022 | PICO | 186 | 191 | 181 | 182 | 3588100 |
8/12/2022 | PJAA | 620 | 630 | 620 | 630 | 123900 |
8/12/2022 | PKPK | 200 | 200 | 197 | 197 | 5155200 |
8/12/2022 | PLAS | 905 | 905 | 905 | 905 | 0 |
8/12/2022 | PLIN | 2150 | 2230 | 2150 | 2150 | 500 |
8/12/2022 | PNBN | 1760 | 1765 | 1700 | 1715 | 7236900 |
8/12/2022 | PNBS | 74 | 74 | 73 | 74 | 28162700 |
8/12/2022 | PNIN | 1160 | 1220 | 1130 | 1175 | 14260700 |
8/12/2022 | PNLF | 400 | 400 | 376 | 376 | 95962400 |
8/12/2022 | PNSE | 462 | 462 | 462 | 462 | 100 |
8/12/2022 | POLA | 90 | 96 | 88 | 88 | 12610100 |
8/12/2022 | POLA-W | 64 | 65 | 54 | 59 | 76700 |
8/12/2022 | POLI | 810 | 810 | 795 | 810 | 2011300 |
8/12/2022 | POLL | 386 | 386 | 380 | 384 | 52900 |
8/12/2022 | POLU | 500 | 510 | 496 | 496 | 10900 |
8/12/2022 | POLY | 70 | 71 | 68 | 70 | 3198900 |
8/12/2022 | POOL | 510 | 510 | 510 | 510 | 0 |
8/12/2022 | SBAT-W | 6 | 6 | 5 | 5 | 1270000 |
8/12/2022 | PORT | 585 | 585 | 585 | 585 | 2600 |
8/12/2022 | POSA | 615 | 615 | 615 | 615 | 0 |
8/12/2022 | MGLV-W | |||||
8/12/2022 | POWR | 680 | 685 | 675 | 680 | 2445100 |
8/12/2022 | PPRE | 154 | 162 | 154 | 159 | 7548200 |
8/12/2022 | PPRO | 51 | 54 | 50 | 54 | 3.13E+08 |
8/12/2022 | PRAS | 199 | 199 | 197 | 199 | 112600 |
8/12/2022 | PRDA | 5850 | 5900 | 5850 | 5875 | 71600 |
8/12/2022 | PRIM | 226 | 226 | 222 | 226 | 275300 |
8/12/2022 | LABA | 159 | 160 | 159 | 159 | 648600 |
8/12/2022 | PSAB | 128 | 129 | 124 | 128 | 5176000 |
8/12/2022 | PSDN | 119 | 119 | 113 | 114 | 894900 |
8/12/2022 | PSKT | 80 | 85 | 78 | 78 | 1.05E+08 |
8/12/2022 | PSSI | 630 | 635 | 615 | 620 | 1080400 |
8/12/2022 | PTBA | 4150 | 4180 | 4110 | 4150 | 16207600 |
8/12/2022 | PTIS | 173 | 173 | 171 | 171 | 12700 |
8/12/2022 | PTPP | 955 | 1010 | 955 | 985 | 76989400 |
8/12/2022 | PTRO | 2980 | 3010 | 2980 | 2990 | 990400 |
8/12/2022 | PTSN | 197 | 199 | 196 | 198 | 163400 |
8/12/2022 | PTSP | 4950 | 4950 | 4640 | 4660 | 900 |
8/12/2022 | PUDP | 400 | 420 | 374 | 398 | 31600 |
8/12/2022 | PURE | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | TAPG | 700 | 700 | 680 | 685 | 19276000 |
8/12/2022 | PWON | 488 | 492 | 482 | 490 | 20727200 |
8/12/2022 | PYFA | 1025 | 1025 | 1025 | 1025 | 1033600 |
8/12/2022 | PZZA | 535 | 550 | 530 | 540 | 740900 |
8/12/2022 | R-ABFII | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | R-LQ45X | 1125 | 1125 | 1100 | 1105 | 7800 |
8/12/2022 | RAJA | 1075 | 1155 | 1060 | 1125 | 83270400 |
8/12/2022 | RALS | 580 | 585 | 570 | 575 | 11493300 |
8/12/2022 | RANC | 1230 | 1250 | 1230 | 1250 | 27600 |
8/12/2022 | RBMS | 51 | 51 | 50 | 50 | 1170400 |
8/12/2022 | RDTX | 8300 | 8300 | 8300 | 8300 | 300 |
