No Date Time Code Prev Last Freq Open High

67 28-Apr-20208:59:00 INDF 6425 6450 3934 6425 6500

103 28-Apr-20208:59:00 INTP 10500 10850 4842 10550 10850
5 28-Apr-20208:59:00 PGAS 1430 1430 5070 1435 1450
88 28-Apr-20208:59:00 INKP 7900 7775 3237 7900 7975
37 28-Apr-20208:59:00 CTRA 1000 995 2015 1000 1015
42 28-Apr-20208:59:00 BBTN 1250 1245 2473 1250 1255
104 28-Apr-20208:59:00 BRPT 830 835 3038 835 835
43 28-Apr-20208:59:00 TOWR 1055 1025 3197 1055 1055
100 28-Apr-20208:59:00 ASSA 870 905 2807 870 915
101 28-Apr-20208:59:00 SMRA 560 560 2129 565 570
18 28-Apr-20208:59:00 HRUM 1510 1510 2229 1520 1530
107 28-Apr-20208:59:00 TAYS 179 178 2870 180 183
84 28-Apr-20208:59:00 ASLC 95 96 38445 95 98
63 28-Apr-20208:59:00 BMTR 280 278 1677 282 284
113 28-Apr-20208:59:00 GULA 372 346 2417 372 380
121 28-Apr-20208:59:00 WIKA 600 605 2163 605 610
28 28-Apr-20208:59:00 PRDA 5900 5875 772 5925 5950
77 28-Apr-20208:59:00 JSMR 3230 3290 2910 3280 3290
53 28-Apr-20208:59:00 BBYB 590 605 1989 595 625
82 28-Apr-20208:59:00 TAPG 650 640 1371 650 650
29 28-Apr-20208:59:00 TKIM 6775 6775 851 6800 6850
94 28-Apr-20208:59:00 HEAL 1420 1415 3740 1435 1480
11 28-Apr-20208:59:00 PGEO 760 755 1168 760 770
75 28-Apr-20208:59:00 ADHI 434 436 1272 434 438
70 28-Apr-20208:59:00 SMDR 386 386 2271 386 390
54 28-Apr-20208:59:00 ULTJ 1385 1435 778 1400 1465
3 28-Apr-20208:59:00 AVIA 615 600 1429 615 620
89 28-Apr-20208:59:00 WSKT 232 230 1548 232 236
112 28-Apr-20208:59:00 SKRN 525 530 1208 525 545
115 28-Apr-20208:59:00 EURO 308 306 1020 308 310
33 28-Apr-20208:59:00 JAYA 110 113 2909 109 114
64 28-Apr-20208:59:00 SMCB 1365 1365 261 1370 1370
31 28-Apr-20208:59:00 ANJT 700 695 431 700 700
98 28-Apr-20208:59:00 AMFG 4750 5200 397 4750 5550
80 28-Apr-20208:59:00 ASHA 102 100 1814 102 103
13 28-Apr-20208:59:00 RICY 75 78 2192 76 92
23 28-Apr-20208:59:00 WTON 174 176 500 174 178
114 28-Apr-20208:59:00 JKON 123 122 530 124 124
68 28-Apr-20208:59:00 SMDM 195 202 378 195 204
59 28-Apr-20208:59:00 CHEM 123 120 432 123 125
19 28-Apr-20208:59:00 BWPT 59 60 208 58 60
111 28-Apr-20208:59:00 MTWI 85 87 766 88 90
62 28-Apr-20208:59:00 TRIM 206 202 256 206 212
26 28-Apr-20208:59:00 TOOL 60 59 162 59 60
56 28-Apr-20208:59:00 AYLS 69 72 485 71 73
81 28-Apr-20208:59:00 ADMG 130 138 465 130 157
91 28-Apr-20208:59:00 BNBR 58 57 212 58 59
58 28-Apr-20208:59:00 ADCP 63 62 513 63 64
36 28-Apr-20208:59:00 RCCC 80 88 344 77 88
16 28-Apr-20208:59:00 AGRS 84 86 176 83 86
51 28-Apr-20208:59:00 PEVE 171 171 369 172 173
30 28-Apr-20208:59:00 ACST 137 136 216 137 138
34 28-Apr-20208:59:00 WAPO 144 140 540 135 146
Low Close Volume Avg Value
6400 6450 11951800 6454.03 7.71E+10
10300 10850 6691700 10601.5 7.09E+10
1425 1430 34379200 1434.05 4.93E+10
7750 7775 6175100 7808.36 4.82E+10
995 995 46070300 1002.62 4.62E+10
1240 1245 24053900 1248.5 3E+10
825 835 35202900 831.8 2.93E+10
1025 1025 27639900 1030.66 2.85E+10
870 905 22622900 896.11 2.03E+10
540 560 33651400 559.09 1.88E+10
1510 1510 9162800 1520.68 1.39E+10
172 178 70845100 177.12 1.25E+10
93 96 1.12E+08 95.96 1.07E+10
276 278 34906200 279.09 9.74E+09
346 346 25163200 355.73 8.95E+09
585 605 14862800 597.66 8.88E+09
5750 5875 1506900 5860.08 8.83E+09
