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

3/17/2021,IHSG,6318.069,6321.337,6268.839,6277.228,151843768
3/17/2021,AALI,11200,11200,11025,11050,1008500
3/17/2021,ABBA,160,197,160,190,588471800
3/17/2021,ABDA,7025,7025,7025,7025,600
3/17/2021,ABMM,760,760,750,755,75200
3/17/2021,ACES,1565,1580,1510,1515,46266300
3/17/2021,ACST,370,376,360,364,14952400
3/17/2021,ADES,1795,1810,1755,1760,239200
3/17/2021,ADHI,1290,1345,1290,1330,28690100
3/17/2021,ADMF,8350,8400,8325,8350,153300
3/17/2021,ADMG,200,202,192,193,3622400
3/17/2021,ADRO,1215,1235,1215,1230,67741700
3/17/2021,AGAR,406,406,404,404,600
3/17/2021,AGII,1265,1315,1240,1270,9433600
3/17/2021,AGRO,1345,1380,1280,1290,134253900
3/17/2021,AGRS,805,805,805,805,0
3/17/2021,AHAP,69,80,66,73,21188700
3/17/2021,AIMS,186,186,186,186,131000
3/17/2021,AISA,320,324,312,318,88143100
3/17/2021,AKKU,50,50,50,50,9200
3/17/2021,AKPI,480,480,480,480,100
3/17/2021,AKRA,3490,3510,3370,3380,14080100
3/17/2021,AKSI,775,800,770,800,10900
3/17/2021,ALDO,468,478,450,450,133200
3/17/2021,ALKA,234,242,234,242,27900
3/17/2021,ALMI,244,244,244,244,2100
3/17/2021,ALTO,310,316,310,310,3500
3/17/2021,AMAG,234,234,228,228,8000
3/17/2021,AMAN,294,294,292,292,100900
3/17/2021,AMAR,344,396,324,364,40210300
3/17/2021,AMFG,3670,3670,3580,3620,193900
3/17/2021,AMIN,238,240,238,240,12500
3/17/2021,AMOR,3250,3260,3240,3250,1462100
3/17/2021,AMRT,1025,1025,965,970,6861900
3/17/2021,ANDI,55,56,52,52,33644700
3/17/2021,ANJT,695,695,680,690,16300
3/17/2021,ANTM,2290,2330,2260,2300,147188700
3/17/2021,APEX,468,478,446,460,40000
3/17/2021,APIC,820,835,805,815,10974000
3/17/2021,APII,176,186,174,183,785600
3/17/2021,APLI,204,204,195,195,34900
3/17/2021,APLN,177,179,176,177,12454300
3/17/2021,ARGO,1800,1800,1800,1800,200
3/17/2021,ARII,180,180,170,171,41200
3/17/2021,ARKA,50,54,50,52,26350400
3/17/2021,ARMY,50,50,50,50,0
3/17/2021,ARNA,765,770,755,760,3208400
3/17/2021,ARTA,268,278,268,276,4000
3/17/2021,ARTI,50,50,50,50,53900
3/17/2021,ARTO,10000,10050,9400,9875,10959200
3/17/2021,ASBI,296,296,296,296,200
3/17/2021,ASDM,905,905,905,905,1300
3/17/2021,ASGR,805,805,795,800,323100
3/17/2021,ASII,5625,5650,5550,5575,61881600
3/17/2021,ASJT,272,300,270,272,1037700
3/17/2021,ASMI,920,930,920,920,77000
3/17/2021,ASPI,62,64,61,62,3084700
3/17/2021,ASPI-W,27,28,25,27,13207300
3/17/2021,ASRI,244,248,242,244,35566600
3/17/2021,ASRM,1495,1505,1490,1505,6400
3/17/2021,ASSA,1915,1960,1880,1910,23249400
3/17/2021,ATAP,125,125,113,116,9700
3/17/2021,ATIC,700,715,700,715,2100
3/17/2021,AUTO,1210,1310,1205,1280,16751600
3/17/2021,AYLS,50,51,50,50,14561900
3/17/2021,BABP,90,102,84,102,1050781300
3/17/2021,BABP-W3,62,95,62,89,196800
3/17/2021,BABP-W4,56,80,52,74,106315300
3/17/2021,BACA,725,725,675,675,122322200
3/17/2021,BACA-W2,80,80,80,80,0
3/17/2021,BAJA,129,150,129,139,12162400
3/17/2021,BALI,715,715,700,710,49700
3/17/2021,BANK,2650,2650,2650,2650,0
3/17/2021,BANK-W,2290,2290,2290,2290,0
3/17/2021,BAPA,50,50,50,50,100
3/17/2021,BAPI,50,50,50,50,72400
3/17/2021,BAPI-W,9,10,9,9,37201200
3/17/2021,BATA,640,670,640,670,6500
3/17/2021,BAYU,1040,1040,1040,1040,100
3/17/2021,BBCA,33250,33325,33025,33050,14294900
3/17/2021,BBHI,1695,1695,1695,1695,539400
3/17/2021,BBKP,525,545,525,535,199666600
3/17/2021,BBLD,488,530,488,505,117500
3/17/2021,BBMD,1400,1405,1395,1400,37900
3/17/2021,BBNI,6225,6225,6100,6100,22351700
3/17/2021,BBRI,4680,4700,4600,4670,105676200
3/17/2021,BBRM,50,50,50,50,700
3/17/2021,BBSI,1900,1900,1900,1900,54000
3/17/2021,BBSS,68,68,64,64,4371500
3/17/2021,BBSS-W,8,9,7,7,70804700
3/17/2021,BBTN,1975,1980,1920,1925,25225600
3/17/2021,BBYB,525,665,525,610,143745600
3/17/2021,BCAP,120,122,114,119,24183500
3/17/2021,BCIC,700,700,700,700,0
3/17/2021,BCIP,70,71,66,67,6309400
3/17/2021,BDMN,3100,3120,3090,3090,865900
3/17/2021,BEBS,380,380,380,380,540000
3/17/2021,BEEF,138,138,131,134,14262300
3/17/2021,BEKS,100,100,94,95,205978600
3/17/2021,BELL,150,150,146,147,2073400
