Home MS DATA

MS DATA

<date> <ticker> <open> <high> <low> <close> <volume>
5/10/2021 >IHSG 5942.106 5985.372 5941.927 5975.787 1.33E+08
5/10/2021 AALI 9775 10500 9775 10450 8025300
5/10/2021 ABBA 220 244 220 236 73540300
5/10/2021 ABDA 7025 7025 7025 7025 0
5/10/2021 ABMM 780 790 780 780 56300
5/10/2021 ACES 1455 1480 1455 1475 5610700
5/10/2021 ACST 268 284 268 272 23833100
5/10/2021 ADES 1665 1685 1665 1670 30400
5/10/2021 ADHI 1160 1200 1160 1185 10447000
5/10/2021 ADMF 8050 8075 8050 8075 28300
5/10/2021 ADMG 166 170 166 166 475200
5/10/2021 ADRO 1190 1210 1190 1195 45753000
5/10/2021 AGAR 402 426 402 410 10300
5/10/2021 AGII 1095 1130 1095 1105 3971600
5/10/2021 AGRO 905 925 905 915 19014700
5/10/2021 AGRS 570 680 570 625 17208100
5/10/2021 AHAP 70 73 70 70 2600100
5/10/2021 AIMS 460 498 460 478 694200
5/10/2021 AISA 274 280 274 276 7940600
5/10/2021 AKKU 50 50 50 50 3800
5/10/2021 AKPI 550 605 550 595 54100
5/10/2021 AKRA 3230 3310 3230 3290 6474500
5/10/2021 AKSI 750 785 750 760 14000
5/10/2021 ALDO 820 905 820 890 19230500
5/10/2021 ALKA 240 250 240 242 9700
5/10/2021 ALMI 222 240 222 240 2800
5/10/2021 ALTO 316 346 316 346 173600
5/10/2021 AMAG 270 298 270 296 552300
5/10/2021 AMAN 286 288 286 288 1405000
5/10/2021 AMAR 270 278 270 276 2201100
5/10/2021 AMFG 3810 4250 3810 4200 113000
5/10/2021 AMIN 190 196 190 196 6100
5/10/2021 AMOR 4000 4290 4000 4180 3676400
5/10/2021 AMRT 905 945 905 915 7147500
5/10/2021 ANDI 50 50 50 50 554500
5/10/2021 ANJT 730 830 730 745 137500
5/10/2021 ANTM 2620 2700 2620 2680 1.58E+08
5/10/2021 APEX 900 1170 900 910 4124900
5/10/2021 APIC 710 735 710 725 10117200
5/10/2021 APII 184 193 184 185 651200
5/10/2021 APLI 198 214 198 198 257300
5/10/2021 APLN 156 159 156 157 14749400
5/10/2021 ARGO 1900 1900 1900 1900 100
5/10/2021 ARII 168 177 168 170 34700
5/10/2021 ARKA 50 50 50 50 121100
5/10/2021 ARMY 50 50 50 50 0
5/10/2021 ARNA 705 730 705 720 893600
5/10/2021 ARTA 276 284 276 276 700
5/10/2021 ARTI 50 50 50 50 9800
5/10/2021 ARTO 10075 10575 10075 10500 25279100
5/10/2021 ASBI 282 284 282 284 4800
5/10/2021 ASDM 910 910 910 910 1400
5/10/2021 ASGR 760 775 760 775 144400
5/10/2021 ASII 5350 5425 5350 5375 25429700
5/10/2021 ASJT 228 232 228 232 57800
5/10/2021 ASMI 720 765 720 750 12500
5/10/2021 ASPI 53 55 53 54 1427300
5/10/2021 ASPI-W 16 17 16 17 841700
5/10/2021 ASRI 191 196 191 194 20453700
5/10/2021 ASRM 1570 1580 1570 1570 1700
5/10/2021 ASSA 2010 2120 2010 2110 18113000
5/10/2021 ATAP 112 151 112 151 6688000
5/10/2021 ATIC 700 710 700 710 3000
5/10/2021 AUTO 1160 1180 1160 1180 700800
5/10/2021 AYLS 88 96 88 90 14190400
5/10/2021 BABP 88 93 88 90 94278300
5/10/2021 BABP-W3 30 81 30 75 324200
5/10/2021 BABP-W4 50 52 50 50 2544000
5/10/2021 BACA 420 434 420 428 12317000
5/10/2021 BACA-W2 220 350 220 350 500
5/10/2021 BAJA 348 420 348 348 1.11E+08
5/10/2021 BALI 605 625 605 620 41600
5/10/2021 BANK 3330 3390 3330 3340 27075400
5/10/2021 BANK-W 2810 2950 2810 2830 16100
5/10/2021 BAPA 50 50 50 50 1400
5/10/2021 BAPI 50 50 50 50 25000
5/10/2021 BAPI-W 6 7 6 6 33591400
5/10/2021 BATA 690 690 690 690 100
5/10/2021 BAYU 1060 1070 1060 1060 1300
5/10/2021 BBCA 31975 32100 31975 32100 13636100
5/10/2021 BBHI 1280 1340 1280 1285 1518100
5/10/2021 BBKP 452 464 452 456 50179700
5/10/2021 BBLD 480 490 480 490 20500
5/10/2021 BBMD 1330 1380 1330 1350 16200
5/10/2021 BBNI 5550 5650 5550 5575 14191000
5/10/2021 BBRI 4050 4090 4050 4050 73978500
5/10/2021 BBRM 50 50 50 50 1100
5/10/2021 BBSI 2530 2790 2530 2680 132400
5/10/2021 BBSS 56 60 56 57 5638700
5/10/2021 BBTN 1620 1650 1620 1640 31278100
5/10/2021 BBYB 442 456 442 450 7100900
5/10/2021 BCAP 105 108 105 107 29439800
5/10/2021 BCIC 700 700 700 700 0
5/10/2021 BCIP 63 66 63 64 11609400
5/10/2021 BDMN 2540 2590 2540 2570 1437100
5/10/2021 BEBS 382 406 382 382 519600
5/10/2021 BEEF 119 122 119 121 3707900
5/10/2021 BEKS 85 89 85 85 1.75E+08
5/10/2021 BELL 128 132 128 129 4547700
5/10/2021 BESS 292 298 292 292 27400
5/10/2021 BESS-W 139 210 139 187 800
