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

03/10/2021,AALI,11125.00,11200.00,10925.00,11000.00,701600
03/10/2021,ABBA,116.00,155.00,116.00,155.00,462652896
03/10/2021,ABDA,7025.00,7025.00,7025.00,7025.00,0
03/10/2021,ABMM,740.00,780.00,725.00,755.00,177000
03/10/2021,ACES,1620.00,1630.00,1595.00,1605.00,23717500
03/10/2021,ACST,354.00,374.00,354.00,372.00,38867300
03/10/2021,ADES,1670.00,1700.00,1670.00,1690.00,68400
03/10/2021,ADHI,1305.00,1330.00,1255.00,1270.00,12624300
03/10/2021,ADMF,8350.00,8450.00,8350.00,8350.00,267500
03/10/2021,ADMG,193.00,214.00,186.00,188.00,27892700
03/10/2021,ADRO,1175.00,1185.00,1160.00,1170.00,53621900
03/10/2021,AGAR,380.00,400.00,380.00,380.00,9600
03/10/2021,AGII,1240.00,1260.00,1225.00,1235.00,8137300
03/10/2021,AGRO,1170.00,1195.00,1150.00,1155.00,86488600
03/10/2021,AGRS,805.00,805.00,805.00,805.00,0
03/10/2021,AHAP,72.00,72.00,72.00,72.00,300700
03/10/2021,AIMS,244.00,244.00,244.00,244.00,8600
03/10/2021,AISA,288.00,296.00,282.00,288.00,30284500
03/10/2021,AKKU,50.00,50.00,50.00,50.00,298400
03/10/2021,AKPI,480.00,480.00,470.00,480.00,2500
03/10/2021,AKRA,3630.00,3670.00,3540.00,3570.00,34759900
03/10/2021,AKSI,795.00,795.00,770.00,770.00,2800
03/10/2021,ALDO,440.00,480.00,440.00,476.00,36900
03/10/2021,ALKA,240.00,240.00,232.00,232.00,5600
03/10/2021,ALMI,238.00,252.00,238.00,252.00,5700
03/10/2021,ALTO,334.00,334.00,334.00,334.00,0
03/10/2021,AMAG,224.00,234.00,224.00,232.00,65500
03/10/2021,AMAN,292.00,292.00,292.00,292.00,87000
03/10/2021,AMAR,432.00,432.00,432.00,432.00,1591700
03/10/2021,AMFG,3540.00,3610.00,3510.00,3510.00,22100
03/10/2021,AMIN,244.00,244.00,240.00,240.00,1000
03/10/2021,AMOR,3320.00,3340.00,3240.00,3280.00,2225200
03/10/2021,AMRT,935.00,1100.00,900.00,985.00,21225400
03/10/2021,ANDI,50.00,51.00,50.00,50.00,6668000
03/10/2021,ANJT,665.00,700.00,665.00,700.00,114300
03/10/2021,ANTM,2260.00,2280.00,2170.00,2230.00,193024608
03/10/2021,APEX,476.00,500.00,460.00,490.00,147100
03/10/2021,APIC,795.00,805.00,790.00,800.00,9537100
03/10/2021,APII,176.00,176.00,175.00,176.00,226500
03/10/2021,APLI,204.00,204.00,194.00,195.00,106300
03/10/2021,APLN,171.00,177.00,168.00,172.00,46147600
03/10/2021,ARGO,1765.00,1940.00,1720.00,1830.00,29700
03/10/2021,ARII,173.00,173.00,170.00,172.00,55700
03/10/2021,ARKA,50.00,50.00,50.00,50.00,195300
03/10/2021,ARMY,50.00,50.00,50.00,50.00,0
03/10/2021,ARNA,775.00,780.00,765.00,780.00,1946600
03/10/2021,ARTA,310.00,318.00,296.00,296.00,116500
03/10/2021,ARTI,50.00,50.00,50.00,50.00,6500
03/10/2021,ARTO,10225.00,11900.00,10000.00,10975.00,16577100
03/10/2021,ASBI,292.00,292.00,292.00,292.00,0
03/10/2021,ASDM,905.00,905.00,885.00,900.00,14700
03/10/2021,ASGR,810.00,830.00,800.00,805.00,3056100
03/10/2021,ASII,5500.00,5525.00,5400.00,5425.00,66154200
03/10/2021,ASJT,256.00,262.00,252.00,262.00,115600
03/10/2021,ASMI,950.00,950.00,950.00,950.00,2100
03/10/2021,ASPI,61.00,64.00,57.00,60.00,8818200
03/10/2021,ASPI-W,28.00,32.00,24.00,25.00,64541600
03/10/2021,ASRI,230.00,244.00,224.00,236.00,147863104
03/10/2021,ASRM,1560.00,1565.00,1515.00,1515.00,500
03/10/2021,ASSA,1575.00,1870.00,1560.00,1715.00,97854200
03/10/2021,ATAP,106.00,110.00,105.00,106.00,290900
03/10/2021,ATIC,690.00,705.00,690.00,705.00,4200
03/10/2021,AUTO,1165.00,1180.00,1135.00,1145.00,3883900
03/10/2021,AYLS,50.00,51.00,50.00,50.00,3640700
03/10/2021,BABP,102.00,102.00,102.00,102.00,18216600
03/10/2021,BABP-W3,99.00,99.00,52.00,79.00,63600
03/10/2021,BABP-W4,45.00,58.00,45.00,50.00,18863800
03/10/2021,BACA,750.00,800.00,720.00,740.00,226572704
03/10/2021,BACA-W2,80.00,80.00,80.00,80.00,0
03/10/2021,BAJA,126.00,129.00,123.00,127.00,416600
03/10/2021,BALI,690.00,700.00,685.00,690.00,74700
03/10/2021,BANK,2300.00,2300.00,2150.00,2240.00,77674400
03/10/2021,BAPA,50.00,50.00,50.00,50.00,31500
03/10/2021,BAPI,50.00,50.00,50.00,50.00,14100
03/10/2021,BAPI-W,8.00,12.00,8.00,10.00,353369792
03/10/2021,BATA,670.00,695.00,665.00,695.00,49300
03/10/2021,BAYU,1100.00,1100.00,1100.00,1100.00,0
03/10/2021,BBCA,33600.00,33600.00,33100.00,33525.00,10060400
03/10/2021,BBHI,2500.00,2500.00,2250.00,2250.00,3146600
03/10/2021,BBKP,540.00,540.00,510.00,515.00,195989696
03/10/2021,BBLD,496.00,500.00,484.00,488.00,244000
03/10/2021,BBMD,1415.00,1440.00,1415.00,1415.00,42500
03/10/2021,BBNI,6025.00,6100.00,5950.00,6050.00,15467500
03/10/2021,BBRI,4650.00,4660.00,4590.00,4630.00,70367800
03/10/2021,BBRM,50.00,50.00,50.00,50.00,100
03/10/2021,BBSI,2700.00,2700.00,2520.00,2520.00,11000
03/10/2021,BBSS,78.00,85.00,74.00,77.00,32114600
03/10/2021,BBSS-W,10.00,16.00,6.00,10.00,1046727680
03/10/2021,BBTN,1955.00,2030.00,1905.00,1990.00,105271296
03/10/2021,BBYB,695.00,720.00,655.00,660.00,35363200
03/10/2021,BCAP,124.00,127.00,120.00,122.00,26265800
03/10/2021,BCIC,700.00,700.00,700.00,700.00,0
03/10/2021,BCIP,67.00,71.00,64.00,66.00,6805200
03/10/2021,BDMN,3160.00,3220.00,3140.00,3170.00,1449200
03/10/2021,BEEF,125.00,138.00,124.00,135.00,58237700