3/17/2021,BESS,234,238,222,238,19300
3/17/2021,BESS-W,124,160,111,114,265800
3/17/2021,BEST,164,165,162,162,15271500
3/17/2021,BFIN,770,785,750,770,45940400
3/17/2021,BGTG,186,186,186,186,5071600
3/17/2021,BHAT,625,635,615,625,189208600
3/17/2021,BHIT,60,62,58,58,144902200
3/17/2021,BIKA,163,183,163,168,2200
3/17/2021,BIMA,50,50,50,50,2300
3/17/2021,BINA,1300,1355,1300,1305,1954500
3/17/2021,BIPI,50,50,50,50,229900
3/17/2021,BIPI-W,15,16,14,14,8502700
3/17/2021,BIPP,58,61,57,60,7265100
3/17/2021,BIRD,1505,1515,1420,1425,3516200
3/17/2021,BISI,1170,1170,1115,1170,167000
3/17/2021,BJBR,1610,1610,1570,1580,10314300
3/17/2021,BJTM,880,880,850,850,38269900
3/17/2021,BKDP,51,51,50,50,169100
3/17/2021,BKSL,50,50,50,50,10647100
3/17/2021,BKSW,318,318,318,318,0
3/17/2021,BLTA,50,50,50,50,1600
3/17/2021,BLTZ,2770,3600,2770,3490,5300
3/17/2021,BLUE,690,695,685,695,162200
3/17/2021,BMAS,1225,1225,1225,1225,0
3/17/2021,BMRI,6600,6650,6525,6525,25420600
3/17/2021,BMSR,76,80,76,80,40500
3/17/2021,BMTR,266,268,262,266,47878500
3/17/2021,BNBA,3320,3320,3320,3320,0
3/17/2021,BNBR,50,50,50,50,416300
3/17/2021,BNGA,1130,1140,1085,1090,18483500
3/17/2021,BNII,418,430,412,414,22680000
3/17/2021,BNLI,2310,2310,2270,2290,103200
3/17/2021,BOGA,1400,1425,1395,1415,43487900
3/17/2021,BOLA,308,324,294,324,1915300
3/17/2021,BOLT,845,845,845,845,5000
3/17/2021,BOSS,113,118,113,114,6047300
3/17/2021,BPFI,1075,1075,1075,1075,0
3/17/2021,BPII,7400,7400,7400,7400,0
3/17/2021,BPTR,93,106,89,96,78747800
3/17/2021,BRAM,4800,4800,4800,4800,100
3/17/2021,BRIS,2700,2730,2680,2700,22796400
3/17/2021,BRMS,85,86,84,85,109812100
3/17/2021,BRNA,1195,1195,1195,1195,0
3/17/2021,BRPT,1040,1045,1010,1010,23621800
3/17/2021,BRPT-W,700,700,610,695,1200
3/17/2021,BSDE,1280,1280,1235,1250,17978100
3/17/2021,BSIM,680,680,630,630,1301300
3/17/2021,BSIM-W3,244,244,210,218,1233200
3/17/2021,BSSR,1600,1600,1600,1600,2800
3/17/2021,BSWD,1750,1750,1750,1750,0
3/17/2021,BTEK,50,50,50,50,900
3/17/2021,BTEL,50,50,50,50,0
3/17/2021,BTON,296,296,286,296,73500
3/17/2021,BTPN,2900,2930,2900,2910,27700
3/17/2021,BTPS,3730,3780,3640,3650,7613100
3/17/2021,BUDI,105,106,105,106,542300
3/17/2021,BUKK,855,895,855,880,5100
3/17/2021,BULL,316,320,312,314,290684000
3/17/2021,BULL-W2,119,125,115,115,238000
3/17/2021,BUMI,61,61,59,60,239408600
3/17/2021,BUVA,67,68,62,64,2603900
3/17/2021,BVIC,234,234,234,234,1087800
3/17/2021,BWPT,127,128,123,126,88888700
3/17/2021,BYAN,12975,12975,12975,12975,500
3/17/2021,CAKK,78,78,72,72,2186300
3/17/2021,CAMP,242,248,242,244,1306900
3/17/2021,CANI,194,194,188,188,206800
3/17/2021,CARE,356,358,342,356,104022600
3/17/2021,CARS,50,50,50,50,1813600
3/17/2021,CASA,388,388,388,388,3600
3/17/2021,CASA-W,298,300,131,300,400
3/17/2021,CASH,310,320,292,300,3894800
3/17/2021,CASH-W,27,27,22,23,30497800
3/17/2021,CASS,320,328,306,306,4143400
3/17/2021,CBMF,520,520,520,520,91900
3/17/2021,CCSI,228,228,226,228,14000
3/17/2021,CEKA,1855,1895,1850,1850,27800
3/17/2021,CENT,220,236,216,230,106697500
3/17/2021,CFIN,270,274,262,266,325200
3/17/2021,CINT,248,248,248,248,0
3/17/2021,CITA,2900,2960,2900,2960,8300
3/17/2021,CITY,226,226,200,200,104200
3/17/2021,CITY-W,74,86,70,74,572400
3/17/2021,CLAY,1145,1145,1145,1145,0
3/17/2021,CLEO,472,480,472,476,5923500
3/17/2021,CLPI,865,885,860,870,29600
3/17/2021,CMNP,1900,1965,1895,1960,648500
3/17/2021,CMNP-W,920,970,915,950,391000
3/17/2021,CMPP,184,184,184,184,0
3/17/2021,CNKO,50,50,50,50,0
3/17/2021,CNTB,250,250,250,250,0
3/17/2021,CNTX,206,212,206,208,91000
3/17/2021,COCO,256,260,254,260,258200
3/17/2021,COCO-W,110,110,110,110,0
3/17/2021,COWL,50,50,50,50,0
3/17/2021,CPIN,6725,6800,6600,6700,5599800
3/17/2021,CPRI,50,50,50,50,127500
3/17/2021,CPRI-W,29,35,27,28,15533700
3/17/2021,CPRO,50,50,50,50,2900
3/17/2021,CSAP,400,400,400,400,1000
3/17/2021,CSIS,65,65,61,61,6630100
3/17/2021,CSMI,1730,1730,1730,1730,0
3/17/2021,CSRA,324,324,318,320,540400
3/17/2021,CTBN,3350,3350,3350,3350,1000
3/17/2021,CTRA,1200,1205,1175,1185,11960900
