Home MS DATA

MS DATA

<date> <ticker> <open> <high> <low> <close> <volume>
1/20/2022 >IHSG 6607.799 6637.207 6587.765 6626.871 1.68E+08
1/20/2022 AALI 9700 9850 9700 9825 879200
1/20/2022 ABBA 286 292 280 280 3985500
1/20/2022 ABDA 7375 7450 7375 7400 1600
1/20/2022 ABMM 1380 1390 1370 1380 2297900
1/20/2022 ACES 1340 1340 1300 1300 9791200
1/20/2022 ACST 191 195 188 191 10090800
1/20/2022 ADES 3400 3510 3300 3400 297400
1/20/2022 ADHI 825 845 820 835 9453000
1/20/2022 ADMF 7550 7600 7550 7575 40400
1/20/2022 ADMG 194 194 192 194 208500
1/20/2022 ADMR 890 1015 885 950 3.79E+08
1/20/2022 ADRO 2230 2360 2230 2310 2.14E+08
1/20/2022 AGAR 344 362 344 358 10500
1/20/2022 AGII 1435 1450 1425 1430 2820000
1/20/2022 AGRO 1350 1380 1310 1320 56884100
1/20/2022 AGRS 167 175 165 165 62892500
1/20/2022 AHAP 69 72 69 70 7098300
1/20/2022 AIMS 372 372 354 360 153900
1/20/2022 AISA 179 182 175 176 6017700
1/20/2022 AKKU 50 50 50 50 1700
1/20/2022 AKPI 1140 1140 1065 1125 63800
1/20/2022 AKRA 785 785 750 755 44564900
1/20/2022 AKSI 850 1005 790 790 696100
1/20/2022 ALDO 1485 1495 1385 1465 15980300
1/20/2022 ALDO-W 320 320 290 316 1448100
1/20/2022 ALKA 326 346 322 322 103800
1/20/2022 ALMI 262 294 262 290 14700
1/20/2022 ALTO 280 280 252 264 103900
1/20/2022 AMAG 354 360 340 354 24000
1/20/2022 AMAN 530 530 525 530 901000
1/20/2022 AMAR 680 715 680 715 1.32E+08
1/20/2022 AMFG 4370 4370 4310 4370 20900
1/20/2022 AMIN 179 183 173 175 120600
1/20/2022 AMOR 1850 1850 1825 1825 265900
1/20/2022 AMRT 1125 1130 1090 1100 5235400
1/20/2022 ANDI 50 50 50 50 23600
1/20/2022 ANJT 995 995 975 980 49500
1/20/2022 ANTM 1765 1935 1750 1935 3.69E+08
1/20/2022 APEX 600 625 565 580 382300
1/20/2022 APIC 1055 1065 1050 1060 12632800
1/20/2022 APII 198 212 198 204 3441000
1/20/2022 APLI 199 199 199 199 200
1/20/2022 APLN 112 115 111 114 9873800
1/20/2022 ARCI 480 486 476 480 2334200
1/20/2022 ARGO 1500 1550 1445 1550 1400
1/20/2022 ARII 248 250 242 250 51600
1/20/2022 ARKA 50 50 50 50 1069600
1/20/2022 ARMY 50 50 50 50 0
1/20/2022 ARNA 850 880 845 875 353400
1/20/2022 ARTA 1995 1995 1990 1990 11800
1/20/2022 ARTI 50 50 50 50 0
1/20/2022 ARTO 19100 19500 18600 18650 60229900
1/20/2022 ASBI 296 296 296 296 1500
1/20/2022 ASDM 960 960 960 960 2000
1/20/2022 ASGR 815 820 800 805 900500
1/20/2022 ASII 5600 5625 5500 5525 46564600
1/20/2022 ASJT 136 137 134 134 184100
1/20/2022 ASMI 244 252 244 248 50000
1/20/2022 ASPI 72 78 71 74 18661700
1/20/2022 ASPI-W 19 20 18 18 3780300
1/20/2022 ASRI 143 144 137 143 8479700
1/20/2022 ASRM 1620 1620 1620 1620 0
1/20/2022 ASSA 3240 3280 3210 3220 3743500
1/20/2022 ATAP 173 182 170 174 44252800
1/20/2022 ATIC 610 630 605 625 164100
1/20/2022 AUTO 1090 1105 1080 1090 1187700
1/20/2022 AVIA 900 910 895 905 23994300
1/20/2022 AYLS 324 348 324 326 62359500
1/20/2022 BABP 164 165 158 159 74789500
1/20/2022 BABP-W3 87 87 80 80 38500
1/20/2022 BABP-W4 129 134 102 104 600
1/20/2022 BACA 224 226 220 222 11560200
1/20/2022 BACA-W2 28 28 28 28 100
1/20/2022 BAJA 314 322 312 314 116000
1/20/2022 BALI 840 840 815 820 490900
1/20/2022 BANK 2220 2270 2200 2230 21730300
1/20/2022 BANK-W 2090 2090 2090 2090 100
1/20/2022 BAPA 100 104 98 101 41308000
1/20/2022 BAPI 50 50 50 50 61900
1/20/2022 BAPI-W 8 8 7 8 12312000
1/20/2022 BATA 480 480 448 468 37800
1/20/2022 BAYU 1100 1140 1060 1100 32300
1/20/2022 BBCA 7725 7775 7625 7775 59925500
1/20/2022 BBHI 5750 5800 5500 5525 13259500
1/20/2022 BBKP 260 264 258 260 44879300
1/20/2022 BBLD 374 374 374 374 100
1/20/2022 BBMD 1940 1940 1940 1940 200
1/20/2022 BBNI 7100 7150 6975 7150 16620600
1/20/2022 BBRI 4130 4160 4110 4130 86394600
1/20/2022 BBRM 50 50 50 50 1800
1/20/2022 BBSI 5175 5525 5175 5475 90200
1/20/2022 BBSS 50 52 50 51 31441200
1/20/2022 BBTN 1670 1700 1670 1680 14567500
1/20/2022 BBYB 2110 2210 2080 2100 43981500
1/20/2022 BCAP 51 52 50 51 53124300
1/20/2022 BCIC 180 183 169 171 2796400
1/20/2022 BCIP 89 92 89 90 22692600
1/20/2022 BDMN 2320 2340 2320 2340 823600
1/20/2022 BEBS 4360 4450 4200 4400 38455100
1/20/2022 BEEF 70 73 70 72 2356600
1/20/2022 BEKS 51 52 50 51 54966200
1/20/2022 BELL 146 146 136 136 463200
1/20/2022 BESS 770 770 720 760 481400
1/20/2022 BESS-W 635 635 635 635 0
