Home MS DATA

MS DATA

<date> <ticker> <open> <high> <low> <close> <volume>
11/30/2021 >IHSG 6605.797 6647.477 6533.932 6533.932 2.37E+08
11/30/2021 AALI 9975 10125 9825 9975 1825700
11/30/2021 ABBA 412 418 398 400 5032800
11/30/2021 ABDA 6575 6575 6575 6575 0
11/30/2021 ABMM 1400 1465 1390 1450 5156500
11/30/2021 ACES 1365 1375 1300 1305 26470400
11/30/2021 ACST 242 246 228 230 20832700
11/30/2021 ADES 3030 3060 2930 2950 160900
11/30/2021 ADHI 1085 1095 1015 1025 35599200
11/30/2021 ADMF 7725 7800 7700 7700 150300
11/30/2021 ADMG 210 212 206 210 2492100
11/30/2021 ADRO 1670 1730 1665 1700 1.62E+08
11/30/2021 AGAR 340 340 334 340 16400
11/30/2021 AGII 1465 1630 1455 1600 31214500
11/30/2021 AGRO 2160 2210 2060 2130 43062000
11/30/2021 AGRS 176 182 176 177 6059000
11/30/2021 AHAP 66 69 65 65 9704300
11/30/2021 AIMS 488 488 480 486 2389000
11/30/2021 AISA 214 216 208 208 16113500
11/30/2021 AKKU 50 50 50 50 702500
11/30/2021 AKPI 700 860 700 860 346900
11/30/2021 AKRA 3990 4030 3950 3970 12068800
11/30/2021 AKSI 416 430 416 416 19000
11/30/2021 ALDO 905 1060 905 1020 8539500
11/30/2021 ALKA 244 246 244 244 3400
11/30/2021 ALMI 254 254 246 246 2500
11/30/2021 ALTO 280 280 274 280 47900
11/30/2021 AMAG 340 366 336 348 135600
11/30/2021 AMAN 530 530 525 530 1651800
11/30/2021 AMAR 294 302 292 300 4136300
11/30/2021 AMFG 4600 4700 4550 4550 121100
11/30/2021 AMIN 210 220 196 214 530000
11/30/2021 AMOR 4010 4080 3980 4020 559800
11/30/2021 AMRT 1205 1205 1180 1180 15194500
11/30/2021 ANDI 50 50 50 50 140200
11/30/2021 ANJT 955 985 935 970 39500
11/30/2021 ANTM 2340 2370 2300 2300 1.51E+08
11/30/2021 APEX 530 545 530 535 17700
11/30/2021 APIC 1050 1090 1050 1090 26891700
11/30/2021 APII 196 199 185 186 1087200
11/30/2021 APLI 202 218 198 216 294400
11/30/2021 APLN 130 133 127 129 5676700
11/30/2021 ARCI 560 570 550 550 6068400
11/30/2021 ARGO 1555 1555 1500 1500 200
11/30/2021 ARII 288 288 254 254 239200
11/30/2021 ARKA 61 61 55 55 25623200
11/30/2021 ARMY 50 50 50 50 0
11/30/2021 ARNA 850 850 820 835 4694300
11/30/2021 ARTA 2000 2110 2000 2050 83400
11/30/2021 ARTI 50 50 50 50 0
11/30/2021 ARTO 15375 16125 15325 15825 28392600
11/30/2021 ASBI 298 298 298 298 3300
11/30/2021 ASDM 940 965 940 965 4000
11/30/2021 ASGR 780 790 765 765 626800
11/30/2021 ASII 5950 5975 5750 5775 97592700
11/30/2021 ASJT 150 157 148 155 5179000
11/30/2021 ASMI 300 304 290 290 67400
11/30/2021 ASPI 73 76 68 70 8783900
11/30/2021 ASPI-W 17 18 15 17 20041700
11/30/2021 ASRI 175 178 172 172 21476600
11/30/2021 ASRM 1645 1645 1595 1645 1300
11/30/2021 ASSA 3610 3760 3500 3700 29010600
11/30/2021 ATAP 187 187 175 175 15492400
11/30/2021 ATIC 675 795 675 740 4961200
11/30/2021 AUTO 1305 1315 1240 1250 5979300
11/30/2021 AYLS 202 228 190 196 42423400
11/30/2021 BABP 193 197 183 189 1.36E+08
11/30/2021 BABP-W3 93 125 85 85 263100
11/30/2021 BABP-W4 149 159 136 146 101300
11/30/2021 BACA 272 280 260 264 23767900
11/30/2021 BACA-W2 102 102 102 102 0
11/30/2021 BAJA 348 356 342 342 955000
11/30/2021 BALI 930 935 900 910 1573800
11/30/2021 BANK 2740 2900 2720 2800 1.96E+08
11/30/2021 BANK-W 2750 2750 2750 2750 2100
11/30/2021 BAPA 73 76 69 69 14902800
11/30/2021 BAPI 50 50 50 50 3800
11/30/2021 BAPI-W 7 8 6 7 14159700
11/30/2021 BATA 500 500 500 500 0
11/30/2021 BAYU 1170 1230 1090 1090 1300
11/30/2021 BBCA 7325 7425 7275 7275 1.45E+08
11/30/2021 BBHI 6850 7450 6575 6900 11693400
11/30/2021 BBKP 304 312 292 298 5.47E+08
11/30/2021 BBLD 400 400 400 400 300
11/30/2021 BBMD 2050 2080 2010 2010 15000
11/30/2021 BBNI 7000 7000 6800 6800 51537400
11/30/2021 BBRI 4150 4220 4090 4090 3.17E+08
11/30/2021 BBRM 50 50 50 50 40100
11/30/2021 BBSI 5225 5325 5125 5200 78300
11/30/2021 BBSS 69 69 67 68 23611300
11/30/2021 BBTN 1750 1765 1690 1710 75450800
11/30/2021 BBYB 2350 2510 2250 2280 1.09E+08
11/30/2021 BCAP 86 89 82 82 38345600
11/30/2021 BCIC 256 266 242 242 18940900
11/30/2021 BCIP 104 109 97 100 1.71E+08
11/30/2021 BDMN 2430 2450 2400 2410 3075200
11/30/2021 BEBS 3550 3970 3550 3970 69254900
11/30/2021 BEEF 77 78 75 75 4107200
11/30/2021 BEKS 65 68 64 64 2.43E+08
11/30/2021 BELL 192 258 179 196 4107400
11/30/2021 BESS 1985 1985 1860 1860 489100
11/30/2021 BESS-W 1795 1795 1795 1795 0
11/30/2021 BEST 124 125 122 123 11382500