3/17/2021,CTTH,55,74,55,74,18472900
3/17/2021,DADA,53,53,50,51,51912400
3/17/2021,DADA-W,16,17,14,14,117325300
3/17/2021,DART,212,212,212,212,400
3/17/2021,DAYA,298,298,298,298,43000
3/17/2021,DCII,12225,12225,12225,12225,0
3/17/2021,DEAL,129,132,128,130,5614100
3/17/2021,DEAL-W,119,119,119,119,400
3/17/2021,DEFI,1640,1645,1640,1645,8800
3/17/2021,DEWA,50,50,50,50,178600
3/17/2021,DFAM,179,208,179,182,305300
3/17/2021,DFAM-W,175,175,175,175,0
3/17/2021,DGIK,50,50,50,50,4500
3/17/2021,DGNS,680,705,645,660,17836200
3/17/2021,DIGI,360,380,354,380,16600
3/17/2021,DILD,206,210,204,206,6412700
3/17/2021,DIVA,2590,3050,2570,2950,644600
3/17/2021,DKFT,168,170,166,168,10118700
3/17/2021,DLTA,3790,3800,3780,3780,58900
3/17/2021,DMAS,252,252,242,248,60979500
3/17/2021,DMMX,470,470,440,440,14483700
3/17/2021,DMND,905,905,905,905,1300
3/17/2021,DNAR,260,276,260,260,34691000
3/17/2021,DNET,3260,3260,3260,3260,1200
3/17/2021,DOID,380,386,366,372,192033600
3/17/2021,DPNS,290,292,286,286,66400
3/17/2021,DPUM,50,50,50,50,34200
3/17/2021,DSFI,78,78,76,76,1883300
3/17/2021,DSNG,640,645,625,645,21285400
3/17/2021,DSSA,12475,12475,12475,12475,100
3/17/2021,DUCK,272,274,264,266,3728100
3/17/2021,DUTI,3400,3400,3400,3400,0
3/17/2021,DVLA,2390,2400,2390,2390,16800
3/17/2021,DWGL,181,190,177,180,578200
3/17/2021,DWGL-W,67,75,63,67,14046900
3/17/2021,DYAN,82,106,76,92,241152600
3/17/2021,EAST,73,74,71,73,1534500
3/17/2021,EAST-W,20,20,18,18,22477200
3/17/2021,ECII,1100,1100,1100,1100,100
3/17/2021,EDGE,15200,17350,13925,13950,606900
3/17/2021,EKAD,1220,1235,1210,1220,83500
3/17/2021,ELSA,380,390,380,386,32546300
3/17/2021,ELTY,50,50,50,50,300
3/17/2021,EMDE,190,190,190,190,10100
3/17/2021,EMTK,2290,2380,2200,2200,62951700
3/17/2021,ENRG,120,120,117,118,37447100
3/17/2021,ENVY,50,50,50,50,0
3/17/2021,ENZO,50,50,50,50,2102000
3/17/2021,ENZO-W,23,25,20,24,43676500
3/17/2021,EPAC,74,75,69,71,8985000
3/17/2021,EPMT,2160,2160,2140,2150,93600
3/17/2021,ERAA,2700,2910,2700,2830,41347000
3/17/2021,ERTX,167,224,156,224,4829600
3/17/2021,ESIP,95,97,87,91,14858100
3/17/2021,ESIP-W,30,34,29,30,70917600
3/17/2021,ESSA,264,270,260,262,14056200
3/17/2021,ESTA,100,105,98,105,343200
3/17/2021,ESTI,80,81,79,81,933800
3/17/2021,ETWA,62,62,62,62,0
3/17/2021,EXCL,2220,2250,2180,2210,16411000
3/17/2021,FAPA,2450,2460,2450,2460,3700
3/17/2021,FAST,1040,1040,1040,1040,4100
3/17/2021,FASW,7600,7600,7600,7600,0
3/17/2021,FILM,310,316,308,310,14429000
3/17/2021,FINN,50,50,50,50,0
3/17/2021,FIRE,595,630,590,605,2937500
3/17/2021,FISH,3800,3800,3800,3800,0
3/17/2021,FITT,80,83,75,79,199400
3/17/2021,FITT-W,54,55,46,50,433800
3/17/2021,FMII,650,710,540,635,77500
3/17/2021,FOOD,101,101,98,99,1011300
3/17/2021,FORU,232,232,232,232,29200
3/17/2021,FORZ,50,50,50,50,201400
3/17/2021,FPNI,238,258,238,252,8645000
3/17/2021,FREN,87,90,85,88,1211258900
3/17/2021,FREN-W,54,59,51,55,16259700
3/17/2021,FUJI,136,136,127,130,402000
3/17/2021,GAMA,50,50,50,50,100
3/17/2021,GDST,102,112,101,105,40303600
3/17/2021,GDYR,1975,1980,1840,1880,192500
3/17/2021,GEMA,348,348,324,348,113500
3/17/2021,GEMS,2550,2550,2550,2550,0
3/17/2021,GGRM,36675,36775,36250,36300,718900
3/17/2021,GGRP,400,400,400,400,0
3/17/2021,GHON,1880,1920,1860,1860,25100
3/17/2021,GIAA,368,382,364,378,81086900
3/17/2021,GJTL,960,960,905,910,44808000
3/17/2021,GLOB,288,364,288,364,160600
3/17/2021,GLVA,336,344,336,344,13500
3/17/2021,GMFI,133,140,131,133,53039800
3/17/2021,GMTD,16750,16750,16725,16725,300
3/17/2021,GOLD,270,280,270,278,64000
3/17/2021,GOLL,50,50,50,50,0
3/17/2021,GOOD,1640,1645,1605,1635,760900
3/17/2021,GPRA,70,85,69,74,29853500
3/17/2021,GSMF,119,119,117,117,225700
3/17/2021,GTBO,75,75,75,75,0
3/17/2021,GWSA,160,161,147,147,7514100
3/17/2021,GZCO,50,50,50,50,10500
3/17/2021,HADE,50,50,50,50,100
3/17/2021,HDFA,125,125,125,125,12300
3/17/2021,HDIT,220,220,195,198,3944000
3/17/2021,HDTX,120,120,120,120,0
3/17/2021,HEAL,4270,4400,4210,4400,608400
3/17/2021,HELI,340,364,338,364,658500
