Home MS DATA

MS DATA

<date> <ticker> <open> <high> <low> <close> <volume>
9/16/2021 >IHSG 6126.555 6137.669 6098.877 6109.942 2.34E+08
9/16/2021 AALI 8500 8600 8500 8525 700500
9/16/2021 ABBA 585 590 560 565 13054600
9/16/2021 ABDA 6950 6950 6950 6950 0
9/16/2021 ABMM 1445 1500 1445 1485 153000
9/16/2021 ACES 1380 1385 1375 1375 4368300
9/16/2021 ACST 254 258 248 248 13104800
9/16/2021 ADES 3040 3040 3000 3000 68600
9/16/2021 ADHI 895 905 860 860 47318300
9/16/2021 ADMF 7700 7700 7650 7675 46100
9/16/2021 ADMG 232 234 222 222 6655900
9/16/2021 ADRO 1395 1410 1375 1390 50599200
9/16/2021 AGAR 362 370 362 370 20400
9/16/2021 AGII 1315 1325 1280 1285 4216100
9/16/2021 AGRO 2320 2480 2300 2460 1.47E+08
9/16/2021 AGRS 254 262 254 256 9749700
9/16/2021 AHAP 60 77 60 66 1.06E+08
9/16/2021 AIMS 346 350 334 346 98300
9/16/2021 AISA 214 216 208 210 10588300
9/16/2021 AKKU 50 50 50 50 17100
9/16/2021 AKPI 595 620 565 600 38600
9/16/2021 AKRA 3860 3920 3860 3900 1665300
9/16/2021 AKSI 490 496 456 456 31000
9/16/2021 ALDO 730 730 710 710 5001300
9/16/2021 ALKA 220 220 220 220 400
9/16/2021 ALMI 240 240 240 240 2300
9/16/2021 ALTO 320 324 320 324 600
9/16/2021 AMAG 328 330 322 322 110000
9/16/2021 AMAN 448 450 448 450 1811600
9/16/2021 AMAR 302 302 282 294 2419500
9/16/2021 AMFG 3850 3850 3850 3850 17200
9/16/2021 AMIN 194 194 189 193 15300
9/16/2021 AMOR 3840 4350 3780 4030 1398100
9/16/2021 AMRT 1390 1395 1365 1375 6247100
9/16/2021 ANDI 50 50 50 50 51100
9/16/2021 ANJT 695 710 695 695 15800
9/16/2021 ANTM 2520 2550 2390 2410 1.63E+08
9/16/2021 APEX 545 545 535 545 29000
9/16/2021 APIC 860 880 855 865 9436600
9/16/2021 APII 188 192 177 182 783800
9/16/2021 APLI 210 214 200 204 180500
9/16/2021 APLN 136 137 132 132 14917000
9/16/2021 ARCI 575 575 555 570 18081100
9/16/2021 ARGO 1755 1870 1755 1770 2200
9/16/2021 ARII 278 282 278 282 19800
9/16/2021 ARKA 70 90 67 74 9.37E+08
9/16/2021 ARMY 50 50 50 50 0
9/16/2021 ARNA 740 740 725 730 1327400
9/16/2021 ARTA 1470 1470 1420 1440 72600
9/16/2021 ARTI 50 50 50 50 900
9/16/2021 ARTO 14700 14975 14375 14800 24316100
9/16/2021 ASBI 274 276 272 276 9400
9/16/2021 ASDM 885 895 885 890 8900
9/16/2021 ASGR 745 765 745 750 725400
9/16/2021 ASII 5425 5475 5350 5375 27187700
9/16/2021 ASJT 155 161 153 156 4171300
9/16/2021 ASMI 540 610 456 456 5434800
9/16/2021 ASPI 56 58 54 55 7446900
9/16/2021 ASPI-W 20 20 18 20 9767000
9/16/2021 ASRI 179 182 178 178 24420400
9/16/2021 ASRM 1635 1640 1635 1640 1400
9/16/2021 ASSA 2780 3050 2780 2980 54407600
9/16/2021 ATAP 102 103 100 101 218900
9/16/2021 ATIC 720 730 710 720 342000
9/16/2021 AUTO 1035 1035 1020 1025 1097800
9/16/2021 AYLS 136 140 131 134 44211500
9/16/2021 BABP 330 340 322 330 1.61E+08
9/16/2021 BABP-W3 216 222 216 222 3800
9/16/2021 BABP-W4 274 278 274 278 8900
9/16/2021 BACA 432 440 428 434 29969000
9/16/2021 BACA-W2 398 430 298 428 16100
9/16/2021 BAJA 374 380 374 378 993100
9/16/2021 BALI 715 750 715 725 284800
9/16/2021 BANK 3160 3270 3090 3250 31532800
9/16/2021 BANK-W 3010 3050 3010 3050 1700
9/16/2021 BAPA 53 72 53 56 3.24E+08
9/16/2021 BAPI 50 50 50 50 41800
9/16/2021 BAPI-W 6 7 6 7 10438900
9/16/2021 BATA 695 720 665 700 28700
9/16/2021 BAYU 990 990 980 980 600
9/16/2021 BBCA 32900 32900 32400 32500 11734500
9/16/2021 BBHI 3470 3990 3470 3620 17242100
9/16/2021 BBKP 440 448 438 446 77131400
9/16/2021 BBLD 414 414 414 414 0
9/16/2021 BBMD 1860 1930 1860 1920 33300
9/16/2021 BBNI 5350 5375 5250 5275 15896000
9/16/2021 BBRI 3650 3660 3610 3640 1.95E+08
9/16/2021 BBRM 50 50 50 50 4600
9/16/2021 BBSI 5550 6100 5550 5975 138500
9/16/2021 BBSS 50 56 50 50 62056700
9/16/2021 BBTN 1395 1410 1390 1395 11858000
9/16/2021 BBYB 1470 1520 1450 1485 61625900
9/16/2021 BCAP 115 116 114 114 17881200
9/16/2021 BCIC 272 280 254 254 17647200
9/16/2021 BCIP 61 74 61 63 82769500
9/16/2021 BDMN 2600 2660 2550 2650 9535500
9/16/2021 BEBS 1390 1390 1310 1335 38452900
9/16/2021 BEEF 82 83 81 81 3488200
9/16/2021 BEKS 107 107 103 104 1.05E+08
9/16/2021 BELL 135 150 134 143 662700
9/16/2021 BESS 755 795 745 755 7800
9/16/2021 BESS-W 535 555 535 555 600
9/16/2021 BEST 126 127 125 126 9218500