8/12/2022 | RELI | 102 | 102 | 102 | 102 | 0 |
8/12/2022 | RICY | 100 | 101 | 98 | 99 | 3696900 |
8/12/2022 | RIGS | 700 | 700 | 670 | 675 | 1030900 |
8/12/2022 | RIMO | 282 | 282 | 282 | 282 | 0 |
8/12/2022 | RISE | 850 | 850 | 840 | 850 | 1052300 |
8/12/2022 | RMBA | 695 | 695 | 695 | 695 | 0 |
8/12/2022 | RODA | 85 | 85 | 83 | 84 | 754700 |
8/12/2022 | ROTI | 1330 | 1330 | 1285 | 1285 | 73200 |
8/12/2022 | RUIS | 195 | 200 | 194 | 196 | 301100 |
8/12/2022 | SAFE | 202 | 210 | 202 | 208 | 1012500 |
8/12/2022 | SAME | 440 | 444 | 432 | 436 | 25414300 |
8/12/2022 | SAPX | 920 | 920 | 910 | 920 | 700 |
8/12/2022 | SATU | 114 | 120 | 112 | 120 | 24282800 |
8/12/2022 | XSMU | 157 | 157 | 157 | 157 | 100 |
8/12/2022 | SCCO | 9575 | 9600 | 9575 | 9575 | 1300 |
8/12/2022 | SCMA | 270 | 270 | 240 | 244 | 1.44E+08 |
8/12/2022 | SCPI | 159 | 159 | 159 | 159 | 0 |
8/12/2022 | SDMU | 72 | 73 | 71 | 72 | 1672500 |
8/12/2022 | SDPC | 127 | 128 | 123 | 126 | 297400 |
8/12/2022 | SDRA | 575 | 580 | 575 | 580 | 716600 |
8/12/2022 | SFAN | 1560 | 1560 | 1555 | 1560 | 473700 |
8/12/2022 | XIID | 572 | 572 | 572 | 572 | 300 |
8/12/2022 | SGRO | 2130 | 2140 | 2080 | 2100 | 113600 |
8/12/2022 | SHID | 1740 | 1765 | 1700 | 1720 | 1269200 |
8/12/2022 | SHIP | 1520 | 1580 | 1515 | 1570 | 7679800 |
8/12/2022 | SIDO | 765 | 775 | 765 | 770 | 36069700 |
8/12/2022 | SILO | 1020 | 1025 | 1010 | 1025 | 480200 |
8/12/2022 | SIMA | 925 | 925 | 925 | 925 | 0 |
8/12/2022 | SIMP | 470 | 474 | 468 | 470 | 1209100 |
8/12/2022 | SINI | 270 | 270 | 258 | 270 | 1400 |
8/12/2022 | SINI-W | 81 | 110 | 81 | 110 | 2200 |
8/12/2022 | SIPD | 1410 | 1425 | 1360 | 1370 | 31400 |
8/12/2022 | SKBM | 388 | 388 | 372 | 382 | 14300 |
8/12/2022 | SKLT | 125 | 125 | 125 | 125 | 0 |
8/12/2022 | SKRN | 1360 | 1400 | 1355 | 1355 | 859000 |
8/12/2022 | SKYB | 765 | 765 | 765 | 765 | 0 |
8/12/2022 | SMAR | 4870 | 4870 | 4700 | 4810 | 59900 |
8/12/2022 | SMBR | 492 | 500 | 484 | 496 | 14027300 |
8/12/2022 | SMCB | 1595 | 1600 | 1585 | 1585 | 451100 |
8/12/2022 | SMDM | 196 | 204 | 194 | 202 | 363900 |
8/12/2022 | SMDR | 2700 | 2720 | 2620 | 2690 | 8365300 |
8/12/2022 | SMGR | 6900 | 7125 | 6875 | 7025 | 11293800 |
8/12/2022 | SMKL | 354 | 354 | 348 | 354 | 1703600 |
8/12/2022 | SMKL-W | |||||
8/12/2022 | SMMA | 11475 | 11800 | 11475 | 11800 | 2600 |
8/12/2022 | SMMT | 855 | 860 | 825 | 845 | 9840900 |
8/12/2022 | SMRU | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | SMSM | 1260 | 1260 | 1230 | 1250 | 3809800 |
8/12/2022 | SOCI | 187 | 190 | 183 | 186 | 7838400 |
8/12/2022 | SONA | 380 | 380 | 380 | 380 | 0 |
8/12/2022 | SOSS | 380 | 390 | 374 | 384 | 445500 |
8/12/2022 | SOSS-W | 46 | 49 | 39 | 43 | 158800 |