3/17/2021,HELI-W,16,16,11,14,20486300
3/17/2021,HERO,925,925,870,915,16400
3/17/2021,HEXA,3490,3510,3480,3500,77200
3/17/2021,HITS,450,450,450,450,300
3/17/2021,HKMU,90,90,88,88,2761400
3/17/2021,HMSP,1410,1435,1410,1420,16866600
3/17/2021,HOKI,260,262,256,256,42586700
3/17/2021,HOME,50,50,50,50,0
3/17/2021,HOMI,1750,1750,1730,1730,778900
3/17/2021,HOTL,50,50,50,50,2800
3/17/2021,HRME,69,78,63,63,105062300
3/17/2021,HRTA,208,208,204,208,1484200
3/17/2021,HRUM,5125,5175,4980,4990,3673900
3/17/2021,IATA,50,50,50,50,0
3/17/2021,IBFN,224,224,220,220,23100
3/17/2021,IBFN-W,36,42,31,38,9222500
3/17/2021,IBST,9000,9000,9000,9000,0
3/17/2021,ICBP,8650,8650,8550,8625,6268400
3/17/2021,ICON,80,82,79,80,230600
3/17/2021,IDPR,262,262,260,262,5400
3/17/2021,IFII,141,141,137,139,60500
3/17/2021,IFSH,870,890,850,870,51100
3/17/2021,IGAR,348,348,346,346,222000
3/17/2021,IIKP,50,50,50,50,0
3/17/2021,IKAI,50,50,50,50,310500
3/17/2021,IKAN,111,111,111,111,1455200
3/17/2021,IKBI,232,232,232,232,17700
3/17/2021,IMAS,1270,1275,1220,1220,5798600
3/17/2021,IMJS,340,346,328,328,2931000
3/17/2021,IMPC,1465,1465,1450,1455,1818600
3/17/2021,INAF,3020,3030,2980,3020,674300
3/17/2021,INAI,350,360,350,350,51300
3/17/2021,INCF,91,91,85,85,989200
3/17/2021,INCI,960,960,945,950,52500
3/17/2021,INCO,4510,4580,4470,4510,37586500
3/17/2021,INDF,6475,6475,6350,6350,5487400
3/17/2021,INDO,151,160,144,145,149000
3/17/2021,INDO-W,90,95,83,88,1656700
3/17/2021,INDR,3830,3830,3820,3820,10300
3/17/2021,INDS,1870,1870,1870,1870,1000
3/17/2021,INDX,68,76,67,74,2048800
3/17/2021,INDY,1515,1530,1495,1505,5822900
3/17/2021,INKP,12625,12800,12425,12425,2710300
3/17/2021,INOV,206,214,194,214,395000
3/17/2021,INPC,278,278,278,278,148700
3/17/2021,INPC-W,74,91,70,78,78015600
3/17/2021,INPP,775,800,775,800,7500
3/17/2021,INPS,3070,3070,3070,3070,500
3/17/2021,INRU,955,955,955,955,2900
3/17/2021,INTA,148,148,147,147,29800
3/17/2021,INTD,108,108,108,108,0
3/17/2021,INTP,12650,12800,12600,12725,4708400
3/17/2021,IPCC,665,685,630,640,22179700
3/17/2021,IPCM,338,340,326,336,10013100
3/17/2021,IPOL,159,159,157,159,4359400
3/17/2021,IPTV,274,274,270,274,9034500
3/17/2021,IPTV-W,47,48,43,45,5838500
3/17/2021,IRRA,2090,2210,2040,2160,10291900
3/17/2021,ISAT,6175,6450,5950,6050,14434100
3/17/2021,ISSP,193,202,192,196,11805400
3/17/2021,ITIC,580,620,575,595,7831900
3/17/2021,ITMA,675,675,650,660,6658600
3/17/2021,ITMA-W,103,103,92,102,2700
3/17/2021,ITMG,11900,11925,11675,11725,1047800
3/17/2021,JAST,186,212,186,197,58837200
3/17/2021,JAWA,90,90,86,90,2100
3/17/2021,JAYA,127,140,126,135,25940500
3/17/2021,JECC,5050,5050,5050,5050,0
3/17/2021,JGLE,50,50,50,50,0
3/17/2021,JIHD,446,446,446,446,100
3/17/2021,JKON,244,244,240,240,4000
3/17/2021,JKSW,60,60,60,60,0
3/17/2021,JMAS,178,178,165,169,34700
3/17/2021,JPFA,1900,1900,1860,1865,18136900
3/17/2021,JRPT,590,590,580,590,1584400
3/17/2021,JSKY,143,161,141,148,74180100
3/17/2021,JSMR,4360,4380,4290,4370,3038700
3/17/2021,JSPT,825,830,825,830,12400
3/17/2021,JTPE,1460,1460,1455,1460,156400
3/17/2021,KAEF,3120,3170,3070,3100,3105800
3/17/2021,KARW,68,68,67,67,5600
3/17/2021,KAYU,83,85,79,79,6793800
3/17/2021,KBAG,50,50,50,50,22486100
3/17/2021,KBAG-W,10,13,9,11,557555400
3/17/2021,KBLI,390,390,372,378,1281500
3/17/2021,KBLM,218,218,216,218,67800
3/17/2021,KBLV,362,362,362,362,7700
3/17/2021,KBRI,50,50,50,50,0
3/17/2021,KDSI,795,795,795,795,18900
3/17/2021,KEEN,322,332,318,324,2231400
3/17/2021,KEJU,1335,1340,1330,1340,111600
3/17/2021,KIAS,51,68,50,68,31926500
3/17/2021,KICI,260,324,242,258,29100
3/17/2021,KIJA,178,182,172,173,25099400
3/17/2021,KINO,2130,2160,2090,2100,622500
3/17/2021,KIOS,630,650,590,650,160000
3/17/2021,KJEN,910,910,910,910,200
3/17/2021,KKGI,298,298,282,288,390700
3/17/2021,KLBF,1595,1610,1590,1590,30764600
3/17/2021,KMDS,510,510,510,510,100
3/17/2021,KMTR,424,424,404,420,208300
3/17/2021,KOBX,124,126,122,125,246800
3/17/2021,KOIN,158,158,155,155,89800