9/16/2021 BFIN 1115 1120 1075 1100 1.22E+08
9/16/2021 BGTG 234 252 230 248 2.61E+08
9/16/2021 BHAT 755 765 750 760 892500
9/16/2021 BHIT 92 94 92 93 1.11E+08
9/16/2021 BIKA 300 306 280 280 755700
9/16/2021 BIMA 135 136 132 133 8412500
9/16/2021 BINA 3990 4000 3970 3990 178300
9/16/2021 BIPI 50 50 50 50 436600
9/16/2021 BIPI-W 9 10 9 9 7723100
9/16/2021 BIPP 53 60 53 56 80857100
9/16/2021 BIRD 1220 1225 1180 1215 1148400
9/16/2021 BISI 995 995 985 995 72500
9/16/2021 BJBR 1345 1345 1330 1340 2869400
9/16/2021 BJTM 710 715 710 710 3103100
9/16/2021 BKDP 50 58 50 51 14192800
9/16/2021 BKSL 69 70 66 68 2.31E+08
9/16/2021 BKSW 214 226 212 224 25099300
9/16/2021 BLTA 50 50 50 50 8000
9/16/2021 BLTZ 3190 3590 3010 3230 5800
9/16/2021 BLUE 770 780 760 775 178400
9/16/2021 BMAS 1285 1300 1285 1295 9500
9/16/2021 BMHS 1060 1140 1060 1130 84194800
9/16/2021 BMRI 6175 6200 6125 6150 30672100
9/16/2021 BMSR 192 193 185 190 865400
9/16/2021 BMTR 276 278 274 274 10865000
9/16/2021 BNBA 1485 1490 1425 1445 4820600
9/16/2021 BNBR 50 50 50 50 1600
9/16/2021 BNGA 1000 1000 990 995 5047400
9/16/2021 BNII 340 342 338 338 832100
9/16/2021 BNLI 1835 1840 1800 1810 292500
9/16/2021 BOGA 1370 1395 1370 1370 1.01E+08
9/16/2021 BOLA 740 755 735 735 2110700
9/16/2021 BOLT 715 715 705 705 1100
9/16/2021 BOSS 89 94 83 88 2.47E+08
9/16/2021 BPFI 1045 1045 1045 1045 0
9/16/2021 BPII 4900 4900 4900 4900 0
9/16/2021 BPTR 220 222 204 204 5513500
9/16/2021 BRAM 5775 5775 5775 5775 400
9/16/2021 BRIS 2130 2220 2090 2150 76950000
9/16/2021 BRMS 93 95 91 92 4.17E+08
9/16/2021 BRMS-W 24 25 22 23 2.08E+08
9/16/2021 BRNA 1380 1400 1380 1400 1500
9/16/2021 BRPT 995 1005 990 1000 23383300
9/16/2021 BSDE 1005 1005 970 980 40925100
9/16/2021 BSIM 1025 1035 1000 1035 745800
9/16/2021 BSSR 2430 2540 2410 2430 419600
9/16/2021 BSWD 1750 1750 1750 1750 0
9/16/2021 BTEK 50 50 50 50 5500
9/16/2021 BTEL 50 50 50 50 0
9/16/2021 BTON 480 500 476 482 174900
9/16/2021 BTPN 2800 2800 2760 2760 25400
9/16/2021 BTPS 3250 3280 3210 3280 2976000
9/16/2021 BUDI 184 186 182 183 11305800
9/16/2021 BUKA 870 875 855 855 1.74E+08
9/16/2021 BUKK 1015 1045 1000 1045 41700
9/16/2021 BULL 280 282 276 276 1.3E+08
9/16/2021 BULL-W2 60 62 57 58 966200
9/16/2021 BUMI 54 55 54 54 91000100
9/16/2021 BUVA 60 60 60 60 0
9/16/2021 BVIC 165 166 162 163 5721300
9/16/2021 BWPT 74 75 73 74 19497200
9/16/2021 BYAN 15200 15200 14950 15075 21000
9/16/2021 CAKK 84 93 83 87 84737100
9/16/2021 CAMP 318 324 318 324 2403500
9/16/2021 CANI 126 129 122 124 122900
9/16/2021 CARE 424 428 422 424 4.78E+08
9/16/2021 CARS 50 50 50 50 43500
9/16/2021 CASA 398 398 398 398 100
9/16/2021 CASH 149 155 142 146 24983700
9/16/2021 CASS 324 352 324 334 1533500
9/16/2021 CBMF 74 90 63 72 3.44E+08
9/16/2021 CCSI 555 565 535 545 1587800
9/16/2021 CEKA 1785 1815 1785 1795 12500
9/16/2021 CENT 316 334 316 330 74050200
9/16/2021 CFIN 268 272 266 266 1617100
9/16/2021 CINT 185 187 183 187 10000
9/16/2021 CITA 3000 3000 2990 2990 1000
9/16/2021 CITY 153 153 143 147 116900
9/16/2021 CITY-W 79 81 73 75 700400
9/16/2021 CLAY 840 840 840 840 1900
9/16/2021 CLEO 460 470 456 458 6640800
9/16/2021 CLPI 1085 1090 1035 1065 77200
9/16/2021 CMNP 1620 1620 1510 1515 4075000
9/16/2021 CMNP-W 655 655 440 486 1159400
9/16/2021 CMNT 840 870 830 860 39646100
9/16/2021 CMPP 184 184 184 184 0
9/16/2021 CNKO 50 50 50 50 1175700
9/16/2021 CNTB 250 250 250 250 0
9/16/2021 CNTX 182 192 182 185 1100
9/16/2021 COCO 300 302 294 300 12998400
9/16/2021 COCO-W 376 376 376 376 0
9/16/2021 COWL 50 50 50 50 0
9/16/2021 CPIN 6600 6650 6450 6550 4216600
9/16/2021 CPRI 50 50 50 50 0
9/16/2021 CPRI-W 12 12 12 12 0
9/16/2021 CPRO 50 50 50 50 0
9/16/2021 CSAP 525 550 525 545 16400
9/16/2021 CSIS 81 92 78 86 1.31E+08
9/16/2021 CSMI 3300 3300 3300 3300 100
9/16/2021 CSRA 320 320 308 312 342400
9/16/2021 CTBN 3880 3880 3110 3220 3800
9/16/2021 CTRA 1000 1000 950 950 29158400
9/16/2021 CTTH 50 53 50 51 31753800
9/16/2021 DADA 50 51 50 50 99002400
9/16/2021 DADA-W 13 15 13 15 63148600
9/16/2021 DART 218 218 214 216 2700
9/16/2021 DAYA 276 280 258 268 663900
9/16/2021 DCII 46250 46300 44500 44750 4900
9/16/2021 DEAL 50 51 50 50 2.06E+08