5/10/2021 BEST 150 153 150 151 8606600
5/10/2021 BFIN 650 670 650 665 17078900
5/10/2021 BGTG 112 125 112 120 91487100
5/10/2021 BHAT 580 600 580 580 1.67E+08
5/10/2021 BHIT 52 53 52 53 44934800
5/10/2021 BIKA 154 159 154 154 21300
5/10/2021 BIMA 67 72 67 68 4126400
5/10/2021 BINA 1980 2050 1980 1995 1220000
5/10/2021 BIPI 50 50 50 50 109600
5/10/2021 BIPI-W 10 11 10 10 600400
5/10/2021 BIPP 55 58 55 56 2216800
5/10/2021 BIRD 1275 1300 1275 1295 407300
5/10/2021 BISI 1135 1155 1135 1135 238100
5/10/2021 BJBR 1405 1415 1405 1410 3268200
5/10/2021 BJTM 805 820 805 815 33357600
5/10/2021 BKDP 50 51 50 51 867900
5/10/2021 BKSL 72 75 72 74 1.97E+08
5/10/2021 BKSW 156 164 156 158 5036000
5/10/2021 BLTA 50 50 50 50 13400
5/10/2021 BLTZ 3850 3990 3850 3850 600
5/10/2021 BLUE 650 660 650 660 98700
5/10/2021 BMAS 1690 1900 1690 1850 944800
5/10/2021 BMRI 5950 6025 5950 5975 17740700
5/10/2021 BMSR 147 188 147 162 24344900
5/10/2021 BMTR 266 270 266 268 12917900
5/10/2021 BNBA 745 805 745 790 2000800
5/10/2021 BNBR 50 50 50 50 109400
5/10/2021 BNGA 990 1000 990 995 1354600
5/10/2021 BNII 376 384 376 380 1974800
5/10/2021 BNLI 2140 2180 2140 2170 117100
5/10/2021 BOGA 1340 1390 1340 1370 87582900
5/10/2021 BOLA 240 260 240 248 142800
5/10/2021 BOLT 705 800 705 750 18600
5/10/2021 BOSS 90 95 90 92 6909400
5/10/2021 BPFI 1050 1050 1050 1050 7500
5/10/2021 BPII 7300 7300 7300 7300 0
5/10/2021 BPTR 97 101 97 101 80000
5/10/2021 BRAM 4850 4900 4850 4900 200
5/10/2021 BRIS 2280 2360 2280 2280 23936100
5/10/2021 BRMS 105 109 105 106 3.44E+08
5/10/2021 BRMS-W 38 42 38 40 2.1E+08
5/10/2021 BRNA 1255 1365 1255 1295 1400
5/10/2021 BRPT 920 950 920 925 40216400
5/10/2021 BRPT-W 412 855 412 650 16300
5/10/2021 BSDE 1175 1205 1175 1200 8045300
5/10/2021 BSIM 590 630 590 620 92800
5/10/2021 BSIM-W3 10 10 10 10 0
5/10/2021 BSSR 1750 1960 1750 1960 296200
5/10/2021 BSWD 1750 1750 1750 1750 0
5/10/2021 BTEK 50 50 50 50 4500
5/10/2021 BTEL 50 50 50 50 0
5/10/2021 BTON 346 378 346 352 441000
5/10/2021 BTPN 2800 2900 2800 2840 68900
5/10/2021 BTPS 3220 3270 3220 3220 873000
5/10/2021 BUDI 175 212 175 193 1.2E+08
5/10/2021 BUKK 1050 1080 1050 1080 20300
5/10/2021 BULL 306 322 306 308 3.31E+08
5/10/2021 BULL-W2 100 115 100 108 943700
5/10/2021 BUMI 61 64 61 62 2.37E+08
5/10/2021 BUVA 70 73 70 71 1604700
5/10/2021 BVIC 163 177 163 168 35772800
5/10/2021 BWPT 117 125 117 124 3.31E+08
5/10/2021 BYAN 14100 14325 14100 14325 21000
5/10/2021 CAKK 75 77 75 75 4044800
5/10/2021 CAMP 234 262 234 262 23593900
5/10/2021 CANI 180 186 180 180 13100
5/10/2021 CARE 306 316 306 316 2.8E+08
5/10/2021 CARS 50 50 50 50 18000
5/10/2021 CASA 378 380 378 378 900
5/10/2021 CASA-W 348 348 348 348 0
5/10/2021 CASH 302 316 302 302 3502900
5/10/2021 CASS 398 400 398 400 907500
5/10/2021 CBMF 140 140 140 140 0
5/10/2021 CCSI 284 292 284 286 1721100
5/10/2021 CEKA 1865 1910 1865 1885 79900
5/10/2021 CENT 240 254 240 248 27191500
5/10/2021 CFIN 298 302 298 300 6045100
5/10/2021 CINT 214 222 214 220 31500
5/10/2021 CITA 2650 2800 2650 2800 1100
5/10/2021 CITY 191 200 191 191 138300
5/10/2021 CITY-W 52 63 52 62 77100
5/10/2021 CLAY 940 940 940 940 200
5/10/2021 CLEO 452 458 452 454 3033900
5/10/2021 CLPI 860 870 860 865 39600
5/10/2021 CMNP 1945 1995 1945 1975 294200
5/10/2021 CMNP-W 910 955 910 945 59600
5/10/2021 CMPP 184 184 184 184 0
5/10/2021 CNKO 50 50 50 50 0
5/10/2021 CNTB 250 250 250 250 0
5/10/2021 CNTX 191 196 191 194 11100
5/10/2021 COCO 246 296 246 254 2840400
5/10/2021 COCO-W 240 240 240 240 100
5/10/2021 COWL 50 50 50 50 0
5/10/2021 CPIN 6550 6725 6550 6600 4132000
5/10/2021 CPRI 50 50 50 50 0
5/10/2021 CPRI-W 15 15 15 15 147300
5/10/2021 CPRO 50 50 50 50 700
5/10/2021 CSAP 360 390 360 386 113000
5/10/2021 CSIS 83 92 83 88 16704300
5/10/2021 CSMI 2100 2100 2100 2100 200
5/10/2021 CSRA 290 312 290 304 939100
5/10/2021 CTBN 2700 3400 2700 3280 3500
5/10/2021 CTRA 1120 1165 1120 1160 13728400
5/10/2021 CTTH 66 70 66 67 7003900
5/10/2021 DADA 50 54 50 51 2.18E+08