1/20/2022 BEST 108 110 108 110 3499600
1/20/2022 BFIN 1340 1400 1235 1240 1.65E+08
1/20/2022 BGTG 252 266 242 244 4.82E+08
1/20/2022 BHAT 990 1000 985 1000 1056300
1/20/2022 BHIT 55 56 54 54 92915300
1/20/2022 BIKA 232 232 224 230 72900
1/20/2022 BIMA 324 330 310 314 17167400
1/20/2022 BINA 3830 3840 3750 3830 211200
1/20/2022 BINO 144 145 142 144 4527600
1/20/2022 BINO-W 19 19 17 18 6410400
1/20/2022 BIPI 53 56 52 55 1.43E+09
1/20/2022 BIPI-W 14 16 14 15 33321300
1/20/2022 BIPP 53 54 53 53 997700
1/20/2022 BIRD 1370 1480 1370 1430 5575000
1/20/2022 BISI 995 995 985 990 128700
1/20/2022 BJBR 1300 1315 1275 1305 1812500
1/20/2022 BJTM 740 740 735 740 4531100
1/20/2022 BKDP 103 107 101 101 10019100
1/20/2022 BKSL 54 55 53 54 17009800
1/20/2022 BKSW 182 206 181 186 1.13E+08
1/20/2022 BLTA 50 50 50 50 5000
1/20/2022 BLTZ 2650 2650 2650 2650 100
1/20/2022 BLUE 354 370 354 358 103000
1/20/2022 BMAS 1700 1725 1640 1665 76400
1/20/2022 BMHS 810 820 795 805 14110400
1/20/2022 BMRI 7100 7175 7025 7175 26533500
1/20/2022 BMSR 248 258 242 250 795000
1/20/2022 BMTR 244 244 240 240 23601700
1/20/2022 BNBA 2900 2970 2760 2780 6767900
1/20/2022 BNBR 50 50 50 50 100700
1/20/2022 BNGA 965 965 955 960 9459300
1/20/2022 BNII 308 324 304 314 14183400
1/20/2022 BNLI 1385 1405 1385 1405 40200
1/20/2022 BOBA 222 222 216 216 416000
1/20/2022 BOGA 1385 1390 1375 1385 1.04E+08
1/20/2022 BOLA 442 482 440 478 18555100
1/20/2022 BOLT 1095 1175 1020 1070 72300
1/20/2022 BOSS 70 75 69 71 48044600
1/20/2022 BPFI 1375 1565 1350 1420 1109200
1/20/2022 BPII 7300 7300 7000 7025 2600
1/20/2022 BPTR 248 264 248 248 2654900
1/20/2022 BRAM 10400 10400 10400 10400 100
1/20/2022 BRIS 1510 1580 1500 1550 23804700
1/20/2022 BRMS 111 111 109 111 1.44E+08
1/20/2022 BRNA 1010 1030 1010 1025 2300
1/20/2022 BRPT 825 845 820 840 22879400
1/20/2022 BSDE 975 980 965 970 9298300
1/20/2022 BSIM 730 735 715 720 269900
1/20/2022 BSML 398 400 386 398 10388300
1/20/2022 BSSR 3640 3800 3570 3740 78400
1/20/2022 BSWD 1750 1750 1750 1750 0
1/20/2022 BTEK 50 50 50 50 0
1/20/2022 BTEL 50 50 50 50 0
1/20/2022 BTON 406 416 406 414 1500
1/20/2022 BTPN 2620 2620 2600 2610 6400
1/20/2022 BTPS 3470 3490 3440 3460 414000
1/20/2022 BUDI 166 166 162 163 1522300
1/20/2022 BUKA 370 394 366 376 4.44E+08
1/20/2022 BUKK 1240 1300 1240 1300 3900
1/20/2022 BULL 204 204 194 194 5573700
1/20/2022 BULL-W2 20 20 16 17 364700
1/20/2022 BUMI 64 67 64 65 2.25E+08
1/20/2022 BUVA 60 60 60 60 0
1/20/2022 BVIC 183 184 175 175 74367900
1/20/2022 BWPT 65 69 64 65 39778300
1/20/2022 BYAN 32875 35000 32500 34725 113700
1/20/2022 CAKK 89 93 89 92 3983600
1/20/2022 CAMP 278 280 276 280 212200
1/20/2022 CANI 148 148 142 144 348300
1/20/2022 CARE 494 496 486 496 4.26E+08
1/20/2022 CARS 50 50 50 50 42300
1/20/2022 CASA 530 540 525 535 1563500
1/20/2022 CASH 212 226 212 226 918200
1/20/2022 CASS 420 420 392 398 31500
1/20/2022 CBMF 83 91 83 86 9126200
1/20/2022 CCSI 765 780 745 765 371800
1/20/2022 CEKA 1875 1905 1875 1890 22400
1/20/2022 CENT 199 218 199 212 24217200
1/20/2022 CFIN 246 250 246 248 849300
1/20/2022 CINT 268 268 268 268 16200
1/20/2022 CITA 3000 3190 2990 2990 9700
1/20/2022 CITY 150 156 145 145 181700
1/20/2022 CLAY 790 790 790 790 500
1/20/2022 CLEO 438 438 432 438 2135100
1/20/2022 CLPI 1020 1025 1020 1025 96700
1/20/2022 CMNP 1705 1705 1630 1635 114400
1/20/2022 CMNP-W 645 650 630 630 128200
1/20/2022 CMNT 1090 1100 1085 1095 45831000
1/20/2022 CMPP 432 432 394 394 3047900
1/20/2022 CMRY 3440 3450 3410 3440 316200
1/20/2022 CNKO 50 50 50 50 17400
1/20/2022 CNTB 250 250 250 250 0
1/20/2022 CNTX 260 290 252 288 49200
1/20/2022 COCO 298 306 296 306 26355900
1/20/2022 COCO-W 57 57 57 57 0
1/20/2022 COWL 50 50 50 50 0
1/20/2022 CPIN 6400 6400 6275 6400 6124900
1/20/2022 CPRI 50 50 50 50 0
1/20/2022 CPRI-W 12 12 12 12 0
1/20/2022 CPRO 83 87 81 84 2.31E+08
1/20/2022 CSAP 500 530 498 500 441200
1/20/2022 CSIS 118 118 115 116 6847200
1/20/2022 CSMI 3710 3710 3710 3710 0
1/20/2022 CSRA 570 580 555 575 841900
1/20/2022 CTBN 2580 2680 2400 2400 9600
1/20/2022 CTRA 920 935 910 910 10388300
1/20/2022 CTTH 50 50 50 50 4700
1/20/2022 DADA 50 50 50 50 56600
1/20/2022 DADA-W 9 10 8 9 11602700
1/20/2022 DART 238 238 236 236 375100