3/17/2021,KONI,284,284,284,284,0
3/17/2021,KOPI,570,570,570,570,1000
3/17/2021,KOTA,590,590,570,575,63464600
3/17/2021,KOTA-W,540,540,304,472,9300
3/17/2021,KPAL,50,50,50,50,75700
3/17/2021,KPAS,85,86,79,79,2974100
3/17/2021,KPAS-W,40,40,30,32,12245900
3/17/2021,KPIG,126,129,122,123,87192700
3/17/2021,KRAH,436,436,436,436,0
3/17/2021,KRAS,655,675,635,675,38235500
3/17/2021,KREN,80,83,79,83,6648400
3/17/2021,LAND,159,162,155,156,165200
3/17/2021,LAPD,50,50,50,50,0
3/17/2021,LCGP,114,114,114,114,0
3/17/2021,LCKM,264,264,260,260,103400
3/17/2021,LEAD,50,50,50,50,2300
3/17/2021,LIFE,4000,4590,4000,4000,12400
3/17/2021,LINK,3330,3340,3260,3320,2077100
3/17/2021,LION,402,402,380,380,3200
3/17/2021,LMAS,50,50,50,50,21800
3/17/2021,LMPI,130,133,125,130,130500
3/17/2021,LMSH,356,356,356,356,0
3/17/2021,LPCK,1185,1190,1175,1180,813200
3/17/2021,LPGI,3300,3300,3290,3290,3800
3/17/2021,LPIN,250,254,248,248,13400
3/17/2021,LPKR,206,212,206,208,26643100
3/17/2021,LPLI,125,127,117,117,200600
3/17/2021,LPPF,1415,1415,1360,1360,10022300
3/17/2021,LPPS,91,92,87,87,351300
3/17/2021,LRNA,168,190,168,171,12700
3/17/2021,LSIP,1470,1470,1425,1435,32785800
3/17/2021,LTLS,515,545,510,520,285700
3/17/2021,LUCK,130,149,130,136,23647300
3/17/2021,MABA,50,50,50,50,0
3/17/2021,MAGP,50,50,50,50,200
3/17/2021,MAIN,780,790,765,770,4412000
3/17/2021,MAMI,50,50,50,50,39300
3/17/2021,MAMI-W,14,16,13,14,35253100
3/17/2021,MAMIP,600,600,600,600,0
3/17/2021,MAPA,2410,2440,2390,2400,504400
3/17/2021,MAPB,1400,1400,1400,1400,6500
3/17/2021,MAPI,810,830,800,810,20323800
3/17/2021,MARI,256,256,256,256,0
3/17/2021,MARK,1030,1055,1020,1035,5550200
3/17/2021,MASA,1360,1360,1360,1360,0
3/17/2021,MAYA,4790,4790,4790,4790,105800
3/17/2021,MBAP,2830,2830,2800,2810,7400
3/17/2021,MBSS,430,432,428,428,709200
3/17/2021,MBTO,99,133,99,133,1316100
3/17/2021,MCAS,3950,4010,3900,3930,2000600
3/17/2021,MCOR,167,169,163,163,67104000
3/17/2021,MDIA,97,97,89,89,17437200
3/17/2021,MDKA,2380,2450,2350,2410,45701600
3/17/2021,MDKI,230,232,226,228,318100
3/17/2021,MDLN,51,51,51,51,0
3/17/2021,MDRN,50,50,50,50,10600
3/17/2021,MEDC,650,655,630,630,33510900
3/17/2021,MEGA,9750,9750,9225,9450,23400
3/17/2021,MERK,3250,3290,3220,3220,17300
3/17/2021,META,161,163,153,155,23953100
3/17/2021,MFIN,1070,1105,1010,1105,28700
3/17/2021,MFMI,645,655,640,655,36100
3/17/2021,MGNA,50,50,50,50,0
3/17/2021,MGRO,765,770,765,765,2444900
3/17/2021,MICE,294,294,290,290,105500
3/17/2021,MIDI,2230,2500,2230,2500,32500
3/17/2021,MIKA,2960,2980,2870,2890,23430900
3/17/2021,MINA,56,64,55,58,14464000
3/17/2021,MIRA,50,50,50,50,100
3/17/2021,MITI,63,63,63,63,0
3/17/2021,MKNT,50,50,50,50,500
3/17/2021,MKPI,27200,27200,27200,27200,100
3/17/2021,MLBI,9200,9225,9175,9175,3100
3/17/2021,MLIA,655,670,655,660,5503700
3/17/2021,MLPL,107,110,104,105,38104200
3/17/2021,MLPT,1225,1235,1200,1220,183600
3/17/2021,MMLP,302,314,302,310,4152900
3/17/2021,MNCN,1060,1065,1030,1050,28090300
3/17/2021,MOLI,1075,1075,1005,1075,13100
3/17/2021,MPMX,550,555,540,545,8474900
3/17/2021,MPOW,50,67,50,67,55656600
3/17/2021,MPPA,248,258,242,250,18563800
3/17/2021,MPRO,795,795,795,795,300
3/17/2021,MRAT,196,208,196,208,282500
3/17/2021,MREI,4650,5000,4650,5000,900
3/17/2021,MSIN,172,172,167,171,4150500
3/17/2021,MSKY,660,670,660,670,48700
3/17/2021,MTDL,1640,1650,1640,1650,498700
3/17/2021,MTFN,50,50,50,50,0
3/17/2021,MTLA,420,422,420,422,1800
3/17/2021,MTPS,106,148,106,120,112444700
3/17/2021,MTRA,244,244,244,244,0
3/17/2021,MTSM,186,193,184,184,6500
3/17/2021,MTWI,86,98,84,98,39146200
3/17/2021,MYOH,1305,1305,1295,1305,23900
3/17/2021,MYOR,2770,2780,2720,2720,10343300
3/17/2021,MYRX,50,50,50,50,0
3/17/2021,MYRXP,50,50,50,50,0
3/17/2021,MYTX,55,57,55,55,218900
3/17/2021,NASA,104,104,104,104,0
3/17/2021,NATO,625,630,595,610,251285800
3/17/2021,NATO-W,372,372,372,372,0
3/17/2021,NELY,139,150,138,142,2261300
3/17/2021,NFCX,2150,2150,2060,2150,68500
3/17/2021,NICK,280,280,264,280,1300
3/17/2021,NIKL,1220,1250,1200,1205,644900