9/16/2021 DEAL-W 22 27 20 25 21861700
9/16/2021 DEFI 1415 1415 1415 1415 0
9/16/2021 DEWA 50 50 50 50 5900
9/16/2021 DFAM 374 430 362 366 14104600
9/16/2021 DGIK 73 74 71 72 10733500
9/16/2021 DGNS 825 850 815 835 17339500
9/16/2021 DIGI 540 545 530 530 15863900
9/16/2021 DILD 163 170 162 170 43875300
9/16/2021 DIVA 2160 2170 2120 2120 538600
9/16/2021 DKFT 134 137 133 133 6226000
9/16/2021 DLTA 3720 3740 3700 3730 988900
9/16/2021 DMAS 195 196 193 193 11308800
9/16/2021 DMMX 3150 3160 3110 3110 6116100
9/16/2021 DMND 795 800 760 795 13600
9/16/2021 DNAR 340 380 340 342 58198100
9/16/2021 DNET 3160 3190 3160 3180 4400
9/16/2021 DOID 308 316 300 304 1.18E+08
9/16/2021 DPNS 344 380 344 354 256000
9/16/2021 DPUM 50 50 50 50 0
9/16/2021 DSFI 76 102 76 102 2.71E+08
9/16/2021 DSNG 510 515 505 510 24462000
9/16/2021 DSSA 17500 17500 17500 17500 100
9/16/2021 DUCK 176 176 176 176 0
9/16/2021 DUTI 3400 3400 3390 3400 300
9/16/2021 DVLA 2510 2520 2490 2500 22200
9/16/2021 DWGL 198 202 198 202 140700
9/16/2021 DWGL-W 40 41 39 39 264700
9/16/2021 DYAN 90 97 86 88 1.53E+08
9/16/2021 EAST 64 64 63 63 1974900
9/16/2021 EAST-W 11 12 10 12 15918500
9/16/2021 ECII 985 985 985 985 0
9/16/2021 EDGE 26575 26825 26425 26800 4500
9/16/2021 EKAD 1400 1405 1395 1395 415500
9/16/2021 ELSA 290 294 286 290 64465700
9/16/2021 ELTY 50 50 50 50 0
9/16/2021 EMDE 191 191 191 191 100
9/16/2021 EMTK 1965 1975 1920 1925 26160100
9/16/2021 ENRG 118 121 118 119 4.01E+08
9/16/2021 ENVY 50 50 50 50 0
9/16/2021 ENZO 50 52 50 50 17036500
9/16/2021 ENZO-W 17 19 16 17 16918200
9/16/2021 EPAC 70 75 63 63 1.13E+08
9/16/2021 EPMT 2280 2280 2260 2280 48800
9/16/2021 ERAA 580 585 570 575 54276300
9/16/2021 ERTX 182 183 181 183 49400
9/16/2021 ESIP 71 76 69 74 46496100
9/16/2021 ESIP-W 14 16 13 15 39759500
9/16/2021 ESSA 314 318 312 314 21928700
9/16/2021 ESTA 101 136 101 112 4936300
9/16/2021 ESTI 143 145 135 140 6229600
9/16/2021 ETWA 62 62 62 62 0
9/16/2021 EXCL 3000 3000 2960 2970 18520800
9/16/2021 FAPA 2900 2910 2900 2910 95500
9/16/2021 FAST 980 980 980 980 6000
9/16/2021 FASW 7600 7600 7600 7600 0
9/16/2021 FILM 360 376 356 368 28676600
9/16/2021 FIMP 55 55 49 50 480000
9/16/2021 FIMP-W 20 20 18 19 449500
9/16/2021 FIRE 505 510 498 498 3596500
9/16/2021 FISH 9700 9700 8925 8925 19400
9/16/2021 FITT 150 164 144 150 952800
9/16/2021 FITT-W 37 74 37 62 8698400
9/16/2021 FLMC 378 382 370 380 2955600
9/16/2021 FMII 432 432 426 428 8000
9/16/2021 FOOD 93 100 93 96 9695800
9/16/2021 FORU 144 148 143 145 53300
9/16/2021 FORZ 50 50 50 50 0
9/16/2021 FPNI 252 264 252 262 8011200
9/16/2021 FREN 117 127 117 125 2.79E+09
9/16/2021 FREN-W 47 57 46 51 20585300
9/16/2021 FREN-W2 58 61 56 58 1.56E+09
9/16/2021 FUJI 505 505 452 452 1285300
9/16/2021 GAMA 50 51 50 50 4402300
9/16/2021 GDST 100 102 99 101 5821800
9/16/2021 GDYR 1460 1460 1450 1460 72900
9/16/2021 GEMA 362 362 362 362 0
9/16/2021 GEMS 3480 3580 3470 3580 21600
9/16/2021 GGRM 32000 32350 31875 32350 337700
9/16/2021 GGRP 478 490 452 454 844400
9/16/2021 GHON 2230 2240 2230 2240 3300
9/16/2021 GIAA 222 222 222 222 0
9/16/2021 GJTL 745 745 730 730 6395900
9/16/2021 GLOB 173 173 160 161 63900
9/16/2021 GLVA 284 292 284 290 264800
9/16/2021 GMFI 94 95 92 93 1363100
9/16/2021 GMTD 16725 16725 16725 16725 0
9/16/2021 GOLD 462 466 448 448 58500
9/16/2021 GOLL 50 50 50 50 0
9/16/2021 GOOD 368 374 362 374 10339200
9/16/2021 GPRA 70 70 66 67 7150400
9/16/2021 GPSO 186 195 180 185 7779800
9/16/2021 GPSO-W 78 84 77 80 4099000
9/16/2021 GSMF 200 210 200 208 171900
9/16/2021 GTBO 75 75 75 75 0
9/16/2021 GTSI 77 78 74 75 88415900
9/16/2021 GWSA 136 138 135 136 159000
9/16/2021 GZCO 50 50 50 50 2600
9/16/2021 HADE 50 50 50 50 800
9/16/2021 HAIS 278 284 274 276 10653500
9/16/2021 HDFA 192 200 184 195 84500
9/16/2021 HDIT 386 388 378 380 2985200
9/16/2021 HDTX 120 120 120 120 0
9/16/2021 HEAL 1200 1205 1170 1195 12008800
9/16/2021 HELI 330 340 310 330 41100
9/16/2021 HERO 1790 1880 1730 1845 23900
9/16/2021 HEXA 3990 4090 3990 4090 1045800
9/16/2021 HITS 394 398 376 382 1500
9/16/2021 HKMU 68 73 67 68 4.34E+08
9/16/2021 HMSP 1000 1005 975 975 39414300