03/10/2021,BEKS,106.00,108.00,99.00,99.00,401782688
03/10/2021,BELL,147.00,148.00,146.00,147.00,3759900
03/10/2021,BESS,234.00,236.00,224.00,224.00,900
03/10/2021,BESS-W,145.00,145.00,120.00,120.00,46000
03/10/2021,BEST,157.00,161.00,155.00,158.00,30945900
03/10/2021,BFIN,715.00,810.00,705.00,780.00,381536192
03/10/2021,BGTG,264.00,264.00,246.00,246.00,41824400
03/10/2021,BHAT,595.00,615.00,595.00,615.00,195661408
03/10/2021,BHIT,61.00,66.00,61.00,62.00,160379296
03/10/2021,BIKA,169.00,171.00,160.00,170.00,45800
03/10/2021,BIMA,50.00,50.00,50.00,50.00,600
03/10/2021,BINA,1495.00,1510.00,1445.00,1445.00,1219900
03/10/2021,BIPI,50.00,50.00,50.00,50.00,2616900
03/10/2021,BIPI-W,15.00,17.00,14.00,15.00,24748700
03/10/2021,BIPP,60.00,62.00,56.00,57.00,14419400
03/10/2021,BIRD,1300.00,1385.00,1300.00,1360.00,3874200
03/10/2021,BISI,1140.00,1140.00,1130.00,1135.00,77400
03/10/2021,BJBR,1480.00,1525.00,1450.00,1510.00,6791800
03/10/2021,BJTM,825.00,835.00,820.00,825.00,22027600
03/10/2021,BKDP,50.00,50.00,50.00,50.00,100900
03/10/2021,BKSL,50.00,52.00,50.00,50.00,465001792
03/10/2021,BKSW,318.00,318.00,318.00,318.00,0
03/10/2021,BLTA,50.00,50.00,50.00,50.00,8700
03/10/2021,BLTZ,2500.00,2500.00,2500.00,2500.00,0
03/10/2021,BLUE,680.00,700.00,680.00,695.00,300200
03/10/2021,BMAS,1225.00,1225.00,1225.00,1225.00,0
03/10/2021,BMRI,6500.00,6500.00,6450.00,6500.00,25951500
03/10/2021,BMSR,81.00,82.00,80.00,80.00,203700
03/10/2021,BMTR,266.00,268.00,262.00,262.00,15442800
03/10/2021,BNBA,3320.00,3320.00,3320.00,3320.00,0
03/10/2021,BNBR,50.00,50.00,50.00,50.00,51200
03/10/2021,BNGA,1115.00,1130.00,1100.00,1110.00,12211200
03/10/2021,BNII,406.00,422.00,396.00,398.00,35481000
03/10/2021,BNLI,2300.00,2380.00,2270.00,2280.00,231300
03/10/2021,BOGA,1350.00,1375.00,1350.00,1375.00,41955900
03/10/2021,BOLA,280.00,294.00,262.00,288.00,564200
03/10/2021,BOLT,1115.00,1115.00,1115.00,1115.00,300
03/10/2021,BOSS,105.00,117.00,105.00,112.00,18845400
03/10/2021,BPFI,1075.00,1075.00,1075.00,1075.00,0
03/10/2021,BPII,7550.00,7550.00,7550.00,7550.00,32000
03/10/2021,BRAM,4800.00,4800.00,4700.00,4700.00,1300
03/10/2021,BRIS,2650.00,2650.00,2560.00,2570.00,25566700
03/10/2021,BRMS,82.00,83.00,81.00,82.00,49067300
03/10/2021,BRNA,1140.00,1140.00,1140.00,1140.00,300
03/10/2021,BRPT,1000.00,1045.00,1000.00,1015.00,32226000
03/10/2021,BRPT-W,790.00,790.00,775.00,775.00,3700
03/10/2021,BSDE,1200.00,1265.00,1200.00,1260.00,57513600
03/10/2021,BSIM,815.00,815.00,805.00,805.00,455000
03/10/2021,BSIM-W3,406.00,406.00,250.00,286.00,1436000
03/10/2021,BSSR,1510.00,1530.00,1485.00,1485.00,5200
03/10/2021,BSWD,1750.00,1750.00,1750.00,1750.00,0
03/10/2021,BTEK,50.00,50.00,50.00,50.00,400
03/10/2021,BTEL,50.00,50.00,50.00,50.00,0
03/10/2021,BTON,294.00,294.00,290.00,294.00,177100
03/10/2021,BTPN,2890.00,2920.00,2880.00,2890.00,47000
03/10/2021,BTPS,3700.00,3740.00,3630.00,3700.00,2938000
03/10/2021,BUDI,106.00,108.00,105.00,107.00,1093400
03/10/2021,BUKK,860.00,890.00,800.00,850.00,9200
03/10/2021,BULL,306.00,310.00,304.00,310.00,325749184
03/10/2021,BULL-W2,108.00,124.00,108.00,117.00,855600
03/10/2021,BUMI,60.00,60.00,58.00,59.00,95008200
03/10/2021,BUVA,55.00,56.00,53.00,55.00,74000
03/10/2021,BVIC,308.00,308.00,308.00,308.00,0
03/10/2021,BWPT,120.00,122.00,117.00,118.00,45377600
03/10/2021,BYAN,13000.00,13000.00,13000.00,13000.00,500
03/10/2021,CAKK,64.00,65.00,61.00,62.00,1784500
03/10/2021,CAMP,230.00,242.00,230.00,240.00,1561800
03/10/2021,CANI,248.00,248.00,248.00,248.00,28900
03/10/2021,CARE,324.00,348.00,318.00,338.00,130460704
03/10/2021,CARS,50.00,50.00,50.00,50.00,251800
03/10/2021,CASA,388.00,388.00,388.00,388.00,28200
03/10/2021,CASA-W,340.00,340.00,338.00,338.00,200
03/10/2021,CASH,282.00,282.00,250.00,250.00,4071400
03/10/2021,CASH-W,15.00,19.00,15.00,17.00,31628800
03/10/2021,CASS,290.00,316.00,270.00,278.00,19707300
03/10/2021,CBMF,486.00,580.00,466.00,510.00,7547400
03/10/2021,CCSI,230.00,232.00,226.00,228.00,58100
03/10/2021,CEKA,1805.00,1900.00,1805.00,1860.00,35100
03/10/2021,CENT,177.00,232.00,176.00,208.00,302412608
03/10/2021,CFIN,260.00,262.00,256.00,262.00,429100
03/10/2021,CINT,250.00,252.00,250.00,250.00,10300
03/10/2021,CITA,2880.00,2880.00,2880.00,2880.00,7600
03/10/2021,CITY,218.00,218.00,208.00,210.00,52100
03/10/2021,CITY-W,63.00,63.00,56.00,59.00,111000
03/10/2021,CLAY,1085.00,1085.00,1050.00,1055.00,5700
03/10/2021,CLEO,462.00,466.00,462.00,462.00,4135000
03/10/2021,CLPI,825.00,835.00,825.00,830.00,28200
03/10/2021,CMNP,1805.00,1840.00,1805.00,1830.00,632800
03/10/2021,CMPP,184.00,184.00,184.00,184.00,0
03/10/2021,CNKO,50.00,50.00,50.00,50.00,0
03/10/2021,CNTB,250.00,250.00,250.00,250.00,0
03/10/2021,CNTX,202.00,214.00,191.00,204.00,15400
03/10/2021,COCO,276.00,276.00,256.00,260.00,1607500
03/10/2021,COCO-W,246.00,246.00,246.00,246.00,0
03/10/2021,COWL,50.00,50.00,50.00,50.00,0
03/10/2021,CPIN,6600.00,6925.00,6550.00,6850.00,19268900
03/10/2021,CPRI,50.00,50.00,50.00,50.00,133700