5/10/2021 DADA-W 9 14 9 12 5.26E+08
5/10/2021 DART 200 214 200 200 44600
5/10/2021 DAYA 226 268 226 256 70300
5/10/2021 DCII 11825 11825 11825 11825 200
5/10/2021 DEAL 98 105 98 100 26002700
5/10/2021 DEAL-W 46 53 46 53 102400
5/10/2021 DEFI 1630 1635 1630 1635 6100
5/10/2021 DEWA 50 50 50 50 247100
5/10/2021 DFAM 155 164 155 159 66900
5/10/2021 DGIK 74 78 74 77 64925900
5/10/2021 DGNS 655 690 655 665 24580600
5/10/2021 DIGI 430 454 430 432 92300
5/10/2021 DILD 184 187 184 185 3143300
5/10/2021 DIVA 3110 3200 3110 3190 13600
5/10/2021 DKFT 167 172 167 169 21166000
5/10/2021 DLTA 3810 3830 3810 3820 212400
5/10/2021 DMAS 224 232 224 228 58601200
5/10/2021 DMMX 725 775 725 760 32019900
5/10/2021 DMND 900 920 900 920 5200
5/10/2021 DNAR 198 206 198 204 1575500
5/10/2021 DNET 3350 3380 3350 3380 4500
5/10/2021 DOID 366 376 366 366 42255000
5/10/2021 DPNS 270 276 270 274 36900
5/10/2021 DPUM 50 50 50 50 3300
5/10/2021 DSFI 70 72 70 71 1253000
5/10/2021 DSNG 580 600 580 585 32501800
5/10/2021 DSSA 12500 12500 12500 12500 0
5/10/2021 DUCK 199 212 199 204 23421400
5/10/2021 DUTI 3600 3600 3600 3600 100
5/10/2021 DVLA 2340 2380 2340 2350 5700
5/10/2021 DWGL 177 187 177 183 329600
5/10/2021 DWGL-W 37 40 37 39 258500
5/10/2021 DYAN 82 88 82 83 5995800
5/10/2021 EAST 72 76 72 73 1327400
5/10/2021 EAST-W 10 11 10 10 5187600
5/10/2021 ECII 1025 1050 1025 1050 21800
5/10/2021 EDGE 11400 11700 11400 11675 9400
5/10/2021 EKAD 1290 1300 1290 1300 232600
5/10/2021 ELSA 342 348 342 344 27255400
5/10/2021 ELTY 50 50 50 50 300
5/10/2021 EMDE 193 193 193 193 0
5/10/2021 EMTK 2230 2280 2230 2260 18997300
5/10/2021 ENRG 109 112 109 109 16840800
5/10/2021 ENVY 50 50 50 50 0
5/10/2021 ENZO 50 51 50 50 8811900
5/10/2021 ENZO-W 16 18 16 18 3213200
5/10/2021 EPAC 50 51 50 50 5373700
5/10/2021 EPMT 2300 2320 2300 2310 155800
5/10/2021 ERAA 590 615 590 605 75378900
5/10/2021 ERTX 194 210 194 200 604700
5/10/2021 ESIP 72 74 72 72 1758300
5/10/2021 ESIP-W 12 14 12 14 2499200
5/10/2021 ESSA 332 346 332 340 24347400
5/10/2021 ESTA 98 135 98 101 10047800
5/10/2021 ESTI 105 107 105 107 1592300
5/10/2021 ETWA 62 62 62 62 0
5/10/2021 EXCL 2030 2050 2030 2030 5405300
5/10/2021 FAPA 2620 2630 2620 2630 9100
5/10/2021 FAST 1005 1010 1005 1005 900
5/10/2021 FASW 7600 7600 7600 7600 0
5/10/2021 FILM 470 500 470 482 46556600
5/10/2021 FIMP 54 62 54 55 9094300
5/10/2021 FIMP-W 17 19 17 18 1371000
5/10/2021 FIRE 505 520 505 515 1437700
5/10/2021 FISH 3560 3560 3560 3560 100
5/10/2021 FITT 123 142 123 127 2557400
5/10/2021 FITT-W 51 56 51 53 1169500
5/10/2021 FMII 520 600 520 600 600
5/10/2021 FOOD 116 120 116 116 2739900
5/10/2021 FORU 184 197 184 186 443300
5/10/2021 FORZ 50 50 50 50 1800
5/10/2021 FPNI 232 272 232 248 46647100
5/10/2021 FREN 82 84 82 83 2.99E+08
5/10/2021 FREN-W 32 35 32 33 3388300
5/10/2021 FREN-W2 38 41 38 40 1.3E+08
5/10/2021 FUJI 175 189 175 180 264700
5/10/2021 GAMA 50 50 50 50 0
5/10/2021 GDST 121 132 121 121 90085900
5/10/2021 GDYR 1490 1505 1490 1495 6100
5/10/2021 GEMA 340 342 340 340 10100
5/10/2021 GEMS 3730 3900 3730 3840 109300
5/10/2021 GGRM 35025 35175 35025 35175 871500
5/10/2021 GGRP 370 390 370 370 31400
5/10/2021 GHON 1925 1990 1925 1990 7600
5/10/2021 GIAA 312 322 312 320 7455900
5/10/2021 GJTL 885 910 885 895 5182500
5/10/2021 GLOB 260 276 260 272 22300
5/10/2021 GLVA 308 330 308 318 24700
5/10/2021 GMFI 114 118 114 115 5650800
5/10/2021 GMTD 16725 16725 16725 16725 0
5/10/2021 GOLD 280 290 280 280 36400
5/10/2021 GOLL 50 50 50 50 0
5/10/2021 GOOD 1625 1660 1625 1655 1724000
5/10/2021 GPRA 65 67 65 66 989600
5/10/2021 GSMF 124 130 124 125 23100
5/10/2021 GTBO 75 75 75 75 0
5/10/2021 GWSA 117 122 117 121 1368200
5/10/2021 GZCO 50 50 50 50 28500
5/10/2021 HADE 50 50 50 50 1800
5/10/2021 HDFA 107 115 107 115 400
5/10/2021 HDIT 150 159 150 155 1986200
5/10/2021 HDTX 120 120 120 120 0
5/10/2021 HEAL 4510 4560 4510 4550 1000400
5/10/2021 HELI 368 380 368 370 10600
5/10/2021 HERO 910 945 910 940 15500
5/10/2021 HEXA 3470 3530 3470 3500 387800