8/12/2022 | SOTS | 270 | 276 | 270 | 276 | 4300 |
8/12/2022 | SOTS-W | 47 | 48 | 45 | 45 | 3100 |
8/12/2022 | SPMA | 540 | 555 | 540 | 545 | 428000 |
8/12/2022 | SPTO | 560 | 565 | 550 | 555 | 780800 |
8/12/2022 | SQMI | 72 | 74 | 70 | 72 | 12695800 |
8/12/2022 | SRAJ | 181 | 181 | 180 | 181 | 69200 |
8/12/2022 | SRIL | 810 | 810 | 810 | 810 | 0 |
8/12/2022 | SRSN | 51 | 52 | 51 | 51 | 478200 |
8/12/2022 | SRTG | 2620 | 2770 | 2570 | 2720 | 40119400 |
8/12/2022 | SSIA | 376 | 384 | 372 | 372 | 5582500 |
8/12/2022 | SSMS | 1510 | 1510 | 1485 | 1505 | 4676600 |
8/12/2022 | SSTM | 585 | 585 | 585 | 585 | 0 |
8/12/2022 | STAR | 127 | 129 | 126 | 126 | 5900 |
8/12/2022 | STTP | 680 | 680 | 680 | 680 | 0 |
8/12/2022 | SUGI | 143 | 143 | 143 | 143 | 0 |
8/12/2022 | SULI | 95 | 101 | 95 | 100 | 36872000 |
8/12/2022 | SUPR | 34000 | 34000 | 34000 | 34000 | 200 |
8/12/2022 | SURE | 198 | 198 | 198 | 198 | 0 |
8/12/2022 | SWAT | 79 | 82 | 78 | 80 | 10527600 |
8/12/2022 | TALF | 350 | 350 | 350 | 350 | 200 |
8/12/2022 | TAMU | 50 | 50 | 50 | 50 | 1241100 |
8/12/2022 | TARA | 50 | 50 | 50 | 50 | 20200 |
8/12/2022 | TAXI | 50 | 50 | 50 | 50 | 100 |
8/12/2022 | TBIG | 2950 | 3020 | 2950 | 3000 | 38959000 |
8/12/2022 | TBLA | 775 | 775 | 770 | 775 | 257300 |
8/12/2022 | TBMS | 1615 | 1620 | 1600 | 1600 | 46100 |
8/12/2022 | TCID | 5400 | 5400 | 5400 | 5400 | 11000 |
8/12/2022 | TCPI | 7925 | 8025 | 7900 | 8025 | 1292400 |
8/12/2022 | TDPM | 960 | 960 | 960 | 960 | 0 |
8/12/2022 | TELE | 50 | 50 | 50 | 50 | 6900 |
8/12/2022 | TFAS | 3640 | 3690 | 3600 | 3600 | 42300 |
8/12/2022 | TFCO | 197 | 197 | 197 | 197 | 0 |
8/12/2022 | TGKA | 7175 | 7175 | 7050 | 7175 | 700 |
8/12/2022 | TGRA | 53 | 53 | 52 | 52 | 1433600 |
8/12/2022 | TIFA | 515 | 515 | 500 | 510 | 1900 |
8/12/2022 | TINS | 1580 | 1580 | 1560 | 1565 | 13721400 |
8/12/2022 | TIRA | 51 | 51 | 51 | 51 | 0 |
8/12/2022 | TIRT | 52 | 52 | 51 | 52 | 1429600 |
8/12/2022 | TKIM | 6500 | 6675 | 6450 | 6550 | 4199600 |
8/12/2022 | TMAS | 2520 | 2580 | 2500 | 2510 | 523000 |
8/12/2022 | TMPO | 124 | 126 | 123 | 125 | 42400 |
8/12/2022 | TNCA | 720 | 735 | 700 | 705 | 3245300 |
8/12/2022 | TOBA | 870 | 870 | 850 | 860 | 5209600 |
8/12/2022 | TOPS | 50 | 50 | 50 | 50 | 32200 |
8/12/2022 | TOTL | 316 | 330 | 316 | 322 | 3638700 |
8/12/2022 | TOTO | 278 | 278 | 272 | 272 | 1561000 |
8/12/2022 | TOWR | 1265 | 1270 | 1240 | 1240 | 41087600 |
8/12/2022 | TPIA | 9250 | 9300 | 9125 | 9150 | 2877400 |
8/12/2022 | TPMA | 388 | 390 | 386 | 386 | 3099500 |
8/12/2022 | TRAM | 155 | 155 | 155 | 155 | 0 |
8/12/2022 | LFLO-W | |||||
8/12/2022 | TRIL | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | TRIM | 296 | 300 | 292 | 294 | 2736400 |