3/17/2021,NIPS,282,282,282,282,0
3/17/2021,NIRO,133,140,133,134,92000
3/17/2021,NISP,920,935,910,915,872100
3/17/2021,NOBU,895,940,860,885,2008700
3/17/2021,NRCA,360,364,334,334,1084400
3/17/2021,NUSA,50,50,50,50,0
3/17/2021,NZIA,290,294,268,268,729900
3/17/2021,OASA,348,384,348,384,200
3/17/2021,OCAP,159,159,159,159,0
3/17/2021,OKAS,102,102,99,100,632100
3/17/2021,OMRE,322,322,322,322,0
3/17/2021,OPMS,500,570,500,560,25949000
3/17/2021,PADI,50,50,50,50,9600
3/17/2021,PALM,334,344,328,330,1896700
3/17/2021,PAMG,98,99,91,94,11715500
3/17/2021,PANI,99,105,99,104,78000
3/17/2021,PANR,152,152,144,149,1252000
3/17/2021,PANS,1250,1255,1230,1240,65000
3/17/2021,PBID,1600,1605,1565,1600,59700
3/17/2021,PBRX,181,184,180,181,5056200
3/17/2021,PBSA,580,580,494,510,20900
3/17/2021,PCAR,270,280,270,278,20700
3/17/2021,PDES,320,370,320,340,13200
3/17/2021,PEGE,119,129,119,128,4300
3/17/2021,PEHA,1295,1300,1280,1290,96400
3/17/2021,PGAS,1390,1405,1380,1385,48007400
3/17/2021,PGJO,60,60,54,55,110600
3/17/2021,PGLI,196,228,196,210,18700
3/17/2021,PGUN,280,280,280,280,200
3/17/2021,PICO,138,140,136,139,88100
3/17/2021,PJAA,575,580,560,580,149100
3/17/2021,PKPK,55,59,53,53,17295600
3/17/2021,PLAN,49,49,42,44,19605000
3/17/2021,PLAN-W,14,16,14,15,43827000
3/17/2021,PLAS,50,50,50,50,0
3/17/2021,PLIN,2450,2450,2450,2450,0
3/17/2021,PMJS,131,131,126,126,92500
3/17/2021,PMMP,292,296,276,280,10896000
3/17/2021,PNBN,1120,1120,1095,1105,1874100
3/17/2021,PNBS,90,91,87,88,54879700
3/17/2021,PNGO,1110,1110,1100,1100,400
3/17/2021,PNIN,805,810,800,805,1347900
3/17/2021,PNLF,232,232,228,228,12027100
3/17/2021,PNSE,400,400,400,400,0
3/17/2021,POLA,151,180,148,152,3343900
3/17/2021,POLA-W,114,138,90,105,2315400
3/17/2021,POLI,880,880,790,830,1900
3/17/2021,POLL,5875,6000,5700,5725,2358000
3/17/2021,POLU,498,530,498,500,24200
3/17/2021,POLY,59,63,58,60,3627400
3/17/2021,POOL,50,50,50,50,0
3/17/2021,PORT,434,500,434,498,6000
3/17/2021,POSA,50,50,50,50,0
3/17/2021,POSA-W,2,2,2,2,0
3/17/2021,POWR,700,710,700,700,2637700
3/17/2021,PPGL,98,103,96,98,38222200
3/17/2021,PPGL-W,18,19,16,18,48589700
3/17/2021,PPRE,224,228,220,220,7927600
3/17/2021,PPRO,81,82,79,80,90448300
3/17/2021,PRAS,139,167,139,148,129700
3/17/2021,PRDA,3700,3710,3610,3620,234200
3/17/2021,PRIM,202,202,193,196,3019800
3/17/2021,PRIM-W,30,34,29,30,25321500
3/17/2021,PSAB,206,214,200,210,51577000
3/17/2021,PSDN,137,146,137,141,833800
3/17/2021,PSGO,124,125,120,125,71200
3/17/2021,PSKT,50,50,50,50,100
3/17/2021,PSSI,206,214,199,210,3739000
3/17/2021,PTBA,2720,2740,2690,2710,17423100
3/17/2021,PTDU,2060,2060,2060,2060,0
3/17/2021,PTIS,280,326,262,264,1211800
3/17/2021,PTPP,1575,1655,1575,1630,88883400
3/17/2021,PTPW,1555,1555,1540,1545,22700
3/17/2021,PTRO,1840,1850,1835,1850,293100
3/17/2021,PTSN,202,204,200,200,1168600
3/17/2021,PTSP,4900,5050,4890,5050,1600
3/17/2021,PUDP,320,320,298,298,58300
3/17/2021,PURA,105,108,104,106,301030400
3/17/2021,PURA-W,30,34,29,30,23779700
3/17/2021,PURE,139,146,136,145,17604800
3/17/2021,PURE-W,16,20,15,18,134221200
3/17/2021,PURI,368,368,368,368,13000
3/17/2021,PWON,590,595,565,570,56067800
3/17/2021,PYFA,910,925,910,915,182500
3/17/2021,PZZA,795,805,795,805,71800
3/17/2021,R-ABFII,28600,28600,28600,28600,0
3/17/2021,R-LQ45X,989,989,980,984,81500
3/17/2021,RAJA,218,234,210,220,177449400
3/17/2021,RALS,805,815,805,815,6779300
3/17/2021,RANC,530,555,525,550,1953800
3/17/2021,RBMS,52,53,51,52,1085200
3/17/2021,RDTX,5375,5600,5350,5600,7200
3/17/2021,REAL,50,50,50,50,8136100
3/17/2021,RELI,296,296,294,296,12300
3/17/2021,RICY,90,90,85,88,374100
3/17/2021,RIGS,238,238,228,228,197600
3/17/2021,RIMO,50,50,50,50,0
3/17/2021,RISE,430,430,426,428,218500
3/17/2021,RMBA,318,318,314,314,57600
3/17/2021,ROCK,720,735,720,720,7200
3/17/2021,RODA,52,54,52,54,1009300
3/17/2021,RONY,150,160,150,160,9800
3/17/2021,ROTI,1420,1430,1385,1400,1033900
3/17/2021,RUIS,250,250,234,248,152100
3/17/2021,SAFE,170,170,170,170,100
3/17/2021,SAME,460,470,444,458,95298400