3220 3290 2666500 3257.93 8.69E+09
590 605 13840900 610.79 8.45E+09
635 640 13029600 639.73 8.34E+09
6750 6775 1219200 6800.93 8.29E+09
1390 1415 5009900 1425.67 7.14E+09
745 755 9437800 753.3 7.11E+09
430 436 11637200 434.79 5.06E+09
386 386 12816700 387.57 4.97E+09
1390 1435 3440400 1436.45 4.94E+09
585 600 7542200 598.49 4.51E+09
228 230 16380900 231.04 3.78E+09
520 530 6369300 534.05 3.4E+09
304 306 10200600 308.02 3.14E+09
108 113 19598300 111.85 2.19E+09
1365 1365 1492100 1367.7 2.04E+09
680 695 2844900 692.19 1.97E+09
4710 5200 321500 5224.63 1.68E+09
100 100 16088800 101.05 1.63E+09
75 78 18699100 82.73 1.55E+09
172 176 6084900 174.81 1.06E+09
121 122 6028500 122.64 7.39E+08
195 202 3433200 200.38 6.88E+08
119 120 5152500 120.78 6.22E+08
58 60 10277300 59.31 6.1E+08
85 87 6265800 87.01 5.45E+08
200 202 2155900 202.07 4.36E+08
58 59 7354000 58.16 4.28E+08
70 72 5908500 71.78 4.24E+08
127 138 2790200 144.29 4.03E+08
57 57 6933400 57.19 3.97E+08
62 62 6196100 62.6 3.88E+08
76 88 4368600 82.14 3.59E+08
82 86 3680300 83.75 3.08E+08
164 171 1773600 169.04 3E+08
134 136 2201600 135.31 2.98E+08
135 140 2001400 142.31 2.85E+08
 40 28-Apr-20208:59:00 CAMP 340 340 285 340 344
73 28-Apr-20208:59:00 BINO 129 129 423 130 130
97 28-Apr-20208:59:00 INOV 122 121 105 122 125
2 28-Apr-20208:59:00 GMFI 54 55 154 55 56
22 28-Apr-20208:59:00 RIGS 448 478 200 442 486
78 28-Apr-20208:59:00 PYFA 860 835 15 835 860
74 28-Apr-20208:59:00 INDX 169 165 327 169 174
21 28-Apr-20208:59:00 KBLM 260 262 85 256 268
15 28-Apr-20208:59:00 BUKK 1095 1070 131 1105 1125
85 28-Apr-20208:59:00 BCIP 61 60 341 61 63
109 28-Apr-20208:59:00 CSRA 535 525 141 530 535
71 28-Apr-20208:59:00 INDR 4900 4830 81 4880 4880
96 28-Apr-20208:59:00 BALI 770 780 102 780 780
72 28-Apr-20208:59:00 INDO 87 91 142 88 91
50 28-Apr-20208:59:00 PALM 590 590 50 590 590
92 28-Apr-20208:59:00 DGNS 240 238 153 258 258
61 28-Apr-20208:59:00 RANC 715 730 73 700 805
95 28-Apr-20208:59:00 INPS 152 167 237 167 167
105 28-Apr-20208:59:00 AMIN 116 116 134 116 118
45 28-Apr-20208:59:00 PPGL 121 123 283 121 125
39 28-Apr-20208:59:00 BOLA 191 196 123 191 197
4 28-Apr-20208:59:00 BLUE 286 288 35 286 288
83 28-Apr-20208:59:00 MREI 4000 4050 24 4010 4110
86 28-Apr-20208:59:00 VRNA 92 92 79 92 92
120 28-Apr-20208:59:00 DPNS 388 396 50 396 396
1 28-Apr-20208:59:00 PICO 173 170 140 164 174
123 28-Apr-20208:59:00 GSMF 66 64 112 67 67
24 28-Apr-20208:59:00 PEHA 695 695 50 695 700
116 28-Apr-20208:59:00 BNLI 955 955 75 955 960
9 28-Apr-20208:59:00 DWGL 127 154 229 125 154
102 28-Apr-20208:59:00 KARW 57 62 85 60 62
14 28-Apr-20208:59:00 MFMI 725 725 9 725 725
76 28-Apr-20208:59:00 TNCA 188 192 77 179 194
122 28-Apr-20208:59:00 AXIO 146 146 96 147 148
48 28-Apr-20208:59:00 WIFI-W 14 14 54 14 15
7 28-Apr-20208:59:00 FAST 775 780 18 785 790
25 28-Apr-20208:59:00 APII 192 192 31 192 196
90 28-Apr-20208:59:00 XCID 76 80 34 75 80
55 28-Apr-20208:59:00 SULI 129 131 43 129 132
119 28-Apr-20208:59:00 LMPI 125 125 34 126 126
38 28-Apr-20208:59:00 BKDP 63 64 43 60 65
124 28-Apr-20208:59:00 ATAP 58 57 64 59 59
118 28-Apr-20208:59:00 KLIN-W 7 10 57 7 10
108 28-Apr-20208:59:00 FISH 6800 6900 3 6900 6900
