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

3/19/2021,IHSG,6346.009,6356.16,6307.101,6356.16,171882744
3/19/2021,AALI,11050,11175,10825,10850,3714100
3/19/2021,ABBA,190,210,177,193,405785600
3/19/2021,ABDA,7025,7025,7025,7025,300
3/19/2021,ABMM,750,765,750,765,245100
3/19/2021,ACES,1530,1580,1505,1570,58570800
3/19/2021,ACST,364,366,348,352,35900200
3/19/2021,ADES,1800,1800,1765,1795,136800
3/19/2021,ADHI,1310,1325,1300,1320,5751700
3/19/2021,ADMF,8450,8550,8425,8550,175000
3/19/2021,ADMG,188,191,181,182,3675600
3/19/2021,ADRO,1270,1300,1240,1300,377618800
3/19/2021,AGAR,402,402,402,402,1000
3/19/2021,AGII,1410,1435,1355,1370,46964700
3/19/2021,AGRO,1295,1295,1215,1250,112127800
3/19/2021,AGRS,700,700,700,700,90400
3/19/2021,AHAP,68,77,64,66,29999300
3/19/2021,AIMS,176,236,176,236,790200
3/19/2021,AISA,314,320,306,310,58216700
3/19/2021,AKKU,50,50,50,50,5900
3/19/2021,AKPI,478,478,448,478,1600
3/19/2021,AKRA,3350,3410,3340,3380,12638300
3/19/2021,AKSI,800,800,760,765,400
3/19/2021,ALDO,462,472,460,460,35800
3/19/2021,ALKA,254,254,246,246,6700
3/19/2021,ALMI,240,240,240,240,19900
3/19/2021,ALTO,320,394,320,386,32200
3/19/2021,AMAG,232,232,224,230,43300
3/19/2021,AMAN,294,294,294,294,97000
3/19/2021,AMAR,340,342,320,320,6681100
3/19/2021,AMFG,3600,3640,3600,3620,65800
3/19/2021,AMIN,238,240,238,238,2400
3/19/2021,AMOR,3260,3270,3240,3250,1455700
3/19/2021,AMRT,980,1000,960,985,6542700
3/19/2021,ANDI,50,51,50,50,11766000
3/19/2021,ANJT,700,700,695,695,1200
3/19/2021,ANTM,2270,2280,2210,2250,123414100
3/19/2021,APEX,466,466,430,454,72900
3/19/2021,APIC,790,790,760,765,9256700
3/19/2021,APII,186,200,178,184,351800
3/19/2021,APLI,200,202,198,202,150900
3/19/2021,APLN,175,176,173,173,14951200
3/19/2021,ARGO,1800,1845,1680,1690,10000
3/19/2021,ARII,180,180,168,169,102500
3/19/2021,ARKA,51,51,50,51,5300700
3/19/2021,ARMY,50,50,50,50,0
3/19/2021,ARNA,730,745,720,745,922900
3/19/2021,ARTA,276,328,276,278,140700
3/19/2021,ARTI,50,50,50,50,11300
3/19/2021,ARTO,10600,10625,10250,10450,8325200
3/19/2021,ASBI,296,296,296,296,600
3/19/2021,ASDM,900,905,885,905,3200
3/19/2021,ASGR,810,815,805,810,217500
3/19/2021,ASII,5725,5775,5625,5775,80429800
3/19/2021,ASJT,280,290,262,262,989200
3/19/2021,ASMI,940,940,930,930,5800
3/19/2021,ASPI,62,63,61,61,1345000
3/19/2021,ASPI-W,31,32,28,29,17699600
3/19/2021,ASRI,246,246,238,238,59821200
3/19/2021,ASRM,1520,1520,1515,1515,4700
3/19/2021,ASSA,1900,1910,1770,1770,40047600
3/19/2021,ATAP,112,115,112,112,273700
3/19/2021,ATIC,710,710,705,705,4700
3/19/2021,AUTO,1280,1285,1265,1265,3597300
3/19/2021,AYLS,53,56,51,51,9754000
3/19/2021,BABP,95,96,90,91,199378400
3/19/2021,BABP-W3,94,94,93,93,300
3/19/2021,BABP-W4,65,67,60,60,15946000
3/19/2021,BACA,650,670,605,605,93526100
3/19/2021,BACA-W2,80,80,80,80,0
3/19/2021,BAJA,140,144,133,136,1059400
3/19/2021,BALI,700,715,695,700,280100
3/19/2021,BANK,2650,2650,2650,2650,0
3/19/2021,BANK-W,2290,2290,2290,2290,0
3/19/2021,BAPA,50,50,50,50,84600
3/19/2021,BAPI,50,50,50,50,49100
3/19/2021,BAPI-W,10,10,8,9,54996600
3/19/2021,BATA,670,700,670,700,22100
3/19/2021,BAYU,1040,1100,1040,1100,7400
3/19/2021,BBCA,33850,33850,33125,33800,25170600
3/19/2021,BBHI,1560,1710,1505,1600,11920900
3/19/2021,BBKP,525,535,515,520,438268500
3/19/2021,BBLD,498,500,494,500,222100
3/19/2021,BBMD,1405,1405,1390,1405,13700
3/19/2021,BBNI,6250,6275,6150,6150,29812800
3/19/2021,BBRI,4750,4750,4670,4670,151268300
3/19/2021,BBRM,50,50,50,50,61200
3/19/2021,BBSI,1755,1770,1650,1650,433000
3/19/2021,BBSS,56,70,56,58,41618200
3/19/2021,BBSS-W,7,9,7,7,208167200
3/19/2021,BBTN,1935,1940,1910,1920,19039400
3/19/2021,BBYB,560,565,535,540,13289200
3/19/2021,BCAP,117,118,115,116,13584300
3/19/2021,BCIC,700,700,700,700,0
3/19/2021,BCIP,67,68,65,67,2988400
3/19/2021,BDMN,3150,3160,3050,3050,4110100
3/19/2021,BEBS,590,590,545,590,73912500
3/19/2021,BEEF,132,134,130,132,8654900
3/19/2021,BEKS,94,94,88,93,284846500
3/19/2021,BELL,146,149,146,147,9300