03/10/2021,CPRI-W,21.00,38.00,16.00,27.00,20122500
03/10/2021,CPRO,50.00,50.00,50.00,50.00,8900
03/10/2021,CSAP,400.00,400.00,400.00,400.00,2900
03/10/2021,CSIS,64.00,64.00,63.00,63.00,509400
03/10/2021,CSMI,1730.00,1730.00,1730.00,1730.00,0
03/10/2021,CSRA,320.00,322.00,318.00,318.00,1004300
03/10/2021,CTBN,2770.00,3460.00,2770.00,3370.00,7000
03/10/2021,CTRA,1130.00,1210.00,1130.00,1200.00,73179400
03/10/2021,CTTH,53.00,54.00,53.00,53.00,20500
03/10/2021,DADA,59.00,59.00,59.00,59.00,3341700
03/10/2021,DADA-W,11.00,16.00,11.00,14.00,604513984
03/10/2021,DART,210.00,210.00,206.00,210.00,21800
03/10/2021,DAYA,304.00,304.00,284.00,284.00,22300
03/10/2021,DCII,12225.00,12225.00,12225.00,12225.00,0
03/10/2021,DEAL,130.00,130.00,121.00,127.00,10391100
03/10/2021,DEAL-W,12.00,126.00,12.00,126.00,300
03/10/2021,DEFI,1645.00,1655.00,1620.00,1650.00,24400
03/10/2021,DEWA,50.00,50.00,50.00,50.00,301300
03/10/2021,DFAM,184.00,184.00,181.00,181.00,24900
03/10/2021,DFAM-W,170.00,170.00,170.00,170.00,200
03/10/2021,DGIK,50.00,50.00,50.00,50.00,236100
03/10/2021,DGNS,635.00,670.00,580.00,615.00,31079300
03/10/2021,DIGI,342.00,364.00,342.00,364.00,2200
03/10/2021,DILD,202.00,208.00,200.00,204.00,7934400
03/10/2021,DIVA,2480.00,2490.00,2470.00,2470.00,973700
03/10/2021,DKFT,173.00,173.00,163.00,163.00,32367300
03/10/2021,DLTA,3810.00,3810.00,3780.00,3800.00,69500
03/10/2021,DMAS,238.00,244.00,236.00,236.00,128119504
03/10/2021,DMMX,408.00,436.00,404.00,420.00,16835200
03/10/2021,DMND,900.00,905.00,900.00,905.00,5500
03/10/2021,DNAR,344.00,344.00,344.00,344.00,562700
03/10/2021,DNET,3190.00,3240.00,3180.00,3240.00,3200
03/10/2021,DOID,296.00,310.00,286.00,308.00,78621200
03/10/2021,DPNS,272.00,284.00,272.00,284.00,2300
03/10/2021,DPUM,50.00,50.00,50.00,50.00,25300
03/10/2021,DSFI,73.00,83.00,72.00,77.00,19548500
03/10/2021,DSNG,615.00,630.00,615.00,620.00,26694000
03/10/2021,DSSA,12450.00,12450.00,12450.00,12450.00,0
03/10/2021,DUCK,262.00,266.00,260.00,262.00,3773500
03/10/2021,DUTI,3610.00,3610.00,3610.00,3610.00,0
03/10/2021,DVLA,2400.00,2400.00,2370.00,2390.00,3300
03/10/2021,DWGL,170.00,226.00,162.00,184.00,12788300
03/10/2021,DWGL-W,51.00,124.00,51.00,71.00,224895504
03/10/2021,DYAN,68.00,74.00,68.00,70.00,5122300
03/10/2021,EAST,63.00,66.00,61.00,65.00,4142000
03/10/2021,EAST-W,15.00,19.00,14.00,17.00,102582704
03/10/2021,ECII,1100.00,1100.00,1100.00,1100.00,200
03/10/2021,EDGE,15475.00,15475.00,14400.00,14400.00,13200
03/10/2021,EKAD,1215.00,1220.00,1200.00,1200.00,100600
03/10/2021,ELSA,386.00,390.00,380.00,382.00,56094600
03/10/2021,ELTY,50.00,50.00,50.00,50.00,40300
03/10/2021,EMDE,190.00,190.00,190.00,190.00,10000
03/10/2021,EMTK,2170.00,2230.00,2140.00,2180.00,6178500
03/10/2021,ENRG,117.00,117.00,115.00,116.00,24450200
03/10/2021,ENVY,50.00,50.00,50.00,50.00,0
03/10/2021,ENZO,50.00,50.00,50.00,50.00,2661300
03/10/2021,ENZO-W,20.00,20.00,16.00,20.00,28509400
03/10/2021,EPAC,87.00,87.00,87.00,87.00,1005300
03/10/2021,EPMT,2110.00,2130.00,2110.00,2120.00,19600
03/10/2021,ERAA,2680.00,2720.00,2660.00,2680.00,8008100
03/10/2021,ERTX,202.00,202.00,202.00,202.00,9600
03/10/2021,ESIP,92.00,92.00,92.00,92.00,431400
03/10/2021,ESIP-W,17.00,19.00,15.00,18.00,49534500
03/10/2021,ESSA,212.00,214.00,208.00,208.00,5297500
03/10/2021,ESTA,99.00,99.00,99.00,99.00,24600
03/10/2021,ESTI,81.00,81.00,79.00,80.00,1203800
03/10/2021,ETWA,62.00,62.00,62.00,62.00,0
03/10/2021,EXCL,2150.00,2170.00,2120.00,2120.00,13536300
03/10/2021,FAPA,2450.00,2450.00,2430.00,2450.00,37400
03/10/2021,FAST,1000.00,1030.00,995.00,1025.00,32500
03/10/2021,FASW,7600.00,7600.00,7600.00,7600.00,0
03/10/2021,FILM,320.00,334.00,302.00,314.00,140535008
03/10/2021,FINN,50.00,50.00,50.00,50.00,0
03/10/2021,FIRE,625.00,640.00,595.00,600.00,4460400
03/10/2021,FISH,3780.00,3780.00,3780.00,3780.00,3200
03/10/2021,FITT,79.00,82.00,75.00,78.00,154700
03/10/2021,FITT-W,50.00,50.00,35.00,41.00,289900
03/10/2021,FMII,620.00,640.00,620.00,640.00,1400
03/10/2021,FOOD,101.00,102.00,99.00,100.00,2236800
03/10/2021,FORU,304.00,304.00,304.00,304.00,0
03/10/2021,FORZ,50.00,50.00,50.00,50.00,300
03/10/2021,FPNI,252.00,256.00,246.00,248.00,3911800
03/10/2021,FREN,88.00,91.00,87.00,91.00,1377099776
03/10/2021,FREN-W,58.00,67.00,51.00,60.00,61879900
03/10/2021,FUJI,134.00,140.00,124.00,131.00,1939100
03/10/2021,GAMA,50.00,50.00,50.00,50.00,600
03/10/2021,GDST,106.00,106.00,101.00,102.00,2974400
03/10/2021,GDYR,1995.00,1995.00,1995.00,1995.00,19900
03/10/2021,GEMA,348.00,348.00,348.00,348.00,10200
03/10/2021,GEMS,2550.00,2550.00,2550.00,2550.00,0
03/10/2021,GGRM,36250.00,36475.00,36200.00,36250.00,778000
03/10/2021,GGRP,392.00,412.00,392.00,392.00,1400
03/10/2021,GHON,1970.00,2150.00,1920.00,1920.00,5900
03/10/2021,GIAA,338.00,348.00,336.00,348.00,15803900
03/10/2021,GJTL,890.00,900.00,860.00,860.00,35459700
03/10/2021,GLOB,354.00,354.00,354.00,354.00,8800
03/10/2021,GLVA,338.00,338.00,338.00,338.00,6500
03/10/2021,GMFI,119.00,123.00,118.00,119.00,5071800