11/30/2021 BFIN 1020 1025 970 975 2.49E+08
11/30/2021 BGTG 210 228 199 204 2.83E+08
11/30/2021 BHAT 935 940 930 940 2009500
11/30/2021 BHIT 55 56 54 54 83944400
11/30/2021 BIKA 246 260 232 238 256700
11/30/2021 BIMA 180 200 173 175 49938800
11/30/2021 BINA 3610 4000 3610 3700 5734000
11/30/2021 BINO 157 159 148 148 37288600
11/30/2021 BINO-W 33 34 30 30 21678300
11/30/2021 BIPI 51 52 50 51 6.54E+08
11/30/2021 BIPI-W 16 16 15 15 2769200
11/30/2021 BIPP 53 54 52 52 2378600
11/30/2021 BIRD 1615 1665 1605 1615 3745700
11/30/2021 BISI 1000 1000 990 990 229600
11/30/2021 BJBR 1360 1375 1345 1360 3907600
11/30/2021 BJTM 750 760 745 745 9246600
11/30/2021 BKDP 50 51 50 51 90500
11/30/2021 BKSL 65 66 63 64 38212200
11/30/2021 BKSW 177 184 173 174 4934800
11/30/2021 BLTA 50 50 50 50 21400
11/30/2021 BLTZ 3000 3000 3000 3000 0
11/30/2021 BLUE 770 775 725 725 227800
11/30/2021 BMAS 1395 1470 1395 1395 124800
11/30/2021 BMHS 875 895 830 855 78356400
11/30/2021 BMRI 7250 7250 6950 7000 1.1E+08
11/30/2021 BMSR 218 236 204 224 4767400
11/30/2021 BMTR 268 270 264 266 20907200
11/30/2021 BNBA 3500 3740 3290 3340 20598400
11/30/2021 BNBR 50 50 50 50 6700
11/30/2021 BNGA 995 1010 975 985 6661300
11/30/2021 BNII 364 372 346 372 30065700
11/30/2021 BNLI 1710 1740 1705 1705 166000
11/30/2021 BOBA 248 260 246 248 4592600
11/30/2021 BOGA 1475 1495 1390 1390 1.26E+08
11/30/2021 BOLA 690 715 665 695 8473800
11/30/2021 BOLT 685 685 685 685 0
11/30/2021 BOSS 80 87 79 80 41484000
11/30/2021 BPFI 1000 1000 1000 1000 0
11/30/2021 BPII 5900 5900 5900 5900 600
11/30/2021 BPTR 330 370 330 358 7012800
11/30/2021 BRAM 9150 10675 9150 9775 28200
11/30/2021 BRIS 1965 1985 1945 1955 21715900
11/30/2021 BRMS 116 120 114 116 4.36E+08
11/30/2021 BRNA 1320 1320 1260 1260 31500
11/30/2021 BRPT 990 1005 920 920 1.47E+08
11/30/2021 BSDE 1090 1115 1070 1085 38689500
11/30/2021 BSIM 940 970 915 920 268800
11/30/2021 BSSR 3240 3240 3090 3130 24900
11/30/2021 BSWD 1750 1750 1750 1750 0
11/30/2021 BTEK 50 50 50 50 500
11/30/2021 BTEL 50 50 50 50 0
11/30/2021 BTON 408 414 400 408 45100
11/30/2021 BTPN 2680 2690 2640 2660 60300
11/30/2021 BTPS 3690 3740 3510 3570 5800600
11/30/2021 BUDI 176 178 173 176 4094700
11/30/2021 BUKA 580 585 540 545 3.16E+08
11/30/2021 BUKK 1270 1275 1270 1275 34400
11/30/2021 BULL 250 258 250 252 2.02E+08
11/30/2021 BULL-W2 51 53 46 48 74700
11/30/2021 BUMI 65 67 64 66 1.78E+08
11/30/2021 BUVA 60 60 60 60 0
11/30/2021 BVIC 185 198 175 177 2.24E+08
11/30/2021 BWPT 84 89 81 81 54023800
11/30/2021 BYAN 26350 28900 26175 27650 78100
11/30/2021 CAKK 100 106 98 98 29104300
11/30/2021 CAMP 290 296 290 290 1139500
11/30/2021 CANI 170 172 162 163 1851900
11/30/2021 CARE 484 498 478 478 4.57E+08
11/30/2021 CARS 50 50 50 50 6900
11/30/2021 CASA 505 510 496 498 4701600
11/30/2021 CASH 440 464 426 436 40463700
11/30/2021 CASS 484 484 458 480 13000
11/30/2021 CBMF 90 92 85 87 56353000
11/30/2021 CCSI 570 595 545 580 2715600
11/30/2021 CEKA 1910 1910 1890 1890 6500
11/30/2021 CENT 284 288 274 276 18256800
11/30/2021 CFIN 270 270 268 268 1665600
11/30/2021 CINT 264 266 250 250 29400
11/30/2021 CITA 2840 2840 2840 2840 3000
11/30/2021 CITY 171 175 165 172 160700
11/30/2021 CLAY 830 835 830 835 1500
11/30/2021 CLEO 460 460 436 442 10371500
11/30/2021 CLPI 1035 1035 1020 1030 118700
11/30/2021 CMNP 1400 1415 1380 1390 64500
11/30/2021 CMNP-W 382 430 382 430 900
11/30/2021 CMNT 1030 1045 1015 1020 48904600
11/30/2021 CMPP 184 184 184 184 0
11/30/2021 CNKO 50 50 50 50 11500
11/30/2021 CNTB 250 250 250 250 0
11/30/2021 CNTX 270 326 244 326 8497100
11/30/2021 COCO 250 256 242 248 7055000
11/30/2021 COCO-W 240 240 240 240 0
11/30/2021 COWL 50 50 50 50 0
11/30/2021 CPIN 5725 6075 5725 6075 24799500
11/30/2021 CPRI 50 50 50 50 0
11/30/2021 CPRI-W 12 12 12 12 0
11/30/2021 CPRO 118 121 112 112 8.04E+08
11/30/2021 CSAP 525 560 525 535 305500
11/30/2021 CSIS 156 161 145 146 31655000
11/30/2021 CSMI 3560 3560 3560 3560 100
11/30/2021 CSRA 494 498 478 478 1402700
11/30/2021 CTBN 2590 2590 2550 2550 4700
11/30/2021 CTRA 1055 1070 1035 1050 27903100
11/30/2021 CTTH 50 50 50 50 205900
11/30/2021 DADA 50 50 50 50 2478300
11/30/2021 DADA-W 12 12 11 12 3554300
11/30/2021 DART 304 336 280 280 29855800
11/30/2021 DAYA 290 292 276 290 43800
11/30/2021 DCII 46000 46000 43950 44000 3400