3/19/2021,BESS,236,238,236,236,79900
3/19/2021,BESS-W,155,155,97,105,26600
3/19/2021,BEST,161,162,159,160,11317500
3/19/2021,BFIN,775,800,765,770,78584100
3/19/2021,BGTG,168,180,166,166,69263700
3/19/2021,BHAT,620,625,595,595,147183500
3/19/2021,BHIT,58,60,57,59,100743400
3/19/2021,BIKA,170,177,166,176,1000
3/19/2021,BIMA,50,50,50,50,2100
3/19/2021,BINA,1310,1420,1285,1410,3014700
3/19/2021,BIPI,50,50,50,50,95500
3/19/2021,BIPI-W,14,15,14,15,4364200
3/19/2021,BIPP,58,58,56,58,6832200
3/19/2021,BIRD,1395,1440,1375,1400,3581600
3/19/2021,BISI,1180,1195,1170,1195,40400
3/19/2021,BJBR,1580,1590,1550,1570,6521300
3/19/2021,BJTM,855,860,840,840,22906700
3/19/2021,BKDP,51,51,50,51,90900
3/19/2021,BKSL,50,50,50,50,23274400
3/19/2021,BKSW,318,318,318,318,0
3/19/2021,BLTA,50,50,50,50,25500
3/19/2021,BLTZ,3610,3630,3610,3630,600
3/19/2021,BLUE,690,695,685,685,173200
3/19/2021,BMAS,1220,1220,1140,1140,76300
3/19/2021,BMRI,6800,6800,6700,6775,75356900
3/19/2021,BMSR,79,79,76,78,122400
3/19/2021,BMTR,270,276,268,276,101752100
3/19/2021,BNBA,2880,2880,2880,2880,669600
3/19/2021,BNBR,50,50,50,50,5251400
3/19/2021,BNGA,1100,1130,1090,1105,12247500
3/19/2021,BNII,412,414,402,404,15724800
3/19/2021,BNLI,2290,2310,2270,2270,273500
3/19/2021,BOGA,1410,1420,1390,1405,63383100
3/19/2021,BOLA,302,308,294,302,157700
3/19/2021,BOLT,835,850,780,780,51000
3/19/2021,BOSS,118,118,114,116,14527300
3/19/2021,BPFI,1075,1075,1075,1075,0
3/19/2021,BPII,7375,7375,7300,7300,5300
3/19/2021,BPTR,92,98,89,90,22904200
3/19/2021,BRAM,4850,4850,4850,4850,100
3/19/2021,BRIS,2730,2730,2620,2670,86144100
3/19/2021,BRMS,84,102,84,93,1760511000
3/19/2021,BRNA,1195,1195,1195,1195,0
3/19/2021,BRPT,1035,1045,1010,1025,49545400
3/19/2021,BRPT-W,680,680,610,660,2300
3/19/2021,BSDE,1240,1255,1225,1225,8925800
3/19/2021,BSIM,770,770,620,640,928600
3/19/2021,BSIM-W3,270,270,216,224,1376400
3/19/2021,BSSR,1590,1600,1590,1600,11800
3/19/2021,BSWD,1750,1750,1750,1750,0
3/19/2021,BTEK,50,50,50,50,205800
3/19/2021,BTEL,50,50,50,50,0
3/19/2021,BTON,294,300,288,300,63400
3/19/2021,BTPN,2930,2930,2900,2920,25500
3/19/2021,BTPS,3630,3630,3550,3560,5321100
3/19/2021,BUDI,107,108,104,104,1242200
3/19/2021,BUKK,885,885,860,860,6000
3/19/2021,BULL,312,316,310,312,333182000
3/19/2021,BULL-W2,115,117,111,115,198000
3/19/2021,BUMI,61,65,61,62,695945200
3/19/2021,BUVA,62,63,59,61,399600
3/19/2021,BVIC,204,204,204,204,2795000
3/19/2021,BWPT,126,128,124,125,69635700
3/19/2021,BYAN,12600,12650,12500,12500,4400
3/19/2021,CAKK,67,79,65,67,24053100
3/19/2021,CAMP,242,256,240,246,6546600
3/19/2021,CANI,195,262,182,187,1662600
3/19/2021,CARE,356,360,352,352,96513900
3/19/2021,CARS,50,50,50,50,434000
3/19/2021,CASA,388,390,388,388,24800
3/19/2021,CASA-W,132,132,132,132,200
3/19/2021,CASH,294,320,290,320,9406100
3/19/2021,CASH-W,22,25,20,24,44516200
3/19/2021,CASS,302,348,302,348,4896500
3/19/2021,CBMF,452,452,452,452,63600
3/19/2021,CCSI,228,230,220,226,935700
3/19/2021,CEKA,1860,1895,1855,1865,17800
3/19/2021,CENT,254,300,250,264,446597400
3/19/2021,CFIN,268,276,266,270,1082500
3/19/2021,CINT,248,248,248,248,600
3/19/2021,CITA,3000,3000,2980,3000,8200
3/19/2021,CITY,222,222,198,202,19400
3/19/2021,CITY-W,72,72,61,68,219700
3/19/2021,CLAY,1080,1080,1080,1080,0
3/19/2021,CLEO,472,472,462,464,7727100
3/19/2021,CLPI,875,875,855,870,22200
3/19/2021,CMNP,1980,2050,1980,2020,386200
3/19/2021,CMNP-W,980,1025,980,1025,215100
3/19/2021,CMPP,184,184,184,184,0
3/19/2021,CNKO,50,50,50,50,0
3/19/2021,CNTB,250,250,250,250,0
3/19/2021,CNTX,202,208,202,208,51200
3/19/2021,COCO,264,264,256,260,548900
3/19/2021,COCO-W,120,120,120,120,0
3/19/2021,COWL,50,50,50,50,0
3/19/2021,CPIN,6725,7000,6700,6950,21133200
3/19/2021,CPRI,50,50,50,50,104100
3/19/2021,CPRI-W,27,29,23,25,12361300
3/19/2021,CPRO,50,50,50,50,700
3/19/2021,CSAP,400,400,400,400,1200
3/19/2021,CSIS,66,68,63,65,29350600
3/19/2021,CSMI,1730,1730,1730,1730,0
3/19/2021,CSRA,320,320,314,320,190500
3/19/2021,CTBN,3020,3900,3020,3030,14500