03/10/2021,GMTD,16775.00,16775.00,16775.00,16775.00,100
03/10/2021,GOLD,262.00,264.00,262.00,262.00,73300
03/10/2021,GOLL,50.00,50.00,50.00,50.00,0
03/10/2021,GOOD,1605.00,1615.00,1590.00,1615.00,659100
03/10/2021,GPRA,67.00,75.00,64.00,69.00,9224600
03/10/2021,GSMF,118.00,120.00,118.00,119.00,5800
03/10/2021,GTBO,75.00,75.00,75.00,75.00,0
03/10/2021,GWSA,143.00,148.00,138.00,142.00,413900
03/10/2021,GZCO,50.00,50.00,50.00,50.00,7500
03/10/2021,HADE,50.00,50.00,50.00,50.00,0
03/10/2021,HDFA,121.00,121.00,114.00,119.00,31600
03/10/2021,HDIT,200.00,200.00,186.00,195.00,299200
03/10/2021,HDTX,120.00,120.00,120.00,120.00,0
03/10/2021,HEAL,4060.00,4300.00,4060.00,4090.00,1208800
03/10/2021,HELI,330.00,338.00,320.00,338.00,499900
03/10/2021,HELI-W,11.00,34.00,10.00,17.00,190541600
03/10/2021,HERO,980.00,1000.00,975.00,980.00,11400
03/10/2021,HEXA,3500.00,3520.00,3460.00,3500.00,75600
03/10/2021,HITS,466.00,466.00,466.00,466.00,100
03/10/2021,HKMU,87.00,88.00,86.00,86.00,4771000
03/10/2021,HMSP,1415.00,1425.00,1395.00,1400.00,14562000
03/10/2021,HOKI,252.00,260.00,252.00,254.00,55895100
03/10/2021,HOME,50.00,50.00,50.00,50.00,0
03/10/2021,HOMI,1505.00,1620.00,1505.00,1590.00,755700
03/10/2021,HOTL,50.00,50.00,50.00,50.00,0
03/10/2021,HRME,50.00,51.00,50.00,50.00,4173000
03/10/2021,HRTA,208.00,208.00,200.00,202.00,7236800
03/10/2021,HRUM,5000.00,5100.00,4850.00,4960.00,5572900
03/10/2021,IATA,50.00,50.00,50.00,50.00,900
03/10/2021,IBFN,232.00,232.00,226.00,228.00,15200
03/10/2021,IBFN-W,25.00,35.00,21.00,26.00,16511700
03/10/2021,IBST,8200.00,9400.00,8200.00,9000.00,3200
03/10/2021,ICBP,8325.00,8500.00,8325.00,8375.00,7208800
03/10/2021,ICON,80.00,82.00,80.00,82.00,416200
03/10/2021,IDPR,274.00,274.00,270.00,270.00,1000
03/10/2021,IFII,130.00,140.00,130.00,137.00,404000
03/10/2021,IFSH,775.00,800.00,770.00,800.00,54000
03/10/2021,IGAR,344.00,348.00,340.00,346.00,68100
03/10/2021,IIKP,50.00,50.00,50.00,50.00,0
03/10/2021,IKAI,50.00,50.00,50.00,50.00,17200
03/10/2021,IKAN,146.00,146.00,146.00,146.00,1628500
03/10/2021,IKBI,236.00,236.00,234.00,234.00,69800
03/10/2021,IMAS,1200.00,1220.00,1135.00,1145.00,7750800
03/10/2021,IMJS,312.00,316.00,308.00,308.00,1475100
03/10/2021,IMPC,1470.00,1475.00,1455.00,1470.00,1224200
03/10/2021,INAF,2960.00,3070.00,2960.00,2980.00,594600
03/10/2021,INAI,346.00,350.00,338.00,350.00,40200
03/10/2021,INCF,105.00,108.00,100.00,106.00,477900
03/10/2021,INCI,900.00,915.00,900.00,915.00,76200
03/10/2021,INCO,4580.00,4640.00,4460.00,4530.00,48612700
03/10/2021,INDF,6250.00,6400.00,6200.00,6400.00,12830000
03/10/2021,INDO,120.00,135.00,120.00,129.00,25000
03/10/2021,INDO-W,40.00,47.00,40.00,43.00,556600
03/10/2021,INDR,4050.00,4340.00,3970.00,4300.00,83800
03/10/2021,INDS,1885.00,1890.00,1880.00,1890.00,1000
03/10/2021,INDX,89.00,89.00,82.00,83.00,49000
03/10/2021,INDY,1400.00,1435.00,1380.00,1400.00,7779600
03/10/2021,INKP,12550.00,12725.00,12250.00,12575.00,5224600
03/10/2021,INOV,220.00,220.00,187.00,187.00,149300
03/10/2021,INPC,320.00,320.00,320.00,320.00,0
03/10/2021,INPC-W,228.00,228.00,228.00,228.00,0
03/10/2021,INPP,805.00,805.00,805.00,805.00,300
03/10/2021,INPS,3840.00,3840.00,3840.00,3840.00,0
03/10/2021,INRU,955.00,955.00,955.00,955.00,100
03/10/2021,INTA,159.00,159.00,159.00,159.00,0
03/10/2021,INTD,104.00,104.00,103.00,104.00,17200
03/10/2021,INTP,13475.00,13475.00,13225.00,13325.00,3334400
03/10/2021,IPCC,580.00,595.00,560.00,570.00,3421700
03/10/2021,IPCM,308.00,314.00,308.00,308.00,1817900
03/10/2021,IPOL,156.00,159.00,155.00,159.00,5085100
03/10/2021,IPTV,274.00,276.00,270.00,274.00,11876800
03/10/2021,IPTV-W,37.00,40.00,33.00,40.00,5772200
03/10/2021,IRRA,2090.00,2210.00,2010.00,2110.00,17063900
03/10/2021,ISAT,5575.00,5700.00,5400.00,5450.00,3419500
03/10/2021,ISSP,178.00,189.00,178.00,184.00,5161000
03/10/2021,ITIC,570.00,570.00,545.00,555.00,2638100
03/10/2021,ITMA,685.00,685.00,655.00,685.00,7238700
03/10/2021,ITMA-W,92.00,120.00,92.00,105.00,137500
03/10/2021,ITMG,11450.00,11650.00,11425.00,11425.00,1308800
03/10/2021,JAST,190.00,202.00,182.00,190.00,32125700
03/10/2021,JAWA,89.00,89.00,84.00,89.00,8800
03/10/2021,JAYA,151.00,155.00,140.00,140.00,38212100
03/10/2021,JECC,5400.00,5400.00,5400.00,5400.00,300
03/10/2021,JGLE,50.00,50.00,50.00,50.00,0
03/10/2021,JIHD,442.00,442.00,442.00,442.00,100
03/10/2021,JKON,252.00,252.00,236.00,236.00,1768900
03/10/2021,JKSW,60.00,60.00,60.00,60.00,0
03/10/2021,JMAS,175.00,175.00,162.00,174.00,67600
03/10/2021,JPFA,1800.00,1825.00,1740.00,1790.00,33114300
03/10/2021,JRPT,590.00,600.00,585.00,600.00,2024200
03/10/2021,JSKY,143.00,145.00,138.00,139.00,19017600
03/10/2021,JSMR,4330.00,4390.00,4330.00,4380.00,5803600
03/10/2021,JSPT,860.00,860.00,855.00,855.00,20000
03/10/2021,JTPE,1460.00,1465.00,1455.00,1465.00,191400
03/10/2021,KAEF,3080.00,3210.00,3070.00,3090.00,4924800
03/10/2021,KARW,68.00,69.00,65.00,68.00,18800
03/10/2021,KAYU,75.00,78.00,70.00,72.00,5057800