9/16/2021 HOKI 193 195 190 191 30349500
9/16/2021 HOME 50 50 50 50 0
9/16/2021 HOMI 1890 1895 1860 1880 15000
9/16/2021 HOPE 140 147 134 134 92541200
9/16/2021 HOPE-W 24 25 23 23 33816400
9/16/2021 HOTL 50 50 50 50 6300
9/16/2021 HRME 57 58 56 57 3408100
9/16/2021 HRTA 220 222 218 222 7563200
9/16/2021 HRUM 5500 5525 5375 5375 2678300
9/16/2021 IATA 50 50 50 50 3100
9/16/2021 IBFN 62 64 57 57 3086600
9/16/2021 IBFN-W 19 20 16 18 1748000
9/16/2021 IBST 6100 6100 6100 6100 100
9/16/2021 ICBP 8375 8400 8175 8225 6857300
9/16/2021 ICON 112 112 108 109 8880200
9/16/2021 IDEA 125 125 116 118 10283800
9/16/2021 IDPR 228 236 220 222 18965600
9/16/2021 IFII 166 166 158 164 202800
9/16/2021 IFSH 1440 1710 1345 1510 85500
9/16/2021 IGAR 426 430 422 422 171100
9/16/2021 IIKP 50 50 50 50 0
9/16/2021 IKAI 50 50 50 50 2200
9/16/2021 IKAN 106 109 106 108 8295300
9/16/2021 IKBI 234 242 232 236 141100
9/16/2021 IMAS 1020 1030 980 980 11900000
9/16/2021 IMJS 585 605 570 570 74876100
9/16/2021 IMPC 2010 2010 1990 2000 1512500
9/16/2021 INAF 2280 2290 2250 2270 246400
9/16/2021 INAI 296 296 296 296 7600
9/16/2021 INCF 246 254 242 242 1833700
9/16/2021 INCI 625 695 610 645 81300
9/16/2021 INCO 5000 5050 4850 4860 19459600
9/16/2021 INDF 6250 6275 6175 6200 3692500
9/16/2021 INDO 192 195 186 195 2276100
9/16/2021 INDO-W 75 78 70 78 285700
9/16/2021 INDR 4000 4010 3990 4000 35800
9/16/2021 INDS 1895 1895 1890 1895 3600
9/16/2021 INDX 118 124 117 119 17439400
9/16/2021 INDY 1420 1440 1390 1400 15078500
9/16/2021 INKP 7525 7675 7200 7275 16175800
9/16/2021 INOV 199 202 186 195 2615700
9/16/2021 INPC 158 161 156 159 9680800
9/16/2021 INPC-W 60 62 59 60 1778200
9/16/2021 INPP 710 710 700 700 1100
9/16/2021 INPS 1440 1440 1440 1440 100
9/16/2021 INRU 705 705 705 705 100
9/16/2021 INTA 85 88 81 81 318000
9/16/2021 INTD 161 166 154 161 94900
9/16/2021 INTP 10775 10775 10425 10525 2340900
9/16/2021 IPAC 290 304 290 304 72400
9/16/2021 IPCC 580 590 580 590 3755900
9/16/2021 IPCM 404 412 400 410 9920200
9/16/2021 IPOL 172 174 169 172 2605300
9/16/2021 IPTV 264 266 260 262 35723500
9/16/2021 IRRA 1730 1765 1720 1760 3347600
9/16/2021 ISAT 7000 7275 7000 7125 5285400
9/16/2021 ISSP 294 300 292 294 14403200
9/16/2021 ITIC 350 352 324 336 26072900
9/16/2021 ITMA 540 540 530 535 11800
9/16/2021 ITMA-W 72 72 66 66 8700
9/16/2021 ITMG 18275 18750 18000 18250 5094400
9/16/2021 JAST 197 200 193 193 44711500
9/16/2021 JAWA 136 138 135 136 3817400
9/16/2021 JAYA 120 123 119 120 2992600
9/16/2021 JECC 6900 6950 6475 6475 4300
9/16/2021 JGLE 50 50 50 50 3000
9/16/2021 JIHD 412 416 412 416 18300
9/16/2021 JKON 172 174 167 172 281300
9/16/2021 JKSW 60 60 60 60 0
9/16/2021 JMAS 169 222 169 188 21308000
9/16/2021 JPFA 1915 1935 1885 1915 13739600
9/16/2021 JRPT 486 486 476 480 3337300
9/16/2021 JSKY 128 129 126 126 10373000
9/16/2021 JSMR 3930 3970 3890 3930 3391700
9/16/2021 JSPT 770 770 770 770 200
9/16/2021 JTPE 1085 1085 1085 1085 117000
9/16/2021 KAEF 2330 2360 2330 2340 620400
9/16/2021 KARW 100 101 96 98 2830200
9/16/2021 KAYU 62 64 60 61 14264500
9/16/2021 KBAG 60 62 58 58 1.3E+09
9/16/2021 KBAG-W 12 14 12 13 1.42E+08
9/16/2021 KBLI 320 328 316 320 344500
9/16/2021 KBLM 206 206 202 202 10200
9/16/2021 KBLV 795 795 790 790 12700
9/16/2021 KBRI 50 50 50 50 0
9/16/2021 KDSI 870 870 870 870 600
9/16/2021 KEEN 432 436 430 432 948700
9/16/2021 KEJU 1220 1225 1220 1225 199400
9/16/2021 KIAS 50 50 50 50 533400
9/16/2021 KICI 254 264 250 254 2719200
9/16/2021 KIJA 159 160 157 159 2282200
9/16/2021 KINO 2190 2190 2150 2150 440200
9/16/2021 KIOS 1125 1200 1110 1160 61015600
9/16/2021 KJEN 446 446 422 422 8200
9/16/2021 KKGI 270 274 268 270 91700
9/16/2021 KLBF 1490 1490 1440 1440 24009000
9/16/2021 KMDS 462 462 434 444 4100
9/16/2021 KMTR 376 376 364 376 54400
9/16/2021 KOBX 181 184 179 184 4417100
9/16/2021 KOIN 160 160 158 158 5300
9/16/2021 KONI 880 880 880 880 1300
9/16/2021 KOPI 590 640 550 550 17400
9/16/2021 KOTA 200 262 196 240 8.93E+08
9/16/2021 KOTA-W 109 130 107 110 700600
9/16/2021 KPAL 50 50 50 50 0
9/16/2021 KPAS 62 62 62 62 0
9/16/2021 KPAS-W 13 13 13 13 0
9/16/2021 KPIG 113 113 110 111 45509700