5/10/2021 HITS 420 448 420 448 43700
5/10/2021 HKMU 83 99 83 83 1.43E+08
5/10/2021 HMSP 1290 1305 1290 1295 25797500
5/10/2021 HOKI 236 246 236 238 24504400
5/10/2021 HOME 50 50 50 50 0
5/10/2021 HOMI 2320 2400 2320 2390 993600
5/10/2021 HOTL 50 50 50 50 1200
5/10/2021 HRME 55 57 55 56 8113100
5/10/2021 HRTA 204 212 204 204 9345300
5/10/2021 HRUM 5150 5500 5150 5450 9509800
5/10/2021 IATA 50 50 50 50 800
5/10/2021 IBFN 175 179 175 179 14700
5/10/2021 IBFN-W 19 20 19 20 30100
5/10/2021 IBST 5800 5800 5800 5800 700
5/10/2021 ICBP 8425 8600 8425 8600 3839900
5/10/2021 ICON 112 122 112 115 10573000
5/10/2021 IDPR 218 218 218 218 100
5/10/2021 IFII 141 146 141 143 104600
5/10/2021 IFSH 1075 1170 1075 1075 39400
5/10/2021 IGAR 352 370 352 362 1207800
5/10/2021 IIKP 50 50 50 50 0
5/10/2021 IKAI 50 50 50 50 24300
5/10/2021 IKAN 107 116 107 116 22573400
5/10/2021 IKBI 238 246 238 238 3000
5/10/2021 IMAS 1045 1065 1045 1055 726600
5/10/2021 IMJS 346 354 346 348 3221800
5/10/2021 IMPC 1685 1710 1685 1700 1645700
5/10/2021 INAF 2200 2290 2200 2240 506700
5/10/2021 INAI 342 344 342 342 22700
5/10/2021 INCF 97 124 97 107 25454500
5/10/2021 INCI 1010 1045 1010 1030 58000
5/10/2021 INCO 5150 5500 5150 5475 51678500
5/10/2021 INDF 6525 6650 6525 6575 7849700
5/10/2021 INDO 168 185 168 185 4641200
5/10/2021 INDO-W 72 84 72 82 508900
5/10/2021 INDR 4600 4600 4600 4600 212800
5/10/2021 INDS 1835 1930 1835 1915 43100
5/10/2021 INDX 127 136 127 127 5461600
5/10/2021 INDY 1440 1470 1440 1450 8744000
5/10/2021 INKP 9250 10250 9250 10100 19074600
5/10/2021 INOV 177 190 177 186 240300
5/10/2021 INPC 146 156 146 146 6147000
5/10/2021 INPC-W 41 46 41 43 16438400
5/10/2021 INPP 745 785 745 785 500
5/10/2021 INPS 1275 1320 1275 1280 78000
5/10/2021 INRU 860 860 860 860 100
5/10/2021 INTA 158 163 158 163 17300
5/10/2021 INTD 210 210 210 210 109700
5/10/2021 INTP 12200 12525 12200 12450 1161900
5/10/2021 IPCC 525 540 525 535 1961400
5/10/2021 IPCM 278 286 278 284 1217300
5/10/2021 IPOL 167 172 167 169 1777700
5/10/2021 IPTV 236 240 236 240 16129800
5/10/2021 IPTV-W 26 28 26 28 956100
5/10/2021 IRRA 1645 1680 1645 1655 3207200
5/10/2021 ISAT 6100 6225 6100 6125 1568800
5/10/2021 ISSP 232 250 232 240 38908600
5/10/2021 ITIC 490 500 490 496 1197600
5/10/2021 ITMA 510 545 510 525 67300
5/10/2021 ITMA-W 79 79 79 79 100
5/10/2021 ITMG 12150 12400 12150 12350 1687100
5/10/2021 JAST 140 155 140 142 26798300
5/10/2021 JAWA 90 90 90 90 2400
5/10/2021 JAYA 122 125 122 124 3714800
5/10/2021 JECC 5925 5950 5925 5950 300
5/10/2021 JGLE 50 50 50 50 0
5/10/2021 JIHD 440 440 440 440 0
5/10/2021 JKON 190 191 190 190 19100
5/10/2021 JKSW 60 60 60 60 0
5/10/2021 JMAS 168 185 168 174 29400
5/10/2021 JPFA 2060 2140 2060 2090 22198700
5/10/2021 JRPT 545 560 545 560 711800
5/10/2021 JSKY 118 133 118 125 23439500
5/10/2021 JSMR 4020 4080 4020 4080 1490600
5/10/2021 JSPT 820 820 820 820 0
5/10/2021 JTPE 1225 1230 1225 1225 130300
5/10/2021 KAEF 2660 2710 2660 2660 1023000
5/10/2021 KARW 114 125 114 115 7096300
5/10/2021 KAYU 76 82 76 76 37007500
5/10/2021 KBAG 50 50 50 50 4068200
5/10/2021 KBAG-W 7 8 7 8 24720300
5/10/2021 KBLI 320 332 320 332 644800
5/10/2021 KBLM 210 214 210 210 61500
5/10/2021 KBLV 400 400 400 400 10500
5/10/2021 KBRI 50 50 50 50 0
5/10/2021 KDSI 860 870 860 860 3700
5/10/2021 KEEN 350 364 350 362 744800
5/10/2021 KEJU 1320 1350 1320 1345 8000
5/10/2021 KIAS 50 50 50 50 1005100
5/10/2021 KICI 228 230 228 230 2500
5/10/2021 KIJA 198 208 198 208 66696900
5/10/2021 KINO 2360 2400 2360 2370 99900
5/10/2021 KIOS 855 1015 855 990 66428800
5/10/2021 KJEN 535 565 535 535 1500
5/10/2021 KKGI 270 280 270 274 88600
5/10/2021 KLBF 1450 1470 1450 1470 18464900
5/10/2021 KMDS 484 500 484 496 800
5/10/2021 KMTR 434 458 434 458 148300
5/10/2021 KOBX 175 189 175 175 10839200
5/10/2021 KOIN 173 190 173 176 550700
5/10/2021 KONI 2860 3830 2860 2860 72800
5/10/2021 KOPI 500 515 500 515 200
5/10/2021 KOTA 280 308 280 286 1.58E+08
5/10/2021 KOTA-W 197 212 197 212 2900
5/10/2021 KPAL 50 50 50 50 2600