03/10/2021,KBAG,50.00,50.00,50.00,50.00,217900
03/10/2021,KBAG-W,10.00,12.00,8.00,10.00,344208384
03/10/2021,KBLI,374.00,374.00,360.00,366.00,2323200
03/10/2021,KBLM,214.00,218.00,212.00,218.00,12800
03/10/2021,KBLV,366.00,366.00,352.00,354.00,11700
03/10/2021,KBRI,50.00,50.00,50.00,50.00,0
03/10/2021,KDSI,805.00,805.00,790.00,790.00,10200
03/10/2021,KEEN,310.00,324.00,308.00,322.00,2262200
03/10/2021,KEJU,1345.00,1370.00,1345.00,1355.00,118500
03/10/2021,KIAS,51.00,51.00,50.00,51.00,106100
03/10/2021,KICI,232.00,250.00,220.00,246.00,3600
03/10/2021,KIJA,173.00,179.00,172.00,178.00,37676800
03/10/2021,KINO,2180.00,2210.00,2170.00,2170.00,113500
03/10/2021,KIOS,630.00,675.00,585.00,670.00,340900
03/10/2021,KJEN,765.00,965.00,765.00,965.00,6400
03/10/2021,KKGI,282.00,288.00,280.00,284.00,300200
03/10/2021,KLBF,1560.00,1590.00,1550.00,1585.00,40133700
03/10/2021,KMDS,520.00,520.00,476.00,496.00,5800
03/10/2021,KMTR,422.00,442.00,422.00,440.00,871800
03/10/2021,KOBX,120.00,121.00,119.00,121.00,91600
03/10/2021,KOIN,154.00,155.00,151.00,153.00,115900
03/10/2021,KONI,284.00,284.00,284.00,284.00,0
03/10/2021,KOPI,560.00,560.00,555.00,555.00,1100
03/10/2021,KOTA,735.00,740.00,695.00,700.00,21351800
03/10/2021,KOTA-W,580.00,580.00,420.00,570.00,6200
03/10/2021,KPAL,50.00,50.00,50.00,50.00,1400
03/10/2021,KPAS,69.00,73.00,65.00,70.00,19409700
03/10/2021,KPAS-W,27.00,38.00,25.00,31.00,16204300
03/10/2021,KPIG,124.00,135.00,120.00,125.00,77032304
03/10/2021,KRAH,436.00,436.00,436.00,436.00,0
03/10/2021,KRAS,675.00,685.00,660.00,670.00,29651900
03/10/2021,KREN,77.00,82.00,74.00,78.00,13295900
03/10/2021,LAND,162.00,170.00,151.00,160.00,420300
03/10/2021,LAPD,50.00,50.00,50.00,50.00,0
03/10/2021,LCGP,114.00,114.00,114.00,114.00,0
03/10/2021,LCKM,294.00,300.00,292.00,294.00,10900
03/10/2021,LEAD,50.00,50.00,50.00,50.00,132400
03/10/2021,LIFE,4000.00,4100.00,4000.00,4000.00,3200
03/10/2021,LINK,3270.00,3330.00,3220.00,3290.00,1526200
03/10/2021,LION,380.00,380.00,380.00,380.00,5000
03/10/2021,LMAS,50.00,50.00,50.00,50.00,0
03/10/2021,LMPI,125.00,127.00,125.00,127.00,5500
03/10/2021,LMSH,372.00,372.00,372.00,372.00,0
03/10/2021,LPCK,1170.00,1205.00,1170.00,1180.00,989200
03/10/2021,LPGI,3210.00,3210.00,3210.00,3210.00,300
03/10/2021,LPIN,240.00,256.00,240.00,254.00,7000
03/10/2021,LPKR,202.00,210.00,200.00,202.00,98993904
03/10/2021,LPLI,168.00,168.00,129.00,130.00,350300
03/10/2021,LPPF,1325.00,1355.00,1315.00,1330.00,7417700
03/10/2021,LPPS,88.00,94.00,88.00,90.00,1092800
03/10/2021,LRNA,164.00,175.00,164.00,169.00,11000
03/10/2021,LSIP,1375.00,1385.00,1360.00,1370.00,14873200
03/10/2021,LTLS,500.00,505.00,500.00,500.00,38600
03/10/2021,LUCK,127.00,171.00,126.00,171.00,61229000
03/10/2021,MABA,50.00,50.00,50.00,50.00,0
03/10/2021,MAGP,50.00,50.00,50.00,50.00,500
03/10/2021,MAIN,775.00,795.00,765.00,770.00,13404600
03/10/2021,MAMI,50.00,50.00,50.00,50.00,36600
03/10/2021,MAMI-W,17.00,17.00,13.00,13.00,25159500
03/10/2021,MAMIP,600.00,600.00,600.00,600.00,0
03/10/2021,MAPA,2510.00,2600.00,2510.00,2540.00,1292700
03/10/2021,MAPB,1400.00,1400.00,1400.00,1400.00,0
03/10/2021,MAPI,845.00,850.00,800.00,820.00,23712400
03/10/2021,MARI,246.00,268.00,244.00,256.00,279497888
03/10/2021,MARK,1030.00,1030.00,1005.00,1005.00,3153100
03/10/2021,MASA,1360.00,1360.00,1360.00,1360.00,0
03/10/2021,MAYA,5425.00,6375.00,5425.00,6225.00,258200
03/10/2021,MBAP,2810.00,2840.00,2800.00,2820.00,57400
03/10/2021,MBSS,426.00,426.00,422.00,422.00,411200
03/10/2021,MBTO,95.00,100.00,95.00,99.00,37500
03/10/2021,MCAS,3930.00,4020.00,3850.00,4000.00,234800
03/10/2021,MCOR,164.00,166.00,153.00,157.00,202969200
03/10/2021,MDIA,69.00,76.00,69.00,69.00,16963100
03/10/2021,MDKA,2510.00,2530.00,2480.00,2500.00,54679800
03/10/2021,MDKI,214.00,226.00,214.00,220.00,834500
03/10/2021,MDLN,51.00,51.00,51.00,51.00,0
03/10/2021,MDRN,50.00,50.00,50.00,50.00,200
03/10/2021,MEDC,655.00,665.00,645.00,645.00,25353500
03/10/2021,MEGA,9800.00,10000.00,9800.00,9950.00,29900
03/10/2021,MERK,3250.00,3270.00,3180.00,3200.00,35500
03/10/2021,META,150.00,151.00,146.00,150.00,9541200
03/10/2021,MFIN,1065.00,1065.00,1065.00,1065.00,100
03/10/2021,MFMI,620.00,650.00,620.00,620.00,37700
03/10/2021,MGNA,50.00,50.00,50.00,50.00,0
03/10/2021,MGRO,760.00,760.00,755.00,755.00,1904400
03/10/2021,MICE,294.00,294.00,290.00,290.00,500
03/10/2021,MIDI,2390.00,2500.00,2240.00,2500.00,53000
03/10/2021,MIKA,2730.00,2790.00,2720.00,2760.00,29124100
03/10/2021,MINA,52.00,57.00,52.00,56.00,1656400
03/10/2021,MIRA,50.00,50.00,50.00,50.00,700
03/10/2021,MITI,63.00,63.00,63.00,63.00,0
03/10/2021,MKNT,50.00,50.00,50.00,50.00,100
03/10/2021,MKPI,27275.00,27275.00,27275.00,27275.00,100
03/10/2021,MLBI,9025.00,9050.00,9000.00,9025.00,5800
03/10/2021,MLIA,670.00,675.00,645.00,670.00,4069600
03/10/2021,MLPL,110.00,111.00,104.00,107.00,47763500
03/10/2021,MLPT,1200.00,1200.00,1140.00,1185.00,97500
03/10/2021,MMLP,304.00,312.00,300.00,308.00,1781900
03/10/2021,MNCN,1070.00,1095.00,1060.00,1080.00,19691000