9/16/2021 KRAH 436 436 436 436 0
9/16/2021 KRAS 525 530 510 515 13012700
9/16/2021 KREN 147 151 144 146 16502500
9/16/2021 LABA 286 352 282 300 1.05E+08
9/16/2021 LABA-W 25 32 25 29 1.12E+08
9/16/2021 LAND 124 132 123 132 21019400
9/16/2021 LAPD 50 50 50 50 0
9/16/2021 LCGP 114 114 114 114 0
9/16/2021 LCKM 320 320 320 320 0
9/16/2021 LEAD 50 50 50 50 18300
9/16/2021 LFLO 84 87 80 82 2066800
9/16/2021 LFLO-W 12 13 11 11 15637500
9/16/2021 LIFE 6900 6900 6900 6900 0
9/16/2021 LINK 4260 4260 4150 4170 1403400
9/16/2021 LION 352 352 352 352 7600
9/16/2021 LMAS 112 114 111 113 24472300
9/16/2021 LMPI 208 208 195 197 678100
9/16/2021 LMSH 645 715 620 665 113300
9/16/2021 LPCK 920 955 910 945 4776200
9/16/2021 LPGI 3800 3980 3800 3980 2100
9/16/2021 LPIN 386 400 382 388 822200
9/16/2021 LPKR 156 166 156 163 2.26E+08
9/16/2021 LPLI 280 288 274 276 248900
9/16/2021 LPPF 2840 2960 2820 2950 7048600
9/16/2021 LPPS 111 118 111 113 1839100
9/16/2021 LRNA 185 185 172 182 9200
9/16/2021 LSIP 1100 1110 1090 1105 22659100
9/16/2021 LTLS 595 595 580 595 177800
9/16/2021 LUCK 258 270 252 262 18842900
9/16/2021 LUCY 51 55 50 53 45450500
9/16/2021 LUCY-W 18 19 16 17 29534700
9/16/2021 MABA 50 50 50 50 0
9/16/2021 MAGP 50 50 50 50 200
9/16/2021 MAIN 790 815 790 800 11391500
9/16/2021 MAMI 50 50 50 50 0
9/16/2021 MAMI-W 6 6 6 6 0
9/16/2021 MAMIP 600 600 600 600 0
9/16/2021 MAPA 2640 2640 2520 2570 2764900
9/16/2021 MAPB 1520 1530 1520 1530 3000
9/16/2021 MAPI 770 775 750 750 7350700
9/16/2021 MARI 530 530 505 510 59870100
9/16/2021 MARK 995 1015 995 1000 3355300
9/16/2021 MASA 2890 3000 2840 2900 13200
9/16/2021 MASB 3430 3440 3430 3430 123300
9/16/2021 MASB-W 328 328 308 320 97800
9/16/2021 MAYA 810 820 800 805 3461100
9/16/2021 MBAP 3280 3360 3250 3280 330900
9/16/2021 MBSS 650 650 640 640 1321800
9/16/2021 MBTO 124 129 123 126 32500
9/16/2021 MCAS 12025 12075 11525 11750 372200
9/16/2021 MCOL 1600 1610 1550 1560 1436500
9/16/2021 MCOR 134 134 132 133 11675300
9/16/2021 MDIA 51 53 50 52 27552600
9/16/2021 MDKA 2740 2760 2700 2710 32046500
9/16/2021 MDKI 200 202 199 200 1623300
9/16/2021 MDLN 51 51 51 51 0
9/16/2021 MDRN 50 50 50 50 12100
9/16/2021 MEDC 520 520 500 510 51842200
9/16/2021 MEGA 7825 7850 7800 7850 2800
9/16/2021 MERK 3380 3400 3370 3370 15200
9/16/2021 META 129 130 128 129 1953300
9/16/2021 MFIN 1070 1070 1070 1070 4800
9/16/2021 MFMI 850 870 790 805 302100
9/16/2021 MGLV 179 181 179 181 310900
9/16/2021 MGLV-W 18 21 18 21 98887300
9/16/2021 MGNA 50 50 50 50 0
9/16/2021 MGRO 745 745 735 740 2761400
9/16/2021 MICE 374 380 372 374 242500
9/16/2021 MIDI 2100 2300 2100 2150 13900
9/16/2021 MIKA 2430 2450 2370 2380 22265500
9/16/2021 MINA 50 65 50 55 3.71E+08
9/16/2021 MIRA 50 50 50 50 700
9/16/2021 MITI 97 97 93 95 1659400
9/16/2021 MKNT 50 50 50 50 130000
9/16/2021 MKPI 25000 25000 25000 25000 0
9/16/2021 MLBI 8200 8300 8075 8150 40300
9/16/2021 MLIA 1530 1545 1405 1435 9451900
9/16/2021 MLPL 535 585 535 570 2.3E+08
9/16/2021 MLPT 3730 3800 3470 3490 2507700
9/16/2021 MMLP 645 645 630 645 7568500
9/16/2021 MNCN 845 855 835 840 47484800
9/16/2021 MOLI 995 1010 995 995 27500
9/16/2021 MPMX 705 715 700 705 9208600
9/16/2021 MPOW 140 147 138 141 33846400
9/16/2021 MPPA 1040 1050 1015 1020 91096500
9/16/2021 MPRO 615 810 610 810 236500
9/16/2021 MRAT 314 320 308 310 272400
9/16/2021 MREI 4670 5000 4350 4620 3500
9/16/2021 MSIN 520 530 505 510 18450900
9/16/2021 MSKY 376 376 352 374 35900
9/16/2021 MTDL 2810 2840 2740 2740 2986400
9/16/2021 MTFN 50 50 50 50 300
9/16/2021 MTLA 336 358 336 346 55600
9/16/2021 MTPS 145 148 144 145 5968900
9/16/2021 MTRA 244 244 244 244 0
9/16/2021 MTSM 166 166 155 159 8400
9/16/2021 MTWI 124 127 123 123 2862400
9/16/2021 MYOH 1545 1545 1535 1545 16300
9/16/2021 MYOR 2310 2380 2300 2380 3379900
9/16/2021 MYRX 50 50 50 50 0
9/16/2021 MYRXP 50 50 50 50 0
9/16/2021 MYTX 81 82 81 81 560500
9/16/2021 NASA 73 74 72 73 2285200
9/16/2021 NATO 620 620 590 605 2.77E+08
9/16/2021 NATO-W 350 350 350 350 100
9/16/2021 NELY 192 199 192 198 3953500
9/16/2021 NFCX 11000 11125 10175 10325 1047200
9/16/2021 NICK 610 610 525 545 3600
9/16/2021 NICL 92 94 88 90 67178000