5/10/2021 KPAS 67 70 67 69 761400
5/10/2021 KPAS-W 17 19 17 18 1632800
5/10/2021 KPIG 104 106 104 106 11777000
5/10/2021 KRAH 436 436 436 436 0
5/10/2021 KRAS 640 650 640 640 16716100
5/10/2021 KREN 149 165 149 149 41503900
5/10/2021 LAND 113 130 113 116 12898200
5/10/2021 LAPD 50 50 50 50 0
5/10/2021 LCGP 114 114 114 114 0
5/10/2021 LCKM 252 268 252 254 1700
5/10/2021 LEAD 50 50 50 50 13200
5/10/2021 LFLO 100 108 100 101 1976800
5/10/2021 LFLO-W 11 12 11 11 4911400
5/10/2021 LIFE 5000 5050 5000 5050 3100
5/10/2021 LINK 3940 4020 3940 3990 1112900
5/10/2021 LION 346 370 346 360 6900
5/10/2021 LMAS 50 50 50 50 21000
5/10/2021 LMPI 134 145 134 136 118800
5/10/2021 LMSH 540 675 540 675 509000
5/10/2021 LPCK 1415 1470 1415 1450 1718600
5/10/2021 LPGI 3610 3620 3610 3620 1900
5/10/2021 LPIN 250 250 250 250 15500
5/10/2021 LPKR 200 210 200 204 47479900
5/10/2021 LPLI 153 165 153 157 315500
5/10/2021 LPPF 1705 1780 1705 1760 7258600
5/10/2021 LPPS 101 105 101 105 407900
5/10/2021 LRNA 191 193 191 192 32000
5/10/2021 LSIP 1355 1420 1355 1400 48317600
5/10/2021 LTLS 515 570 515 565 1341900
5/10/2021 LUCK 178 240 178 240 1.32E+08
5/10/2021 LUCY 91 91 91 91 26746600
5/10/2021 LUCY-W 13 19 13 16 67048700
5/10/2021 MABA 50 50 50 50 0
5/10/2021 MAGP 50 50 50 50 4100
5/10/2021 MAIN 905 925 905 920 7000200
5/10/2021 MAMI 50 50 50 50 11200
5/10/2021 MAMI-W 7 9 7 8 8544800
5/10/2021 MAMIP 600 600 600 600 0
5/10/2021 MAPA 2350 2400 2350 2400 623300
5/10/2021 MAPB 1350 1420 1350 1350 1300
5/10/2021 MAPI 750 765 750 760 5590900
5/10/2021 MARI 248 280 248 270 1.64E+08
5/10/2021 MARK 930 955 930 945 2949600
5/10/2021 MASA 1360 1360 1360 1360 0
5/10/2021 MAYA 1910 1945 1910 1915 393200
5/10/2021 MBAP 2890 2970 2890 2970 279100
5/10/2021 MBSS 466 478 466 466 1454200
5/10/2021 MBTO 107 148 107 148 2817700
5/10/2021 MCAS 5225 5475 5225 5475 338700
5/10/2021 MCOR 139 141 139 139 14612300
5/10/2021 MDIA 58 60 58 59 6900400
5/10/2021 MDKA 2700 2800 2700 2770 1.47E+08
5/10/2021 MDKI 208 224 208 218 3641000
5/10/2021 MDLN 51 51 51 51 0
5/10/2021 MDRN 50 50 50 50 700
5/10/2021 MEDC 705 730 705 720 1.79E+08
5/10/2021 MEGA 8300 8475 8300 8425 6600
5/10/2021 MERK 3240 3310 3240 3270 21900
5/10/2021 META 139 143 139 140 4120100
5/10/2021 MFIN 1120 1145 1120 1145 21100
5/10/2021 MFMI 675 760 675 700 247600
5/10/2021 MGNA 50 50 50 50 0
5/10/2021 MGRO 730 750 730 750 3507800
5/10/2021 MICE 330 370 330 358 1771600
5/10/2021 MIDI 1995 2000 1995 1995 1500
5/10/2021 MIKA 2640 2710 2640 2700 30921500
5/10/2021 MINA 69 72 69 70 3824000
5/10/2021 MIRA 50 50 50 50 31700
5/10/2021 MITI 63 63 63 63 0
5/10/2021 MKNT 50 50 50 50 43977000
5/10/2021 MKPI 25900 25900 25900 25900 100
5/10/2021 MLBI 8850 8925 8850 8900 45100
5/10/2021 MLIA 1035 1250 1035 1180 6877200
5/10/2021 MLPL 214 234 214 232 2.61E+08
5/10/2021 MLPT 1925 1980 1925 1980 1698300
5/10/2021 MMLP 414 450 414 450 14890700
5/10/2021 MNCN 905 935 905 925 45560100
5/10/2021 MOLI 850 890 850 865 3200
5/10/2021 MPMX 710 745 710 745 14489800
5/10/2021 MPOW 130 138 130 130 10088400
5/10/2021 MPPA 785 875 785 870 1.68E+08
5/10/2021 MPRO 590 655 590 620 3200
5/10/2021 MRAT 202 240 202 228 3182700
5/10/2021 MREI 4850 4850 4850 4850 0
5/10/2021 MSIN 152 154 152 153 1189300
5/10/2021 MSKY 670 670 670 670 5000
5/10/2021 MTDL 1680 1720 1680 1695 516900
5/10/2021 MTFN 50 50 50 50 0
5/10/2021 MTLA 424 426 424 424 4800
5/10/2021 MTPS 131 145 131 139 8195100
5/10/2021 MTRA 244 244 244 244 0
5/10/2021 MTSM 174 182 174 180 37800
5/10/2021 MTWI 132 155 132 144 37819100
5/10/2021 MYOH 1390 1405 1390 1400 158000
5/10/2021 MYOR 2540 2620 2540 2620 2453600
5/10/2021 MYRX 50 50 50 50 0
5/10/2021 MYRXP 50 50 50 50 0
5/10/2021 MYTX 114 125 114 114 3169900
5/10/2021 NASA 104 104 104 104 0
5/10/2021 NATO 545 585 545 560 2.42E+08
5/10/2021 NATO-W 155 195 155 155 200
5/10/2021 NELY 184 210 184 194 4755300
5/10/2021 NFCX 2980 3390 2980 3050 2343700
5/10/2021 NICK 260 268 260 266 5500
5/10/2021 NIKL 1095 1140 1095 1110 1244300