11/30/2021 DEAL 50 50 50 50 227300
11/30/2021 DEFI 975 975 910 910 200
11/30/2021 DEPO 590 665 585 615 49875100
11/30/2021 DEWA 50 50 50 50 80100
11/30/2021 DFAM 382 398 382 382 37000
11/30/2021 DGIK 160 174 158 166 1.17E+08
11/30/2021 DGNS 770 845 765 790 38043500
11/30/2021 DIGI 150 150 146 146 7946700
11/30/2021 DILD 170 170 166 166 1963700
11/30/2021 DIVA 2090 2090 2010 2010 315100
11/30/2021 DKFT 138 138 131 131 22849500
11/30/2021 DLTA 3830 3830 3780 3800 103500
11/30/2021 DMAS 218 222 214 218 31880100
11/30/2021 DMMX 2870 2910 2760 2770 81262500
11/30/2021 DMND 835 855 835 855 4200
11/30/2021 DNAR 272 276 256 260 22525000
11/30/2021 DNET 3330 3460 3270 3370 15300
11/30/2021 DOID 282 286 278 278 36272000
11/30/2021 DPNS 390 396 388 394 75400
11/30/2021 DPUM 50 50 50 50 0
11/30/2021 DSFI 109 109 105 105 7587600
11/30/2021 DSNG 550 555 525 530 26116800
11/30/2021 DSSA 49800 49800 49500 49500 15000
11/30/2021 DUCK 176 176 176 176 0
11/30/2021 DUTI 3260 3260 3250 3250 2000
11/30/2021 DVLA 2810 2850 2800 2800 43600
11/30/2021 DWGL 180 187 180 183 119400
11/30/2021 DWGL-W 25 28 24 26 360300
11/30/2021 DYAN 75 80 75 78 14536400
11/30/2021 EAST 88 94 88 91 7863800
11/30/2021 EAST-W 11 12 11 12 6362300
11/30/2021 ECII 900 950 900 950 10500
11/30/2021 EDGE 23500 23650 23500 23500 1500
11/30/2021 EKAD 1480 1485 1450 1460 425500
11/30/2021 ELSA 280 284 276 278 27192300
11/30/2021 ELTY 50 50 50 50 5015900
11/30/2021 EMDE 184 188 184 185 10400
11/30/2021 EMTK 1895 1925 1845 1925 31500900
11/30/2021 ENRG 117 119 113 114 5.15E+08
11/30/2021 ENVY 50 50 50 50 0
11/30/2021 ENZO 50 50 50 50 1449800
11/30/2021 ENZO-W 17 17 16 16 2188300
11/30/2021 EPAC 51 51 50 50 4159000
11/30/2021 EPMT 2580 2620 2550 2570 30600
11/30/2021 ERAA 625 635 610 620 97518000
11/30/2021 ERTX 193 193 192 193 181100
11/30/2021 ESIP 82 91 82 89 9858400
11/30/2021 ESSA 366 372 348 350 74881600
11/30/2021 ESTA 240 240 230 230 1429400
11/30/2021 ESTI 140 147 139 139 1546700
11/30/2021 ETWA 62 62 62 62 0
11/30/2021 EXCL 3020 3160 3010 3070 44680000
11/30/2021 FAPA 3170 3180 3150 3180 124000
11/30/2021 FAST 980 995 980 985 12300
11/30/2021 FASW 7600 7600 7600 7600 0
11/30/2021 FILM 640 655 625 640 8814500
11/30/2021 FIMP 50 52 50 51 271000
11/30/2021 FIMP-W 16 16 15 16 713000
11/30/2021 FIRE 530 530 482 486 4938900
11/30/2021 FISH 8650 8650 8650 8650 0
11/30/2021 FITT 515 530 510 530 3704100
11/30/2021 FITT-W 73 368 73 368 22100
11/30/2021 FLMC 296 326 286 326 9700
11/30/2021 FMII 390 392 388 388 16600
11/30/2021 FOOD 118 128 117 120 4164400
11/30/2021 FORU 214 214 200 200 1082500
11/30/2021 FORZ 50 50 50 50 0
11/30/2021 FPNI 214 232 214 228 3690500
11/30/2021 FREN 90 96 87 88 1.99E+09
11/30/2021 FREN-W2 30 32 28 28 5.71E+08
11/30/2021 FUJI 505 505 472 496 22800
11/30/2021 GAMA 50 50 50 50 3000
11/30/2021 GDST 99 100 97 98 4255900
11/30/2021 GDYR 1390 1390 1385 1390 11600
11/30/2021 GEMA 342 342 342 342 0
11/30/2021 GEMS 4300 4380 4280 4310 120700
11/30/2021 GGRM 32825 32825 31400 31400 2545400
11/30/2021 GGRP 825 840 810 830 417200
11/30/2021 GHON 2480 2570 2360 2470 119700
11/30/2021 GIAA 222 222 222 222 0
11/30/2021 GJTL 695 700 670 670 9888500
11/30/2021 GLOB 234 292 226 292 1962300
11/30/2021 GLVA 280 280 272 278 246000
11/30/2021 GMFI 82 84 78 79 5301200
11/30/2021 GMTD 16725 16725 16725 16725 0
11/30/2021 GOLD 400 400 386 400 2700
11/30/2021 GOLL 50 50 50 50 0
11/30/2021 GOOD 488 492 484 486 5003900
11/30/2021 GPRA 88 91 88 88 7435100
11/30/2021 GPSO 152 152 142 142 1764200
11/30/2021 GPSO-W 44 49 42 47 83500
11/30/2021 GSMF 354 380 324 324 19599700
11/30/2021 GTBO 75 75 75 75 0
11/30/2021 GTSI 71 74 70 72 41759200
11/30/2021 GWSA 197 200 185 185 3958100
11/30/2021 GZCO 67 73 63 65 1.66E+08
11/30/2021 HADE 50 50 50 50 3200
11/30/2021 HAIS 212 220 210 212 13419500
11/30/2021 HDFA 232 236 232 236 9600
11/30/2021 HDIT 328 328 324 328 467400
11/30/2021 HDTX 120 120 120 120 0
11/30/2021 HEAL 985 995 960 990 11582300
11/30/2021 HELI 344 346 344 346 600
11/30/2021 HERO 1880 1885 1820 1870 6000
11/30/2021 HEXA 4620 4630 4560 4600 211600
11/30/2021 HITS 388 444 380 430 84600
11/30/2021 HKMU 72 72 72 72 40388500
11/30/2021 HMSP 1000 1015 995 995 19492800
11/30/2021 HOKI 186 187 181 182 6532800
11/30/2021 HOME 50 50 50 50 0