3/17/2021,SAMF,394,396,394,394,17600
3/17/2021,SAPX,1025,1030,940,960,324700
3/17/2021,SATU,50,51,50,50,60700
3/17/2021,SBAT,59,63,58,61,194993800
3/17/2021,SBAT-W,19,21,18,20,208625500
3/17/2021,SCCO,11425,11425,11375,11375,2300
3/17/2021,SCMA,1880,1895,1830,1865,10833500
3/17/2021,SCNP,248,266,248,260,251000
3/17/2021,SCPI,29000,29000,29000,29000,0
3/17/2021,SDMU,50,50,50,50,207800
3/17/2021,SDPC,130,135,130,133,205200
3/17/2021,SDRA,785,840,765,840,558800
3/17/2021,SFAN,1290,1295,1285,1290,313300
3/17/2021,SGER,346,362,344,344,4931900
3/17/2021,SGER-W,250,250,230,230,16400
3/17/2021,SGRO,1745,1770,1740,1750,29900
3/17/2021,SHID,2580,2580,2580,2580,0
3/17/2021,SHIP,655,655,645,650,812600
3/17/2021,SIDO,780,790,775,790,7313200
3/17/2021,SILO,5400,5400,5350,5400,120000
3/17/2021,SIMA,50,50,50,50,0
3/17/2021,SIMP,520,525,500,510,9197000
3/17/2021,SINI,362,362,342,342,700
3/17/2021,SINI-W,236,272,208,246,19000
3/17/2021,SIPD,1400,1500,1400,1500,344100
3/17/2021,SKBM,358,358,336,336,5800
3/17/2021,SKLT,1750,1750,1750,1750,100
3/17/2021,SKRN,810,840,800,815,7172500
3/17/2021,SKYB,51,51,51,51,0
3/17/2021,SLIS,5100,5200,5100,5200,6900
3/17/2021,SMAR,3900,3900,3820,3820,10500
3/17/2021,SMBR,955,975,955,965,5949100
3/17/2021,SMCB,1740,1790,1735,1755,84500
3/17/2021,SMDM,106,109,106,108,17100
3/17/2021,SMDR,312,314,304,308,1861800
3/17/2021,SMGR,11050,11175,11025,11075,2704900
3/17/2021,SMKL,199,206,198,198,598000
3/17/2021,SMKL-W,36,37,32,33,8432200
3/17/2021,SMMA,13500,13500,13100,13500,5900
3/17/2021,SMMT,99,99,97,99,16900
3/17/2021,SMRA,1040,1045,980,1030,27515300
3/17/2021,SMRU,50,50,50,50,0
3/17/2021,SMSM,1310,1315,1285,1315,236700
3/17/2021,SOCI,216,220,212,216,15961600
3/17/2021,SOFA,100,102,97,98,37300
3/17/2021,SOFA-W,14,15,13,14,37225500
3/17/2021,SOHO,4700,4700,4620,4700,2800
3/17/2021,SONA,5425,5425,5400,5400,500
3/17/2021,SOSS,472,472,390,390,273300
3/17/2021,SOSS-W,133,133,61,63,703900
3/17/2021,SOTS,334,334,324,324,3249300
3/17/2021,SOTS-W,107,107,100,100,203700
3/17/2021,SPMA,314,314,312,312,8500
3/17/2021,SPTO,490,490,488,488,889800
3/17/2021,SQMI,318,320,310,312,1019100
3/17/2021,SRAJ,242,242,226,234,1459100
3/17/2021,SRIL,226,230,224,226,12322400
3/17/2021,SRSN,59,59,58,58,533300
3/17/2021,SRTG,5375,5400,5250,5325,1237000
3/17/2021,SSIA,500,510,498,505,14366600
3/17/2021,SSMS,1035,1035,1005,1010,4649200
3/17/2021,SSTM,490,490,490,490,5000
3/17/2021,STAR,107,107,100,104,476600
3/17/2021,STTP,8000,8000,8000,8000,100
3/17/2021,SUGI,50,50,50,50,0
3/17/2021,SULI,50,50,50,50,13400
3/17/2021,SUPR,4250,4250,4250,4250,0
3/17/2021,SURE,1990,2010,1990,2010,8700
3/17/2021,SWAT,102,103,99,100,453800
3/17/2021,TALF,270,270,270,270,0
3/17/2021,TAMA,61,62,59,61,1528200
3/17/2021,TAMA-W,22,23,21,22,8119100
3/17/2021,TAMU,50,50,50,50,44000
3/17/2021,TARA,50,50,50,50,117200
3/17/2021,TAXI,50,50,50,50,100
3/17/2021,TBIG,2100,2130,2080,2100,28546000
3/17/2021,TBLA,965,965,930,945,7561100
3/17/2021,TBMS,1070,1070,1045,1045,500
3/17/2021,TCID,6400,6400,6400,6400,500
3/17/2021,TCPI,9200,9425,9200,9200,17840300
3/17/2021,TDPM,130,134,128,128,4840300
3/17/2021,TEBE,378,380,370,370,4200
3/17/2021,TECH,2380,2380,2380,2380,0
3/17/2021,TELE,121,121,121,121,0
3/17/2021,TFAS,800,815,760,800,624500
3/17/2021,TFCO,452,452,452,452,100
3/17/2021,TGKA,8200,8200,8075,8075,300
3/17/2021,TGRA,177,178,174,175,15240600
3/17/2021,TIFA,790,790,745,790,1500
3/17/2021,TINS,1770,1865,1735,1825,196080700
3/17/2021,TIRA,266,266,264,266,14300
3/17/2021,TIRT,50,50,50,50,37500
3/17/2021,TKIM,12750,12950,12600,12775,1713900
3/17/2021,TLKM,3410,3430,3370,3390,61701400
3/17/2021,TMAS,142,152,140,152,8996000
3/17/2021,TMPO,151,154,150,153,3100
3/17/2021,TNCA,360,360,340,360,591200
3/17/2021,TOBA,500,500,498,500,68700
3/17/2021,TOPS,50,50,50,50,15500
3/17/2021,TOTL,356,360,354,356,1422100
3/17/2021,TOTO,224,224,214,216,867900
3/17/2021,TOWR,1150,1155,1110,1125,123950800
3/17/2021,TOYS,408,440,376,376,61572600