1/20/2022 DAYA 282 298 282 296 6500
1/20/2022 DCII 43800 46000 42775 44500 17200
1/20/2022 DEAL 50 50 50 50 57900
1/20/2022 DEFI 1455 1455 1455 1455 0
1/20/2022 DEPO 480 480 466 472 6718800
1/20/2022 DEWA 50 50 50 50 114800
1/20/2022 DFAM 360 360 350 350 8700
1/20/2022 DGIK 196 198 193 195 17160200
1/20/2022 DGNS 695 700 665 665 1707700
1/20/2022 DIGI 105 106 103 104 5168500
1/20/2022 DILD 148 149 144 149 1499000
1/20/2022 DIVA 1780 1805 1750 1795 325400
1/20/2022 DKFT 115 120 114 120 13867800
1/20/2022 DLTA 3700 3700 3640 3650 470900
1/20/2022 DMAS 191 192 190 191 9157800
1/20/2022 DMMX 2460 2480 2420 2470 1972600
1/20/2022 DMND 820 850 800 810 62000
1/20/2022 DNAR 302 322 302 304 57148400
1/20/2022 DNET 3190 3230 3190 3230 40700
1/20/2022 DOID 234 244 232 244 21059700
1/20/2022 DPNS 370 380 362 374 76600
1/20/2022 DPUM 50 50 50 50 0
1/20/2022 DRMA 630 645 610 610 13305300
1/20/2022 DSFI 87 94 87 91 5570600
1/20/2022 DSNG 520 530 520 525 27471600
1/20/2022 DSSA 46025 46025 46025 46025 0
1/20/2022 DUCK 176 176 176 176 0
1/20/2022 DUTI 3350 3350 3240 3240 9100
1/20/2022 DVLA 2800 2800 2750 2750 2300
1/20/2022 DWGL 178 180 176 178 8500
1/20/2022 DWGL-W 22 23 21 22 777700
1/20/2022 DYAN 74 75 69 74 6331000
1/20/2022 EAST 86 88 83 86 2378700
1/20/2022 EAST-W 10 10 9 10 12500
1/20/2022 ECII 845 885 845 885 31300
1/20/2022 EDGE 22925 22925 22675 22925 2100
1/20/2022 EKAD 1390 1410 1380 1395 238600
1/20/2022 ELSA 264 268 262 264 23272300
1/20/2022 ELTY 50 50 50 50 400
1/20/2022 EMDE 157 163 151 160 32900
1/20/2022 EMTK 1855 1880 1805 1865 48262500
1/20/2022 ENRG 103 105 103 105 2.23E+08
1/20/2022 ENVY 50 50 50 50 0
1/20/2022 ENZO 50 50 50 50 3400
1/20/2022 ENZO-W 12 13 12 13 79000
1/20/2022 EPAC 50 54 50 51 68732000
1/20/2022 EPMT 2770 2870 2770 2840 38600
1/20/2022 ERAA 540 545 530 545 19444000
1/20/2022 ERTX 198 208 198 204 111700
1/20/2022 ESIP 164 172 156 162 89161600
1/20/2022 ESSA 456 458 436 444 20560400
1/20/2022 ESTA 230 240 220 230 225000
1/20/2022 ESTI 102 109 102 107 245200
1/20/2022 ETWA 62 62 62 62 0
1/20/2022 EXCL 3050 3100 3040 3060 4194100
1/20/2022 FAPA 3210 3220 3190 3210 110600
1/20/2022 FAST 980 1020 980 1015 13900
1/20/2022 FASW 7300 7300 7300 7300 0
1/20/2022 FILM 930 940 890 910 8663000
1/20/2022 FIMP 45 45 42 44 1932600
1/20/2022 FIMP-W 16 16 16 16 1033200
1/20/2022 FIRE 390 390 362 372 1906100
1/20/2022 FISH 6500 6500 6500 6500 0
1/20/2022 FITT 515 530 515 520 5918500
1/20/2022 FITT-W 354 354 354 354 11600
1/20/2022 FLMC 238 246 234 238 1353400
1/20/2022 FMII 364 418 360 384 10200
1/20/2022 FOOD 138 147 133 137 2877300
1/20/2022 FORU 216 216 204 204 728800
1/20/2022 FORZ 50 50 50 50 0
1/20/2022 FPNI 430 450 430 430 18427400
1/20/2022 FREN 87 89 86 87 4.01E+08
1/20/2022 FREN-W2 26 27 24 25 4.78E+08
1/20/2022 FUJI 695 695 675 690 4400
1/20/2022 GAMA 50 50 50 50 15900
1/20/2022 GDST 96 97 95 97 774600
1/20/2022 GDYR 1375 1375 1370 1370 7500
1/20/2022 GEMA 338 348 338 348 10100
1/20/2022 GEMS 6400 6650 6375 6575 20200
1/20/2022 GGRM 31000 31325 30900 31300 307600
1/20/2022 GGRP 695 710 650 670 7796600
1/20/2022 GHON 2190 2230 2190 2190 19100
1/20/2022 GIAA 222 222 222 222 0
1/20/2022 GJTL 645 650 640 640 1183400
1/20/2022 GLOB 204 206 204 204 106500
1/20/2022 GLVA 270 270 262 270 84800
1/20/2022 GMFI 60 64 60 63 1012900
1/20/2022 GMTD 16725 16725 16725 16725 0
1/20/2022 GOLD 388 388 366 366 12600
1/20/2022 GOLL 50 50 50 50 0
1/20/2022 GOOD 492 492 486 492 7197200
1/20/2022 GPRA 79 80 77 79 2414300
1/20/2022 GPSO 177 188 163 163 1.32E+08
1/20/2022 GPSO-W 45 52 21 25 52059900
1/20/2022 GSMF 133 145 129 140 46319400
1/20/2022 GTBO 75 75 75 75 0
1/20/2022 GTSI 64 68 60 62 57014900
1/20/2022 GWSA 163 173 160 170 327200
1/20/2022 GZCO 66 75 66 69 1.75E+08
1/20/2022 HADE 50 50 50 50 200
1/20/2022 HAIS 156 156 146 147 6283800
1/20/2022 HDFA 181 181 172 173 53300
1/20/2022 HDIT 298 298 292 294 425400
1/20/2022 HDTX 120 120 120 120 0
1/20/2022 HEAL 1130 1145 1110 1130 16542100
1/20/2022 HELI 262 290 262 274 40500
1/20/2022 HERO 1875 1875 1875 1875 0
1/20/2022 HEXA 4690 4690 4650 4690 147000
1/20/2022 HITS 324 328 324 326 1600
1/20/2022 HKMU 52 52 51 51 21782700
1/20/2022 HMSP 960 965 955 960 17854900
