,,,,,,4/23/2010,AALI,23750,23850,23600,23650,6105004/23/2010,ABBA,85,93,81,85,4075004/23/2010,ABDA,0,0,0,0,04/23/2010,ACES,1700,1710,1700,1710,5590004/23/2010,ADES,660,670,650,650,1145004/23/2010,ADHI,600,600,570,590,127345004/23/2010,ADMF,8350,8400,8350,8350,100004/23/2010,ADMG,167,172,167,168,127635004/23/2010,ADRO,2250,2250,2175,2200,495705004/23/2010,AHAP,149,149,149,149,5004/23/2010,AIMS,0,0,0,0,04/23/2010,AISA,350,350,345,345,775004/23/2010,AKKU,120,120,120,120,5004/23/2010,AKPI,1160,1160,1160,1160,36200004/23/2010,AKRA,1010,1010,1000,1010,78805004/23/2010,AKSI,0,0,0,0,04/23/2010,ALFA,0,0,0,0,04/23/2010,ALKA,0,0,0,0,04/23/2010,ALMI,750,770,750,770,2360004/23/2010,AMAG,107,110,107,110,610004/23/2010,AMFG,2300,2300,2300,2300,20004/23/2010,AMRT,0,0,0,0,04/23/2010,ANTA,0,0,0,0,04/23/2010,ANTM,2500,2525,2400,2425,427085004/23/2010,APIC,0,0,0,0,04/23/2010,APLI,82,82,80,81,16920004/23/2010,APOL,154,154,152,154,11135004/23/2010,AQUA,0,0,0,0,04/23/2010,ARGO,0,0,0,0,04/23/2010,ARNA,230,235,225,235,7080004/23/2010,ARTA,0,0,0,0,04/23/2010,ARTI,340,340,330,330,290004/23/2010,ASBI,0,0,0,0,04/23/2010,ASDM,0,0,0,0,04/23/2010,ASGR,405,405,400,400,7340004/23/2010,ASIA,102,103,101,101,38000004/23/2010,ASII,45500,46050,45000,45800,26865004/23/2010,ASJT,0,0,0,0,04/23/2010,ASRI,215,215,205,210,1131585004/23/2010,ASRM,1150,1150,1150,1150,45004/23/2010,ATPK,178,187,178,181,1140004/23/2010,AUTO,9500,9650,9400,9650,580004/23/2010,BABP,0,0,0,0,04/23/2010,BACA,96,100,96,97,3840004/23/2010,BAEK,0,0,0,0,04/23/2010,BAPA,0,0,0,0,04/23/2010,BATA,0,0,0,0,04/23/2010,BAYU,193,220,193,215,9005004/23/2010,BBCA,5600,5700,5600,5700,43120004/23/2010,BBKP,600,600,570,590,586785004/23/2010,BBLD,285,295,250,255,36795004/23/2010,BBNI,2550,2550,2475,2500,203590004/23/2010,BBNP,0,0,0,0,04/23/2010,BBRI,8800,8800,8650,8750,129525004/23/2010,BBTN,1550,1560,1540,1540,121655004/23/2010,BCAP,0,0,0,0,04/23/2010,BCIC,0,0,0,0,04/23/2010,BCIP,305,305,300,300,11615004/23/2010,BDMN,5600,5650,5600,5650,13835004/23/2010,BEKS,139,139,130,132,1240004/23/2010,BFIN,1970,2050,1970,2050,4375004/23/2010,BHIT,740,790,730,760,525620004/23/2010,BIMA,0,0,0,0,04/23/2010,BIPI,230,230,225,230,297865004/23/2010,BIPP,50,51,50,51,36805004/23/2010,BISI,1570,1580,1530,1540,13705004/23/2010,BKDP,134,134,133,133,15900004/23/2010,BKSL,119,131,118,127,6144110004/23/2010,BKSW,800,820,780,780,2315004/23/2010,BLTA,670,680,660,660,45040004/23/2010,BMRI,5300,5350,5250,5300,160850004/23/2010,BMSR,0,0,0,0,04/23/2010,BMTR,390,440,390,425,1672200004/23/2010,BNBA,135,135,133,133,1975004/23/2010,BNBR,72,72,70,71,569185004/23/2010,BNGA,950,950,920,930,5175004/23/2010,BNII,280,280,270,275,15155004/23/2010,