3/19/2021,CTRA,1195,1200,1180,1180,9602400
3/19/2021,CTTH,68,69,65,68,1158900
3/19/2021,DADA,53,53,50,51,85460100
3/19/2021,DADA-W,17,17,14,15,157505000
3/19/2021,DART,216,220,214,216,500
3/19/2021,DAYA,282,288,280,282,35200
3/19/2021,DCII,10600,10600,10600,10600,3500
3/19/2021,DEAL,128,129,124,126,5947400
3/19/2021,DEAL-W,15,124,15,124,2300
3/19/2021,DEFI,1660,1660,1645,1650,8200
3/19/2021,DEWA,50,51,50,50,145119700
3/19/2021,DFAM,164,172,164,172,10900
3/19/2021,DFAM-W,175,175,175,175,0
3/19/2021,DGIK,50,50,50,50,2059300
3/19/2021,DGNS,690,695,665,685,6852500
3/19/2021,DIGI,380,380,356,380,121200
3/19/2021,DILD,208,210,206,206,2921900
3/19/2021,DIVA,2850,2890,2710,2800,208000
3/19/2021,DKFT,166,168,164,166,7834200
3/19/2021,DLTA,3810,3920,3810,3910,670300
3/19/2021,DMAS,250,250,244,248,55082000
3/19/2021,DMMX,458,458,430,438,50417200
3/19/2021,DMND,955,955,905,910,3200
3/19/2021,DNAR,240,240,226,230,14948700
3/19/2021,DNET,3230,3230,3200,3230,19800
3/19/2021,DOID,414,426,404,412,517222000
3/19/2021,DPNS,286,286,272,272,72300
3/19/2021,DPUM,50,50,50,50,281800
3/19/2021,DSFI,77,78,74,75,4853000
3/19/2021,DSNG,635,635,620,625,18790500
3/19/2021,DSSA,12500,12500,12500,12500,100
3/19/2021,DUCK,266,266,260,262,6680100
3/19/2021,DUTI,3590,3600,3520,3520,4400
3/19/2021,DVLA,2390,2400,2380,2390,23900
3/19/2021,DWGL,240,240,182,190,1928900
3/19/2021,DWGL-W,68,74,65,68,11356200
3/19/2021,DYAN,91,97,88,90,29448700
3/19/2021,EAST,79,81,73,74,15859600
3/19/2021,EAST-W,19,20,18,19,70190900
3/19/2021,ECII,1100,1100,1100,1100,300
3/19/2021,EDGE,12975,12975,12075,12300,78500
3/19/2021,EKAD,1225,1230,1220,1225,83900
3/19/2021,ELSA,386,386,374,384,86412800
3/19/2021,ELTY,50,50,50,50,200000
3/19/2021,EMDE,190,190,189,189,20200
3/19/2021,EMTK,2190,2220,2150,2160,93218100
3/19/2021,ENRG,119,126,113,118,279364100
3/19/2021,ENVY,50,50,50,50,0
3/19/2021,ENZO,50,50,50,50,411700
3/19/2021,ENZO-W,23,23,20,20,14024600
3/19/2021,EPAC,69,72,69,70,6390800
3/19/2021,EPMT,2210,2210,2140,2160,42900
3/19/2021,ERAA,2750,2790,2730,2750,9161000
3/19/2021,ERTX,252,254,234,234,127400
3/19/2021,ESIP,90,93,84,84,18426300
3/19/2021,ESIP-W,31,31,26,27,37085100
3/19/2021,ESSA,298,364,286,354,531035000
3/19/2021,ESTA,105,107,100,107,43400
3/19/2021,ESTI,80,81,78,78,433500
3/19/2021,ETWA,62,62,62,62,0
3/19/2021,EXCL,2200,2230,2190,2210,18277000
3/19/2021,FAPA,2530,2530,2450,2460,57100
3/19/2021,FAST,1040,1040,1030,1040,20400
3/19/2021,FASW,7600,7600,7600,7600,0
3/19/2021,FILM,312,334,310,330,141326800
3/19/2021,FINN,50,50,50,50,0
3/19/2021,FIRE,660,670,620,620,7925500
3/19/2021,FISH,3700,3700,3700,3700,300
3/19/2021,FITT,110,114,98,98,725200
3/19/2021,FITT-W,80,80,51,57,2212100
3/19/2021,FMII,595,600,555,555,9600
3/19/2021,FOOD,100,101,98,100,736100
3/19/2021,FORU,202,202,202,202,7600
3/19/2021,FORZ,50,50,50,50,140600
3/19/2021,FPNI,248,250,242,244,4981800
3/19/2021,FREN,83,83,81,81,728141900
3/19/2021,FREN-W,52,53,49,50,3479600
3/19/2021,FUJI,136,137,131,136,146100
3/19/2021,GAMA,50,50,50,50,201000
3/19/2021,GDST,105,105,101,103,3317900
3/19/2021,GDYR,1850,1850,1730,1825,223900
3/19/2021,GEMA,344,348,344,348,20300
3/19/2021,GEMS,2550,2550,2550,2550,0
3/19/2021,GGRM,36750,38200,36525,37775,4188200
3/19/2021,GGRP,380,380,380,380,1000
3/19/2021,GHON,1855,1860,1855,1855,1000
3/19/2021,GIAA,370,376,364,368,17389700
3/19/2021,GJTL,925,955,910,915,28361500
3/19/2021,GLOB,472,472,424,424,103300
3/19/2021,GLVA,336,348,336,348,3000
3/19/2021,GMFI,130,131,122,124,28283800
3/19/2021,GMTD,16725,16725,16725,16725,100
3/19/2021,GOLD,282,282,278,280,36200
3/19/2021,GOLL,50,50,50,50,0
3/19/2021,GOOD,1650,1700,1645,1690,1703100
3/19/2021,GPRA,70,72,66,68,30999200
3/19/2021,GSMF,119,121,108,119,60500
3/19/2021,GTBO,75,75,75,75,0
3/19/2021,GWSA,144,170,139,148,24496300
3/19/2021,GZCO,50,50,50,50,2100
3/19/2021,HADE,50,50,50,50,100
3/19/2021,HDFA,119,124,118,118,6700
3/19/2021,HDIT,204,204,196,196,4180700
3/19/2021,HDTX,120,120,120,120,0
3/19/2021,HEAL,4590,4790,4590,4690,434600