1/20/2022 HOKI 152 156 150 155 4109400
1/20/2022 HOME 50 50 50 50 0
1/20/2022 HOMI 1565 1585 1565 1575 455100
1/20/2022 HOPE 74 76 72 73 3972700
1/20/2022 HOPE-W 14 14 13 14 1884600
1/20/2022 HOTL 50 50 50 50 100
1/20/2022 HRME 54 55 53 55 1890300
1/20/2022 HRTA 202 206 202 204 2341200
1/20/2022 HRUM 11025 11200 10900 11125 12277700
1/20/2022 IATA 60 63 58 61 90093800
1/20/2022 IBFN 55 57 53 55 163700
1/20/2022 IBST 6600 7500 6600 7500 200
1/20/2022 ICBP 8725 8750 8525 8525 9525700
1/20/2022 ICON 95 98 93 95 9878900
1/20/2022 IDEA 105 111 105 107 4350300
1/20/2022 IDPR 202 204 198 202 1332800
1/20/2022 IFII 157 172 157 172 2528700
1/20/2022 IFSH 2000 2000 1860 1970 11200
1/20/2022 IGAR 428 428 416 424 700400
1/20/2022 IIKP 50 50 50 50 0
1/20/2022 IKAI 50 50 50 50 15200
1/20/2022 IKAN 86 91 86 91 2706300
1/20/2022 IKBI 234 248 234 236 21900
1/20/2022 IMAS 780 790 765 780 902000
1/20/2022 IMJS 356 360 340 360 4510400
1/20/2022 IMPC 2770 2770 2750 2770 4756300
1/20/2022 INAF 2010 2050 2010 2010 182400
1/20/2022 INAI 296 300 294 300 16200
1/20/2022 INCF 106 106 106 106 7067300
1/20/2022 INCI 555 560 545 555 11700
1/20/2022 INCO 4950 5175 4930 5000 1.14E+08
1/20/2022 INDF 6425 6450 6350 6350 8229600
1/20/2022 INDO 90 94 90 92 3196800
1/20/2022 INDO-W 11 12 10 11 11706400
1/20/2022 INDR 4110 4130 4110 4120 31300
1/20/2022 INDS 2180 2190 2150 2150 2600
1/20/2022 INDX 199 208 198 200 9266000
1/20/2022 INDY 1575 1625 1565 1585 14347200
1/20/2022 INKP 7550 7650 7500 7575 10220100
1/20/2022 INOV 330 348 330 330 20434600
1/20/2022 INPC 128 131 124 125 22692400
1/20/2022 INPP 595 635 595 635 600
1/20/2022 INPS 1785 1800 1785 1800 2800
1/20/2022 INRU 700 730 685 695 1400
1/20/2022 INTA 66 66 65 65 31100
1/20/2022 INTD 240 272 224 240 617400
1/20/2022 INTP 10675 10900 10600 10750 3238800
1/20/2022 IPAC 114 114 109 114 6800
1/20/2022 IPCC 510 510 500 505 566800
1/20/2022 IPCM 268 272 268 268 964800
1/20/2022 IPOL 170 172 169 169 141100
1/20/2022 IPPE 162 166 157 158 16293000
1/20/2022 IPTV 74 74 69 70 1.44E+08
1/20/2022 IRRA 1920 1980 1910 1980 5418400
1/20/2022 ISAT 5800 6000 5800 5975 2216900
1/20/2022 ISSP 372 380 370 374 8293500
1/20/2022 ITIC 292 294 284 294 343000
1/20/2022 ITMA 725 770 695 735 3489500
1/20/2022 ITMA-W 123 140 120 123 257900
1/20/2022 ITMG 20950 21100 20750 20825 1465800
1/20/2022 JAST 199 202 195 198 30044700
1/20/2022 JAWA 258 270 256 266 43295000
1/20/2022 JAYA 202 204 191 192 29059500
1/20/2022 JAYA-W 54 54 51 53 306900
1/20/2022 JECC 6000 6850 5700 5925 5900
1/20/2022 JGLE 50 50 50 50 1000
1/20/2022 JIHD 380 380 352 364 2600
1/20/2022 JKON 111 114 110 113 33300
1/20/2022 JKSW 60 60 60 60 0
1/20/2022 JMAS 159 165 159 161 461800
1/20/2022 JPFA 1785 1790 1755 1755 10504800
1/20/2022 JRPT 500 500 492 500 1191000
1/20/2022 JSKY 101 103 100 102 6093200
1/20/2022 JSMR 3450 3520 3430 3470 6100800
1/20/2022 JSPT 815 815 815 815 0
1/20/2022 JTPE 945 945 945 945 16800
1/20/2022 KAEF 2070 2120 2040 2070 2399600
1/20/2022 KARW 204 218 193 196 14906900
1/20/2022 KAYU 50 50 50 50 25100
1/20/2022 KBAG 50 50 50 50 42125300
1/20/2022 KBAG-W 10 11 9 9 19962800
1/20/2022 KBLI 280 282 276 276 252000
1/20/2022 KBLM 214 216 214 216 258500
1/20/2022 KBLV 478 510 478 492 1019400
1/20/2022 KBRI 50 50 50 50 0
1/20/2022 KDSI 1000 1065 1000 1020 14400
1/20/2022 KEEN 446 448 442 448 826900
1/20/2022 KEJU 1170 1170 1170 1170 6000
1/20/2022 KIAS 50 50 50 50 27200
1/20/2022 KICI 264 264 250 260 382400
1/20/2022 KIJA 160 161 159 161 2360500
1/20/2022 KINO 2270 2350 2250 2310 1654400
1/20/2022 KIOS 422 426 394 396 53799800
1/20/2022 KJEN 960 970 900 970 5544600
1/20/2022 KKGI 280 306 280 290 2614600
1/20/2022 KLBF 1715 1720 1695 1700 56582000
1/20/2022 KMDS 436 438 436 438 3100
1/20/2022 KMTR 340 350 336 350 33300
1/20/2022 KOBX 264 278 256 258 9607000
1/20/2022 KOIN 150 157 150 152 207200
1/20/2022 KONI 1735 2160 1730 1900 224500
1/20/2022 KOPI 600 600 580 585 14100
1/20/2022 KOTA 92 94 90 92 76203600
1/20/2022 KOTA-W 72 72 56 70 4000
1/20/2022 KPAL 50 50 50 50 0
1/20/2022 KPAS 62 62 62 62 0
1/20/2022 KPIG 84 84 82 84 4369400
1/20/2022 KRAH 436 436 436 436 0
1/20/2022 KRAS 356 372 356 370 9234500
1/20/2022 KREN 83 86 83 83 4532100
1/20/2022 KUAS 87 88 85 85 14901700