11/30/2021 HOMI 1665 1675 1650 1655 269000
11/30/2021 HOPE 89 92 87 89 5182800
11/30/2021 HOPE-W 18 19 17 18 2705000
11/30/2021 HOTL 50 50 50 50 100
11/30/2021 HRME 58 60 57 58 5373700
11/30/2021 HRTA 220 224 220 222 7372500
11/30/2021 HRUM 9400 9550 9125 9200 15662600
11/30/2021 IATA 70 75 67 69 2.73E+08
11/30/2021 IBFN 112 116 112 116 1900
11/30/2021 IBST 7275 7275 7275 7275 0
11/30/2021 ICBP 9025 9050 8450 8450 12610000
11/30/2021 ICON 100 103 95 95 10716300
11/30/2021 IDEA 138 139 126 126 5334700
11/30/2021 IDPR 216 224 204 212 10137900
11/30/2021 IFII 153 154 151 151 131100
11/30/2021 IFSH 1750 1820 1750 1810 11200
11/30/2021 IGAR 418 444 414 438 636700
11/30/2021 IIKP 50 50 50 50 0
11/30/2021 IKAI 50 50 50 50 100
11/30/2021 IKAN 96 100 94 94 7506200
11/30/2021 IKBI 254 254 242 244 28200
11/30/2021 IMAS 950 965 930 940 2135200
11/30/2021 IMJS 446 454 434 438 5337700
11/30/2021 IMPC 2410 2410 2310 2350 4501900
11/30/2021 INAF 2530 2650 2420 2570 10623500
11/30/2021 INAI 300 300 300 300 43800
11/30/2021 INCF 525 535 490 490 117500
11/30/2021 INCI 620 630 615 625 52400
11/30/2021 INCO 4740 4840 4730 4790 10489600
11/30/2021 INDF 6550 6550 6300 6300 18352800
11/30/2021 INDO 116 131 115 117 57066400
11/30/2021 INDO-W 30 33 27 28 28209500
11/30/2021 INDR 4510 4540 4330 4410 282700
11/30/2021 INDS 2160 2160 2100 2110 18500
11/30/2021 INDX 103 110 96 102 12733000
11/30/2021 INDY 1635 1690 1600 1635 51414600
11/30/2021 INKP 7800 8000 7550 7550 16685500
11/30/2021 INOV 222 256 222 228 22596400
11/30/2021 INPC 133 138 131 132 12992900
11/30/2021 INPC-W 17 21 16 17 27403400
11/30/2021 INPP 630 650 630 650 4500
11/30/2021 INPS 1645 1800 1645 1790 3100
11/30/2021 INRU 665 665 665 665 0
11/30/2021 INTA 124 131 124 131 122000
11/30/2021 INTD 208 222 198 200 340300
11/30/2021 INTP 10600 10925 10500 10575 10219500
11/30/2021 IPAC 122 125 116 124 38600
11/30/2021 IPCC 570 580 555 570 4458500
11/30/2021 IPCM 314 318 310 312 6319400
11/30/2021 IPOL 183 184 173 174 3089500
11/30/2021 IPTV 232 232 226 230 13995700
11/30/2021 IRRA 1875 2110 1840 2070 57896700
11/30/2021 ISAT 7925 8250 7900 8150 15104900
11/30/2021 ISSP 420 430 408 418 17634600
11/30/2021 ITIC 306 310 290 290 2884400
11/30/2021 ITMA 505 525 505 515 1954300
11/30/2021 ITMA-W 90 90 90 90 3000
11/30/2021 ITMG 20500 21550 20400 21550 5651700
11/30/2021 JAST 134 137 131 131 4427200
11/30/2021 JAWA 270 290 216 216 4.54E+08
11/30/2021 JAYA 212 216 198 198 1.12E+08
11/30/2021 JAYA-W 66 77 51 68 64321300
11/30/2021 JECC 5975 6000 5975 5975 400
11/30/2021 JGLE 50 50 50 50 0
11/30/2021 JIHD 462 462 462 462 1000
11/30/2021 JKON 130 130 128 129 1266700
11/30/2021 JKSW 60 60 60 60 0
11/30/2021 JMAS 159 214 155 212 25086500
11/30/2021 JPFA 1600 1655 1600 1600 33500300
11/30/2021 JRPT 492 494 488 490 2446400
11/30/2021 JSKY 117 118 112 114 18576600
11/30/2021 JSMR 4200 4200 4070 4070 4110500
11/30/2021 JSPT 800 800 800 800 0
11/30/2021 JTPE 1110 1110 1105 1105 143500
11/30/2021 KAEF 2610 2810 2480 2740 50483100
11/30/2021 KARW 103 106 101 102 7635500
11/30/2021 KAYU 61 63 60 62 5388600
11/30/2021 KBAG 106 114 105 111 7.38E+08
11/30/2021 KBAG-W 23 27 18 19 1.81E+09
11/30/2021 KBLI 292 300 272 292 6229700
11/30/2021 KBLM 222 222 206 206 1274900
11/30/2021 KBLV 1250 1300 1170 1170 13403900
11/30/2021 KBRI 50 50 50 50 0
11/30/2021 KDSI 1100 1100 1070 1070 11100
11/30/2021 KEEN 442 442 438 438 999700
11/30/2021 KEJU 1200 1200 1190 1200 54900
11/30/2021 KIAS 50 50 50 50 7600
11/30/2021 KICI 342 360 340 348 577100
11/30/2021 KIJA 170 173 169 173 5626900
11/30/2021 KINO 2030 2060 2030 2030 118000
11/30/2021 KIOS 715 725 700 700 32222600
11/30/2021 KJEN 750 820 700 755 559100
11/30/2021 KKGI 296 302 282 292 1654400
11/30/2021 KLBF 1605 1610 1590 1600 1.63E+08
11/30/2021 KMDS 458 468 438 460 8000
11/30/2021 KMTR 350 350 326 344 285800
11/30/2021 KOBX 248 256 240 248 3226700
11/30/2021 KOIN 163 164 163 164 21300
11/30/2021 KONI 880 880 840 840 300
11/30/2021 KOPI 615 615 580 580 1100
11/30/2021 KOTA 100 103 97 99 1.33E+08
11/30/2021 KOTA-W 89 94 89 94 400
11/30/2021 KPAL 50 50 50 50 0
11/30/2021 KPAS 62 62 62 62 0
11/30/2021 KPIG 93 97 91 93 32730800
11/30/2021 KRAH 436 436 436 436 0
11/30/2021 KRAS 496 505 486 486 13681800
11/30/2021 KREN 94 100 93 97 21676600