3/19/2021,HELI,364,364,350,354,38100
3/19/2021,HELI-W,13,19,12,14,76904400
3/19/2021,HERO,900,920,880,900,29200
3/19/2021,HEXA,3510,3510,3490,3510,69100
3/19/2021,HITS,448,450,448,450,400
3/19/2021,HKMU,90,90,85,86,11228600
3/19/2021,HMSP,1435,1535,1420,1535,275041700
3/19/2021,HOKI,260,262,256,258,37440600
3/19/2021,HOME,50,50,50,50,0
3/19/2021,HOMI,1790,1790,1765,1770,881800
3/19/2021,HOTL,50,50,50,50,101500
3/19/2021,HRME,55,55,55,55,4027500
3/19/2021,HRTA,218,220,210,212,5217400
3/19/2021,HRUM,5400,5400,5125,5150,4456000
3/19/2021,IATA,50,50,50,50,100
3/19/2021,IBFN,218,220,218,218,5700
3/19/2021,IBFN-W,37,39,34,34,2028400
3/19/2021,IBST,8700,8700,8700,8700,0
3/19/2021,ICBP,8700,8875,8625,8825,15236900
3/19/2021,ICON,80,80,78,78,60800
3/19/2021,IDPR,254,254,254,254,100
3/19/2021,IFII,136,142,136,140,325100
3/19/2021,IFSH,1020,1020,1020,1020,0
3/19/2021,IGAR,348,348,344,344,104600
3/19/2021,IIKP,50,50,50,50,0
3/19/2021,IKAI,50,50,50,50,276900
3/19/2021,IKAN,97,107,97,97,84784500
3/19/2021,IKBI,232,238,232,232,51900
3/19/2021,IMAS,1235,1245,1205,1205,3661400
3/19/2021,IMJS,332,342,324,332,4259700
3/19/2021,IMPC,1455,1455,1440,1455,1210400
3/19/2021,INAF,2990,3000,2960,2990,564800
3/19/2021,INAI,346,348,346,348,7500
3/19/2021,INCF,104,109,97,99,4208000
3/19/2021,INCI,940,950,935,940,28400
3/19/2021,INCO,4560,4570,4480,4500,38380200
3/19/2021,INDF,6300,6500,6275,6500,18918100
3/19/2021,INDO,151,152,148,148,57900
3/19/2021,INDO-W,88,88,80,83,644000
3/19/2021,INDR,3940,4000,3720,3950,19900
3/19/2021,INDS,1870,1880,1870,1880,5800
3/19/2021,INDX,70,71,67,68,270500
3/19/2021,INDY,1540,1575,1520,1525,16792400
3/19/2021,INKP,12900,12900,12225,12475,12481100
3/19/2021,INOV,212,216,206,212,196000
3/19/2021,INPC,242,242,242,242,843200
3/19/2021,INPC-W,84,84,74,77,25355800
3/19/2021,INPP,800,800,800,800,0
3/19/2021,INPS,2660,2660,2660,2660,1000
3/19/2021,INRU,955,955,950,950,300
3/19/2021,INTA,150,160,149,150,82000
3/19/2021,INTD,108,108,108,108,200
3/19/2021,INTP,12925,13850,12925,13800,10476800
3/19/2021,IPCC,640,665,630,630,8822400
3/19/2021,IPCM,332,336,326,326,4097700
3/19/2021,IPOL,159,159,155,156,3960300
3/19/2021,IPTV,274,274,268,272,26088600
3/19/2021,IPTV-W,45,45,39,42,2186400
3/19/2021,IRRA,2150,2150,2100,2120,5378100
3/19/2021,ISAT,6625,6950,6500,6650,39537200
3/19/2021,ISSP,197,198,193,193,5725400
3/19/2021,ITIC,590,620,575,590,7451900
3/19/2021,ITMA,670,670,650,650,39300
3/19/2021,ITMA-W,103,103,82,98,65300
3/19/2021,ITMG,12275,12475,12025,12375,3925100
3/19/2021,JAST,208,210,195,202,31895600
3/19/2021,JAWA,90,90,85,89,2000
3/19/2021,JAYA,136,139,132,136,11544100
3/19/2021,JECC,4710,4710,4710,4710,0
3/19/2021,JGLE,50,50,50,50,0
3/19/2021,JIHD,430,446,430,442,6500
3/19/2021,JKON,240,240,238,240,22800
3/19/2021,JKSW,60,60,60,60,0
3/19/2021,JMAS,178,184,165,167,120900
3/19/2021,JPFA,1850,2020,1850,1920,100114700
3/19/2021,JRPT,585,595,580,590,1229300
3/19/2021,JSKY,146,148,144,145,6464500
3/19/2021,JSMR,4450,4550,4390,4480,8364500
3/19/2021,JSPT,830,830,830,830,10000
3/19/2021,JTPE,1475,1505,1460,1470,2504800
3/19/2021,KAEF,3080,3110,3060,3090,2122400
3/19/2021,KARW,65,68,64,66,94200
3/19/2021,KAYU,77,91,74,85,68787300
3/19/2021,KBAG,50,50,50,50,4136900
3/19/2021,KBAG-W,11,11,10,10,53409100
3/19/2021,KBLI,378,378,372,376,348400
3/19/2021,KBLM,220,224,220,220,226700
3/19/2021,KBLV,364,364,364,364,0
3/19/2021,KBRI,50,50,50,50,0
3/19/2021,KDSI,805,805,805,805,0
3/19/2021,KEEN,316,320,312,318,1981100
3/19/2021,KEJU,1350,1410,1345,1360,161500
3/19/2021,KIAS,100,103,85,85,4103600
3/19/2021,KICI,226,230,226,230,1500
3/19/2021,KIJA,172,176,170,176,15600100
3/19/2021,KINO,2100,2100,2090,2090,309200
3/19/2021,KIOS,590,630,590,625,136800
3/19/2021,KJEN,910,910,910,910,0
3/19/2021,KKGI,296,300,292,292,50700
3/19/2021,KLBF,1575,1625,1565,1605,99339900
3/19/2021,KMDS,550,550,476,500,21700
3/19/2021,KMTR,420,420,402,404,37800
3/19/2021,KOBX,125,128,123,127,220400
3/19/2021,KOIN,154,156,154,156,18600
