Data eod saham Indonesia

data saham 23 Nov 2010, untuk metastock atau amibroker

11/23/10,AALI,25800.00,25800.00,24450.00,25050.00,1615000
11/23/10,ABBA,98.00,98.00,98.00,98.00,0
11/23/10,ABDA,470.00,470.00,470.00,470.00,3500
11/23/10,ACES,2600.00,2600.00,2250.00,2475.00,88000
11/23/10,ADES,1860.00,1940.00,1850.00,1890.00,613500
11/23/10,ADHI,910.00,930.00,890.00,930.00,2869000
11/23/10,ADMF,13000.00,13000.00,12650.00,12700.00,30000
11/23/10,ADMG,205.00,210.00,205.00,205.00,5269000
11/23/10,ADRO,2450.00,2450.00,2350.00,2425.00,37022000
11/23/10,AGRO,183.00,188.00,182.00,183.00,2579500
11/23/10,AGRO-W,48.00,51.00,47.00,48.00,4491500
11/23/10,AHAP,101.00,101.00,100.00,100.00,31000
11/23/10,AIMS,130.00,130.00,130.00,130.00,15000
11/23/10,AISA,600.00,600.00,590.00,590.00,1320000
11/23/10,AKKU,120.00,120.00,120.00,120.00,0
11/23/10,AKPI,1030.00,1060.00,1030.00,1060.00,1000
11/23/10,AKRA,1630.00,1630.00,1570.00,1580.00,10566500
11/23/10,AKSI,109.00,109.00,109.00,109.00,1000
11/23/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/23/10,ALKA,800.00,800.00,800.00,800.00,0
11/23/10,ALMI,920.00,920.00,920.00,920.00,0
11/23/10,AMAG,140.00,142.00,139.00,141.00,3757500
11/23/10,AMAG-W,39.00,39.00,38.00,38.00,1573000
11/23/10,AMFG,5900.00,6150.00,5850.00,5900.00,1466500
11/23/10,AMRT,2100.00,2100.00,2100.00,2100.00,53500
11/23/10,ANTA,180.00,180.00,180.00,180.00,0
11/23/10,ANTM,2600.00,2625.00,2525.00,2575.00,15161500
11/23/10,APIC,210.00,255.00,200.00,210.00,3282500
11/23/10,APLI,90.00,90.00,89.00,89.00,210500
11/23/10,APLN,420.00,420.00,405.00,410.00,62827000
11/23/10,APOL,120.00,123.00,119.00,122.00,1498000
11/23/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/23/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/23/10,ARNA,295.00,295.00,290.00,295.00,138500
11/23/10,ARTA,365.00,365.00,365.00,365.00,0
11/23/10,ARTI,265.00,280.00,265.00,280.00,33500
11/23/10,ASBI,265.00,265.00,225.00,225.00,10500
11/23/10,ASDM,760.00,760.00,760.00,760.00,0
11/23/10,ASGR,730.00,730.00,710.00,730.00,1640500
11/23/10,ASIA,89.00,91.00,88.00,88.00,8451000
11/23/10,ASII,55000.00,55000.00,53750.00,54200.00,5413500
11/23/10,ASJT,420.00,420.00,420.00,420.00,0
11/23/10,ASRI,285.00,285.00,265.00,275.00,55567000
11/23/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/23/10,ATPK,159.00,162.00,156.00,162.00,50000
11/23/10,AUTO,16900.00,16950.00,16750.00,16750.00,51500
11/23/10,BABP,111.00,111.00,111.00,111.00,0
11/23/10,BABP-W,40.00,40.00,40.00,40.00,0
11/23/10,BACA,105.00,105.00,105.00,105.00,910500
11/23/10,BACA-W,105.00,30.00,30.00,30.00,0
11/23/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/23/10,BAPA,250.00,250.00,250.00,250.00,0
11/23/10,BAPA-W,45.00,45.00,45.00,45.00,500
11/23/10,BATA,70000.00,70000.00,70000.00,70000.00,0
11/23/10,BAYU,260.00,265.00,260.00,260.00,295000
11/23/10,BBCA,6800.00,6800.00,6550.00,6600.00,19408500