03/10/2021,MOLI,1110.00,1110.00,1110.00,1110.00,0
03/10/2021,MPMX,535.00,550.00,530.00,550.00,24861800
03/10/2021,MPOW,50.00,51.00,50.00,51.00,438000
03/10/2021,MPPA,252.00,262.00,240.00,254.00,19105400
03/10/2021,MPRO,770.00,770.00,770.00,770.00,2800
03/10/2021,MRAT,200.00,216.00,190.00,200.00,1842600
03/10/2021,MREI,5000.00,5000.00,5000.00,5000.00,2500
03/10/2021,MSIN,169.00,173.00,168.00,171.00,3026800
03/10/2021,MSKY,685.00,690.00,655.00,690.00,198100
03/10/2021,MTDL,1640.00,1650.00,1635.00,1640.00,732200
03/10/2021,MTFN,50.00,50.00,50.00,50.00,0
03/10/2021,MTLA,420.00,422.00,418.00,420.00,35500
03/10/2021,MTPS,104.00,139.00,101.00,139.00,67923504
03/10/2021,MTRA,244.00,244.00,244.00,244.00,0
03/10/2021,MTSM,169.00,169.00,169.00,169.00,700
03/10/2021,MTWI,85.00,90.00,80.00,87.00,2608400
03/10/2021,MYOH,1300.00,1310.00,1300.00,1310.00,73000
03/10/2021,MYOR,2740.00,2770.00,2700.00,2770.00,2015000
03/10/2021,MYRX,50.00,50.00,50.00,50.00,0
03/10/2021,MYRXP,50.00,50.00,50.00,50.00,0
03/10/2021,MYTX,57.00,61.00,55.00,59.00,125400
03/10/2021,NASA,104.00,104.00,104.00,104.00,0
03/10/2021,NATO,585.00,590.00,545.00,560.00,254083200
03/10/2021,NATO-W,354.00,354.00,354.00,354.00,300
03/10/2021,NELY,140.00,141.00,139.00,139.00,718900
03/10/2021,NFCX,2200.00,2240.00,2150.00,2150.00,13700
03/10/2021,NICK,292.00,292.00,278.00,286.00,1900
03/10/2021,NIKL,1195.00,1230.00,1180.00,1185.00,495100
03/10/2021,NIPS,282.00,282.00,282.00,282.00,0
03/10/2021,NIRO,147.00,147.00,133.00,138.00,15400
03/10/2021,NISP,900.00,910.00,885.00,890.00,1311800
03/10/2021,NOBU,920.00,970.00,920.00,920.00,4778500
03/10/2021,NRCA,354.00,362.00,354.00,358.00,367200
03/10/2021,NUSA,50.00,50.00,50.00,50.00,0
03/10/2021,NZIA,218.00,218.00,204.00,204.00,110400
03/10/2021,OASA,388.00,388.00,388.00,388.00,0
03/10/2021,OCAP,159.00,159.00,159.00,159.00,0
03/10/2021,OKAS,100.00,102.00,99.00,101.00,293500
03/10/2021,OMRE,334.00,334.00,334.00,334.00,0
03/10/2021,OPMS,382.00,414.00,362.00,414.00,19976100
03/10/2021,PADI,50.00,50.00,50.00,50.00,5500
03/10/2021,PALM,330.00,332.00,324.00,326.00,1359300
03/10/2021,PAMG,91.00,92.00,87.00,87.00,8769700
03/10/2021,PANI,104.00,114.00,104.00,106.00,11900
03/10/2021,PANR,138.00,142.00,135.00,141.00,197600
03/10/2021,PANS,1245.00,1245.00,1220.00,1220.00,94000
03/10/2021,PBID,1615.00,1615.00,1565.00,1595.00,729000
03/10/2021,PBRX,190.00,194.00,189.00,190.00,2716600
03/10/2021,PBSA,500.00,540.00,476.00,520.00,18600
03/10/2021,PCAR,284.00,284.00,274.00,282.00,22700
03/10/2021,PDES,306.00,310.00,306.00,308.00,3100
03/10/2021,PEGE,123.00,124.00,123.00,124.00,500
03/10/2021,PEHA,1265.00,1290.00,1265.00,1265.00,198800
03/10/2021,PGAS,1390.00,1400.00,1380.00,1385.00,34040000
03/10/2021,PGJO,58.00,59.00,56.00,56.00,752100
03/10/2021,PGLI,282.00,286.00,246.00,246.00,152100
03/10/2021,PGUN,262.00,262.00,262.00,262.00,200
03/10/2021,PICO,139.00,140.00,138.00,140.00,223100
03/10/2021,PJAA,570.00,580.00,565.00,575.00,62000
03/10/2021,PKPK,52.00,52.00,51.00,52.00,484800
03/10/2021,PLAN,51.00,51.00,47.00,47.00,5726200
03/10/2021,PLAN-W,12.00,13.00,10.00,13.00,50856500
03/10/2021,PLAS,50.00,50.00,50.00,50.00,0
03/10/2021,PLIN,2450.00,2450.00,2450.00,2450.00,0
03/10/2021,PMJS,129.00,129.00,128.00,129.00,50600
03/10/2021,PMMP,304.00,314.00,302.00,304.00,8459900
03/10/2021,PNBN,1140.00,1150.00,1105.00,1130.00,3513300
03/10/2021,PNBS,87.00,95.00,87.00,91.00,95738600
03/10/2021,PNGO,1115.00,1115.00,1095.00,1095.00,1800
03/10/2021,PNIN,810.00,820.00,805.00,810.00,179700
03/10/2021,PNLF,230.00,232.00,226.00,228.00,10812600
03/10/2021,PNSE,416.00,416.00,400.00,400.00,200
03/10/2021,POLA,143.00,143.00,135.00,137.00,74300
03/10/2021,POLA-W,56.00,61.00,51.00,52.00,219400
03/10/2021,POLI,875.00,875.00,810.00,820.00,8300
03/10/2021,POLL,4950.00,5125.00,4900.00,5025.00,2808300
03/10/2021,POLU,540.00,540.00,515.00,535.00,3900
03/10/2021,POLY,55.00,59.00,55.00,57.00,1367400
03/10/2021,POOL,50.00,50.00,50.00,50.00,0
03/10/2021,PORT,422.00,448.00,418.00,420.00,1200
03/10/2021,POSA,50.00,50.00,50.00,50.00,0
03/10/2021,POSA-W,2.00,2.00,2.00,2.00,0
03/10/2021,POWR,700.00,705.00,695.00,700.00,2167600
03/10/2021,PPGL,102.00,104.00,97.00,99.00,6158400
03/10/2021,PPGL-W,15.00,17.00,14.00,15.00,43995200
03/10/2021,PPRE,210.00,218.00,208.00,212.00,8515300
03/10/2021,PPRO,77.00,81.00,76.00,77.00,148054496
03/10/2021,PRAS,147.00,152.00,147.00,152.00,900
03/10/2021,PRDA,3380.00,3390.00,3300.00,3310.00,210400
03/10/2021,PRIM,202.00,220.00,197.00,199.00,7010600
03/10/2021,PRIM-W,22.00,54.00,21.00,26.00,222350304
03/10/2021,PSAB,218.00,222.00,210.00,212.00,55823900
03/10/2021,PSDN,137.00,137.00,129.00,137.00,404700
03/10/2021,PSGO,123.00,126.00,120.00,125.00,66400
03/10/2021,PSKT,50.00,50.00,50.00,50.00,0
03/10/2021,PSSI,202.00,202.00,191.00,195.00,3608600
03/10/2021,PTBA,2650.00,2650.00,2580.00,2600.00,16141100
03/10/2021,PTDU,2060.00,2060.00,2060.00,2060.00,0
03/10/2021,PTIS,180.00,240.00,167.00,240.00,1098900