8/12/2022 | TRIO | 99 | 99 | 99 | 99 | 0 |
8/12/2022 | TRIS | 150 | 157 | 149 | 157 | 734600 |
8/12/2022 | TRST | 745 | 750 | 735 | 750 | 30600 |
8/12/2022 | TRUK | 123 | 127 | 121 | 121 | 8052400 |
8/12/2022 | TRUS | 424 | 436 | 412 | 412 | 1100 |
8/12/2022 | TSPC | 1395 | 1395 | 1375 | 1380 | 2133100 |
8/12/2022 | TUGU | 1485 | 1520 | 1460 | 1520 | 1876300 |
8/12/2022 | TURI | 85 | 85 | 85 | 85 | 0 |
8/12/2022 | ULTJ | 1500 | 1500 | 1485 | 1490 | 206100 |
8/12/2022 | UNIC | 11125 | 11350 | 11050 | 11350 | 5200 |
8/12/2022 | UNIT | 1330 | 1330 | 1330 | 1330 | 0 |
8/12/2022 | UNSP | 139 | 142 | 137 | 137 | 4658500 |
8/12/2022 | UNTR | 31600 | 31850 | 31225 | 31600 | 7276300 |
8/12/2022 | UNVR | 4750 | 4850 | 4750 | 4770 | 20610900 |
8/12/2022 | URBN | 204 | 210 | 200 | 206 | 182600 |
8/12/2022 | NASI | 161 | 164 | 160 | 160 | 7952100 |
8/12/2022 | VICO | 155 | 157 | 155 | 157 | 187200 |
8/12/2022 | VINS | 165 | 165 | 162 | 165 | 3200 |
8/12/2022 | FIMP | 54 | 54 | 51 | 53 | 4008700 |
8/12/2022 | VIVA | 6 | 6 | 6 | 6 | 0 |
8/12/2022 | VOKS | 173 | 173 | 167 | 167 | 18600 |
8/12/2022 | VRNA | 105 | 105 | 104 | 105 | 61000 |
8/12/2022 | WAPO | 126 | 126 | 119 | 119 | 695400 |
8/12/2022 | WEGE | 178 | 185 | 177 | 182 | 16395000 |
8/12/2022 | WEHA | 131 | 133 | 128 | 129 | 6359700 |
8/12/2022 | WICO | 376 | 376 | 376 | 376 | 100 |
8/12/2022 | WIIM | 520 | 535 | 520 | 525 | 2506800 |
8/12/2022 | WIKA | 985 | 1060 | 985 | 1050 | 87479800 |
8/12/2022 | WINS | 179 | 179 | 173 | 174 | 5571700 |
8/12/2022 | WOMF | 276 | 280 | 270 | 280 | 330700 |
8/12/2022 | WOOD | 575 | 585 | 570 | 580 | 7935500 |
8/12/2022 | WOWS | 25 | 25 | 25 | 25 | 0 |
8/12/2022 | WSBP | 1560 | 1560 | 1560 | 1560 | 0 |
8/12/2022 | WSKT | 545 | 575 | 540 | 570 | 89647200 |
8/12/2022 | WTON | 222 | 230 | 218 | 230 | 32217200 |
8/12/2022 | XAFA | 2150 | 2150 | 2150 | 2150 | 0 |
8/12/2022 | XAQA | 1026 | 1026 | 1022 | 1022 | 300 |
8/12/2022 | LABA-W | 19 | 20 | 19 | 19 | 2615100 |
8/12/2022 | XBID | 675 | 675 | 596 | 596 | 3700 |
8/12/2022 | XBIN | 572 | 572 | 572 | 572 | 500 |
8/12/2022 | XBLQ | 775 | 775 | 775 | 775 | 0 |
8/12/2022 | XBNI | 1156 | 1156 | 1156 | 1156 | 500 |
8/12/2022 | XBSK | 471 | 505 | 470 | 470 | 900 |
8/12/2022 | XCID | 86 | 88 | 85 | 88 | 2200 |
8/12/2022 | XCIS | 93 | 97 | 91 | 97 | 5400 |
8/12/2022 | XDIF | 111 | 111 | 111 | 111 | 0 |
8/12/2022 | XIHD | 600 | 600 | 595 | 595 | 7300 |
8/12/2022 | XIIC | 376 | 376 | 376 | 376 | 0 |
8/12/2022 | XIIF | 539 | 539 | 539 | 539 | 200 |
8/12/2022 | XIIT | 590 | 590 | 580 | 585 | 33900 |
8/12/2022 | XIJI | 690 | 691 | 690 | 690 | 3500 |