5/10/2021 NIPS 282 282 282 282 0
5/10/2021 NIRO 141 151 141 151 5900
5/10/2021 NISP 800 810 800 805 317100
5/10/2021 NOBU 780 810 780 810 454600
5/10/2021 NPGF 107 128 107 110 1.31E+08
5/10/2021 NRCA 324 328 324 326 312600
5/10/2021 NUSA 50 50 50 50 0
5/10/2021 NZIA 161 185 161 164 1350500
5/10/2021 OASA 246 258 246 246 202400
5/10/2021 OCAP 159 159 159 159 0
5/10/2021 OKAS 90 92 90 90 1477300
5/10/2021 OMRE 765 1000 765 840 11900
5/10/2021 OPMS 770 885 770 770 24722900
5/10/2021 PADI 50 50 50 50 3000
5/10/2021 PALM 336 370 336 366 5292700
5/10/2021 PAMG 83 85 83 84 30300
5/10/2021 PANI 110 115 110 113 26900
5/10/2021 PANR 139 143 139 143 625800
5/10/2021 PANS 1165 1185 1165 1180 195500
5/10/2021 PBID 1865 1920 1865 1920 1750700
5/10/2021 PBRX 162 167 162 163 3207600
5/10/2021 PBSA 484 525 484 484 300
5/10/2021 PCAR 248 280 248 260 162500
5/10/2021 PDES 306 312 306 310 36400
5/10/2021 PEGE 147 189 147 182 441800
5/10/2021 PEHA 1225 1260 1225 1235 102600
5/10/2021 PGAS 1230 1245 1230 1240 27144400
5/10/2021 PGJO 49 50 49 50 26500
5/10/2021 PGLI 206 220 206 208 161500
5/10/2021 PGUN 222 228 222 228 2100
5/10/2021 PICO 133 138 133 135 22400
5/10/2021 PJAA 525 550 525 540 167000
5/10/2021 PKPK 68 73 68 71 1832200
5/10/2021 PLAN 33 34 33 33 5654600
5/10/2021 PLAN-W 9 10 9 10 1862500
5/10/2021 PLAS 50 50 50 50 0
5/10/2021 PLIN 2450 2450 2450 2450 0
5/10/2021 PMJS 123 126 123 124 1036400
5/10/2021 PMMP 348 366 348 364 53507100
5/10/2021 PNBN 900 915 900 910 1470000
5/10/2021 PNBS 141 152 141 146 2.5E+08
5/10/2021 PNGO 1425 1430 1425 1430 300
5/10/2021 PNIN 755 775 755 770 1112200
5/10/2021 PNLF 190 194 190 193 11475000
5/10/2021 PNSE 466 474 466 474 200
5/10/2021 POLA 157 170 157 159 796800
5/10/2021 POLA-W 66 84 66 79 78300
5/10/2021 POLI 1310 1360 1310 1360 7900
5/10/2021 POLL 2450 2580 2450 2520 4765600
5/10/2021 POLU 436 440 436 436 300
5/10/2021 POLY 60 62 60 60 1587600
5/10/2021 POOL 50 50 50 50 0
5/10/2021 PORT 436 436 436 436 100
5/10/2021 POSA 50 50 50 50 0
5/10/2021 POSA-W 2 2 2 2 0
5/10/2021 POWR 680 695 680 690 5079400
5/10/2021 PPGL 65 68 65 65 12208500
5/10/2021 PPGL-W 11 13 11 11 1678800
5/10/2021 PPRE 200 204 200 200 15012800
5/10/2021 PPRO 81 85 81 82 1.81E+08
5/10/2021 PRAS 137 149 137 137 2900
5/10/2021 PRDA 4400 4600 4400 4460 409100
5/10/2021 PRIM 185 198 185 190 1256200
5/10/2021 PRIM-W 7 7 7 7 0
5/10/2021 PSAB 202 216 202 210 1.6E+08
5/10/2021 PSDN 157 170 157 166 571600
5/10/2021 PSGO 119 124 119 124 93700
5/10/2021 PSKT 50 50 50 50 800
5/10/2021 PSSI 240 250 240 248 1746100
5/10/2021 PTBA 2250 2300 2250 2280 18400000
5/10/2021 PTDU 1930 2180 1930 2000 522000
5/10/2021 PTIS 306 306 306 306 100
5/10/2021 PTPP 1240 1305 1240 1290 21853300
5/10/2021 PTPW 1205 1225 1205 1225 433300
5/10/2021 PTRO 2240 2300 2240 2270 3250200
5/10/2021 PTSN 199 202 199 200 833700
5/10/2021 PTSP 5600 5600 5600 5600 100
5/10/2021 PUDP 240 240 240 240 5800
5/10/2021 PURA 104 108 104 107 3.78E+08
5/10/2021 PURA-W 23 26 23 24 2174200
5/10/2021 PURE 113 121 113 117 6145300
5/10/2021 PURI 374 374 374 374 200
5/10/2021 PWON 510 525 510 520 23057700
5/10/2021 PYFA 980 1020 980 990 866200
5/10/2021 PZZA 700 720 700 705 1962500
5/10/2021 R-ABFII 28600 28600 28600 28600 0
5/10/2021 R-LQ45X 935 945 935 935 28500
5/10/2021 RAJA 238 252 238 248 31611500
5/10/2021 RALS 715 740 715 735 21246400
5/10/2021 RANC 498 535 498 530 21177900
5/10/2021 RBMS 52 56 52 53 8594500
5/10/2021 RDTX 7925 7925 7925 7925 0
5/10/2021 REAL 50 50 50 50 527300
5/10/2021 RELI 306 328 306 326 400
5/10/2021 RICY 105 118 105 107 628900
5/10/2021 RIGS 206 214 206 212 58900
5/10/2021 RIMO 50 50 50 50 0
5/10/2021 RISE 440 442 440 442 317200
5/10/2021 RMBA 284 300 284 296 3400
5/10/2021 ROCK 560 600 560 560 5000
5/10/2021 RODA 76 79 76 77 2642000
5/10/2021 RONY 150 150 150 150 600
5/10/2021 ROTI 1385 1405 1385 1390 569000
5/10/2021 RUIS 236 242 236 240 109900
5/10/2021 SAFE 181 198 181 186 58000
5/10/2021 SAME 560 615 560 570 1.12E+08
5/10/2021 SAMF 870 1080 870 1065 93290700