3/19/2021,KONI,270,270,270,270,0
3/19/2021,KOPI,570,570,570,570,0
3/19/2021,KOTA,565,565,550,555,87214700
3/19/2021,KOTA-W,402,488,352,458,23400
3/19/2021,KPAL,50,50,50,50,164000
3/19/2021,KPAS,69,87,69,75,135044100
3/19/2021,KPAS-W,30,47,30,32,141183500
3/19/2021,KPIG,119,119,115,116,43083100
3/19/2021,KRAH,436,436,436,436,0
3/19/2021,KRAS,675,680,660,675,30406400
3/19/2021,KREN,82,82,79,79,4925400
3/19/2021,LAND,166,168,153,153,198600
3/19/2021,LAPD,50,50,50,50,0
3/19/2021,LCGP,114,114,114,114,0
3/19/2021,LCKM,262,262,248,262,4500
3/19/2021,LEAD,50,50,50,50,26200
3/19/2021,LIFE,4150,4150,4150,4150,0
3/19/2021,LINK,3340,3440,3300,3400,3097000
3/19/2021,LION,380,380,376,376,2300
3/19/2021,LMAS,50,50,50,50,90200
3/19/2021,LMPI,130,130,126,130,59500
3/19/2021,LMSH,356,356,356,356,0
3/19/2021,LPCK,1195,1255,1185,1255,2414900
3/19/2021,LPGI,3390,3400,3330,3330,1300
3/19/2021,LPIN,246,256,244,248,5700
3/19/2021,LPKR,208,208,204,204,25692700
3/19/2021,LPLI,113,150,113,124,1541300
3/19/2021,LPPF,1370,1435,1355,1415,16100300
3/19/2021,LPPS,89,92,87,90,1494300
3/19/2021,LRNA,171,230,171,226,2761800
3/19/2021,LSIP,1400,1420,1370,1390,35434800
3/19/2021,LTLS,510,510,498,505,280900
3/19/2021,LUCK,167,170,153,153,3860600
3/19/2021,MABA,50,50,50,50,0
3/19/2021,MAGP,50,50,50,50,100
3/19/2021,MAIN,765,820,765,795,28865700
3/19/2021,MAMI,50,50,50,50,2400
3/19/2021,MAMI-W,14,14,12,12,13595500
3/19/2021,MAMIP,600,600,600,600,0
3/19/2021,MAPA,2440,2450,2420,2440,150700
3/19/2021,MAPB,1430,1435,1425,1425,5200
3/19/2021,MAPI,800,815,790,800,14267400
3/19/2021,MARI,256,256,256,256,0
3/19/2021,MARK,1030,1040,1020,1030,2847000
3/19/2021,MASA,1360,1360,1360,1360,0
3/19/2021,MAYA,4150,4590,4150,4580,2073200
3/19/2021,MBAP,2820,2840,2800,2820,24100
3/19/2021,MBSS,436,436,430,430,628800
3/19/2021,MBTO,123,124,116,116,268100
3/19/2021,MCAS,3930,4100,3930,4000,3826000
3/19/2021,MCOR,165,165,160,160,64803600
3/19/2021,MDIA,78,78,78,78,2841800
3/19/2021,MDKA,2420,2430,2370,2410,55474700
3/19/2021,MDKI,232,246,214,240,7756500
3/19/2021,MDLN,51,51,51,51,0
3/19/2021,MDRN,50,50,50,50,400
3/19/2021,MEDC,605,620,605,615,73880600
3/19/2021,MEGA,9525,9625,9400,9450,26100
3/19/2021,MERK,3220,3270,3140,3240,32500
3/19/2021,META,157,161,154,160,22934200
3/19/2021,MFIN,1090,1090,1090,1090,10000
3/19/2021,MFMI,680,695,675,685,49800
3/19/2021,MGNA,50,50,50,50,0
3/19/2021,MGRO,770,770,765,770,2337600
3/19/2021,MICE,294,294,290,290,38000
3/19/2021,MIDI,2500,2500,2330,2330,23000
3/19/2021,MIKA,2950,2960,2870,2890,16918700
3/19/2021,MINA,57,63,57,59,11212400
3/19/2021,MIRA,50,50,50,50,0
3/19/2021,MITI,63,63,63,63,0
3/19/2021,MKNT,50,50,50,50,100
3/19/2021,MKPI,27050,27050,27025,27025,300
3/19/2021,MLBI,9150,9150,9100,9125,6400
3/19/2021,MLIA,660,665,645,645,5179600
3/19/2021,MLPL,113,113,106,107,79605900
3/19/2021,MLPT,1220,1220,1170,1180,87700
3/19/2021,MMLP,322,322,314,314,1428600
3/19/2021,MNCN,1050,1060,1030,1040,21877400
3/19/2021,MOLI,1050,1050,1020,1040,23100
3/19/2021,MPMX,545,550,535,540,14034800
3/19/2021,MPOW,100,120,84,84,110187200
3/19/2021,MPPA,268,276,254,276,109358500
3/19/2021,MPRO,800,800,745,745,8300
3/19/2021,MRAT,218,218,208,216,582400
3/19/2021,MREI,5000,5000,5000,5000,800
3/19/2021,MSIN,169,169,167,168,2547000
3/19/2021,MSKY,670,670,670,670,10100
3/19/2021,MTDL,1630,1650,1625,1640,139800
3/19/2021,MTFN,50,50,50,50,100
3/19/2021,MTLA,424,424,424,424,0
3/19/2021,MTPS,125,148,117,118,55495800
3/19/2021,MTRA,244,244,244,244,0
3/19/2021,MTSM,191,191,191,191,100
3/19/2021,MTWI,92,100,86,90,21746300
3/19/2021,MYOH,1340,1340,1310,1335,46600
3/19/2021,MYOR,2750,2770,2680,2720,118316800
3/19/2021,MYRX,50,50,50,50,0
3/19/2021,MYRXP,50,50,50,50,0
3/19/2021,MYTX,76,99,69,74,27272100
3/19/2021,NASA,104,104,104,104,0
3/19/2021,NATO,580,580,545,555,268948500
3/19/2021,NATO-W,374,374,374,374,0
3/19/2021,NELY,140,142,140,142,107800
3/19/2021,NFCX,2040,2040,2030,2030,400900
3/19/2021,NICK,304,304,270,272,1800
3/19/2021,NIKL,1210,1230,1210,1215,442500