11/30/2021 KUAS 226 242 216 242 53697300
11/30/2021 KUAS-W 36 42 34 37 2233800
11/30/2021 LABA 143 167 137 138 42729900
11/30/2021 LABA-W 20 24 19 20 44802200
11/30/2021 LAND 88 93 87 88 8661400
11/30/2021 LAPD 50 50 50 50 0
11/30/2021 LCGP 114 114 114 114 0
11/30/2021 LCKM 308 310 308 310 1400
11/30/2021 LEAD 57 61 54 55 80512100
11/30/2021 LFLO 108 119 108 117 1836200
11/30/2021 LFLO-W 19 21 17 21 41353400
11/30/2021 LIFE 6000 6000 6000 6000 0
11/30/2021 LINK 4450 4500 4390 4400 8919700
11/30/2021 LION 338 354 334 354 16000
11/30/2021 LMAS 82 87 81 81 27759000
11/30/2021 LMPI 190 199 190 191 810600
11/30/2021 LMSH 705 730 680 680 18000
11/30/2021 LPCK 1285 1400 1285 1400 2438500
11/30/2021 LPGI 4400 4790 4000 4000 69200
11/30/2021 LPIN 1150 1150 1070 1120 1078500
11/30/2021 LPKR 144 148 143 148 1.09E+08
11/30/2021 LPLI 330 330 304 304 341800
11/30/2021 LPPF 3900 4220 3900 3930 9829300
11/30/2021 LPPS 112 116 112 114 1161600
11/30/2021 LRNA 192 193 188 190 74700
11/30/2021 LSIP 1250 1270 1210 1240 22395900
11/30/2021 LTLS 670 720 670 695 49600
11/30/2021 LUCK 434 520 402 432 3.67E+08
11/30/2021 LUCY 51 51 48 48 37845100
11/30/2021 LUCY-W 14 14 13 14 1895700
11/30/2021 MABA 50 50 50 50 0
11/30/2021 MAGP 50 50 50 50 300
11/30/2021 MAIN 705 705 690 695 2653500
11/30/2021 MAMI 50 50 50 50 0
11/30/2021 MAMI-W 6 6 6 6 0
11/30/2021 MAMIP 600 600 600 600 0
11/30/2021 MAPA 2670 2690 2450 2490 1484000
11/30/2021 MAPB 1560 1560 1560 1560 600
11/30/2021 MAPI 735 755 715 740 38141400
11/30/2021 MARI 444 462 440 460 21143700
11/30/2021 MARK 1235 1280 1160 1175 15715500
11/30/2021 MASA 4930 5050 4600 4850 28300
11/30/2021 MASB 3500 3510 3500 3500 10100
11/30/2021 MASB-W 350 352 320 320 25200
11/30/2021 MAYA 720 720 700 700 2717700
11/30/2021 MBAP 3610 3610 3550 3570 130700
11/30/2021 MBSS 750 860 750 810 6019900
11/30/2021 MBTO 161 165 154 156 1263800
11/30/2021 MCAS 14150 14175 13175 13175 4091000
11/30/2021 MCOL 3380 3420 3350 3400 645500
11/30/2021 MCOR 127 129 126 126 7112100
11/30/2021 MDIA 50 50 50 50 194000
11/30/2021 MDKA 3770 3900 3650 3660 1.68E+08
11/30/2021 MDKI 212 216 208 208 700100
11/30/2021 MDLN 51 51 51 51 0
11/30/2021 MDRN 50 50 50 50 2100
11/30/2021 MEDC 490 496 474 478 70821900
11/30/2021 MEGA 8350 8500 8350 8350 3500
11/30/2021 MERK 3600 3680 3560 3660 438400
11/30/2021 META 130 131 121 121 14923100
11/30/2021 MFIN 1020 1065 1015 1065 32700
11/30/2021 MFMI 990 1015 990 1010 900
11/30/2021 MGLV 204 208 198 206 51000
11/30/2021 MGLV-W 14 15 13 15 14041800
11/30/2021 MGNA 50 50 50 50 0
11/30/2021 MGRO 855 865 840 845 4104100
11/30/2021 MICE 400 404 386 398 72700
11/30/2021 MIDI 2170 2170 2170 2170 200
11/30/2021 MIKA 2370 2400 2290 2380 27590300
11/30/2021 MINA 50 50 50 50 461500
11/30/2021 MIRA 50 50 50 50 2500
11/30/2021 MITI 226 228 208 208 26975800
11/30/2021 MKNT 50 50 50 50 300
11/30/2021 MKPI 24925 24925 24925 24925 0
11/30/2021 MLBI 8175 8225 8125 8175 52300
11/30/2021 MLIA 2160 2180 2020 2070 7291500
11/30/2021 MLPL 350 374 346 360 3.33E+08
11/30/2021 MLPT 3490 3600 3420 3470 123500
11/30/2021 MMLP 496 500 482 488 7435000
11/30/2021 MNCN 970 980 940 960 47540000
11/30/2021 MOLI 560 590 560 565 39800
11/30/2021 MPMX 825 845 820 840 13552900
11/30/2021 MPOW 107 114 104 106 9628700
11/30/2021 MPPA 462 510 452 488 2.91E+08
11/30/2021 MPRO 815 815 800 800 2700
11/30/2021 MRAT 290 300 288 290 603300
11/30/2021 MREI 4150 4150 4150 4150 200
11/30/2021 MSIN 494 515 494 510 16556100
11/30/2021 MSKY 310 316 306 312 32000
11/30/2021 MTDL 3880 3900 3750 3750 3571000
11/30/2021 MTEL 760 805 755 780 3.06E+08
11/30/2021 MTFN 50 50 50 50 0
11/30/2021 MTLA 390 404 390 402 153500
11/30/2021 MTPS 119 122 113 115 1559300
11/30/2021 MTRA 244 244 244 244 0
11/30/2021 MTSM 328 360 324 360 3545600
11/30/2021 MTWI 104 105 100 100 1748100
11/30/2021 MYOH 1700 1750 1695 1750 38500
11/30/2021 MYOR 2220 2250 2180 2190 3216000
11/30/2021 MYRX 50 50 50 50 0
11/30/2021 MYRXP 50 50 50 50 0
11/30/2021 MYTX 87 87 81 83 750600
11/30/2021 NASA 66 67 63 64 2896400
11/30/2021 NATO 715 730 710 720 2.53E+08
11/30/2021 NATO-W 302 302 302 302 0
11/30/2021 NELY 238 252 232 244 2909300
11/30/2021 NFCX 9500 9500 9350 9475 76600
11/30/2021 NICK 470 505 470 505 300
11/30/2021 NICL 73 75 71 72 20871100
11/30/2021 NICL-W 10 11 10 10 6624000