11/23/10,BBKP,670.00,670.00,650.00,660.00,5232500
11/23/10,BBLD,425.00,430.00,415.00,430.00,39500
11/23/10,BBNI,3700.00,3800.00,3625.00,3650.00,33528500
11/23/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/23/10,BBRI,11800.00,11850.00,11450.00,11600.00,12375000
11/23/10,BBTN,1910.00,1910.00,1870.00,1880.00,7563000
11/23/10,BCAP,610.00,610.00,610.00,610.00,0
11/23/10,BCIC,50.00,50.00,50.00,50.00,0
11/23/10,BCIP,250.00,255.00,240.00,240.00,5498000
11/23/10,BCIP-W,129.00,129.00,129.00,129.00,332500
11/23/10,BDMN,6800.00,6800.00,6550.00,6550.00,2305000
11/23/10,BEKS,173.00,173.00,164.00,165.00,1110000
11/23/10,BFIN,3925.00,3925.00,3825.00,3900.00,50000
11/23/10,BHIT,123.00,124.00,120.00,122.00,25791500
11/23/10,BIMA,900.00,900.00,900.00,900.00,0
11/23/10,BIPI,104.00,104.00,101.00,102.00,7732000
11/23/10,BIPI-W,27.00,28.00,26.00,27.00,1647000
11/23/10,BIPP,50.00,50.00,50.00,50.00,0
11/23/10,BISI,2100.00,2125.00,2000.00,2050.00,1569000
11/23/10,BJBR,1600.00,1600.00,1540.00,1540.00,30943500
11/23/10,BKDP,108.00,111.00,104.00,108.00,2493000
11/23/10,BKSL,109.00,111.00,107.00,108.00,29552500
11/23/10,BKSW,910.00,920.00,870.00,900.00,6500
11/23/10,BLTA,355.00,355.00,340.00,345.00,27486000
11/23/10,BMRI,7250.00,7250.00,6950.00,7000.00,10693000
11/23/10,BMSR,200.00,200.00,200.00,200.00,0
11/23/10,BMSR-W,1.00,1.00,1.00,1.00,0
11/23/10,BMTR,510.00,510.00,490.00,500.00,9115000
11/23/10,BNBA,155.00,158.00,155.00,157.00,1200000
11/23/10,BNBR,70.00,76.00,69.00,75.00,2535976500
11/23/10,BNBR-W,5.00,6.00,5.00,6.00,14244500
11/23/10,BNGA,1530.00,1560.00,1530.00,1560.00,1462000
11/23/10,BNII,580.00,640.00,570.00,600.00,13664500
11/23/10,BNLI,1750.00,1750.00,1700.00,1700.00,2031500
11/23/10,BPFI,180.00,180.00,180.00,180.00,0
11/23/10,BRAM,2600.00,2600.00,2600.00,2600.00,1000
11/23/10,BRAU,520.00,540.00,520.00,530.00,269082500
11/23/10,BRNA,1810.00,1850.00,1720.00,1740.00,713500
11/23/10,BRPT,1170.00,1180.00,1160.00,1180.00,5849000
11/23/10,BSDE,930.00,950.00,920.00,920.00,21222500
11/23/10,BSWD,600.00,600.00,600.00,600.00,0
11/23/10,BTEK,610.00,700.00,700.00,700.00,0
11/23/10,BTEL,245.00,250.00,240.00,245.00,13254500
11/23/10,BTON,405.00,420.00,380.00,390.00,11890000
11/23/10,BTPN,15000.00,15000.00,14750.00,14800.00,150000
11/23/10,BUDI,220.00,220.00,215.00,220.00,66500
11/23/10,BUDI-W,95.00,95.00,95.00,95.00,1000
11/23/10,BUMI,2900.00,2950.00,2875.00,2925.00,228011500
11/23/10,BUVA,360.00,365.00,340.00,345.00,26580500
11/23/10,BVIC,175.00,175.00,169.00,174.00,226500
11/23/10,BVIC-W,175.00,60.00,60.00,60.00,0
11/23/10,BVIC-W2,175.00,98.00,98.00,98.00,0
11/23/10,BWPT,1010.00,1010.00,990.00,1000.00,9042500
11/23/10,BYAN,12950.00,12950.00,12750.00,12750.00,89500
11/23/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/23/10,CENT,170.00,170.00,170.00,170.00,0
11/23/10,CFIN,570.00,590.00,540.00,560.00,74467500
11/23/10,CITA,317.00,317.00,317.00,317.00,0