8/12/2022 | XIPI | 200 | 203 | 200 | 203 | 1600 |
8/12/2022 | XISB | 5000 | 5000 | 5000 | 5000 | 0 |
8/12/2022 | XISC | 740 | 740 | 740 | 740 | 4300 |
8/12/2022 | XISI | 368 | 368 | 368 | 368 | 600 |
8/12/2022 | XISR | 438 | 441 | 437 | 441 | 9000 |
8/12/2022 | XKIV | 675 | 675 | 580 | 580 | 600 |
8/12/2022 | XMIG | 6950 | 6950 | 6950 | 6950 | 0 |
8/12/2022 | XMJM | 354 | 354 | 354 | 354 | 0 |
8/12/2022 | XMTS | 198 | 198 | 198 | 198 | 0 |
8/12/2022 | XPCR | 12200 | 12200 | 12200 | 12200 | 0 |
8/12/2022 | XPDV | 880 | 880 | 880 | 880 | 0 |
8/12/2022 | XPES | 470 | 470 | 464 | 464 | 14800 |
8/12/2022 | XPFT | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | XPID | 1260 | 1260 | 1260 | 1260 | 0 |
8/12/2022 | XPLC | 650 | 650 | 650 | 650 | 0 |
8/12/2022 | XPLQ | 190 | 190 | 190 | 190 | 0 |
8/12/2022 | XPMI | 39 | 39 | 39 | 39 | 0 |
8/12/2022 | XPSG | 5775 | 5775 | 5775 | 5775 | 0 |
8/12/2022 | XPTD | 3630 | 3630 | 3630 | 3630 | 0 |
8/12/2022 | XSBC | 112 | 115 | 105 | 109 | 514800 |
8/12/2022 | XSPI | 39 | 39 | 39 | 39 | 0 |
8/12/2022 | XSSI | 81 | 85 | 80 | 80 | 46900 |
8/12/2022 | YELO | 95 | 96 | 94 | 95 | 9434300 |
8/12/2022 | MTEL | 775 | 785 | 770 | 785 | 94076200 |
8/12/2022 | YPAS | 620 | 620 | 620 | 620 | 100 |
8/12/2022 | YULE | 73 | 73 | 73 | 73 | 0 |
8/12/2022 | ZBRA | 550 | 550 | 545 | 550 | 166200 |
8/12/2022 | ZINC | 82 | 85 | 81 | 83 | 1.6E+09 |
8/12/2022 | ZONE | 1160 | 1160 | 1120 | 1130 | 433400 |
8/12/2022 | ESIP | 83 | 84 | 82 | 82 | 9080500 |
8/12/2022 | BINO-W | 19 | 26 | 19 | 20 | 14866400 |
8/12/2022 | TEBE | 840 | 840 | 800 | 835 | 173200 |
8/12/2022 | PSGO | 188 | 190 | 186 | 186 | 9135800 |
8/12/2022 | KEJU | 1510 | 1510 | 1485 | 1495 | 124700 |
8/12/2022 | XCLQ | 109 | 109 | 106 | 108 | 2300 |
8/12/2022 | AGAR | 312 | 320 | 312 | 314 | 3500 |
8/12/2022 | BABP-W4 | 87 | 92 | 81 | 88 | 57500 |
8/12/2022 | IFII | 151 | 154 | 151 | 153 | 146600 |
8/12/2022 | IFSH | 1240 | 1240 | 1160 | 1175 | 6300 |
8/12/2022 | REAL | 50 | 50 | 50 | 50 | 175900 |
8/12/2022 | GOTO | 298 | 298 | 290 | 292 | 2.85E+08 |
8/12/2022 | TRIS-W | 151 | 151 | 151 | 151 | 0 |
8/12/2022 | XNVE | 172 | 172 | 172 | 172 | 10000 |
8/12/2022 | PMJS | 167 | 169 | 166 | 166 | 104700 |
8/12/2022 | UCID | 1220 | 1230 | 1205 | 1220 | 56100 |
8/12/2022 | GLVA | 310 | 310 | 302 | 308 | 39300 |
8/12/2022 | AMAR | 282 | 288 | 280 | 284 | 13182800 |
8/12/2022 | CSRA | 660 | 660 | 650 | 650 | 1030000 |
8/12/2022 | XBES | 1064 | 1090 | 1061 | 1090 | 11600 |
8/12/2022 | AMOR | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | INDO | 110 | 115 | 110 | 111 | 20673700 |
8/12/2022 | INDO-W | 25 | 25 | 19 | 19 | 27113300 |
8/12/2022 | TRIN-W | 42 | 45 | 40 | 43 | 1021600 |