BNLI,1280,1280,1260,1260,1380004/23/2010,BPFI,152,152,152,152,5004/23/2010,BRAM,0,0,0,0,04/23/2010,BRNA,700,740,700,730,2950004/23/2010,BRPT,1270,1280,1260,1260,11980004/23/2010,BSDE,840,850,820,840,313945004/23/2010,BSWD,0,0,0,0,04/23/2010,BTEK,131,135,131,131,2525004/23/2010,BTEL,141,141,138,140,482500004/23/2010,BTON,320,320,285,290,2095004/23/2010,BTPN,8000,8000,7700,7850,1260004/23/2010,BUDI,240,240,235,240,1860004/23/2010,BUMI,2325,2350,2300,2325,670310004/23/2010,BVIC,152,164,152,160,15805004/23/2010,BWPT,740,740,730,740,97400004/23/2010,BYAN,6100,6150,6050,6050,11195004/23/2010,CEKA,0,0,0,0,04/23/2010,CENT,0,0,0,0,04/23/2010,CFIN,290,305,285,300,25275004/23/2010,CITA,0,0,0,0,04/23/2010,CKRA,101,118,101,111,1200004/23/2010,CLPI,0,0,0,0,04/23/2010,CMNP,890,890,890,890,2285004/23/2010,CMPP,0,0,0,0,04/23/2010,CNKO,85,88,84,86,406795004/23/2010,CNTB,0,0,0,0,04/23/2010,CNTX,0,0,0,0,04/23/2010,COWL,215,220,205,210,153770004/23/2010,CPDW,0,0,0,0,04/23/2010,CPIN,2825,2825,2775,2800,4395004/23/2010,CPRO,50,50,50,50,16945004/23/2010,CSAP,86,88,85,87,2525004/23/2010,CTBN,3100,3100,3100,3100,25004/23/2010,CTRA,940,940,930,930,37955004/23/2010,CTRP,370,370,360,365,97630004/23/2010,CTRS,740,750,720,730,23105004/23/2010,CTTH,79,80,77,79,12200004/23/2010,DART,192,220,191,215,598155004/23/2010,DAVO,58,72,55,69,556225004/23/2010,DEFI,0,0,0,0,04/23/2010,DEWA,107,108,106,107,221270004/23/2010,DGIK,104,108,104,105,281045004/23/2010,DILD,960,1010,950,990,102850004/23/2010,DLTA,0,0,0,0,04/23/2010,DNET,0,0,0,0,04/23/2010,DOID,1050,1080,1050,1060,103765004/23/2010,DPNS,0,0,0,0,04/23/2010,DSFI,0,0,0,0,04/23/2010,DSSA,6300,6300,6300,6300,2250004/23/2010,DUTI,0,0,0,0,04/23/2010,DVLA,1520,1520,1520,1520,60004/23/2010,DYNA,0,0,0,0,04/23/2010,EKAD,140,142,140,140,3765004/23/2010,ELSA,520,540,510,530,482805004/23/2010,ELTY,245,250,240,245,976795004/23/2010,EMTK,650,650,630,630,40004/23/2010,ENRG,148,151,148,149,1210820004/23/2010,EPMT,1110,1110,1110,1110,5004/23/2010,ERTX,0,0,0,0,04/23/2010,ESTI,0,0,0,0,04/23/2010,ETWA,220,225,215,220,12930004/23/2010,FAST,0,0,0,0,04/23/2010,FASW,0,0,0,0,04/23/2010,FISH,500,530,500,530,375004/23/2010,FMII,0,0,0,0,04/23/2010,FORU,92,101,86,91,8625004/23/2010,FPNI,225,235,220,230,108115004/23/2010,FREN,50,50,50,50,2000004/23/2010,GDST,128,129,126,126,15305004/23/2010,GDYR,13850,14100,13850,14100,30004/23/2010,GEMA,0,0,0,0,04/23/2010,GGRM,26750,26950,26550,26700,3420004/23/2010,GJTL,1020,1050,1000,1040,286195004/23/2010,GMCW,0,0,0,0,04/23/2010,GMTD,0,0,0,0,04/23/2010,GPRA,165,170,154,154,69075004/23/2010,GSMF,102,102,95,97,500004/23/2010,GTBO,78,78,75,75,80004/23/2010,GZCO,430,440,425,435,227295004/23/2010,HADE