1/20/2022 KUAS-W 22 23 21 23 4094200
1/20/2022 LABA 145 163 144 154 36348100
1/20/2022 LABA-W 23 25 22 24 16335300
1/20/2022 LAND 80 82 79 80 3245300
1/20/2022 LAPD 50 50 50 50 0
1/20/2022 LCGP 114 114 114 114 0
1/20/2022 LCKM 310 310 306 310 5700
1/20/2022 LEAD 51 59 51 54 3.83E+08
1/20/2022 LFLO 102 109 101 101 22500
1/20/2022 LFLO-W 73 78 65 65 2386400
1/20/2022 LIFE 6000 6000 6000 6000 100
1/20/2022 LINK 4210 4390 4210 4380 10573100
1/20/2022 LION 320 328 318 324 2000
1/20/2022 LMAS 95 96 91 96 16389900
1/20/2022 LMPI 193 202 193 202 2659200
1/20/2022 LMSH 710 775 710 740 14200
1/20/2022 LPCK 1150 1170 1115 1145 379600
1/20/2022 LPGI 5825 5850 5825 5850 400
1/20/2022 LPIN 900 900 840 895 2721300
1/20/2022 LPKR 129 134 128 133 20921700
1/20/2022 LPLI 246 248 242 244 67900
1/20/2022 LPPF 3800 3850 3660 3750 4213900
1/20/2022 LPPS 102 106 101 102 204300
1/20/2022 LRNA 197 220 190 214 2518200
1/20/2022 LSIP 1180 1210 1180 1205 14452900
1/20/2022 LTLS 695 700 685 695 26800
1/20/2022 LUCK 364 366 356 356 7953700
1/20/2022 LUCY 62 68 58 68 8167900
1/20/2022 LUCY-W 15 16 14 16 7004800
1/20/2022 MABA 50 50 50 50 0
1/20/2022 MAGP 50 50 50 50 400
1/20/2022 MAIN 670 675 655 660 1024300
1/20/2022 MAMI 50 50 50 50 0
1/20/2022 MAMI-W 6 6 6 6 0
1/20/2022 MAMIP 600 600 600 600 0
1/20/2022 MAPA 2460 2460 2450 2450 629300
1/20/2022 MAPB 1500 1500 1500 1500 800
1/20/2022 MAPI 750 760 745 750 2004600
1/20/2022 MARI 388 392 364 364 41388700
1/20/2022 MARK 1250 1285 1250 1285 6246300
1/20/2022 MASA 4730 4900 4730 4890 2900
1/20/2022 MASB 3480 3500 3480 3490 45200
1/20/2022 MASB-W 370 370 340 340 204700
1/20/2022 MAYA 515 525 505 510 1238200
1/20/2022 MBAP 3520 3560 3510 3540 43500
1/20/2022 MBSS 975 1015 950 1000 2397700
1/20/2022 MBTO 137 140 136 138 194500
1/20/2022 MCAS 8625 8800 8375 8400 1332800
1/20/2022 MCOL 3440 3600 3410 3570 2604800
1/20/2022 MCOR 105 105 100 101 13396800
1/20/2022 MDIA 50 50 50 50 1000
1/20/2022 MDKA 3840 3920 3810 3870 64887800
1/20/2022 MDKI 200 202 199 200 381000
1/20/2022 MDLN 90 92 86 90 1.57E+08
1/20/2022 MDRN 50 50 50 50 0
1/20/2022 MEDC 505 530 505 520 98485700
1/20/2022 MEGA 9725 10025 9450 10000 93000
1/20/2022 MERK 3860 3860 3840 3850 17500
1/20/2022 META 112 114 109 111 7386900
1/20/2022 MFIN 1085 1110 1085 1110 20200
1/20/2022 MFMI 930 950 930 930 4300
1/20/2022 MGLV 189 189 176 179 56700
1/20/2022 MGLV-W 14 15 13 14 10904100
1/20/2022 MGNA 50 50 50 50 0
1/20/2022 MGRO 850 865 845 855 3399300
1/20/2022 MICE 386 386 376 378 70600
1/20/2022 MIDI 2030 2080 2000 2000 13200
1/20/2022 MIKA 2140 2160 2130 2130 11768900
1/20/2022 MINA 50 50 50 50 23200
1/20/2022 MIRA 50 50 50 50 5800
1/20/2022 MITI 232 250 228 240 75206700
1/20/2022 MKNT 50 50 50 50 300
1/20/2022 MKPI 24925 24925 24925 24925 0
1/20/2022 MLBI 7450 7475 7450 7475 26400
1/20/2022 MLIA 1990 2030 1990 2000 6412600
1/20/2022 MLPL 224 236 218 230 2.62E+08
1/20/2022 MLPT 3300 3300 3150 3190 134100
1/20/2022 MMLP 488 530 488 525 7514000
1/20/2022 MNCN 840 860 835 850 10503800
1/20/2022 MOLI 390 390 374 380 40100
1/20/2022 MPMX 1065 1075 1035 1040 5999500
1/20/2022 MPOW 107 109 105 106 2557200
1/20/2022 MPPA 254 280 244 280 87474200
1/20/2022 MPRO 820 820 820 820 0
1/20/2022 MRAT 276 280 274 280 264400
1/20/2022 MREI 4000 4000 4000 4000 0
1/20/2022 MSIN 2520 2730 2510 2730 5580800
1/20/2022 MSKY 246 282 234 256 24845300
1/20/2022 MTDL 780 790 770 780 9492500
1/20/2022 MTEL 785 790 780 785 13243500
1/20/2022 MTFN 50 50 50 50 0
1/20/2022 MTLA 336 344 336 342 93400
1/20/2022 MTPS 107 117 107 109 5017600
1/20/2022 MTRA 244 244 244 244 0
1/20/2022 MTSM 290 292 268 268 170700
1/20/2022 MTWI 194 195 183 183 17529400
1/20/2022 MYOH 1705 1790 1705 1790 24200
1/20/2022 MYOR 2020 2040 1995 2000 3337700
1/20/2022 MYRX 50 50 50 50 0
1/20/2022 MYRXP 50 50 50 50 0
1/20/2022 MYTX 88 90 86 86 1972300
1/20/2022 NASA 50 51 50 50 1062000
1/20/2022 NASI 388 434 378 428 59739700
1/20/2022 NATO 715 720 700 710 2.18E+08
1/20/2022 NELY 388 390 360 376 3021000
1/20/2022 NFCX 7250 7250 7100 7250 44700
1/20/2022 NICK 755 760 710 755 72600
1/20/2022 NICL 65 68 64 68 23791600
1/20/2022 NICL-W 9 9 8 9 24793900
1/20/2022 NIKL 890 1025 885 950 1154300
1/20/2022 NIPS 282 282 282 282 0