8/12/2022 | DMND | 815 | 815 | 815 | 815 | 1700 |
8/12/2022 | PURA | 50 | 50 | 50 | 50 | 242300 |
8/12/2022 | PURA-W | 8 | 9 | 8 | 9 | 1955400 |
8/12/2022 | ASPI | 89 | 90 | 88 | 89 | 1134700 |
8/12/2022 | ASPI-W | 13 | 13 | 11 | 12 | 823500 |
8/12/2022 | AYLS | 153 | 167 | 152 | 161 | 11807700 |
8/12/2022 | NPGF | 54 | 55 | 53 | 53 | 7742400 |
8/12/2022 | DADA | 50 | 50 | 50 | 50 | 10800 |
8/12/2022 | DADA-W | 5 | 6 | 5 | 6 | 30513500 |
8/12/2022 | PTPW | 1045 | 1065 | 1040 | 1065 | 399500 |
8/12/2022 | TAMA | 50 | 50 | 50 | 50 | 21000 |
8/12/2022 | TAMA-W | 8 | 9 | 8 | 8 | 2103000 |
8/12/2022 | IKAN | 74 | 75 | 74 | 75 | 911900 |
8/12/2022 | XIML | 1565 | 1565 | 1565 | 1565 | 0 |
8/12/2022 | BESS | 198 | 202 | 186 | 188 | 3442300 |
8/12/2022 | ESTA | 189 | 204 | 189 | 200 | 9724400 |
8/12/2022 | AMAN | 510 | 510 | 505 | 505 | 98600 |
8/12/2022 | BESS-W | 38 | 39 | 34 | 35 | 46469400 |
8/12/2022 | CARE | 4530 | 4530 | 4530 | 4530 | 0 |
8/12/2022 | CBMF | 50 | 50 | 50 | 50 | 110400 |
8/12/2022 | CSMI | 127 | 127 | 127 | 127 | 0 |
8/12/2022 | RONY | 760 | 760 | 760 | 760 | 0 |
8/12/2022 | BBSS | 60 | 62 | 60 | 60 | 6138300 |
8/12/2022 | BHAT | 1000 | 1005 | 985 | 990 | 1E+08 |
8/12/2022 | CASH | 171 | 171 | 165 | 167 | 1447000 |
8/12/2022 | XSSK | 771 | 771 | 771 | 771 | 1200 |
8/12/2022 | PGUN | 675 | 690 | 675 | 675 | 21800 |
8/12/2022 | SOFA | 39 | 40 | 38 | 38 | 512800 |
8/12/2022 | FLMC | 1260 | 1260 | 1260 | 1260 | 0 |
8/12/2022 | UANG | 472 | 520 | 472 | 515 | 2800 |
8/12/2022 | PPGL | 141 | 143 | 140 | 141 | 622300 |
8/12/2022 | TOYS | 100 | 100 | 96 | 97 | 10829500 |
8/12/2022 | TOYS-W | |||||
8/12/2022 | SGER | 1130 | 1150 | 1125 | 1135 | 1064100 |
8/12/2022 | SGER-W | 50 | 50 | 50 | 50 | 0 |
8/12/2022 | BBSI | 4310 | 4310 | 4020 | 4300 | 7500 |
8/12/2022 | KMDS | 560 | 575 | 545 | 550 | 185200 |
8/12/2022 | SCNP | 236 | 240 | 230 | 240 | 704100 |
8/12/2022 | ENZO | 56 | 63 | 55 | 55 | 3897900 |
8/12/2022 | ENZO-W | 13 | 14 | 13 | 13 | 512000 |
8/12/2022 | HOMI | 525 | 530 | 525 | 525 | 1267300 |
8/12/2022 | PLAN | 37 | 38 | 37 | 38 | 1519700 |
8/12/2022 | PLAN-W | 8 | 8 | 7 | 8 | 311000 |
8/12/2022 | PURI | 466 | 474 | 450 | 470 | 5100 |
8/12/2022 | ROCK | 436 | 448 | 436 | 448 | 1000 |
8/12/2022 | SOHO | 5800 | 5875 | 5800 | 5875 | 2100 |
8/12/2022 | ATAP | 104 | 114 | 104 | 111 | 9918000 |
8/12/2022 | CMNP-W | 1175 | 1175 | 900 | 900 | 600 |
8/12/2022 | FAPA | 3710 | 3730 | 3710 | 3730 | 23600 |
8/12/2022 | PMMP | 380 | 384 | 378 | 378 | 7588100 |
8/12/2022 | PTDU | 81 | 85 | 80 | 81 | 35084300 |
8/12/2022 | VICI | 515 | 550 | 498 | 525 | 1445400 |
8/12/2022 | WIFI | 260 | 262 | 256 | 256 | 6255500 |