9/16/2021 NICL-W 12 12 11 11 44016100
9/16/2021 NIKL 1085 1105 1085 1100 1881200
9/16/2021 NIPS 282 282 282 282 0
9/16/2021 NIRO 127 127 125 125 23000
9/16/2021 NISP 705 705 700 705 229300
9/16/2021 NOBU 1120 1135 1105 1110 1854500
9/16/2021 NPGF 124 128 123 125 19111600
9/16/2021 NRCA 298 300 296 296 1271300
9/16/2021 NUSA 50 50 50 50 0
9/16/2021 NZIA 156 164 152 160 69300
9/16/2021 OASA 228 228 222 222 61500
9/16/2021 OCAP 159 159 159 159 0
9/16/2021 OILS 498 505 464 464 43825400
9/16/2021 OILS-W 193 238 170 190 16173500
9/16/2021 OKAS 79 86 79 81 1.33E+08
9/16/2021 OMRE 825 900 780 880 4700
9/16/2021 OPMS 210 214 196 200 75114200
9/16/2021 PADI 50 50 50 50 554600
9/16/2021 PALM 460 468 460 464 442400
9/16/2021 PAMG 98 100 90 94 16130000
9/16/2021 PANI 296 296 286 286 101500
9/16/2021 PANR 146 153 143 150 6831500
9/16/2021 PANS 1305 1310 1280 1295 112500
9/16/2021 PBID 1720 1725 1710 1715 1213500
9/16/2021 PBRX 137 143 133 133 4098700
9/16/2021 PBSA 535 550 500 515 22300
9/16/2021 PCAR 296 312 296 302 605500
9/16/2021 PDES 302 302 280 300 221300
9/16/2021 PEGE 1695 1715 1640 1640 1079200
9/16/2021 PEHA 1160 1165 1160 1165 83100
9/16/2021 PGAS 1110 1135 1100 1130 1.59E+08
9/16/2021 PGJO 75 75 72 73 15300
9/16/2021 PGLI 224 224 212 212 9500
9/16/2021 PGUN 256 266 244 260 73700
9/16/2021 PICO 107 107 105 105 183600
9/16/2021 PJAA 545 565 535 535 145500
9/16/2021 PKPK 78 99 78 83 1.38E+08
9/16/2021 PLAN 30 31 29 30 2121000
9/16/2021 PLAN-W 10 11 9 10 7982600
9/16/2021 PLAS 50 50 50 50 0
9/16/2021 PLIN 2450 2450 2450 2450 0
9/16/2021 PMJS 129 131 125 128 160600
9/16/2021 PMMP 550 560 515 535 52004100
9/16/2021 PNBN 780 780 760 765 8381200
9/16/2021 PNBS 103 107 101 103 1.77E+08
9/16/2021 PNGO 1365 1365 1365 1365 200
9/16/2021 PNIN 735 740 735 735 34400
9/16/2021 PNLF 188 189 186 187 14486000
9/16/2021 PNSE 374 398 370 388 5000
9/16/2021 POLA 181 181 169 169 2306700
9/16/2021 POLA-W 65 73 65 72 182500
9/16/2021 POLI 1145 1145 1145 1145 0
9/16/2021 POLL 2390 2390 2260 2260 4847400
9/16/2021 POLU 288 292 280 290 8000
9/16/2021 POLY 53 55 53 53 1025700
9/16/2021 POOL 50 50 50 50 0
9/16/2021 PORT 575 710 575 655 164400
9/16/2021 POSA 50 50 50 50 0
9/16/2021 POWR 635 635 630 630 1557000
9/16/2021 PPGL 84 89 82 88 8401300
9/16/2021 PPGL-W 13 14 12 14 17832300
9/16/2021 PPRE 222 226 212 220 26537700
9/16/2021 PPRO 75 76 73 75 1.05E+08
9/16/2021 PRAS 236 246 236 238 2178300
9/16/2021 PRDA 7500 7575 7325 7475 550100
9/16/2021 PRIM 314 330 314 320 2916500
9/16/2021 PSAB 152 154 150 151 5115000
9/16/2021 PSDN 176 188 166 178 973100
9/16/2021 PSGO 149 150 148 149 47900
9/16/2021 PSKT 50 50 50 50 800
9/16/2021 PSSI 286 290 282 290 2740200
9/16/2021 PTBA 2420 2460 2380 2410 41284500
9/16/2021 PTDU 396 402 364 364 42129600
9/16/2021 PTIS 296 302 278 278 26900
9/16/2021 PTPP 1075 1080 1030 1035 43375600
9/16/2021 PTPW 915 930 905 920 173800
9/16/2021 PTRO 2550 2590 2510 2520 315300
9/16/2021 PTSN 288 292 286 288 6511700
9/16/2021 PTSP 3840 3840 3840 3840 300
9/16/2021 PUDP 294 318 290 294 142900
9/16/2021 PURA 50 50 50 50 2931400
9/16/2021 PURA-W 8 8 7 8 5089700
9/16/2021 PURE 99 100 96 96 7606700
9/16/2021 PURI 370 384 368 384 109200
9/16/2021 PWON 480 482 478 480 30969500
9/16/2021 PYFA 1200 1215 1200 1200 52600
9/16/2021 PZZA 680 690 670 680 39800
9/16/2021 R-ABFII 28600 28600 28600 28600 0
9/16/2021 R-LQ45X 935 935 915 915 53500
9/16/2021 RAJA 200 204 199 202 11146900
9/16/2021 RALS 665 680 655 675 10781500
9/16/2021 RANC 2350 2700 2300 2420 21316700
9/16/2021 RBMS 51 61 50 51 3.08E+08
9/16/2021 RDTX 6850 6850 6850 6850 100
9/16/2021 REAL 129 129 120 120 4.75E+08
9/16/2021 RELI 464 466 464 466 194100
9/16/2021 RICY 89 89 88 89 305400
9/16/2021 RIGS 324 392 322 360 10830500
9/16/2021 RIMO 50 50 50 50 0
9/16/2021 RISE 386 386 384 386 236400
9/16/2021 RMBA 306 306 306 306 0
9/16/2021 ROCK 585 585 545 545 5500
9/16/2021 RODA 89 98 87 91 2.27E+08
9/16/2021 RONY 198 202 198 200 11500
9/16/2021 ROTI 1360 1360 1340 1355 38200
9/16/2021 RSGK 1900 1910 1845 1850 1175500
9/16/2021 RUIS 206 214 204 210 93100
9/16/2021 RUNS 486 486 486 486 2567600
9/16/2021 SAFE 206 256 202 248 578300