87 28-Apr-20208:59:00 AMAG 380 380 31 380 382
57 28-Apr-20208:59:00 LUCY-W 60 58 14 59 59
44 28-Apr-20208:59:00 TOOL-W 8 8 23 8 8
106 28-Apr-20208:59:00 JIHD 330 330 25 330 330
49 28-Apr-20208:59:00 PLAN 25 25 51 23 25
110 28-Apr-20208:59:00 XAQA 997 1004 5 1001 1004
32 28-Apr-20208:59:00 ARTA 2000 2100 9 2190 2190
66 28-Apr-20208:59:00 SOFA 23 23 39 23 23
41 28-Apr-20208:59:00 LPPS 69 67 9 66 67
35 28-Apr-20208:59:00 KICI 181 178 15 181 181
 330 340 832100 337.56 2.81E+08
128 129 2149800 128.35 2.76E+08
119 121 2193300 121.06 2.66E+08
54 55 4796400 54.29 2.6E+08
442 478 425800 467.74 1.99E+08
830 835 213500 835.01 1.78E+08
165 165 1004300 168.23 1.69E+08
256 262 630200 259.75 1.64E+08
1055 1070 130600 1080.15 1.41E+08
59 60 2248300 60.78 1.37E+08
515 525 255800 520.66 1.33E+08
4800 4830 26700 4834.01 1.29E+08
745 780 167100 761.47 1.27E+08
88 91 1368900 89.86 1.23E+08
580 590 202800 583.45 1.18E+08
230 238 464300 233.57 1.08E+08
690 730 130300 735.06 95778318
162 167 568500 166.69 94763265
115 116 804400 115.72 93085168
120 123 665000 122.16 81236400
183 196 378800 192.42 72888696
282 288 229500 284.68 65334060
3850 4050 15200 4043.42 61459984
90 92 547300 90.49 49525177
392 396 122100 394.21 48133041
164 170 280800 170.69 47929752
63 64 747700 63.94 47807938
680 695 68500 689.55 47234175
945 955 47600 955.34 45474184
125 154 318200 134.11 42673802
60 62 573200 61.86 35458152
720 725 48400 721.48 34919632
179 192 160500 190.83 30628215
146 146 208200 146.48 30497136
13 14 1591000 13.32 21192120
770 780 26200 787.61 20635382
192 192 94900 193.3 18344170
75 80 209700 79.19 16606143
127 131 103600 129.22 13387192
123 125 108100 123.54 13354674
60 64 209500 63.53 13309535
56 57 205600 56.56 11628736
6 10 1174200 9.05 10626510
6900 6900 1400 6900 9660000
378 380 25200 380.25 9582300
57 58 119800 58.03 6951994
7 8 795900 7.06 5619054
310 330 17600 315.3 5549280
23 25 150600 24.04 3620424
1001 1004 3500 1001.51 3505285
2100 2100 1600 2168.13 3469008
22 23 148600 22.44 3334584
66 67 47800 66.67 3186826
177 178 13800 177.67 2451846
 17 28-Apr-20208:59:00 WINR-W 4 4 30 3 4
60 28-Apr-20208:59:00 XIJI 639 639 6 639 639
12 28-Apr-20208:59:00 ARGO 498 496 5 494 496
47 28-Apr-20208:59:00 GEMA 222 222 5 224 226
27 28-Apr-20208:59:00 XSMU 162 163 3 162 163
6 28-Apr-20208:59:00 DAYA 187 188 12 192 198
10 28-Apr-20208:59:00 PORT 1025 955 4 980 1025
117 28-Apr-20208:59:00 PURI 248 264 4 238 264
79 28-Apr-20208:59:00 OMRE 600 590 1 590 590
46 28-Apr-20208:59:00 SOTS-W 49 52 2 49 52
8 28-Apr-20208:59:00 FASW 6000 6000 0 6000 6000
20 28-Apr-20208:59:00 XDIF 497 497 0 497 497
52 28-Apr-20208:59:00 XKIV 544 544 0 544 544
65 28-Apr-20208:59:00 ASDM 950 950 0 950 950
69 28-Apr-20208:59:00 SOHO 5225 5225 0 5225 5225
93 28-Apr-20208:59:00 YULE 2200 2200 0 2200 2200
99 28-Apr-20208:59:00 SOTS 278 278 0 278 278
 3 4 549600 3.22 1769712
639 639 1900 639 1214100
494 496 1500 494.67 742005
222 222 2700 224.96 607392
162 163 3700 162.65 601805
187 188 2700 192.85 520695
955 955 500 989 494500
238 264 2000 240.9 481800
590 590 100 590 59000
49 52 1100 49.27 54197
6000 6000 0 6000 0
497 497 0 497 0
544 544 0 544 0
950 950 0 950 0
5225 5225 0 5225 0
2200 2200 0 2200 0
278 278 0 278 0