3/19/2021,NIPS,282,282,282,282,0
3/19/2021,NIRO,135,143,117,130,31573200
3/19/2021,NISP,910,925,905,920,575800
3/19/2021,NOBU,890,890,830,845,2006200
3/19/2021,NRCA,346,352,342,350,340100
3/19/2021,NUSA,50,50,50,50,0
3/19/2021,NZIA,306,306,286,290,88600
3/19/2021,OASA,358,360,358,358,400
3/19/2021,OCAP,159,159,159,159,0
3/19/2021,OKAS,99,112,93,94,41309400
3/19/2021,OMRE,322,322,322,322,0
3/19/2021,OPMS,545,565,535,540,3887800
3/19/2021,PADI,50,50,50,50,13700
3/19/2021,PALM,340,340,330,330,341100
3/19/2021,PAMG,88,92,88,91,886400
3/19/2021,PANI,106,109,99,108,287500
3/19/2021,PANR,145,150,145,150,522800
3/19/2021,PANS,1250,1320,1250,1300,1026500
3/19/2021,PBID,1600,1600,1585,1595,16500
3/19/2021,PBRX,181,192,179,192,28024800
3/19/2021,PBSA,535,560,535,540,500
3/19/2021,PCAR,262,284,260,266,26700
3/19/2021,PDES,298,310,298,310,400
3/19/2021,PEGE,126,126,126,126,100
3/19/2021,PEHA,1280,1300,1275,1280,263200
3/19/2021,PGAS,1400,1425,1375,1425,101386300
3/19/2021,PGJO,56,56,51,53,122300
3/19/2021,PGLI,218,218,200,204,29100
3/19/2021,PGUN,262,278,262,270,11400
3/19/2021,PICO,139,140,135,136,208400
3/19/2021,PJAA,565,585,560,575,283200
3/19/2021,PKPK,51,68,51,68,97332800
3/19/2021,PLAN,44,44,40,43,25030600
3/19/2021,PLAN-W,14,14,13,13,11203300
3/19/2021,PLAS,50,50,50,50,0
3/19/2021,PLIN,2450,2450,2450,2450,0
3/19/2021,PMJS,126,137,125,130,1611100
3/19/2021,PMMP,286,286,276,284,5229300
3/19/2021,PNBN,1130,1140,1120,1130,1266800
3/19/2021,PNBS,91,92,89,89,56254800
3/19/2021,PNGO,1150,1150,1095,1115,10000
3/19/2021,PNIN,810,810,800,800,896400
3/19/2021,PNLF,232,232,226,230,54497300
3/19/2021,PNSE,374,374,374,374,0
3/19/2021,POLA,154,154,142,146,284800
3/19/2021,POLA-W,101,107,88,104,236700
3/19/2021,POLI,895,895,845,845,5800
3/19/2021,POLL,5425,5450,5050,5225,3391200
3/19/2021,POLU,468,492,468,490,600
3/19/2021,POLY,62,64,61,63,4027300
3/19/2021,POOL,50,50,50,50,0
3/19/2021,PORT,466,466,436,446,5000
3/19/2021,POSA,50,50,50,50,0
3/19/2021,POSA-W,2,2,2,2,0
3/19/2021,POWR,705,710,700,710,2759800
3/19/2021,PPGL,95,96,93,93,6289100
3/19/2021,PPGL-W,18,18,16,17,19783100
3/19/2021,PPRE,220,224,214,214,6080800
3/19/2021,PPRO,79,80,78,79,50671100
3/19/2021,PRAS,144,152,144,144,3300
3/19/2021,PRDA,3700,3780,3670,3700,878100
3/19/2021,PRIM,195,195,181,183,5293200
3/19/2021,PRIM-W,29,30,26,27,6169000
3/19/2021,PSAB,208,210,202,204,54117900
3/19/2021,PSDN,145,155,136,146,338600
3/19/2021,PSGO,125,125,120,120,13900
3/19/2021,PSKT,50,50,50,50,4200
3/19/2021,PSSI,202,202,196,197,2157700
3/19/2021,PTBA,2750,2780,2720,2760,50493100
3/19/2021,PTDU,2060,2060,2060,2060,0
3/19/2021,PTIS,248,248,246,246,1200
3/19/2021,PTPP,1630,1635,1600,1610,14099000
3/19/2021,PTPW,1545,1545,1530,1530,21600
3/19/2021,PTRO,1860,1870,1850,1860,411700
3/19/2021,PTSN,202,206,200,204,964000
3/19/2021,PTSP,5200,5200,5000,5100,2800
3/19/2021,PUDP,276,280,276,280,600
3/19/2021,PURA,108,113,107,112,266402700
3/19/2021,PURA-W,32,42,32,38,81958100
3/19/2021,PURE,140,140,136,136,4851200
3/19/2021,PURE-W,17,17,15,16,19607300
3/19/2021,PURI,370,370,350,370,400
3/19/2021,PWON,580,585,565,565,21979300
3/19/2021,PYFA,915,920,905,910,351300
3/19/2021,PZZA,800,800,770,800,60000
3/19/2021,R-ABFII,28600,28600,28600,28600,0
3/19/2021,R-LQ45X,997,1000,995,996,145800
3/19/2021,RAJA,230,246,222,232,251445000
3/19/2021,RALS,805,810,790,790,24671600
3/19/2021,RANC,550,575,540,555,1618900
3/19/2021,RBMS,80,81,66,66,26600000
3/19/2021,RDTX,5475,5475,5475,5475,600
3/19/2021,REAL,50,50,50,50,314100
3/19/2021,RELI,378,378,342,342,21800
3/19/2021,RICY,89,89,85,88,3200
3/19/2021,RIGS,228,242,228,232,232000
3/19/2021,RIMO,50,50,50,50,0
3/19/2021,RISE,432,432,426,430,209200
3/19/2021,RMBA,308,314,308,308,102400
3/19/2021,ROCK,680,690,670,670,6100
3/19/2021,RODA,54,55,53,54,1010300
3/19/2021,RONY,158,158,151,158,16000
3/19/2021,ROTI,1400,1400,1385,1390,5118000
3/19/2021,RUIS,238,246,230,246,97600
3/19/2021,SAFE,175,228,174,210,374800
3/19/2021,SAME,494,505,464,466,263797900