9/16/2021 SAME 545 560 535 540 20291200
9/16/2021 SAMF 795 795 780 780 414800
9/16/2021 SAPX 1015 1020 1015 1015 10100
9/16/2021 SATU 59 66 59 66 39317100
9/16/2021 SBAT 50 50 50 50 1831200
9/16/2021 SBAT-W 14 14 13 14 2203100
9/16/2021 SBMA 460 460 434 434 3319900
9/16/2021 SBMA-W 220 230 214 222 558200
9/16/2021 SCCO 10600 10600 10600 10600 0
9/16/2021 SCMA 2070 2100 2020 2030 5064200
9/16/2021 SCNP 290 292 288 292 3338900
9/16/2021 SCPI 29000 29000 29000 29000 0
9/16/2021 SDMU 50 50 50 50 156100
9/16/2021 SDPC 134 140 133 134 195300
9/16/2021 SDRA 740 740 710 725 315200
9/16/2021 SFAN 1425 1430 1415 1415 333000
9/16/2021 SGER 500 510 500 510 1344400
9/16/2021 SGER-W 332 354 332 354 1100
9/16/2021 SGRO 1830 1840 1820 1830 25700
9/16/2021 SHID 1070 1230 1060 1110 456900
9/16/2021 SHIP 820 825 760 820 1924500
9/16/2021 SIDO 800 800 785 785 5104600
9/16/2021 SILO 8800 8800 8550 8675 59400
9/16/2021 SIMA 50 50 50 50 0
9/16/2021 SIMP 430 432 426 428 1750300
9/16/2021 SINI 294 294 264 270 2600
9/16/2021 SINI-W 185 185 122 174 6400
9/16/2021 SIPD 1865 1995 1865 1980 2600
9/16/2021 SKBM 346 346 334 334 200
9/16/2021 SKLT 2300 2300 2300 2300 400
9/16/2021 SKRN 705 725 700 715 1731600
9/16/2021 SKYB 51 51 51 51 0
9/16/2021 SLIS 5300 5500 4840 4840 625500
9/16/2021 SMAR 4070 4400 4070 4250 12400
9/16/2021 SMBR 660 670 645 645 3304200
9/16/2021 SMCB 1810 1810 1790 1790 892000
9/16/2021 SMDM 123 125 121 125 168000
9/16/2021 SMDR 680 680 650 655 3470500
9/16/2021 SMGR 8925 8950 8700 8725 2516000
9/16/2021 SMKL 258 258 252 258 4300
9/16/2021 SMKL-W 27 27 25 27 1531800
9/16/2021 SMMA 10475 10500 10250 10350 8700
9/16/2021 SMMT 192 196 185 187 17856400
9/16/2021 SMRA 870 880 850 855 29127900
9/16/2021 SMRU 50 50 50 50 0
9/16/2021 SMSM 1360 1385 1355 1385 156100
9/16/2021 SNLK 800 815 790 805 19000
9/16/2021 SOCI 190 192 189 190 10224500
9/16/2021 SOFA 43 46 38 39 2.89E+08
9/16/2021 SOHO 5150 5150 5125 5125 1600
9/16/2021 SONA 4700 4700 4700 4700 0
9/16/2021 SOSS 418 418 388 396 320900
9/16/2021 SOSS-W 46 48 40 48 114500
9/16/2021 SOTS 492 492 440 470 8800
9/16/2021 SOTS-W 61 61 61 61 0
9/16/2021 SPMA 360 362 358 360 251300
9/16/2021 SPTO 540 545 530 535 369200
9/16/2021 SQMI 98 103 98 102 6639900
9/16/2021 SRAJ 288 288 282 286 430600
9/16/2021 SRIL 146 146 146 146 0
9/16/2021 SRSN 55 55 53 55 3184600
9/16/2021 SRTG 1650 1800 1650 1800 25247600
9/16/2021 SSIA 510 520 505 515 27644400
9/16/2021 SSMS 840 845 830 835 7868000
9/16/2021 SSTM 780 800 750 800 12500
9/16/2021 STAR 153 153 137 139 284200
9/16/2021 STTP 7375 7375 7350 7375 2500
9/16/2021 SUGI 50 50 50 50 0
9/16/2021 SULI 50 50 50 50 2300
9/16/2021 SUPR 12800 12875 12500 12700 101700
9/16/2021 SURE 2000 2000 2000 2000 100
9/16/2021 SWAT 80 91 78 90 46151600
9/16/2021 TALF 320 352 306 306 505900
9/16/2021 TAMA 52 54 52 53 8385100
9/16/2021 TAMA-W 16 17 15 16 1405900
9/16/2021 TAMU 50 50 50 50 142100
9/16/2021 TAPG 600 615 590 600 7797900
9/16/2021 TARA 50 50 50 50 110000
9/16/2021 TAXI 50 50 50 50 4900
9/16/2021 TBIG 2990 3020 2940 3000 38671600
9/16/2021 TBLA 785 795 785 790 785600
9/16/2021 TBMS 1640 1690 1640 1690 23300
9/16/2021 TCID 5525 5525 5450 5450 8200
9/16/2021 TCPI 9175 9300 9125 9125 6102500
9/16/2021 TDPM 119 119 119 119 0
9/16/2021 TEBE 550 620 550 620 8776900
9/16/2021 TECH 7000 7075 6650 6700 1484200
9/16/2021 TELE 121 121 121 121 0
9/16/2021 TFAS 6650 6675 6225 6300 420700
9/16/2021 TFCO 665 665 665 665 0
9/16/2021 TGKA 7350 7375 7125 7350 3800
9/16/2021 TGRA 101 102 99 99 18361200
9/16/2021 TIFA 730 730 730 730 57400
9/16/2021 TINS 1515 1530 1480 1480 23722300
9/16/2021 TIRA 330 346 312 342 4700
9/16/2021 TIRT 50 59 50 50 14230100
9/16/2021 TKIM 7375 7500 7150 7200 4971400
9/16/2021 TLKM 3470 3470 3400 3440 58318700
9/16/2021 TMAS 298 300 286 288 6754400
9/16/2021 TMPO 135 136 135 136 69600
9/16/2021 TNCA 720 730 690 710 813700
9/16/2021 TOBA 486 486 484 484 6400
9/16/2021 TOPS 50 50 50 50 221100
9/16/2021 TOTL 324 326 320 322 2565200
9/16/2021 TOTO 202 202 200 200 33500
9/16/2021 TOWR 1355 1360 1335 1345 29111000
9/16/2021 TOYS 224 226 220 222 35874200
9/16/2021 TOYS-W 34 34 32 33 8799700