,50,51,50,50,61345004/23/2010,HDTX,0,0,0,0,04/23/2010,HERO,0,0,0,0,04/23/2010,HEXA,4200,4350,4200,4350,7000004/23/2010,HITS,0,0,0,0,04/23/2010,HOME,0,0,0,0,04/23/2010,IATA,50,50,50,50,2615004/23/2010,ICON,0,0,0,0,04/23/2010,IDKM,185,240,185,240,216385004/23/2010,IGAR,146,153,146,150,13535004/23/2010,IIKP,0,0,0,0,04/23/2010,IKAI,245,250,240,245,31870004/23/2010,IKBI,0,0,0,0,04/23/2010,IMAS,650,760,650,760,55004/23/2010,INAF,95,95,94,95,83435004/23/2010,INAI,300,300,285,300,3300004/23/2010,INCF,0,0,0,0,04/23/2010,INCI,196,215,196,198,5375004/23/2010,INCO,5100,5150,5050,5100,107075004/23/2010,INDF,3825,3850,3800,3825,37925004/23/2010,INDR,440,440,440,440,125004/23/2010,INDS,0,0,0,0,04/23/2010,INDX,125,125,80,80,355004/23/2010,INDY,3100,3125,3025,3075,246515004/23/2010,INKP,2350,2375,2350,2350,16125004/23/2010,INPC,70,73,70,73,15004/23/2010,INRU,0,0,0,0,04/23/2010,INTA,730,740,730,730,770004/23/2010,INTD,0,0,0,0,04/23/2010,INTP,15000,15300,14900,15200,14445004/23/2010,INVS,1140,1140,1140,1140,10004/23/2010,ISAT,6050,6150,6000,6000,46295004/23/2010,ITMA,0,0,0,0,04/23/2010,ITMG,38800,39000,38500,38900,4260004/23/2010,ITTG,166,172,160,167,25290004/23/2010,JECC,800,810,770,800,4850004/23/2010,JIHD,690,700,690,700,15665004/23/2010,JKON,0,0,0,0,04/23/2010,JKSW,92,92,91,91,750004/23/2010,JPFA,1550,1550,1490,1500,15370004/23/2010,JPRS,385,390,380,385,19030004/23/2010,JRPT,810,820,810,810,11015004/23/2010,JSMR,2100,2100,2050,2100,201790004/23/2010,JSPT,0,0,0,0,04/23/2010,JTPE,0,0,0,0,04/23/2010,KAEF,140,140,138,138,15920004/23/2010,KARK,102,105,101,103,350475004/23/2010,KARW,0,0,0,0,04/23/2010,KBLI,66,66,66,66,60004/23/2010,KBLM,135,135,135,135,10004/23/2010,KBLV,950,950,950,950,10004/23/2010,KBRI,77,78,76,76,54410004/23/2010,KDSI,205,205,200,200,3205004/23/2010,KIAS,290,295,270,275,921490004/23/2010,KICI,0,0,0,0,04/23/2010,KIJA,121,124,117,120,2252830004/23/2010,KKGI,850,850,850,850,75004/23/2010,KLBF,2050,2050,2000,2050,343515004/23/2010,KOIN,200,200,200,200,35004/23/2010,KONI,0,0,0,0,04/23/2010,KPIG,0,0,0,0,04/23/2010,KREN,420,420,415,415,3195004/23/2010,LAMI,190,190,190,190,50004/23/2010,LAPD,215,230,215,230,820004/23/2010,LCGP,50,50,50,50,2510004/23/2010,LION,2525,2525,2525,2525,5004/23/2010,LMAS,50,51,50,51,3000004/23/2010,LMPI,335,375,285,285,969900004/23/2010,LMSH,0,0,0,0,04/23/2010,LPCK,280,280,255,260,4780004/23/2010,LPGI,0,0,0,0,04/23/2010,LPIN,0,0,0,0,04/23/2010,LPKR,600,600,580,600,1189160004/23/2010,LPLI,183,183,180,183,530004/23/2010,LPPF,0,0,0,0,04/23/2010,LPPS,51,51,50,50,3015004/23/2010,LSIP,9700,9750,9650,9700,4860004/23/2010,LTLS,840,840,830,830,600004/23/2010,MAIN,970,970,970,970,400004/23/2010,MAMI,52,55,51