8/12/2022 | WIFI-W | 1500 | 1500 | 1500 | 1500 | 0 |
8/12/2022 | XDSG | 11200 | 11200 | 11200 | 11200 | 0 |
8/12/2022 | XKMS | 1207 | 1211 | 1194 | 1205 | 551300 |
8/12/2022 | BANK | 1840 | 1850 | 1815 | 1815 | 16973100 |
8/12/2022 | BANK-W | 133 | 133 | 133 | 133 | 0 |
8/12/2022 | DCII | 35950 | 36125 | 35950 | 35950 | 300 |
8/12/2022 | DGNS | 312 | 324 | 310 | 322 | 6431600 |
8/12/2022 | UFOE | 775 | 800 | 750 | 760 | 20821100 |
8/12/2022 | WMUU | 140 | 141 | 139 | 141 | 5518900 |
8/12/2022 | TRUE | 62 | 63 | 61 | 62 | 2654200 |
8/12/2022 | TRUE-W | 12 | 13 | 12 | 12 | 2668500 |
8/12/2022 | ARCI | 360 | 364 | 352 | 352 | 2539500 |
8/12/2022 | IPAC | 116 | 116 | 116 | 116 | 139200 |
8/12/2022 | MASB | 3350 | 3380 | 3350 | 3380 | 30000 |
8/12/2022 | MASB-W | 105 | 109 | 86 | 87 | 44500 |
8/12/2022 | BMHS | 600 | 600 | 595 | 600 | 2430900 |
8/12/2022 | NICL-W | 10 | 10 | 8 | 9 | 17819000 |
8/12/2022 | UVCR-W | 30 | 31 | 29 | 31 | 1160600 |
8/12/2022 | BUKA | 320 | 334 | 316 | 330 | 5.02E+08 |
8/12/2022 | HAIS | 266 | 270 | 264 | 268 | 15891000 |
8/12/2022 | OILS | 210 | 210 | 206 | 208 | 1104600 |
8/12/2022 | GPSO | 112 | 114 | 112 | 113 | 2197100 |
8/12/2022 | OILS-W | 26 | 32 | 26 | 26 | 1254400 |
8/12/2022 | GPSO-W | 8 | 8 | 6 | 7 | 6091700 |
8/12/2022 | MCOL | 6675 | 6675 | 6575 | 6575 | 1363900 |
8/12/2022 | CMNT | 960 | 960 | 950 | 960 | 38418400 |
8/12/2022 | GTSI | 58 | 59 | 57 | 57 | 11203100 |
8/12/2022 | RSGK | 1315 | 1320 | 1295 | 1320 | 54400 |
8/12/2022 | RUNS | 182 | 183 | 175 | 180 | 339800 |
8/12/2022 | SBMA | 154 | 154 | 148 | 150 | 3645900 |
8/12/2022 | SBMA-W | 27 | 27 | 18 | 20 | 3088500 |
8/12/2022 | IDEA | 58 | 63 | 58 | 63 | 2241500 |
8/12/2022 | XBIG | 278 | 278 | 278 | 278 | 0 |
8/12/2022 | DEPO | 460 | 464 | 460 | 464 | 52500 |
8/12/2022 | CMRY | 4380 | 4380 | 4240 | 4250 | 826800 |
8/12/2022 | TAYS | 192 | 199 | 189 | 190 | 112200 |
8/12/2022 | WMPP | 184 | 189 | 174 | 177 | 1.61E+08 |
8/12/2022 | WGSH | 170 | 171 | 169 | 171 | 854700 |
8/12/2022 | RMKE | 825 | 835 | 800 | 805 | 30243100 |
8/12/2022 | AVIA | 895 | 910 | 890 | 900 | 19279500 |
8/12/2022 | OBMD | 143 | 146 | 143 | 145 | 829400 |
8/12/2022 | IPPE | 248 | 250 | 244 | 246 | 5526300 |
8/12/2022 | ALDO-W | 188 | 188 | 188 | 188 | 300 |
8/12/2022 | XFES | 567 | 567 | 567 | 567 | 0 |
8/12/2022 | BSML | 1250 | 1250 | 1070 | 1090 | 5005700 |
8/12/2022 | DRMA | 710 | 730 | 665 | 695 | 35268800 |
8/12/2022 | ADMR | 1770 | 1835 | 1750 | 1805 | 1.09E+08 |
8/12/2022 | SEMA | 169 | 170 | 164 | 168 | 1106300 |
8/12/2022 | SEMA-W | 25 | 25 | 22 | 24 | 1731100 |
8/12/2022 | ASLC | 210 | 224 | 206 | 220 | 2.03E+08 |
8/12/2022 | NETV | 280 | 286 | 276 | 286 | 6155300 |