03/10/2021,PTPP,1540.00,1570.00,1490.00,1500.00,35552400
03/10/2021,PTPW,1595.00,1600.00,1575.00,1575.00,991000
03/10/2021,PTRO,1800.00,1810.00,1780.00,1795.00,374600
03/10/2021,PTSN,199.00,204.00,198.00,202.00,1905900
03/10/2021,PTSP,4410.00,4410.00,4410.00,4410.00,1900
03/10/2021,PUDP,258.00,272.00,258.00,270.00,41800
03/10/2021,PURA,103.00,106.00,101.00,104.00,196480496
03/10/2021,PURA-W,26.00,27.00,25.00,25.00,4774300
03/10/2021,PURE,144.00,145.00,135.00,139.00,13754600
03/10/2021,PURE-W,14.00,18.00,11.00,14.00,65231000
03/10/2021,PURI,368.00,368.00,354.00,368.00,33600
03/10/2021,PWON,565.00,585.00,560.00,585.00,79928896
03/10/2021,PYFA,915.00,945.00,915.00,925.00,404600
03/10/2021,PZZA,800.00,800.00,780.00,785.00,56100
03/10/2021,RAJA,198.00,200.00,197.00,198.00,4198400
03/10/2021,RALS,800.00,810.00,775.00,805.00,20422600
03/10/2021,RANC,484.00,484.00,474.00,478.00,193700
03/10/2021,RBMS,54.00,54.00,51.00,52.00,4938600
03/10/2021,RDTX,5400.00,5400.00,5400.00,5400.00,500
03/10/2021,REAL,50.00,50.00,50.00,50.00,8098800
03/10/2021,RELI,276.00,320.00,276.00,320.00,5700
03/10/2021,RICY,89.00,89.00,85.00,86.00,150700
03/10/2021,RIGS,228.00,234.00,228.00,230.00,139700
03/10/2021,RIMO,50.00,50.00,50.00,50.00,0
03/10/2021,RISE,416.00,418.00,416.00,416.00,235500
03/10/2021,RMBA,328.00,328.00,310.00,314.00,12200
03/10/2021,ROCK,770.00,780.00,730.00,735.00,2900
03/10/2021,RODA,54.00,54.00,51.00,53.00,93600
03/10/2021,RONY,152.00,157.00,152.00,157.00,2800
03/10/2021,ROTI,1400.00,1430.00,1400.00,1430.00,1081000
03/10/2021,RUIS,250.00,250.00,234.00,234.00,223100
03/10/2021,SAFE,173.00,188.00,170.00,186.00,297600
03/10/2021,SAME,384.00,400.00,360.00,386.00,188681904
03/10/2021,SAMF,396.00,396.00,394.00,396.00,22500
03/10/2021,SAPX,890.00,890.00,890.00,890.00,0
03/10/2021,SATU,51.00,51.00,50.00,51.00,63600
03/10/2021,SBAT,59.00,59.00,56.00,56.00,88612800
03/10/2021,SBAT-W,17.00,18.00,15.00,15.00,37624300
03/10/2021,SCCO,10750.00,10800.00,10700.00,10800.00,600
03/10/2021,SCMA,1765.00,1815.00,1765.00,1770.00,7323500
03/10/2021,SCNP,250.00,254.00,250.00,254.00,76700
03/10/2021,SCPI,29000.00,29000.00,29000.00,29000.00,0
03/10/2021,SDMU,50.00,50.00,50.00,50.00,3300
03/10/2021,SDPC,127.00,136.00,126.00,130.00,88100
03/10/2021,SDRA,735.00,785.00,735.00,735.00,2586800
03/10/2021,SFAN,1290.00,1300.00,1290.00,1300.00,466100
03/10/2021,SGER,374.00,386.00,374.00,376.00,1419600
03/10/2021,SGER-W,300.00,300.00,202.00,232.00,629700
03/10/2021,SGRO,1745.00,1825.00,1700.00,1745.00,623600
03/10/2021,SHID,2630.00,2730.00,2610.00,2730.00,11000
03/10/2021,SHIP,645.00,650.00,640.00,645.00,904900
03/10/2021,SIDO,785.00,790.00,775.00,780.00,9340700
03/10/2021,SILO,5500.00,5500.00,5400.00,5450.00,494500
03/10/2021,SIMA,50.00,50.00,50.00,50.00,0
03/10/2021,SIMP,500.00,510.00,488.00,494.00,13263800
03/10/2021,SINI,360.00,360.00,336.00,344.00,3800
03/10/2021,SINI-W,320.00,320.00,210.00,246.00,14900
03/10/2021,SIPD,1415.00,1500.00,1305.00,1495.00,307400
03/10/2021,SKBM,310.00,310.00,310.00,310.00,0
03/10/2021,SKLT,1985.00,1995.00,1850.00,1855.00,10900
03/10/2021,SKRN,690.00,780.00,690.00,725.00,4489400
03/10/2021,SKYB,51.00,51.00,51.00,51.00,0
03/10/2021,SLIS,5300.00,5325.00,5300.00,5325.00,6000
03/10/2021,SMAR,3830.00,3830.00,3810.00,3820.00,4200
03/10/2021,SMBR,940.00,955.00,925.00,935.00,5954400
03/10/2021,SMCB,1725.00,1745.00,1695.00,1745.00,338300
03/10/2021,SMDM,101.00,101.00,101.00,101.00,13000
03/10/2021,SMDR,312.00,312.00,302.00,304.00,4469800
03/10/2021,SMGR,11100.00,11375.00,10925.00,11300.00,3597100
03/10/2021,SMKL,197.00,202.00,197.00,198.00,488400
03/10/2021,SMKL-W,25.00,38.00,23.00,31.00,38218200
03/10/2021,SMMA,13400.00,13425.00,13400.00,13425.00,2600
03/10/2021,SMMT,98.00,98.00,95.00,95.00,111200
03/10/2021,SMRA,885.00,1010.00,885.00,995.00,178309296
03/10/2021,SMRU,50.00,50.00,50.00,50.00,0
03/10/2021,SMSM,1295.00,1300.00,1265.00,1270.00,423500
03/10/2021,SOCI,204.00,206.00,200.00,200.00,10254000
03/10/2021,SOFA,109.00,109.00,94.00,100.00,400100
03/10/2021,SOFA-W,12.00,14.00,10.00,13.00,140530304
03/10/2021,SOHO,4720.00,4720.00,4600.00,4650.00,21700
03/10/2021,SONA,5425.00,5425.00,5425.00,5425.00,300
03/10/2021,SOSS,390.00,390.00,366.00,378.00,75000
03/10/2021,SOSS-W,73.00,73.00,41.00,53.00,508100
03/10/2021,SOTS,330.00,330.00,326.00,330.00,2780600
03/10/2021,SOTS-W,130.00,150.00,106.00,124.00,52300
03/10/2021,SPMA,310.00,318.00,310.00,314.00,5200
03/10/2021,SPTO,500.00,500.00,490.00,490.00,777600
03/10/2021,SQMI,324.00,330.00,322.00,322.00,1071600
03/10/2021,SRAJ,154.00,158.00,154.00,155.00,26300
03/10/2021,SRIL,228.00,230.00,224.00,224.00,11826700
03/10/2021,SRSN,59.00,59.00,58.00,58.00,1349800
03/10/2021,SRTG,5400.00,5675.00,5300.00,5375.00,3263400
03/10/2021,SSIA,480.00,505.00,480.00,494.00,33411200
03/10/2021,SSMS,1005.00,1020.00,1000.00,1020.00,6526400
03/10/2021,SSTM,565.00,565.00,565.00,565.00,0
03/10/2021,STAR,100.00,107.00,93.00,96.00,944400
03/10/2021,STTP,7800.00,7800.00,7800.00,7800.00,0