,54,319290004/23/2010,MAMIP,0,0,0,0,04/23/2010,MAPI,690,700,690,690,14775004/23/2010,MASA,290,290,280,290,108415004/23/2010,MAYA,0,0,0,0,04/23/2010,MBAI,0,0,0,0,04/23/2010,MCOR,136,150,136,150,20004/23/2010,MDLN,163,173,163,169,245680004/23/2010,MDRN,0,0,0,0,04/23/2010,MEDC,3000,3075,2975,2975,190825004/23/2010,MEGA,0,0,0,0,04/23/2010,MERK,0,0,0,0,04/23/2010,META,114,114,111,112,8360004/23/2010,MFIN,370,375,360,370,4630004/23/2010,MICE,280,280,270,275,8420004/23/2010,MIRA,340,365,335,345,557505004/23/2010,MITI,54,56,54,55,55165004/23/2010,MKPI,0,0,0,0,04/23/2010,MLBI,169000,169000,169000,169000,20004/23/2010,MLIA,345,345,345,345,125004/23/2010,MLPL,128,130,127,128,487260004/23/2010,MNCN,410,470,410,455,1676565004/23/2010,MPPA,1260,1290,1260,1290,25675004/23/2010,MRAT,510,520,480,485,28635004/23/2010,MREI,0,0,0,0,04/23/2010,MTDL,110,113,108,108,66100004/23/2010,MTFN,0,0,0,0,04/23/2010,MTSM,0,0,0,0,04/23/2010,MYOH,0,0,0,0,04/23/2010,MYOR,4525,4550,4525,4550,500004/23/2010,MYRX,0,0,0,0,04/23/2010,MYRXP,0,0,0,0,04/23/2010,MYTX,64,68,64,68,755004/23/2010,NIKL,330,350,330,340,762055004/23/2010,NIPS,0,0,0,0,04/23/2010,NISP,800,800,800,800,5004/23/2010,OCAP,0,0,0,0,04/23/2010,OKAS,345,345,345,345,1805004/23/2010,OMRE,0,0,0,0,04/23/2010,PAFI,0,0,0,0,04/23/2010,PANR,0,0,0,0,04/23/2010,PANS,580,590,580,580,135004/23/2010,PBRX,0,0,0,0,04/23/2010,PDES,0,0,0,0,04/23/2010,PEGE,0,0,0,0,04/23/2010,PGAS,4125,4200,4125,4175,244770004/23/2010,PGLI,0,0,0,0,04/23/2010,PICO,0,0,0,0,04/23/2010,PJAA,670,680,670,680,505004/23/2010,PKPK,280,290,280,290,20004/23/2010,PLAS,650,660,630,640,95905004/23/2010,PLIN,0,0,0,0,04/23/2010,PNBN,1190,1200,1190,1190,2345004/23/2010,PNIN,305,310,305,310,355004/23/2010,PNLF,197,197,195,196,113815004/23/2010,PNSE,0,0,0,0,04/23/2010,POLY,127,128,125,127,12400004/23/2010,POOL,0,0,0,0,04/23/2010,PRAS,111,111,107,110,1305004/23/2010,PSAB,0,0,0,0,04/23/2010,PSDN,0,0,0,0,04/23/2010,PTBA,17950,18100,17950,18000,21520004/23/2010,PTPP,710,730,710,730,37120004/23/2010,PTRA,0,0,0,0,04/23/2010,PTRO,0,0,0,0,04/23/2010,PTSN,88,88,80,82,37230004/23/2010,PTSP,250,250,250,250,250004/23/2010,PUDP,375,375,325,345,2810004/23/2010,PWON,650,650,620,620,46435004/23/2010,PWSI,0,0,0,0,04/23/2010,PYFA,118,119,115,115,5240004/23/2010,RAJA,510,510,465,480,91910004/23/2010,RALS,880,910,880,900,32080004/23/2010,RBMS,90,90,88,89,2300004/23/2010,RDTX,0,0,0,0,04/23/2010,RELI,0,0,0,0,04/23/2010,RICY,0,0,0,0,04/23/2010,RIGS,0,0,0,0,04/23/2010,RIMO,60,63,57,57,3675004/23/2010,RINA,80,81,78,81,90004/23/2010,RMBA,425,425,425,425,5004/23/2010,RODA,52,52,50,50,4535004/23/2010,RUIS,250,250,240,240,1270004/23/2010,SAFE,0,0,0,0,04/23/2010,SAIP,0,0,0,0,04