3/19/2021,SAMF,396,398,396,398,11700
3/19/2021,SAPX,905,935,865,865,251000
3/19/2021,SATU,50,51,50,50,314700
3/19/2021,SBAT,64,67,60,62,171221200
3/19/2021,SBAT-W,21,21,18,19,93710600
3/19/2021,SCCO,11325,11375,11325,11375,1300
3/19/2021,SCMA,1820,1845,1750,1750,9339100
3/19/2021,SCNP,270,270,252,252,160400
3/19/2021,SCPI,29000,29000,29000,29000,0
3/19/2021,SDMU,50,50,50,50,137500
3/19/2021,SDPC,133,133,130,131,15200
3/19/2021,SDRA,795,800,780,780,85400
3/19/2021,SFAN,1300,1300,1290,1290,324600
3/19/2021,SGER,346,350,326,326,3684600
3/19/2021,SGER-W,240,240,195,195,52000
3/19/2021,SGRO,1735,1740,1720,1740,106200
3/19/2021,SHID,2580,2580,2580,2580,0
3/19/2021,SHIP,650,655,640,650,1061800
3/19/2021,SIDO,790,795,785,795,9702100
3/19/2021,SILO,5175,5250,4850,4850,8302200
3/19/2021,SIMA,50,50,50,50,0
3/19/2021,SIMP,505,505,492,498,15372300
3/19/2021,SINI,352,352,326,350,8000
3/19/2021,SINI-W,222,266,220,220,20000
3/19/2021,SIPD,1500,1500,1500,1500,5000
3/19/2021,SKBM,316,316,316,316,100
3/19/2021,SKLT,1750,1750,1750,1750,1400
3/19/2021,SKRN,730,760,720,725,2331200
3/19/2021,SKYB,51,51,51,51,0
3/19/2021,SLIS,6475,7200,6475,6900,13400
3/19/2021,SMAR,3830,3830,3810,3810,12500
3/19/2021,SMBR,985,990,965,975,5673300
3/19/2021,SMCB,1800,1805,1755,1790,107600
3/19/2021,SMDM,107,107,102,107,1500
3/19/2021,SMDR,306,326,302,314,8552400
3/19/2021,SMGR,11375,11800,11225,11800,7079500
3/19/2021,SMKL,197,200,197,197,717200
3/19/2021,SMKL-W,30,31,28,29,4331200
3/19/2021,SMMA,13300,15000,13300,14900,50900
3/19/2021,SMMT,97,99,96,98,90400
3/19/2021,SMRA,1030,1030,995,1010,19930300
3/19/2021,SMRU,50,50,50,50,0
3/19/2021,SMSM,1305,1305,1270,1300,360400
3/19/2021,SOCI,226,250,222,248,166982200
3/19/2021,SOFA,95,100,92,99,5100
3/19/2021,SOFA-W,14,14,12,13,25695500
3/19/2021,SOHO,4630,4700,4630,4650,4400
3/19/2021,SONA,5375,5375,5375,5375,500
3/19/2021,SOSS,422,438,388,390,839400
3/19/2021,SOSS-W,80,85,61,65,2129600
3/19/2021,SOTS,334,338,328,338,3565300
3/19/2021,SOTS-W,109,125,101,103,147100
3/19/2021,SPMA,314,316,314,316,25100
3/19/2021,SPTO,490,490,488,490,520600
3/19/2021,SQMI,316,318,308,316,702100
3/19/2021,SRAJ,226,238,216,218,685700
3/19/2021,SRIL,228,228,224,226,11574300
3/19/2021,SRSN,58,59,57,59,850100
3/19/2021,SRTG,5375,5400,5275,5350,2469000
3/19/2021,SSIA,505,505,496,496,11647100
3/19/2021,SSMS,1020,1020,1000,1005,5159800
3/19/2021,SSTM,466,466,462,462,200
3/19/2021,STAR,110,110,103,104,105700
3/19/2021,STTP,7550,7550,7550,7550,0
3/19/2021,SUGI,50,50,50,50,0
3/19/2021,SULI,50,50,50,50,2500
3/19/2021,SUPR,4250,4250,4250,4250,0
3/19/2021,SURE,1990,2100,1990,2100,42200
3/19/2021,SWAT,102,102,99,101,182200
3/19/2021,TALF,316,316,294,294,8200
3/19/2021,TAMA,63,63,60,62,5956900
3/19/2021,TAMA-W,23,23,21,22,7375600
3/19/2021,TAMU,50,50,50,50,52500
3/19/2021,TARA,50,50,50,50,3800
3/19/2021,TAXI,50,50,50,50,1000
3/19/2021,TBIG,2150,2150,2060,2060,53490200
3/19/2021,TBLA,940,955,925,955,2800400
3/19/2021,TBMS,1045,1045,1035,1035,1200
3/19/2021,TCID,6375,6375,6350,6375,6400
3/19/2021,TCPI,9350,9450,9300,9300,13661700
3/19/2021,TDPM,127,131,125,129,11082800
3/19/2021,TEBE,438,450,434,434,108800
3/19/2021,TECH,2380,2380,2380,2380,0
3/19/2021,TELE,121,121,121,121,0
3/19/2021,TFAS,840,980,820,905,3992200
3/19/2021,TFCO,510,510,510,510,1800
3/19/2021,TGKA,8000,8000,7800,7800,1300
3/19/2021,TGRA,174,174,171,172,7292100
3/19/2021,TIFA,985,1230,985,1230,321900
3/19/2021,TINS,1850,1855,1790,1800,58146200
3/19/2021,TIRA,258,260,258,260,11700
3/19/2021,TIRT,50,50,50,50,13700
3/19/2021,TKIM,13025,13025,12400,12500,6739200
3/19/2021,TLKM,3410,3440,3380,3440,140000000
3/19/2021,TMAS,146,151,146,150,895800
3/19/2021,TMPO,152,154,152,152,4400
3/19/2021,TNCA,342,400,342,382,2366600
3/19/2021,TOBA,498,498,482,496,333700
3/19/2021,TOPS,50,50,50,50,24300
3/19/2021,TOTL,350,354,350,352,613100
3/19/2021,TOTO,214,230,212,220,712800
3/19/2021,TOWR,1140,1150,1110,1150,86962700
3/19/2021,TOYS,366,372,354,354,7075100