5/10/2021 SAPX 1020 1110 1020 1055 321800
5/10/2021 SATU 53 56 53 53 1397000
5/10/2021 SBAT 50 51 50 51 62482600
5/10/2021 SBAT-W 9 10 9 10 3943200
5/10/2021 SCCO 11400 11400 11400 11400 100
5/10/2021 SCMA 1445 1485 1445 1465 16931900
5/10/2021 SCNP 244 248 244 246 710000
5/10/2021 SCPI 29000 29000 29000 29000 0
5/10/2021 SDMU 57 62 57 58 9181500
5/10/2021 SDPC 130 133 130 132 310200
5/10/2021 SDRA 680 700 680 700 19300
5/10/2021 SFAN 1300 1305 1300 1305 239400
5/10/2021 SGER 254 258 254 256 124900
5/10/2021 SGER-W 126 149 126 134 43800
5/10/2021 SGRO 1900 1930 1900 1925 144800
5/10/2021 SHID 2310 2310 2310 2310 0
5/10/2021 SHIP 660 670 660 670 1142400
5/10/2021 SIDO 770 780 770 775 7111300
5/10/2021 SILO 8300 8425 8300 8425 424100
5/10/2021 SIMA 50 50 50 50 0
5/10/2021 SIMP 565 595 565 585 26007400
5/10/2021 SINI 348 358 348 356 6400
5/10/2021 SINI-W 176 176 176 176 15500
5/10/2021 SIPD 1275 1275 1275 1275 2600
5/10/2021 SKBM 354 356 354 354 1000
5/10/2021 SKLT 2450 2700 2450 2510 5000
5/10/2021 SKRN 725 760 725 730 974700
5/10/2021 SKYB 51 51 51 51 0
5/10/2021 SLIS 9200 9275 9200 9250 5300
5/10/2021 SMAR 4510 4900 4510 4650 53700
5/10/2021 SMBR 770 795 770 785 6786700
5/10/2021 SMCB 1730 1755 1730 1740 159900
5/10/2021 SMDM 129 134 129 131 476900
5/10/2021 SMDR 450 500 450 500 26119100
5/10/2021 SMGR 9700 10075 9700 9950 3911300
5/10/2021 SMKL 202 210 202 202 578900
5/10/2021 SMKL-W 15 16 15 15 1520100
5/10/2021 SMMA 13000 13000 13000 13000 600
5/10/2021 SMMT 94 99 94 94 573900
5/10/2021 SMRA 925 970 925 960 23988900
5/10/2021 SMRU 50 50 50 50 0
5/10/2021 SMSM 1225 1250 1225 1240 393100
5/10/2021 SNLK 770 825 770 825 15161000
5/10/2021 SOCI 212 224 212 214 48919300
5/10/2021 SOFA 96 98 96 98 1500
5/10/2021 SOFA-W 6 8 6 7 17875200
5/10/2021 SOHO 5275 5350 5275 5325 102000
5/10/2021 SONA 5475 5475 5475 5475 0
5/10/2021 SOSS 380 414 380 390 123700
5/10/2021 SOSS-W 32 41 32 35 336700
5/10/2021 SOTS 476 505 476 476 4027800
5/10/2021 SOTS-W 60 77 60 77 1700
5/10/2021 SPMA 540 575 540 575 379400
5/10/2021 SPTO 468 476 468 470 5080600
5/10/2021 SQMI 304 310 304 304 759200
5/10/2021 SRAJ 161 168 161 168 56000
5/10/2021 SRIL 149 153 149 152 35484600
5/10/2021 SRSN 62 65 62 63 7187600
5/10/2021 SRTG 5650 5800 5650 5725 1914300
5/10/2021 SSIA 450 464 450 458 4487500
5/10/2021 SSMS 940 965 940 945 13893500
5/10/2021 SSTM 432 470 432 432 200
5/10/2021 STAR 99 101 99 101 200700
5/10/2021 STTP 6875 8325 6875 8325 5100
5/10/2021 SUGI 50 50 50 50 0
5/10/2021 SULI 50 52 50 50 17350900
5/10/2021 SUPR 6000 6000 6000 6000 100
5/10/2021 SURE 1970 1970 1970 1970 100
5/10/2021 SWAT 82 113 82 113 12230900
5/10/2021 TALF 298 300 298 300 1500
5/10/2021 TAMA 52 55 52 52 2092000
5/10/2021 TAMA-W 13 15 13 13 8534900
5/10/2021 TAMU 50 50 50 50 15000
5/10/2021 TAPG 755 800 755 795 1.69E+08
5/10/2021 TARA 50 50 50 50 10800
5/10/2021 TAXI 50 50 50 50 0
5/10/2021 TBIG 2490 2670 2490 2590 79133300
5/10/2021 TBLA 895 915 895 915 3781000
5/10/2021 TBMS 1430 1575 1430 1550 41700
5/10/2021 TCID 6150 6150 6150 6150 1200
5/10/2021 TCPI 7000 7350 7000 7200 9440900
5/10/2021 TDPM 119 119 119 119 0
5/10/2021 TEBE 480 510 480 484 250300
5/10/2021 TECH 2380 2380 2380 2380 0
5/10/2021 TELE 121 121 121 121 0
5/10/2021 TFAS 2900 2900 2900 2900 0
5/10/2021 TFCO 464 464 464 464 0
5/10/2021 TGKA 8625 8875 8625 8875 1300
5/10/2021 TGRA 121 125 121 125 21426600
5/10/2021 TIFA 1120 1140 1120 1120 800
5/10/2021 TINS 1770 1855 1770 1825 98695500
5/10/2021 TIRA 260 270 260 270 1100
5/10/2021 TIRT 52 59 52 52 3111400
5/10/2021 TKIM 10150 11250 10150 11175 14312200
5/10/2021 TLKM 3160 3200 3160 3170 1.04E+08
5/10/2021 TMAS 166 180 166 177 1398900
5/10/2021 TMPO 137 142 137 137 5900
5/10/2021 TNCA 348 368 348 354 484200
5/10/2021 TOBA 494 500 494 500 28500
5/10/2021 TOPS 50 50 50 50 199300
5/10/2021 TOTL 322 330 322 326 1650800
5/10/2021 TOTO 206 212 206 210 74000
5/10/2021 TOWR 1150 1200 1150 1195 74777400
5/10/2021 TOYS 169 188 169 169 39840300
5/10/2021 TOYS-W 16 18 16 17 7715700