/23/2010,SCBD,0,0,0,0,04/23/2010,SCCO,0,0,0,0,04/23/2010,SCMA,1130,1130,1120,1120,20004/23/2010,SCPI,0,0,0,0,04/23/2010,SDPC,81,81,80,81,405004/23/2010,SDRA,290,295,285,285,32970004/23/2010,SGRO,2725,2750,2725,2750,14820004/23/2010,SHID,510,510,500,500,151850004/23/2010,SIAP,69,69,69,69,10004/23/2010,SIIP,0,0,0,0,04/23/2010,SIMA,0,0,0,0,04/23/2010,SIMM,0,0,0,0,04/23/2010,SIPD,50,52,50,50,496620004/23/2010,SKLT,0,0,0,0,04/23/2010,SMAR,0,0,0,0,04/23/2010,SMCB,2400,2450,2400,2425,25175004/23/2010,SMDM,140,145,140,145,255004/23/2010,SMDR,3650,3650,3525,3575,255004/23/2010,SMGR,8150,8250,8150,8250,72030004/23/2010,SMMA,1480,1480,1480,1480,1750004/23/2010,SMMT,280,290,280,290,700004/23/2010,SMRA,930,940,910,920,79715004/23/2010,SMSM,1280,1280,1260,1270,22000004/23/2010,SOBI,1590,1600,1580,1600,15865004/23/2010,SONA,0,0,0,0,04/23/2010,SPMA,290,295,270,285,438255004/23/2010,SQBB,0,0,0,0,04/23/2010,SQBI,0,0,0,0,04/23/2010,SQMI,0,0,0,0,04/23/2010,SRSN,65,66,65,66,29055004/23/2010,SSIA,400,405,400,400,965004/23/2010,SSTM,0,0,0,0,04/23/2010,STTP,265,265,265,265,250004/23/2010,SUGI,155,160,155,160,1930004/23/2010,SULI,165,169,163,165,96980004/23/2010,TBLA,440,445,435,440,117970004/23/2010,TBMS,0,0,0,0,04/23/2010,TCID,8000,8000,7950,7950,70004/23/2010,TFCO,235,235,210,215,480004/23/2010,TGKA,330,330,330,330,250004/23/2010,TINS,2700,2700,2650,2675,28910004/23/2010,TIRA,0,0,0,0,04/23/2010,TIRT,86,86,85,86,8635004/23/2010,TKGA,0,0,0,0,04/23/2010,TKIM,0,0,0,0,04/23/2010,TLKM,8100,8100,7950,8050,145080004/23/2010,TMAS,186,189,185,189,1910004/23/2010,TMPI,240,250,220,230,435870004/23/2010,TMPO,84,90,78,81,14990004/23/2010,TOTL,275,275,260,270,33205004/23/2010,TOTO,0,0,0,0,04/23/2010,TOWR,2150,2200,2150,2150,235004/23/2010,TPIA,2400,2425,2400,2425,145004/23/2010,TRAM,475,485,475,475,10695004/23/2010,TRIL,107,111,106,108,12295004/23/2010,TRIM,140,143,139,139,3050004/23/2010,TRIO,205,205,200,205,1665004/23/2010,TRST,205,255,205,255,685205004/23/2010,TRUB,134,137,131,133,1728880004/23/2010,TRUS,0,0,0,0,04/23/2010,TSPC,900,910,890,890,1920004/23/2010,TURI,2725,2800,2725,2800,19450004/23/2010,ULTJ,620,620,620,620,105004/23/2010,UNIC,0,0,0,0,04/23/2010,UNIT,0,0,0,0,04/23/2010,UNSP,495,495,490,495,83865004/23/2010,UNTR,19900,20000,19750,19850,12970004/23/2010,UNTX,0,0,0,0,04/23/2010,UNVR,12650,13250,12650,13050,10375004/23/2010,VOKS,0,0,0,0,04/23/2010,VRNA,95,95,93,93,32905004/23/2010,WAPO,106,107,106,107,160004/23/2010,WEHA,164,165,163,165,9030004/23/2010,WICO,50,50,50,50,250004/23/2010,WIKA,405,410,405,410,113070004/23/2010,WOMF,315,315,300,305,4355004/23/2010,YPAS,560,560,560,560,880004/23/2010,YULE,0,0,0,0,04/23/2010,ZBRA,0,0,0,0,0Note:...