3/17/2021,TOYS-W,32,46,31,33,461024200
3/17/2021,TPIA,10650,10925,10625,10825,2618200
3/17/2021,TPMA,1030,1030,1030,1030,0
3/17/2021,TRAM,50,50,50,50,0
3/17/2021,TRIL,50,50,50,50,0
3/17/2021,TRIM,122,128,115,121,1995500
3/17/2021,TRIN,171,175,168,170,11125300
3/17/2021,TRIN-W,28,28,26,26,5204100
3/17/2021,TRIO,426,426,426,426,0
3/17/2021,TRIS,107,108,105,105,5351600
3/17/2021,TRIS-W,50,50,50,50,0
3/17/2021,TRJA,165,169,164,169,278400
3/17/2021,TRST,422,422,420,420,44800
3/17/2021,TRUK,170,200,166,200,62236500
3/17/2021,TRUS,354,358,354,356,2900
3/17/2021,TSPC,1485,1495,1470,1480,386000
3/17/2021,TUGU,1635,1635,1590,1610,60900
3/17/2021,TURI,1560,1585,1500,1500,35000
3/17/2021,UANG,430,430,382,382,389800
3/17/2021,UCID,1710,1730,1685,1690,227800
3/17/2021,UFOE,470,492,470,478,1232000
3/17/2021,ULTJ,1530,1535,1525,1530,188500
3/17/2021,UNIC,5025,5200,5000,5200,2200
3/17/2021,UNIQ,138,138,138,138,2617600
3/17/2021,UNIT,316,316,316,316,0
3/17/2021,UNSP,120,122,119,120,265700
3/17/2021,UNTR,21275,21350,21050,21050,2857800
3/17/2021,UNVR,6550,6600,6475,6475,10231700
3/17/2021,URBN,484,484,472,478,96200
3/17/2021,URBN-W,39,43,36,38,4244200
3/17/2021,VICI,348,350,346,350,4638100
3/17/2021,VICO,115,151,115,120,20676900
3/17/2021,VINS,119,150,113,113,62911300
3/17/2021,VIVA,83,88,66,78,1303158000
3/17/2021,VOKS,204,204,194,200,141000
3/17/2021,VRNA,138,175,129,136,1732300
3/17/2021,WAPO,72,82,70,78,104600
3/17/2021,WEGE,230,234,228,230,46996900
3/17/2021,WEHA,72,76,67,67,6960600
3/17/2021,WICO,450,450,450,450,0
3/17/2021,WIFI,690,700,670,690,9381600
3/17/2021,WIFI-W,117,117,100,103,400700
3/17/2021,WIIM,855,860,830,845,14122100
3/17/2021,WIKA,1700,1750,1690,1735,55361600
3/17/2021,WINS,98,100,97,98,7243300
3/17/2021,WMUU,206,208,202,204,32256300
3/17/2021,WOMF,254,254,250,252,164500
3/17/2021,WOOD,750,835,750,815,80044900
3/17/2021,WOWS,63,66,62,63,38540600
3/17/2021,WSBP,250,258,248,254,89720500
3/17/2021,WSKT,1440,1490,1430,1460,151803200
3/17/2021,WTON,352,360,352,356,25590700
3/17/2021,XAFA,1090,1090,1090,1090,1500
3/17/2021,XAQA,949,949,925,925,200
3/17/2021,XASG,87,87,87,87,0
3/17/2021,XBES,955,955,954,954,1200
3/17/2021,XBID,515,515,515,515,0
3/17/2021,XBIN,487,487,487,487,0
3/17/2021,XBLQ,465,465,460,460,11300
3/17/2021,XBNI,1010,1010,1009,1009,200
3/17/2021,XBSK,382,382,382,382,0
3/17/2021,XCID,79,82,79,81,23500
3/17/2021,XCIS,105,105,105,105,0
3/17/2021,XCLQ,99,99,96,98,4600
3/17/2021,XDIF,459,459,459,459,100
3/17/2021,XDSG,963,963,963,963,100
3/17/2021,XIHD,462,462,459,459,17100
3/17/2021,XIIC,1020,1020,1004,1004,800
3/17/2021,XIID,503,503,503,503,3500
3/17/2021,XIIF,602,602,595,600,4500
3/17/2021,XIIT,520,520,515,520,32200
3/17/2021,XIJI,627,630,626,628,57700
3/17/2021,XILV,111,111,111,111,1100
3/17/2021,XIML,254,254,254,254,4600
3/17/2021,XIPI,181,181,180,180,2600
3/17/2021,XISB,398,398,398,398,0
3/17/2021,XISC,782,782,780,780,5200
3/17/2021,XISI,327,327,325,326,3700
3/17/2021,XISR,378,378,376,376,5800
3/17/2021,XKIV,474,474,474,474,100
3/17/2021,XKMS,1039,1040,1035,1040,900
3/17/2021,XMIG,181,181,181,181,0
3/17/2021,XMJM,1001,1001,1001,1001,0
3/17/2021,XMTS,461,461,461,461,100
3/17/2021,XNVE,152,152,151,151,25700
3/17/2021,XPCR,878,888,878,888,900
3/17/2021,XPDV,445,445,445,445,0
3/17/2021,XPES,386,392,386,392,800
3/17/2021,XPFT,513,513,513,513,0
3/17/2021,XPID,509,509,509,509,400
3/17/2021,XPLC,450,450,450,450,0
3/17/2021,XPLQ,468,468,468,468,0
3/17/2021,XPMI,900,900,900,900,0
3/17/2021,XPSG,391,391,391,391,0
3/17/2021,XPTD,498,498,498,498,0
3/17/2021,XSBC,104,106,104,106,11100
3/17/2021,XSMU,114,114,114,114,0
3/17/2021,XSPI,750,750,750,750,0
3/17/2021,XSRI,183,183,183,183,0
3/17/2021,XSSI,92,92,87,92,10100
3/17/2021,XSSK,641,641,641,641,0
3/17/2021,YELO,105,109,103,103,4926300
3/17/2021,YELO-W,47,49,45,45,2575800
3/17/2021,YPAS,515,515,480,480,3000
3/17/2021,YULE,382,382,382,382,0
3/17/2021,ZBRA,170,170,160,164,7588600
3/17/2021,ZINC,130,132,128,130,236848100
3/17/2021,ZONE,426,426,424,426,71700