8/12/2022 | BAUT | 50 | 50 | 50 | 50 | 383600 |
8/12/2022 | BAUT-W | 8 | 8 | 7 | 8 | 2807300 |
8/12/2022 | NTBK | 50 | 50 | 50 | 50 | 746000 |
8/12/2022 | NTBK-W | 9 | 9 | 7 | 7 | 17573600 |
8/12/2022 | ADCP | 76 | 79 | 75 | 78 | 63544500 |
8/12/2022 | NANO | 51 | 51 | 50 | 50 | 3224400 |
8/12/2022 | NANO-W | 9 | 9 | 7 | 8 | 8669500 |
8/12/2022 | SMKM | 206 | 208 | 197 | 200 | 687500 |
8/12/2022 | STAA | 1290 | 1295 | 1275 | 1280 | 3363900 |
8/12/2022 | BIKE | 204 | 206 | 200 | 204 | 2484800 |
8/12/2022 | BIKE-W | 13 | 14 | 12 | 13 | 3360900 |
8/12/2022 | WIRG | 600 | 610 | 585 | 595 | 51757900 |
8/12/2022 | WIRG-W | 300 | 304 | 296 | 300 | 459600 |
8/12/2022 | SICO | 139 | 140 | 137 | 140 | 2052000 |
8/12/2022 | SICO-W | 35 | 38 | 35 | 35 | 184500 |
8/12/2022 | TLDN | 605 | 615 | 600 | 610 | 820900 |
8/12/2022 | MTMH | 2350 | 2360 | 2340 | 2350 | 11103700 |
8/12/2022 | IBOS | 102 | 102 | 100 | 101 | 6310200 |
8/12/2022 | IBOS-W | 10 | 11 | 10 | 11 | 746700 |
8/12/2022 | WINR | 50 | 50 | 50 | 50 | 8247300 |
8/12/2022 | WINR-W | 7 | 8 | 7 | 8 | 14548300 |
8/12/2022 | OLIV | 65 | 65 | 65 | 65 | 21408900 |
8/12/2022 | OLIV-W | 8 | 9 | 8 | 9 | 9270500 |
8/12/2022 | ASHA | 272 | 272 | 272 | 272 | 5630900 |
8/12/2022 | SWID | 143 | 144 | 140 | 142 | 4619900 |
8/12/2022 | SWID-W | 11 | 13 | 11 | 12 | 25481700 |
8/12/2022 | TRGU | 314 | 314 | 290 | 290 | 42792600 |
8/12/2022 | CHEM | 126 | 127 | 121 | 122 | 34457200 |
8/12/2022 | CHEM-W | 13 | 14 | 12 | 12 | 20972700 |
8/12/2022 | ARKO | 565 | 575 | 545 | 550 | 18253900 |
8/12/2022 | AXIO | 282 | 286 | 276 | 276 | 28209500 |
8/12/2022 | DEWI | 145 | 147 | 139 | 142 | 59122800 |
8/12/2022 | AMMS | 118 | 127 | 105 | 105 | 65031800 |
8/12/2022 | AMMS-W | 30 | 34 | 15 | 17 | 5.75E+08 |
8/12/2022 | BUAH | 444 | 480 | 444 | 458 | 20897900 |
8/12/2022 | CRAB | 214 | 234 | 204 | 214 | 62099900 |
8/12/2022 | ELPI | 274 | 274 | 274 | 274 | 9515300 |
8/12/2022 | EURO | 70 | 71 | 70 | 70 | 6678200 |
8/12/2022 | EURO-W | 39 | 48 | 38 | 40 | 2225700 |
8/12/2022 | GULA | 214 | 218 | 214 | 214 | 4797000 |
8/12/2022 | JARR | 450 | 488 | 438 | 438 | 57494700 |
8/12/2022 | KKES | 120 | 121 | 116 | 119 | 24572500 |
8/12/2022 | KLIN | 78 | 80 | 76 | 77 | 23647200 |
8/12/2022 | KLIN-W | 25 | 33 | 23 | 24 | 57675600 |
8/12/2022 | MEDS | 188 | 195 | 173 | 192 | 50919900 |
8/12/2022 | MORA | 595 | 610 | 570 | 580 | 16582000 |
8/12/2022 | RAFI | 177 | 196 | 175 | 192 | 5E+08 |
8/12/2022 | RAFI-W | 35 | 39 | 34 | 35 | 1.65E+08 |
8/12/2022 | RCCC | 156 | 163 | 152 | 163 | 18231900 |
8/12/2022 | TOOL | 139 | 139 | 139 | 139 | 35625000 |
8/12/2022 | TOOL-W | 44 | 46 | 39 | 44 | 68366100 |