1/20/2022 NIRO 151 151 149 149 100400
1/20/2022 NISP 640 640 635 640 599000
1/20/2022 NOBU 590 590 570 575 2284200
1/20/2022 NPGF 86 88 82 83 24721200
1/20/2022 NRCA 284 288 280 282 90700
1/20/2022 NUSA 50 50 50 50 0
1/20/2022 NZIA 156 156 147 153 31700
1/20/2022 OASA 725 770 710 760 2353200
1/20/2022 OBMD 138 143 128 128 60842400
1/20/2022 OBMD-W 23 24 20 20 22182300
1/20/2022 OCAP 159 159 159 159 0
1/20/2022 OILS 308 312 302 306 4348600
1/20/2022 OILS-W 89 92 87 90 128700
1/20/2022 OKAS 77 78 76 77 5576200
1/20/2022 OMRE 745 810 740 805 6400
1/20/2022 OPMS 136 138 135 136 4065200
1/20/2022 PADI 50 50 50 50 200
1/20/2022 PALM 790 805 740 765 14532800
1/20/2022 PAMG 94 96 92 93 1649500
1/20/2022 PANI 1760 1795 1670 1730 124400
1/20/2022 PANR 262 282 244 280 26633400
1/20/2022 PANS 1240 1260 1235 1250 92800
1/20/2022 PBID 1610 1610 1595 1610 474900
1/20/2022 PBRX 149 149 143 146 750100
1/20/2022 PBSA 720 720 720 720 0
1/20/2022 PCAR 248 250 246 246 45900
1/20/2022 PDES 304 304 300 300 48100
1/20/2022 PEGE 950 950 910 930 149800
1/20/2022 PEHA 1105 1120 1105 1120 51200
1/20/2022 PGAS 1280 1325 1280 1305 88636700
1/20/2022 PGJO 84 84 78 81 68400
1/20/2022 PGLI 430 434 398 404 977000
1/20/2022 PGUN 402 402 378 396 9200
1/20/2022 PICO 91 91 86 86 42500
1/20/2022 PJAA 520 525 505 520 490900
1/20/2022 PKPK 204 254 200 254 4.93E+08
1/20/2022 PLAN 42 46 41 46 17603400
1/20/2022 PLAN-W 10 11 9 10 2288300
1/20/2022 PLAS 50 50 50 50 0
1/20/2022 PLIN 2380 2380 2200 2200 3300
1/20/2022 PMJS 130 131 125 131 391500
1/20/2022 PMMP 438 440 428 434 11837800
1/20/2022 PNBN 750 760 750 750 1516000
1/20/2022 PNBS 73 73 71 71 9909400
1/20/2022 PNGO 1545 1550 1445 1450 64800
1/20/2022 PNIN 690 700 685 695 228900
1/20/2022 PNLF 172 174 170 172 20047500
1/20/2022 PNSE 610 640 610 640 2000
1/20/2022 POLA 162 168 159 168 2825000
1/20/2022 POLA-W 53 54 53 54 200
1/20/2022 POLI 1390 1390 1300 1390 500
1/20/2022 POLL 575 615 535 535 10092200
1/20/2022 POLU 494 510 464 464 5500
1/20/2022 POLY 88 102 86 93 2.63E+08
1/20/2022 POOL 50 50 50 50 0
1/20/2022 PORT 630 635 630 635 1000
1/20/2022 POSA 50 50 50 50 0
1/20/2022 POWR 630 640 630 630 3287700
1/20/2022 PPGL 123 126 123 126 1412600
1/20/2022 PPGL-W 13 13 12 13 3451800
1/20/2022 PPRE 152 158 152 158 8369500
1/20/2022 PPRO 55 57 54 55 31355600
1/20/2022 PRAS 286 300 264 264 26041700
1/20/2022 PRDA 8000 8350 7900 8300 336200
1/20/2022 PRIM 324 354 324 342 2175500
1/20/2022 PSAB 126 130 124 127 3880900
1/20/2022 PSDN 220 260 214 230 4868500
1/20/2022 PSGO 208 216 199 208 11345100
1/20/2022 PSKT 87 91 85 88 77441200
1/20/2022 PSSI 392 394 392 392 1364500
1/20/2022 PTBA 2830 2850 2800 2820 18520300
1/20/2022 PTDU 172 176 159 160 8513900
1/20/2022 PTIS 342 358 342 358 600
1/20/2022 PTPP 890 925 890 910 19166900
1/20/2022 PTPW 700 715 695 710 256400
1/20/2022 PTRO 2160 2190 2110 2150 118700
1/20/2022 PTSN 232 232 228 230 763400
1/20/2022 PTSP 6475 7750 6475 6775 2300
1/20/2022 PUDP 322 322 320 320 5100
1/20/2022 PURA 53 55 51 54 1.11E+08
1/20/2022 PURA-W 15 16 14 15 5717100
1/20/2022 PURE 73 73 70 71 3378100
1/20/2022 PURI 398 398 370 374 88500
1/20/2022 PWON 456 462 454 456 15711500
1/20/2022 PYFA 1015 1015 995 1010 75000
1/20/2022 PZZA 655 665 650 665 87900
1/20/2022 R-ABFII 28600 28600 28600 28600 0
1/20/2022 R-LQ45X 1014 1015 1014 1015 10300
1/20/2022 RAJA 172 181 172 176 13264900
1/20/2022 RALS 625 630 615 625 1140800
1/20/2022 RANC 1505 1505 1445 1445 93700
1/20/2022 RBMS 93 98 89 90 2.21E+08
1/20/2022 RDTX 7000 7000 7000 7000 100
1/20/2022 REAL 75 76 70 71 1.93E+08
1/20/2022 RELI 460 460 460 460 1000
1/20/2022 RICY 88 89 88 89 1453600
1/20/2022 RIGS 326 326 318 320 198400
1/20/2022 RIMO 50 50 50 50 0
1/20/2022 RISE 380 382 372 382 184200
1/20/2022 RMBA 306 306 306 306 0
1/20/2022 RMKE 346 356 324 332 22930500
1/20/2022 ROCK 660 710 660 710 200
1/20/2022 RODA 83 83 80 81 5200700
1/20/2022 RONY 800 800 800 800 0
1/20/2022 ROTI 1400 1450 1350 1450 5722400
1/20/2022 RSGK 1680 1680 1565 1570 172800
1/20/2022 RUIS 204 208 200 204 197700
1/20/2022 RUNS 224 240 220 236 1151700
1/20/2022 SAFE 212 232 212 220 890700
1/20/2022 SAME 344 350 340 340 14776000
1/20/2022 SAMF 830 895 805 895 38589200