9/16/2021 TPIA 7025 7500 7000 7475 9617400
9/16/2021 TPMA 464 488 458 458 56417900
9/16/2021 TRAM 50 50 50 50 0
9/16/2021 TRIL 50 50 50 50 0
9/16/2021 TRIM 254 272 252 272 85098500
9/16/2021 TRIN 222 222 208 218 20642300
9/16/2021 TRIN-W 34 35 31 34 5924000
9/16/2021 TRIO 426 426 426 426 0
9/16/2021 TRIS 110 110 108 110 19000
9/16/2021 TRIS-W 6 6 6 6 0
9/16/2021 TRJA 274 282 256 282 24865200
9/16/2021 TRST 625 630 620 630 3800
9/16/2021 TRUE 292 332 290 332 2.34E+08
9/16/2021 TRUE-W 30 33 26 30 5.33E+08
9/16/2021 TRUK 129 134 129 131 9088600
9/16/2021 TRUS 324 324 324 324 19900
9/16/2021 TSPC 1450 1455 1440 1450 407100
9/16/2021 TUGU 1560 1585 1560 1575 91900
9/16/2021 TURI 1320 1320 1320 1320 506400
9/16/2021 UANG 1100 1110 1100 1110 39300
9/16/2021 UCID 1565 1565 1560 1565 6300
9/16/2021 UFOE 995 1030 980 980 509900
9/16/2021 ULTJ 1520 1520 1510 1515 256400
9/16/2021 UNIC 8900 9100 8900 9000 800
9/16/2021 UNIQ 87 88 86 87 5299100
9/16/2021 UNIT 316 316 316 316 0
9/16/2021 UNSP 118 118 113 118 514000
9/16/2021 UNTR 21650 22000 21550 21650 4472000
9/16/2021 UNVR 4050 4070 4000 4010 20730600
9/16/2021 URBN 1190 1295 1065 1110 3985200
9/16/2021 URBN-W 78 82 72 74 5955400
9/16/2021 UVCR 680 715 675 705 35392600
9/16/2021 UVCR-W 288 300 286 294 18445400
9/16/2021 VICI 376 380 372 380 3172800
9/16/2021 VICO 164 174 152 156 17598000
9/16/2021 VINS 114 115 112 114 1675000
9/16/2021 VIVA 51 55 50 53 65500500
9/16/2021 VOKS 182 182 180 181 39100
9/16/2021 VRNA 128 131 121 128 231800
9/16/2021 WAPO 101 101 98 100 859500
9/16/2021 WEGE 200 200 193 194 27732700
9/16/2021 WEHA 220 274 220 248 1.53E+08
9/16/2021 WICO 418 438 418 438 200
9/16/2021 WIFI 900 940 845 860 41247300
9/16/2021 WIFI-W 278 278 246 256 58600
9/16/2021 WIIM 505 510 494 496 5712300
9/16/2021 WIKA 1120 1130 1075 1080 82477600
9/16/2021 WINS 133 137 133 135 14982000
9/16/2021 WMUU 180 180 173 173 30386000
9/16/2021 WOMF 234 234 230 232 34500
9/16/2021 WOOD 735 740 730 735 4440000
9/16/2021 WOWS 58 59 55 57 41465000
9/16/2021 WSBP 147 150 142 142 34945500
9/16/2021 WSKT 875 885 845 845 32306400
9/16/2021 WTON 262 268 250 252 35084900
9/16/2021 XAFA 1073 1073 1073 1073 0
9/16/2021 XAQA 862 862 862 862 100
9/16/2021 XBES 876 876 868 868 200
9/16/2021 XBID 481 481 481 481 0
9/16/2021 XBIN 450 450 450 450 200
9/16/2021 XBLQ 440 440 440 440 0
9/16/2021 XBNI 935 935 928 928 400
9/16/2021 XBSK 346 346 346 346 14700
9/16/2021 XCID 84 84 83 84 1300
9/16/2021 XCIS 105 105 105 105 0
9/16/2021 XCLQ 91 91 90 90 1200
9/16/2021 XDIF 430 430 430 430 0
9/16/2021 XDSG 893 893 893 893 100
9/16/2021 XIFE 93 95 88 91 7900
9/16/2021 XIHD 446 446 445 445 1400
9/16/2021 XIIC 902 902 902 902 0
9/16/2021 XIID 474 474 471 471 300
9/16/2021 XIIF 495 495 495 495 200
9/16/2021 XIIT 489 489 485 486 24800
9/16/2021 XIJI 559 565 558 564 19900
9/16/2021 XILV 105 105 105 105 300
9/16/2021 XIML 229 229 229 229 3100
9/16/2021 XIPI 163 163 163 163 200
9/16/2021 XISB 398 398 398 398 0
9/16/2021 XISC 660 660 660 660 4100
9/16/2021 XISI 316 320 314 314 11100
9/16/2021 XISR 344 344 344 344 11200
9/16/2021 XKIV 432 432 432 432 0
9/16/2021 XKMS 970 979 970 979 300
9/16/2021 XMIG 163 163 163 163 0
9/16/2021 XMJM 1001 1001 1001 1001 0
9/16/2021 XMTS 423 423 423 423 0
9/16/2021 XNVE 137 137 137 137 100
9/16/2021 XPCR 837 837 837 837 0
9/16/2021 XPDV 423 423 423 423 500
9/16/2021 XPES 357 361 357 361 200
9/16/2021 XPFT 487 487 487 487 3000
9/16/2021 XPID 477 477 477 477 100
9/16/2021 XPLC 407 407 407 407 0
9/16/2021 XPLQ 448 448 448 448 0
9/16/2021 XPMI 860 860 860 860 0
9/16/2021 XPSG 335 335 335 335 0
9/16/2021 XPTD 464 464 464 464 0
9/16/2021 XSBC 99 99 99 99 1300
9/16/2021 XSMU 125 125 125 125 0
9/16/2021 XSPI 750 750 750 750 0
9/16/2021 XSRI 165 165 164 165 900
9/16/2021 XSSI 71 76 71 75 16600
9/16/2021 XSSK 584 584 584 584 0
9/16/2021 YELO 515 535 480 480 1.01E+08
9/16/2021 YELO-W 76 80 75 77 14050800
9/16/2021 YPAS 344 430 344 430 17900
9/16/2021 YULE 675 675 630 630 1800
9/16/2021 ZBRA 725 725 685 705 11503600
9/16/2021 ZINC 136 137 130 130 6.85E+08
9/16/2021 ZONE 406 408 404 404 257100
9/16/2021 ZYRX 590 605 580 595 11215500
9/16/2021 ZYRX-W 111 114 111 112 1789200