5/10/2021 TPIA 9075 9400 9075 9100 1877000
5/10/2021 TPMA 1025 1025 1025 1025 0
5/10/2021 TRAM 50 50 50 50 0
5/10/2021 TRIL 50 50 50 50 0
5/10/2021 TRIM 135 142 135 142 440400
5/10/2021 TRIN 163 167 163 163 1654200
5/10/2021 TRIN-W 17 19 17 18 6099600
5/10/2021 TRIO 426 426 426 426 0
5/10/2021 TRIS 130 150 130 134 3849700
5/10/2021 TRIS-W 101 101 101 101 0
5/10/2021 TRJA 169 180 169 174 904300
5/10/2021 TRST 430 430 430 430 100200
5/10/2021 TRUK 107 115 107 107 14762400
5/10/2021 TRUS 292 312 292 296 900
5/10/2021 TSPC 1525 1555 1525 1545 1206700
5/10/2021 TUGU 1500 1600 1500 1530 140300
5/10/2021 TURI 1225 1230 1225 1225 60100
5/10/2021 UANG 462 486 462 486 27500
5/10/2021 UCID 1555 1580 1555 1575 149800
5/10/2021 UFOE 1010 1010 1010 1010 0
5/10/2021 ULTJ 1515 1550 1515 1525 1313000
5/10/2021 UNIC 7550 7625 7550 7550 300
5/10/2021 UNIQ 106 108 106 106 4403500
5/10/2021 UNIT 316 316 316 316 0
5/10/2021 UNSP 114 116 114 116 283600
5/10/2021 UNTR 21575 22100 21575 21750 2293700
5/10/2021 UNVR 5550 5875 5550 5700 42701900
5/10/2021 URBN 454 500 454 480 95700
5/10/2021 URBN-W 30 33 30 30 1623500
5/10/2021 VICI 354 358 354 356 3540200
5/10/2021 VICO 140 146 140 141 834200
5/10/2021 VINS 119 133 119 119 12327100
5/10/2021 VIVA 61 65 61 62 50796900
5/10/2021 VOKS 200 206 200 202 75600
5/10/2021 VRNA 140 152 140 144 1116500
5/10/2021 WAPO 113 138 113 113 16451900
5/10/2021 WEGE 202 204 202 202 3952600
5/10/2021 WEHA 78 83 78 80 3656400
5/10/2021 WICO 418 430 418 430 300
5/10/2021 WIFI 905 1005 905 985 50120500
5/10/2021 WIFI-W 170 350 170 296 2439500
5/10/2021 WIIM 720 760 720 750 14625500
5/10/2021 WIKA 1430 1480 1430 1465 9302100
5/10/2021 WINS 94 102 94 95 18155300
5/10/2021 WMUU 204 206 204 206 17384900
5/10/2021 WOMF 240 246 240 240 99700
5/10/2021 WOOD 780 805 780 790 19090800
5/10/2021 WOWS 52 57 52 54 2.75E+08
5/10/2021 WSBP 193 200 193 196 31175800
5/10/2021 WSKT 1070 1120 1070 1105 29119600
5/10/2021 WTON 294 300 294 300 4167400
5/10/2021 XAFA 1061 1061 1061 1061 200
5/10/2021 XAQA 874 874 874 874 0
5/10/2021 XASG 87 87 87 87 0
5/10/2021 XBES 880 880 880 880 0
5/10/2021 XBID 491 491 491 491 0
5/10/2021 XBIN 456 456 456 456 0
5/10/2021 XBLQ 440 452 440 452 4000
5/10/2021 XBNI 963 963 963 963 400
5/10/2021 XBSK 353 353 353 353 0
5/10/2021 XCID 81 85 81 82 17500
5/10/2021 XCIS 105 105 105 105 0
5/10/2021 XCLQ 91 93 91 93 23400
5/10/2021 XDIF 445 445 445 445 0
5/10/2021 XDSG 905 905 905 905 0
5/10/2021 XIFE 95 96 95 96 14300
5/10/2021 XIHD 434 437 434 434 6600
5/10/2021 XIIC 938 938 938 938 600
5/10/2021 XIID 480 480 480 480 700
5/10/2021 XIIF 544 547 544 547 400
5/10/2021 XIIT 492 498 492 494 33900
5/10/2021 XIJI 586 593 586 592 45900
5/10/2021 XILV 107 107 107 107 3700
5/10/2021 XIML 243 243 243 243 200
5/10/2021 XIPI 168 172 168 168 9500
5/10/2021 XISB 398 398 398 398 0
5/10/2021 XISC 702 710 702 710 2800
5/10/2021 XISI 310 317 310 317 600
5/10/2021 XISR 350 352 350 350 43100
5/10/2021 XKIV 452 452 452 452 0
5/10/2021 XKMS 987 989 987 989 200
5/10/2021 XMIG 165 165 165 165 0
5/10/2021 XMJM 1001 1001 1001 1001 0
5/10/2021 XMTS 441 441 441 441 0
5/10/2021 XNVE 143 143 143 143 11500
5/10/2021 XPCR 852 852 852 852 0
5/10/2021 XPDV 424 424 424 424 0
5/10/2021 XPES 365 365 365 365 0
5/10/2021 XPFT 488 488 488 488 0
5/10/2021 XPID 486 486 486 486 200
5/10/2021 XPLC 433 433 433 433 100
5/10/2021 XPLQ 448 448 448 448 0
5/10/2021 XPMI 845 845 845 845 200
5/10/2021 XPSG 368 368 368 368 0
5/10/2021 XPTD 476 476 476 476 0
5/10/2021 XSBC 100 100 100 100 900
5/10/2021 XSMU 127 127 127 127 100
5/10/2021 XSPI 750 750 750 750 0
5/10/2021 XSRI 172 172 172 172 0
5/10/2021 XSSI 80 82 80 81 49200
5/10/2021 XSSK 600 600 600 600 1800
5/10/2021 YELO 106 122 106 106 46060700
5/10/2021 YELO-W 32 36 32 32 7347300
5/10/2021 YPAS 410 410 410 410 1400
5/10/2021 YULE 446 446 446 446 0
5/10/2021 ZBRA 995 1065 995 995 4895100
5/10/2021 ZINC 183 198 183 187 8.41E+08
5/10/2021 ZONE 428 432 428 430 119000
5/10/2021 ZYRX 494 525 494 498 5480800
5/10/2021 ZYRX-W 49 51 49 49 4886500