1/20/2022 SAPX 1300 1300 1275 1275 15300
1/20/2022 SATU 106 109 106 108 6471400
1/20/2022 SBAT 50 50 50 50 17393800
1/20/2022 SBAT-W 11 11 10 11 4058500
1/20/2022 SBAT-W2 19 19 18 19 3269600
1/20/2022 SBMA 330 348 304 306 6968000
1/20/2022 SBMA-W 95 98 94 95 37600
1/20/2022 SCCO 10400 10400 10400 10400 100
1/20/2022 SCMA 298 308 296 304 58358000
1/20/2022 SCNP 218 218 214 218 615400
1/20/2022 SCPI 29000 29000 29000 29000 0
1/20/2022 SDMU 127 132 126 129 47706500
1/20/2022 SDPC 141 147 138 140 733400
1/20/2022 SDRA 540 540 530 535 84800
1/20/2022 SEMA 248 252 232 232 12526600
1/20/2022 SEMA-W 31 32 29 30 8844900
1/20/2022 SFAN 1500 1505 1495 1500 492400
1/20/2022 SGER 1320 1515 1320 1515 32919600
1/20/2022 SGER-W 1200 1395 1200 1395 11900
1/20/2022 SGRO 2000 2020 1980 2020 53400
1/20/2022 SHID 990 1100 970 1070 257200
1/20/2022 SHIP 840 865 810 850 68200
1/20/2022 SIDO 950 955 940 940 3997800
1/20/2022 SILO 8175 8225 7625 7775 1700100
1/20/2022 SIMA 50 50 50 50 0
1/20/2022 SIMP 452 456 448 454 2602800
1/20/2022 SINI 278 278 240 256 37100
1/20/2022 SINI-W 141 164 141 160 5900
1/20/2022 SIPD 1850 1910 1840 1840 9800
1/20/2022 SKBM 336 354 336 346 14900
1/20/2022 SKLT 2400 2500 2400 2500 400
1/20/2022 SKRN 850 855 825 840 961700
1/20/2022 SKYB 51 51 51 51 0
1/20/2022 SLIS 665 665 620 620 2734500
1/20/2022 SMAR 4310 4330 4310 4330 1400
1/20/2022 SMBR 520 545 520 535 1617900
1/20/2022 SMCB 1765 1765 1750 1750 635200
1/20/2022 SMDM 171 172 166 171 234500
1/20/2022 SMDR 990 995 950 960 10714800
1/20/2022 SMGR 6675 6675 6550 6625 13386800
1/20/2022 SMKL 462 462 434 436 788000
1/20/2022 SMKL-W 90 92 50 77 1979600
1/20/2022 SMMA 11000 11600 11000 11600 1100
1/20/2022 SMMT 284 316 282 316 1.1E+08
1/20/2022 SMRA 715 725 710 720 16910000
1/20/2022 SMRU 50 50 50 50 0
1/20/2022 SMSM 1350 1350 1315 1320 455700
1/20/2022 SNLK 680 830 655 810 3289200
1/20/2022 SOCI 185 185 182 183 2367200
1/20/2022 SOFA 44 45 42 43 3382400
1/20/2022 SOHO 6700 6700 6700 6700 8700
1/20/2022 SONA 4440 4440 4440 4440 0
1/20/2022 SOSS 412 412 384 388 11983300
1/20/2022 SOSS-W 38 38 36 38 23800
1/20/2022 SOTS 270 270 254 266 2600
1/20/2022 SOTS-W 47 48 41 46 3600
1/20/2022 SPMA 810 815 785 795 1439600
1/20/2022 SPTO 630 640 625 640 39800
1/20/2022 SQMI 50 50 50 50 2553100
1/20/2022 SRAJ 272 284 260 270 1153600
1/20/2022 SRIL 146 146 146 146 0
1/20/2022 SRSN 79 88 72 74 9.21E+08
1/20/2022 SRTG 2740 2840 2730 2800 14886300
1/20/2022 SSIA 448 448 438 438 2002800
1/20/2022 SSMS 985 995 975 975 6463600
1/20/2022 SSTM 795 795 795 795 500
1/20/2022 STAR 166 168 166 168 132200
1/20/2022 STTP 7350 7350 7350 7350 0
1/20/2022 SUGI 50 50 50 50 0
1/20/2022 SULI 50 50 50 50 5300
1/20/2022 SUPR 16000 16000 16000 16000 1000
1/20/2022 SURE 1980 1980 1980 1980 0
1/20/2022 SWAT 153 168 153 162 61675300
1/20/2022 TALF 286 318 286 318 35300
1/20/2022 TAMA 58 59 56 58 6050100
1/20/2022 TAMA-W 15 15 14 15 393700
1/20/2022 TAMU 50 50 50 50 4999500
1/20/2022 TAPG 600 625 600 625 34972800
1/20/2022 TARA 50 50 50 50 272200
1/20/2022 TAXI 50 50 50 50 0
1/20/2022 TAYS 230 230 220 230 1263900
1/20/2022 TBIG 2980 3050 2970 3000 60789800
1/20/2022 TBLA 785 800 785 790 359800
1/20/2022 TBMS 1690 1700 1600 1645 5500
1/20/2022 TCID 5225 5225 5200 5225 24500
1/20/2022 TCPI 10175 10250 10125 10200 7264300
1/20/2022 TDPM 119 119 119 119 0
1/20/2022 TEBE 575 590 575 590 31000
1/20/2022 TECH 4550 4550 4260 4260 130600
1/20/2022 TELE 121 121 121 121 0
1/20/2022 TFAS 4550 4550 4240 4240 412500
1/20/2022 TFCO 715 715 715 715 0
1/20/2022 TGKA 7625 7625 7475 7475 400
1/20/2022 TGRA 86 89 84 88 13901200
1/20/2022 TIFA 585 615 585 585 17300
1/20/2022 TINS 1375 1455 1375 1440 45666200
1/20/2022 TIRA 416 430 354 354 4200
1/20/2022 TIRT 137 145 132 133 49427400
1/20/2022 TKIM 7025 7175 7025 7050 2415000
1/20/2022 TLKM 4300 4300 4190 4220 1E+08
1/20/2022 TMAS 1185 1210 1180 1190 1189500
1/20/2022 TMPO 140 140 136 138 128300
1/20/2022 TNCA 2120 2180 1975 1975 13052300
1/20/2022 TOBA 1505 1635 1505 1570 39692400
1/20/2022 TOPS 50 50 50 50 112400
1/20/2022 TOTL 310 314 308 312 528000
1/20/2022 TOTO 210 216 210 210 133700
1/20/2022 TOWR 1035 1080 1030 1035 43939800
1/20/2022 TOYS 212 220 212 214 18302500
1/20/2022 TOYS-W 24 25 23 23 4547000