03/10/2021,SUGI,50.00,50.00,50.00,50.00,0
03/10/2021,SULI,50.00,50.00,50.00,50.00,0
03/10/2021,SUPR,4250.00,4250.00,4250.00,4250.00,0
03/10/2021,SURE,2020.00,2070.00,1940.00,2070.00,16500
03/10/2021,SWAT,101.00,105.00,98.00,98.00,167500
03/10/2021,TALF,292.00,292.00,272.00,272.00,2700
03/10/2021,TAMA,63.00,64.00,61.00,64.00,2913200
03/10/2021,TAMA-W,19.00,32.00,19.00,21.00,149997696
03/10/2021,TAMU,50.00,50.00,50.00,50.00,1100
03/10/2021,TARA,50.00,50.00,50.00,50.00,100
03/10/2021,TAXI,50.00,50.00,50.00,50.00,400
03/10/2021,TBIG,2040.00,2140.00,2040.00,2110.00,33825700
03/10/2021,TBLA,980.00,990.00,955.00,960.00,4399400
03/10/2021,TBMS,1030.00,1030.00,1030.00,1030.00,100
03/10/2021,TCID,6375.00,6450.00,6325.00,6450.00,5600
03/10/2021,TCPI,8950.00,9150.00,8950.00,8975.00,14480700
03/10/2021,TDPM,137.00,139.00,127.00,129.00,16579100
03/10/2021,TEBE,420.00,420.00,394.00,414.00,23700
03/10/2021,TECH,2380.00,2380.00,2380.00,2380.00,0
03/10/2021,TELE,121.00,121.00,121.00,121.00,0
03/10/2021,TFAS,675.00,800.00,675.00,720.00,2282900
03/10/2021,TFCO,500.00,560.00,452.00,452.00,32600
03/10/2021,TGKA,7550.00,8050.00,7375.00,7550.00,2200
03/10/2021,TGRA,177.00,184.00,175.00,180.00,32752500
03/10/2021,TIFA,860.00,1000.00,755.00,760.00,175300
03/10/2021,TINS,1780.00,1815.00,1750.00,1780.00,49439500
03/10/2021,TIRA,260.00,266.00,260.00,264.00,3200
03/10/2021,TIRT,50.00,50.00,50.00,50.00,52200
03/10/2021,TKIM,13225.00,13400.00,12825.00,13000.00,5655700
03/10/2021,TLKM,3340.00,3420.00,3310.00,3400.00,91631904
03/10/2021,TMAS,127.00,139.00,127.00,139.00,879100
03/10/2021,TMPO,152.00,154.00,150.00,153.00,2200
03/10/2021,TNCA,376.00,390.00,376.00,388.00,922400
03/10/2021,TOBA,500.00,515.00,490.00,500.00,237000
03/10/2021,TOPS,50.00,50.00,50.00,50.00,200600
03/10/2021,TOTL,356.00,356.00,352.00,354.00,788700
03/10/2021,TOTO,214.00,214.00,212.00,214.00,150000
03/10/2021,TOWR,1150.00,1195.00,1140.00,1175.00,56908800
03/10/2021,TOYS,372.00,378.00,368.00,374.00,1501400
03/10/2021,TOYS-W,22.00,33.00,22.00,25.00,162846800
03/10/2021,TPIA,9550.00,9900.00,9525.00,9875.00,2916400
03/10/2021,TPMA,1050.00,1050.00,1040.00,1040.00,1300
03/10/2021,TRAM,50.00,50.00,50.00,50.00,0
03/10/2021,TRIL,50.00,50.00,50.00,50.00,0
03/10/2021,TRIM,94.00,124.00,92.00,107.00,4947900
03/10/2021,TRIN,176.00,176.00,170.00,173.00,2738400
03/10/2021,TRIN-W,23.00,33.00,21.00,28.00,85108200
03/10/2021,TRIO,426.00,426.00,426.00,426.00,0
03/10/2021,TRIS,115.00,117.00,108.00,114.00,7401500
03/10/2021,TRIS-W,50.00,50.00,50.00,50.00,0
03/10/2021,TRJA,164.00,168.00,164.00,164.00,202600
03/10/2021,TRST,420.00,426.00,420.00,426.00,17000
03/10/2021,TRUK,169.00,173.00,166.00,166.00,7288200
03/10/2021,TRUS,352.00,356.00,352.00,356.00,1000
03/10/2021,TSPC,1450.00,1470.00,1450.00,1455.00,432000
03/10/2021,TUGU,1540.00,1550.00,1530.00,1550.00,10600
03/10/2021,TURI,1490.00,1490.00,1490.00,1490.00,900
03/10/2021,UANG,264.00,264.00,244.00,258.00,274700
03/10/2021,UCID,1535.00,1565.00,1500.00,1555.00,868000
03/10/2021,UFOE,380.00,440.00,366.00,410.00,1212200
03/10/2021,ULTJ,1535.00,1545.00,1515.00,1520.00,1045300
03/10/2021,UNIC,4990.00,5000.00,4990.00,5000.00,1200
03/10/2021,UNIQ,200.00,206.00,182.00,182.00,60713000
03/10/2021,UNIT,316.00,316.00,316.00,316.00,0
03/10/2021,UNSP,120.00,122.00,119.00,119.00,532400
03/10/2021,UNTR,22450.00,22525.00,21000.00,21200.00,17758700
03/10/2021,UNVR,6575.00,6625.00,6525.00,6575.00,6458000
03/10/2021,URBN,494.00,494.00,442.00,448.00,99300
03/10/2021,URBN-W,35.00,37.00,32.00,33.00,4761000
03/10/2021,VICI,354.00,358.00,352.00,352.00,5335000
03/10/2021,VICO,128.00,128.00,128.00,128.00,36000
03/10/2021,VINS,137.00,137.00,137.00,137.00,79500
03/10/2021,VIVA,50.00,51.00,50.00,50.00,10101700
03/10/2021,VOKS,198.00,200.00,198.00,198.00,45400
03/10/2021,VRNA,185.00,244.00,170.00,170.00,14014200
03/10/2021,WAPO,78.00,78.00,77.00,77.00,7800
03/10/2021,WEGE,230.00,232.00,226.00,230.00,12015600
03/10/2021,WEHA,59.00,59.00,56.00,58.00,503500
03/10/2021,WICO,450.00,450.00,450.00,450.00,0
03/10/2021,WIFI,700.00,720.00,670.00,715.00,8391900
03/10/2021,WIIM,875.00,885.00,845.00,850.00,40696300
03/10/2021,WIKA,1710.00,1725.00,1630.00,1650.00,43252000
03/10/2021,WINS,101.00,102.00,97.00,99.00,4312800
03/10/2021,WMUU,202.00,210.00,200.00,202.00,88071904
03/10/2021,WOMF,246.00,248.00,244.00,246.00,398000
03/10/2021,WOOD,595.00,680.00,595.00,660.00,96887200
03/10/2021,WOWS,62.00,63.00,59.00,60.00,15682900
03/10/2021,WSBP,244.00,250.00,240.00,242.00,33504100
03/10/2021,WSKT,1425.00,1445.00,1380.00,1390.00,57293300
03/10/2021,WTON,348.00,350.00,334.00,336.00,26495300
03/10/2021,YELO,108.00,111.00,107.00,109.00,4440500
03/10/2021,YELO-W,51.00,51.00,46.00,50.00,5143600
03/10/2021,YPAS,505.00,505.00,505.00,505.00,5100
03/10/2021,YULE,402.00,404.00,360.00,362.00,1800
03/10/2021,ZBRA,79.00,106.00,79.00,106.00,21260800
03/10/2021,ZINC,130.00,135.00,128.00,128.00,438874112
03/10/2021,ZONE,430.00,430.00,430.00,430.00,67500