11/30/2021 NIKL 1035 1050 1030 1050 305900
11/30/2021 NIPS 282 282 282 282 0
11/30/2021 NIRO 148 148 147 148 104800
11/30/2021 NISP 685 690 680 680 3125300
11/30/2021 NOBU 815 830 755 755 33069600
11/30/2021 NPGF 97 100 97 97 14382700
11/30/2021 NRCA 290 294 288 288 181500
11/30/2021 NUSA 50 50 50 50 0
11/30/2021 NZIA 159 159 153 157 6900
11/30/2021 OASA 218 240 218 228 437900
11/30/2021 OCAP 159 159 159 159 0
11/30/2021 OILS 256 262 252 254 1464100
11/30/2021 OILS-W 101 108 97 99 181400
11/30/2021 OKAS 78 80 75 75 6929900
11/30/2021 OMRE 780 820 780 820 3900
11/30/2021 OPMS 139 142 134 136 19571800
11/30/2021 PADI 50 50 50 50 19900
11/30/2021 PALM 450 458 450 452 2361400
11/30/2021 PAMG 95 95 87 88 8998200
11/30/2021 PANI 1730 1780 1660 1660 48400
11/30/2021 PANR 242 242 226 226 1180700
11/30/2021 PANS 1370 1385 1345 1350 99400
11/30/2021 PBID 1640 1690 1625 1670 1879700
11/30/2021 PBRX 162 170 155 159 4987000
11/30/2021 PBSA 700 700 700 700 0
11/30/2021 PCAR 282 288 280 284 45400
11/30/2021 PDES 292 292 290 292 49100
11/30/2021 PEGE 1305 1350 1300 1340 402600
11/30/2021 PEHA 1180 1335 1165 1295 5916800
11/30/2021 PGAS 1540 1555 1480 1500 2.17E+08
11/30/2021 PGJO 76 81 76 76 79000
11/30/2021 PGLI 222 240 212 218 8500
11/30/2021 PGUN 306 328 292 318 48100
11/30/2021 PICO 104 105 102 102 32800
11/30/2021 PJAA 565 570 545 550 230300
11/30/2021 PKPK 155 166 151 152 23570200
11/30/2021 PLAN 37 38 36 36 8092500
11/30/2021 PLAN-W 11 11 10 10 714500
11/30/2021 PLAS 50 50 50 50 0
11/30/2021 PLIN 2450 2450 2450 2450 0
11/30/2021 PMJS 148 163 148 149 4649100
11/30/2021 PMMP 466 470 440 450 22666800
11/30/2021 PNBN 760 765 750 755 7386400
11/30/2021 PNBS 86 88 85 85 38255100
11/30/2021 PNGO 1435 1485 1430 1480 4500
11/30/2021 PNIN 690 690 675 685 257600
11/30/2021 PNLF 178 180 177 178 21980200
11/30/2021 PNSE 735 750 685 690 40300
11/30/2021 POLA 284 294 280 286 5451900
11/30/2021 POLA-W 90 92 73 86 347100
11/30/2021 POLI 1405 1415 1405 1415 800
11/30/2021 POLL 1950 2000 1810 2000 6511300
11/30/2021 POLU 472 484 458 458 4000
11/30/2021 POLY 57 58 56 57 570600
11/30/2021 POOL 50 50 50 50 0
11/30/2021 PORT 620 655 620 655 5200
11/30/2021 POSA 50 50 50 50 0
11/30/2021 POWR 635 645 620 620 5596200
11/30/2021 PPGL 128 132 120 123 7819900
11/30/2021 PPGL-W 14 15 13 14 4544900
11/30/2021 PPRE 193 194 189 190 7592200
11/30/2021 PPRO 70 70 69 69 16937900
11/30/2021 PRAS 280 286 270 272 549200
11/30/2021 PRDA 8225 9050 8175 8800 4827300
11/30/2021 PRIM 356 426 356 426 27475900
11/30/2021 PSAB 151 153 150 151 7174900
11/30/2021 PSDN 165 170 160 166 301000
11/30/2021 PSGO 232 232 218 220 8039300
11/30/2021 PSKT 50 50 50 50 11300
11/30/2021 PSSI 376 384 374 380 12787400
11/30/2021 PTBA 2610 2640 2580 2600 29610300
11/30/2021 PTDU 188 220 178 188 72052800
11/30/2021 PTIS 378 380 368 370 29000
11/30/2021 PTPP 1215 1225 1130 1130 64292700
11/30/2021 PTPW 765 770 760 765 264500
11/30/2021 PTRO 2290 2380 2290 2350 540300
11/30/2021 PTSN 230 252 230 240 1670600
11/30/2021 PTSP 4510 4510 4510 4510 100
11/30/2021 PUDP 318 338 306 306 3000
11/30/2021 PURA 58 59 57 57 94434900
11/30/2021 PURA-W 20 20 18 19 13475500
11/30/2021 PURE 87 90 86 87 3314700
11/30/2021 PURI 360 360 352 360 900
11/30/2021 PWON 505 505 492 492 56102900
11/30/2021 PYFA 1050 1145 1025 1145 1973500
11/30/2021 PZZA 675 685 665 665 206500
11/30/2021 R-ABFII 28600 28600 28600 28600 0
11/30/2021 R-LQ45X 1010 1020 1000 1000 67300
11/30/2021 RAJA 194 196 190 191 10553100
11/30/2021 RALS 730 740 715 740 9074900
11/30/2021 RANC 2520 2520 2500 2510 164400
11/30/2021 RBMS 51 51 50 50 2185400
11/30/2021 RDTX 7000 7000 7000 7000 400
11/30/2021 REAL 84 85 81 84 61187400
11/30/2021 RELI 462 466 462 466 500
11/30/2021 RICY 92 92 91 91 624200
11/30/2021 RIGS 326 326 316 320 650900
11/30/2021 RIMO 50 50 50 50 0
11/30/2021 RISE 382 382 380 380 294300
11/30/2021 RMBA 306 306 306 306 0
11/30/2021 ROCK 725 725 725 725 600
11/30/2021 RODA 96 99 96 97 6792600
11/30/2021 RONY 300 300 286 286 52800
11/30/2021 ROTI 1300 1310 1290 1295 2221500
11/30/2021 RSGK 1705 1710 1685 1695 196500
11/30/2021 RUIS 220 230 212 226 159300
11/30/2021 RUNS 306 308 294 296 2287800
11/30/2021 SAFE 242 246 230 232 1099700
11/30/2021 SAME 422 428 396 410 82343400