1/20/2022 TPIA 7700 7900 7675 7875 4498500
1/20/2022 TPMA 358 362 352 352 2644100
1/20/2022 TRAM 50 50 50 50 0
1/20/2022 TRIL 50 50 50 50 0
1/20/2022 TRIM 340 340 314 320 14837200
1/20/2022 TRIN 268 334 268 310 1.29E+08
1/20/2022 TRIN-W 22 30 22 26 34988600
1/20/2022 TRIO 426 426 426 426 0
1/20/2022 TRIS 183 184 179 184 427500
1/20/2022 TRIS-W 6 6 6 6 0
1/20/2022 TRJA 440 450 436 442 5204800
1/20/2022 TRST 565 565 565 565 100
1/20/2022 TRUE 124 129 121 122 39064800
1/20/2022 TRUE-W 18 19 18 18 10235900
1/20/2022 TRUK 200 212 200 204 27677600
1/20/2022 TRUS 418 428 418 428 2000
1/20/2022 TSPC 1490 1490 1475 1485 130200
1/20/2022 TUGU 1665 1700 1640 1660 117000
1/20/2022 TURI 1270 1270 1270 1270 0
1/20/2022 UANG 825 845 825 825 18000
1/20/2022 UCID 1435 1470 1430 1450 769000
1/20/2022 UFOE 1490 1490 1445 1445 99800
1/20/2022 ULTJ 1555 1565 1550 1560 74700
1/20/2022 UNIC 12900 12900 12250 12775 12800
1/20/2022 UNIQ 87 88 86 87 1319900
1/20/2022 UNIT 316 316 316 316 0
1/20/2022 UNSP 109 109 105 108 1473600
1/20/2022 UNTR 23100 23475 22675 22850 4772900
1/20/2022 UNVR 4100 4120 4070 4100 9264200
1/20/2022 URBN 484 484 458 458 119600
1/20/2022 UVCR 496 496 448 448 24911300
1/20/2022 UVCR-W 157 159 141 144 1511000
1/20/2022 VICI 492 492 480 480 3273500
1/20/2022 VICO 197 200 192 194 552700
1/20/2022 VINS 166 166 164 164 83500
1/20/2022 VIVA 50 50 50 50 17500
1/20/2022 VOKS 178 185 178 183 94900
1/20/2022 VRNA 130 138 128 130 1504800
1/20/2022 WAPO 152 157 151 153 636400
1/20/2022 WEGE 184 188 182 186 4708600
1/20/2022 WEHA 214 216 208 210 7551600
1/20/2022 WGSH 147 150 141 149 2681200
1/20/2022 WICO 412 412 412 412 0
1/20/2022 WIFI 555 570 550 565 3620200
1/20/2022 WIFI-W 198 198 190 190 3800
1/20/2022 WIIM 406 408 400 404 2217100
1/20/2022 WIKA 1030 1070 1030 1055 16798100
1/20/2022 WINS 200 210 200 204 32460600
1/20/2022 WMPP 126 132 123 129 15326000
1/20/2022 WMUU 139 140 136 136 11262100
1/20/2022 WOMF 236 240 236 236 38300
1/20/2022 WOOD 855 860 845 855 2897900
1/20/2022 WOWS 52 52 51 52 11454100
1/20/2022 WSBP 101 105 100 103 17357700
1/20/2022 WSKT 570 590 565 580 48015100
1/20/2022 WTON 226 232 226 232 5006100
1/20/2022 XAFA 1058 1058 1058 1058 100
1/20/2022 XAQA 935 935 935 935 0
1/20/2022 XBES 981 981 981 981 300
1/20/2022 XBID 525 525 525 525 0
1/20/2022 XBIG 525 525 525 525 100
1/20/2022 XBIN 491 491 491 491 0
1/20/2022 XBLQ 480 480 480 480 800
1/20/2022 XBNI 1055 1055 1055 1055 0
1/20/2022 XBSK 393 393 393 393 100
1/20/2022 XCID 82 83 82 83 4600
1/20/2022 XCIS 105 105 105 105 0
1/20/2022 XCLQ 99 99 98 98 2500
1/20/2022 XDIF 463 463 463 463 0
1/20/2022 XDSG 1003 1003 1003 1003 0
1/20/2022 XFES 132 132 132 132 1900
1/20/2022 XIFE 102 102 102 102 2700
1/20/2022 XIHD 505 505 505 505 700
1/20/2022 XIIC 975 975 975 975 0
1/20/2022 XIID 519 519 519 519 0
1/20/2022 XIIF 517 517 517 517 200
1/20/2022 XIIT 531 540 531 540 4200
1/20/2022 XIJI 600 600 595 595 3800
1/20/2022 XILV 117 117 117 117 300
1/20/2022 XIML 260 260 260 260 0
1/20/2022 XIPI 184 184 184 184 400
1/20/2022 XISB 398 398 398 398 0
1/20/2022 XISC 664 664 651 651 500
1/20/2022 XISI 324 324 324 324 0
1/20/2022 XISR 384 390 384 389 5500
1/20/2022 XKIV 459 459 459 459 0
1/20/2022 XKMS 1089 1108 1089 1108 1200
1/20/2022 XMIG 176 176 176 176 0
1/20/2022 XMJM 1001 1001 1001 1001 0
1/20/2022 XMTS 450 450 450 450 0
1/20/2022 XNVE 141 141 141 141 0
1/20/2022 XPCR 882 882 882 882 0
1/20/2022 XPDV 486 486 486 486 0
1/20/2022 XPES 381 381 381 381 0
1/20/2022 XPFT 533 533 533 533 0
1/20/2022 XPID 514 514 514 514 0
1/20/2022 XPLC 457 457 457 457 0
1/20/2022 XPLQ 476 476 476 476 0
1/20/2022 XPMI 985 985 985 985 0
1/20/2022 XPSG 390 390 390 390 500
1/20/2022 XPTD 505 505 505 505 0
1/20/2022 XSBC 107 107 107 107 200
1/20/2022 XSMU 140 140 140 140 100
1/20/2022 XSPI 750 750 750 750 0
1/20/2022 XSRI 184 184 184 184 0
1/20/2022 XSSI 75 77 75 76 3500
1/20/2022 XSSK 651 651 651 651 0
1/20/2022 YELO 138 141 131 135 1.21E+08
1/20/2022 YPAS 780 790 755 755 8800
1/20/2022 YULE 1890 1890 1890 1890 1000
1/20/2022 ZBRA 610 610 570 610 1377300
1/20/2022 ZINC 91 95 91 91 3.87E+08
1/20/2022 ZONE 406 408 404 408 201200
1/20/2022 ZYRX 505 510 500 510 8666100
1/20/2022 ZYRX-W 76 76 66 69 879000