3/19/2021,TOYS-W,34,34,28,29,44043100
3/19/2021,TPIA,10925,11000,10825,11000,1687000
3/19/2021,TPMA,1030,1030,1030,1030,100
3/19/2021,TRAM,50,50,50,50,0
3/19/2021,TRIL,50,50,50,50,0
3/19/2021,TRIM,138,156,136,144,26972700
3/19/2021,TRIN,175,175,171,173,4020600
3/19/2021,TRIN-W,29,32,28,29,15283600
3/19/2021,TRIO,426,426,426,426,0
3/19/2021,TRIS,105,106,104,105,3830300
3/19/2021,TRIS-W,50,50,50,50,0
3/19/2021,TRJA,171,172,166,171,129500
3/19/2021,TRST,430,430,420,420,42800
3/19/2021,TRUK,173,175,173,173,860600
3/19/2021,TRUS,356,356,356,356,400
3/19/2021,TSPC,1490,1490,1470,1470,479500
3/19/2021,TUGU,1615,1620,1580,1610,56400
3/19/2021,TURI,1500,1500,1395,1395,91700
3/19/2021,UANG,332,332,332,332,345600
3/19/2021,UCID,1710,1715,1690,1690,319900
3/19/2021,UFOE,488,520,472,500,973800
3/19/2021,ULTJ,1530,1535,1520,1535,476400
3/19/2021,UNIC,5200,5200,5100,5200,1100
3/19/2021,UNIQ,120,126,120,120,52376800
3/19/2021,UNIT,316,316,316,316,0
3/19/2021,UNSP,121,122,119,121,4156500
3/19/2021,UNTR,21675,21875,21425,21875,8500000
3/19/2021,UNVR,6600,6750,6525,6750,24004400
3/19/2021,URBN,492,494,470,482,189500
3/19/2021,URBN-W,38,42,37,38,4221500
3/19/2021,VICI,350,350,346,348,4101100
3/19/2021,VICO,119,140,115,121,17839100
3/19/2021,VINS,109,131,104,114,29352000
3/19/2021,VIVA,68,68,68,68,6778100
3/19/2021,VOKS,204,204,198,202,43500
3/19/2021,VRNA,127,127,119,119,173900
3/19/2021,WAPO,76,85,71,85,92800
3/19/2021,WEGE,228,230,226,228,13812600
3/19/2021,WEHA,67,69,65,65,653300
3/19/2021,WICO,450,450,450,450,0
3/19/2021,WIFI,710,720,705,720,7084600
3/19/2021,WIFI-W,111,111,93,103,78300
3/19/2021,WIIM,845,885,835,880,45302200
3/19/2021,WIKA,1705,1710,1660,1665,31422000
3/19/2021,WINS,99,100,96,99,5473300
3/19/2021,WMUU,206,216,206,208,142102300
3/19/2021,WOMF,264,276,256,260,1852800
3/19/2021,WOOD,810,845,785,830,31988900
3/19/2021,WOWS,63,66,61,63,24681400
3/19/2021,WSBP,254,254,248,250,28164500
3/19/2021,WSKT,1460,1460,1415,1425,47298900
3/19/2021,WTON,354,358,350,350,9072800
3/19/2021,XAFA,1090,1090,1038,1038,600
3/19/2021,XAQA,929,936,929,936,200
3/19/2021,XASG,87,87,87,87,0
3/19/2021,XBES,966,966,957,957,300
3/19/2021,XBID,524,524,524,524,0
3/19/2021,XBIN,493,493,493,493,0
3/19/2021,XBLQ,461,468,461,468,700
3/19/2021,XBNI,1024,1024,1020,1020,2500
3/19/2021,XBSK,382,382,382,382,0
3/19/2021,XCID,81,86,81,82,48700
3/19/2021,XCIS,105,105,105,105,0
3/19/2021,XCLQ,98,99,97,98,8100
3/19/2021,XDIF,459,459,459,459,0
3/19/2021,XDSG,971,971,971,971,100
3/19/2021,XIHD,478,478,463,466,148200
3/19/2021,XIIC,1004,1004,1004,1004,0
3/19/2021,XIID,509,518,509,518,6900
3/19/2021,XIIF,610,610,600,608,8600
3/19/2021,XIIT,533,533,523,526,117600
3/19/2021,XIJI,636,638,631,637,77100
3/19/2021,XILV,112,112,111,111,6900
3/19/2021,XIML,256,256,256,256,400
3/19/2021,XIPI,183,183,180,180,4300
3/19/2021,XISB,398,398,398,398,0
3/19/2021,XISC,785,785,782,783,6400
3/19/2021,XISI,333,333,328,330,18600
3/19/2021,XISR,380,380,375,378,8600
3/19/2021,XKIV,483,483,483,483,0
3/19/2021,XKMS,1040,1054,1040,1049,900
3/19/2021,XMIG,184,184,184,184,100
3/19/2021,XMJM,1001,1001,1001,1001,0
3/19/2021,XMTS,461,461,461,461,200
3/19/2021,XNVE,152,153,151,152,17600
3/19/2021,XPCR,917,917,896,896,1300
3/19/2021,XPDV,451,451,445,445,300
3/19/2021,XPES,397,397,396,396,4300
3/19/2021,XPFT,513,513,513,513,0
3/19/2021,XPID,510,510,510,510,100
3/19/2021,XPLC,449,449,449,449,0
3/19/2021,XPLQ,468,468,468,468,0
3/19/2021,XPMI,900,900,900,900,0
3/19/2021,XPSG,391,391,391,391,0
3/19/2021,XPTD,498,498,498,498,0
3/19/2021,XSBC,106,106,103,104,21800
3/19/2021,XSMU,134,138,134,134,135000
3/19/2021,XSPI,750,750,750,750,0
3/19/2021,XSRI,183,183,183,183,100
3/19/2021,XSSI,93,105,93,101,76500
3/19/2021,XSSK,651,651,651,651,0
3/19/2021,YELO,108,110,104,109,4506600
3/19/2021,YELO-W,49,50,46,50,6285100
3/19/2021,YPAS,480,480,480,480,100
3/19/2021,YULE,382,382,382,382,300
3/19/2021,ZBRA,183,244,180,244,75071100
3/19/2021,ZINC,129,130,128,129,131726800
3/19/2021,ZONE,428,430,428,428,86700