11/30/2021 SAMF 1270 1335 1220 1230 31069600
11/30/2021 SAPX 1240 1320 1195 1215 109400
11/30/2021 SATU 94 96 93 93 6470900
11/30/2021 SBAT 50 50 50 50 16714900
11/30/2021 SBAT-W 13 14 13 13 11552000
11/30/2021 SBAT-W2 30 30 27 28 24100
11/30/2021 SBMA 402 402 392 392 1326900
11/30/2021 SBMA-W 114 117 101 114 26300
11/30/2021 SCCO 10200 10200 10200 10200 0
11/30/2021 SCMA 356 374 342 342 1.4E+08
11/30/2021 SCNP 200 202 196 197 1145300
11/30/2021 SCPI 29000 29000 29000 29000 0
11/30/2021 SDMU 50 50 50 50 8500
11/30/2021 SDPC 152 156 146 151 2200300
11/30/2021 SDRA 595 620 580 600 731600
11/30/2021 SFAN 1485 1505 1485 1505 17057500
11/30/2021 SGER 1230 1230 1170 1170 5437100
11/30/2021 SGER-W 1045 1050 1045 1045 2000
11/30/2021 SGRO 2210 2240 2180 2220 75400
11/30/2021 SHID 1230 1475 1230 1300 147700
11/30/2021 SHIP 960 965 910 930 2337900
11/30/2021 SIDO 915 925 905 915 7876000
11/30/2021 SILO 10400 10525 9700 9700 4121200
11/30/2021 SIMA 50 50 50 50 0
11/30/2021 SIMP 466 472 446 446 4768700
11/30/2021 SINI 310 310 290 292 13400
11/30/2021 SINI-W 149 152 149 151 22300
11/30/2021 SIPD 1630 1640 1620 1620 11900
11/30/2021 SKBM 400 488 400 488 5100
11/30/2021 SKLT 2350 2420 2350 2420 200
11/30/2021 SKRN 850 875 845 850 2258500
11/30/2021 SKYB 51 51 51 51 0
11/30/2021 SLIS 1675 1740 1560 1565 6812600
11/30/2021 SMAR 4420 4450 4420 4430 11800
11/30/2021 SMBR 665 710 665 680 9312000
11/30/2021 SMCB 1700 1725 1690 1695 1541900
11/30/2021 SMDM 175 189 170 173 1497300
11/30/2021 SMDR 865 930 865 875 16912100
11/30/2021 SMGR 8225 8425 8000 8000 35756500
11/30/2021 SMKL 386 478 386 478 9362300
11/30/2021 SMKL-W 42 61 42 59 35660200
11/30/2021 SMMA 11200 11200 11200 11200 0
11/30/2021 SMMT 190 198 188 192 6618700
11/30/2021 SMRA 880 890 840 870 34018100
11/30/2021 SMRU 50 50 50 50 0
11/30/2021 SMSM 1290 1335 1285 1310 14469900
11/30/2021 SNLK 1640 1660 1635 1660 4352100
11/30/2021 SOCI 195 202 195 195 29635000
11/30/2021 SOFA 47 48 45 47 7106900
11/30/2021 SOHO 6350 6350 6000 6200 13400
11/30/2021 SONA 5500 5500 5500 5500 0
11/30/2021 SOSS 404 404 372 376 180600
11/30/2021 SOSS-W 43 64 42 42 2320700
11/30/2021 SOTS 286 286 260 280 12000
11/30/2021 SOTS-W 51 53 50 50 1000
11/30/2021 SPMA 585 670 585 645 8320200
11/30/2021 SPTO 675 675 650 665 93600
11/30/2021 SQMI 95 100 91 91 40469300
11/30/2021 SRAJ 430 444 414 430 5208300
11/30/2021 SRIL 146 146 146 146 0
11/30/2021 SRSN 55 56 54 54 4771800
11/30/2021 SRTG 2160 2200 2130 2140 8146600
11/30/2021 SSIA 484 488 474 488 2985300
11/30/2021 SSMS 1260 1275 1175 1175 40561500
11/30/2021 SSTM 840 840 840 840 200
11/30/2021 STAR 161 161 151 152 36600
11/30/2021 STTP 7750 7750 7225 7250 900
11/30/2021 SUGI 50 50 50 50 0
11/30/2021 SULI 50 50 50 50 500
11/30/2021 SUPR 15125 15125 15100 15125 17600
11/30/2021 SURE 2000 2000 2000 2000 0
11/30/2021 SWAT 153 163 148 148 59085600
11/30/2021 TALF 302 320 302 316 1000
11/30/2021 TAMA 63 63 60 61 3664300
11/30/2021 TAMA-W 15 16 15 16 186700
11/30/2021 TAMU 50 50 50 50 1700
11/30/2021 TAPG 620 640 605 615 1.05E+08
11/30/2021 TARA 50 50 50 50 2084500
11/30/2021 TAXI 50 50 50 50 400
11/30/2021 TBIG 3080 3120 2940 3020 69471500
11/30/2021 TBLA 805 825 800 800 734500
11/30/2021 TBMS 1600 1640 1600 1640 1100
11/30/2021 TCID 5475 5500 5425 5425 21200
11/30/2021 TCPI 7900 8550 7850 8550 12114000
11/30/2021 TDPM 119 119 119 119 0
11/30/2021 TEBE 650 690 645 675 220900
11/30/2021 TECH 6925 7175 6925 7150 1484900
11/30/2021 TELE 121 121 121 121 0
11/30/2021 TFAS 4930 4930 4850 4850 55900
11/30/2021 TFCO 725 725 725 725 1400
11/30/2021 TGKA 7150 7150 7150 7150 0
11/30/2021 TGRA 83 83 79 79 8508900
11/30/2021 TIFA 790 800 770 800 31800
11/30/2021 TINS 1590 1615 1555 1580 27954300
11/30/2021 TIRA 384 416 372 372 27200
11/30/2021 TIRT 85 94 80 80 20049600
11/30/2021 TKIM 7900 8000 7650 7675 3680700
11/30/2021 TLKM 4150 4170 3990 3990 4.36E+08
11/30/2021 TMAS 810 980 800 960 64816300
11/30/2021 TMPO 153 161 152 152 87400
11/30/2021 TNCA 1245 1305 1175 1175 6039600
11/30/2021 TOBA 965 1010 920 925 6347200
11/30/2021 TOPS 53 55 50 51 4.74E+08
11/30/2021 TOTL 324 328 320 324 610600
11/30/2021 TOTO 232 232 224 226 396000
11/30/2021 TOWR 1205 1205 1160 1160 1.1E+08
11/30/2021 TOYS 170 170 155 155 19925500
11/30/2021 TOYS-W 22 23 21 21 1501900
11/30/2021 TPIA 7100 7100 7025 7075 1452100
11/30/2021 TPMA 350 400 350 360 2373200
11/30/2021 TRAM 50 50 50 50 0
11/30/2021 TRIL 50 50 50 50 0
11/30/2021 TRIM 386 392 364 374 21472500
11/30/2021 TRIN 262 274 260 272 14770700
11/30/2021 TRIN-W 29 31 28 30 2121900
11/30/2021 TRIO 426 426 426 426 0
11/30/2021 TRIS 230 242 224 226 1181500
11/30/2021 TRIS-W 6 6 6 6 0
11/30/2021 TRJA 500 525 476 492 38150200
11/30/2021 TRST 595 595 590 595 11000
11/30/2021 TRUE 113 115 106 106 24277400
11/30/2021 TRUE-W 20 20 19 19 19807100
11/30/2021 TRUK 156 159 151 152 9062200
11/30/2021 TRUS 412 480 388 388 82600
11/30/2021 TSPC 1490 1490 1475 1485 1103700
11/30/2021 TUGU 1620 1620 1605 1610 162600
11/30/2021 TURI 1340 1350 1300 1305 1917900
11/30/2021 UANG 905 935 850 910 17100
11/30/2021 UCID 1445 1450 1430 1435 1032500
11/30/2021 UFOE 1345 1420 1255 1255 1378400
11/30/2021 ULTJ 1585 1590 1575 1580 359100
11/30/2021 UNIC 11800 11800 11275 11275 1800
11/30/2021 UNIQ 89 89 87 87 1416700
11/30/2021 UNIT 316 316 316 316 0
11/30/2021 UNSP 111 113 110 110 18100
11/30/2021 UNTR 21725 21850 21275 21350 8136300
11/30/2021 UNVR 4600 4650 4460 4480 66592500
11/30/2021 URBN 800 810 785 795 475400
11/30/2021 URBN-W 11 11 6 8 20890100
11/30/2021 UVCR 410 414 380 400 27032400
11/30/2021 UVCR-W 180 188 175 177 1608600
11/30/2021 VICI 535 535 505 510 2649300
11/30/2021 VICO 165 174 165 170 1279800
11/30/2021 VINS 113 114 113 114 584800
11/30/2021 VIVA 50 50 50 50 391100
11/30/2021 VOKS 188 198 187 195 271500
11/30/2021 VRNA 198 208 185 185 19698100
11/30/2021 WAPO 216 218 200 202 3823000
11/30/2021 WEGE 202 204 200 202 14682600
11/30/2021 WEHA 162 185 162 170 6128500
11/30/2021 WICO 416 416 416 416 0
11/30/2021 WIFI 655 670 650 660 39130000
11/30/2021 WIFI-W 236 236 236 236 0
11/30/2021 WIIM 478 480 468 470 3195800
11/30/2021 WIKA 1240 1260 1150 1160 62567400
11/30/2021 WINS 162 167 155 156 29042000
11/30/2021 WMUU 168 169 162 162 17286400
11/30/2021 WOMF 234 238 230 234 72500
11/30/2021 WOOD 740 755 720 735 8872100
11/30/2021 WOWS 53 53 51 52 15290300
11/30/2021 WSBP 133 137 127 127 1.79E+08
11/30/2021 WSKT 820 825 790 790 39462200
11/30/2021 WTON 276 280 276 278 14264600
11/30/2021 XAFA 1086 1086 1086 1086 0
11/30/2021 XAQA 935 935 935 935 100
11/30/2021 XBES 987 987 971 971 500
11/30/2021 XBID 527 527 527 527 100
11/30/2021 XBIG 535 535 535 535 0
11/30/2021 XBIN 490 490 490 490 100
11/30/2021 XBLQ 475 475 475 475 0
11/30/2021 XBNI 1057 1057 1048 1048 600
11/30/2021 XBSK 394 394 394 394 0
11/30/2021 XCID 81 89 81 84 102800
11/30/2021 XCIS 105 105 105 105 0
11/30/2021 XCLQ 98 100 98 99 4800
11/30/2021 XDIF 470 470 470 470 400
11/30/2021 XDSG 997 997 997 997 100
11/30/2021 XIFE 104 104 103 103 300
11/30/2021 XIHD 495 495 495 495 2000
11/30/2021 XIIC 970 970 970 970 0
11/30/2021 XIID 529 529 525 525 700
11/30/2021 XIIF 547 560 540 550 8800
11/30/2021 XIIT 534 538 533 535 8600
11/30/2021 XIJI 599 600 595 595 9800
11/30/2021 XILV 117 117 116 116 2600
11/30/2021 XIML 256 256 256 256 100
11/30/2021 XIPI 181 184 181 184 1100
11/30/2021 XISB 398 398 398 398 0
11/30/2021 XISC 710 710 700 700 600
11/30/2021 XISI 338 340 338 338 3300
11/30/2021 XISR 393 394 387 387 10000
11/30/2021 XKIV 454 454 454 454 400
11/30/2021 XKMS 1103 1103 1103 1103 0
11/30/2021 XMIG 184 184 184 184 2100
11/30/2021 XMJM 1001 1001 1001 1001 0
11/30/2021 XMTS 477 477 477 477 0
11/30/2021 XNVE 143 143 143 143 1200000
11/30/2021 XPCR 891 891 891 891 100
11/30/2021 XPDV 470 470 470 470 0
11/30/2021 XPES 389 389 389 389 200
11/30/2021 XPFT 553 553 553 553 0
11/30/2021 XPID 520 520 520 520 0
11/30/2021 XPLC 463 463 463 463 0
11/30/2021 XPLQ 490 490 490 490 0
11/30/2021 XPMI 955 960 955 960 7600
11/30/2021 XPSG 398 398 398 398 0
11/30/2021 XPTD 498 498 498 498 0
11/30/2021 XSBC 106 106 106 106 200
11/30/2021 XSMU 143 143 142 142 3100
11/30/2021 XSPI 750 750 750 750 0
11/30/2021 XSRI 186 186 186 186 0
11/30/2021 XSSI 80 80 79 79 11100
11/30/2021 XSSK 654 654 654 654 100
11/30/2021 YELO 170 170 160 160 1.81E+08
11/30/2021 YPAS 650 750 635 640 32800
11/30/2021 YULE 975 975 885 885 47800
11/30/2021 ZBRA 710 740 710 715 3121100
11/30/2021 ZINC 117 119 115 117 7.7E+08
11/30/2021 ZONE 402 404 398 400 116200
11/30/2021 ZYRX 545 585 545 560 7568100
11/30/2021 ZYRX-W 95 95 91 93 270100