11/23/10,CKRA,96.00,128.00,96.00,119.00,41169000
11/23/10,CKRA-W,41.00,43.00,21.00,31.00,125000
11/23/10,CLPI,450.00,455.00,445.00,450.00,267500
11/23/10,CMNP,1480.00,1480.00,1400.00,1400.00,34566500
11/23/10,CMPP,160.00,160.00,160.00,160.00,15000
11/23/10,CNKO,156.00,157.00,155.00,155.00,15198000
11/23/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/23/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/23/10,COWL,113.00,115.00,112.00,113.00,1126500
11/23/10,COWL-W,2.00,3.00,2.00,3.00,1993500
11/23/10,CPDW,229.00,229.00,229.00,229.00,0
11/23/10,CPIN,9300.00,9550.00,9300.00,9450.00,6944500
11/23/10,CPRO,53.00,53.00,53.00,53.00,0
11/23/10,CSAP,96.00,96.00,94.00,94.00,1267000
11/23/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/23/10,CTRA,385.00,385.00,375.00,380.00,5343500
11/23/10,CTRP,415.00,415.00,410.00,410.00,26205500
11/23/10,CTRS,660.00,660.00,630.00,640.00,1597000
11/23/10,CTTH,75.00,77.00,75.00,75.00,1001000
11/23/10,DART,177.00,179.00,175.00,176.00,415500
11/23/10,DAVO,80.00,80.00,78.00,79.00,6045500
11/23/10,DEFI,630.00,630.00,630.00,630.00,0
11/23/10,DEWA,75.00,78.00,75.00,76.00,80613000
11/23/10,DGIK,97.00,98.00,95.00,97.00,13979000
11/23/10,DILD,465.00,465.00,455.00,460.00,11812000
11/23/10,DILD-W,80.00,80.00,77.00,79.00,294000
11/23/10,DKFT,550.00,550.00,550.00,550.00,0
11/23/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/23/10,DNET,320.00,320.00,320.00,320.00,0
11/23/10,DOID,1100.00,1140.00,1090.00,1130.00,76652000
11/23/10,DPNS,400.00,400.00,400.00,400.00,2500
11/23/10,DSFI,50.00,50.00,50.00,50.00,251000
11/23/10,DSSA,7500.00,7500.00,7500.00,7500.00,728000
11/23/10,DUTI,2075.00,2075.00,2075.00,2075.00,30500
11/23/10,DVLA,1160.00,1160.00,1150.00,1150.00,4000
11/23/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
11/23/10,EKAD,305.00,305.00,295.00,305.00,267500
11/23/10,ELSA,315.00,320.00,310.00,315.00,11012500
11/23/10,ELTY,164.00,166.00,160.00,160.00,236583500
11/23/10,ELTY-W,31.00,32.00,30.00,31.00,46442000
11/23/10,EMTK,1020.00,1040.00,970.00,990.00,75500
11/23/10,ENRG,113.00,119.00,112.00,115.00,680524000
11/23/10,ENRG-W,26.00,31.00,26.00,30.00,282738000
11/23/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/23/10,ERTX,55.00,55.00,55.00,55.00,0
11/23/10,ESTI,100.00,100.00,100.00,100.00,0
11/23/10,ETWA,250.00,250.00,240.00,250.00,217500
11/23/10,EXCL,5800.00,5800.00,5550.00,5600.00,2185500
11/23/10,FAST,9600.00,9600.00,9600.00,9600.00,500
11/23/10,FASW,2950.00,2950.00,2850.00,2950.00,3034000
11/23/10,FISH,900.00,950.00,870.00,870.00,15000
11/23/10,FMII,90.00,90.00,90.00,90.00,0
11/23/10,FORU,108.00,109.00,106.00,107.00,245500
11/23/10,FPNI,167.00,170.00,160.00,161.00,252500
11/23/10,FREN,50.00,50.00,50.00,50.00,0
11/23/10,GDST,179.00,182.00,176.00,178.00,6209000
11/23/10,GDYR,10900.00,10900.00,10900.00,10900.00,0
11/23/10,GEMA,255.00,255.00,255.00,255.00,0
11/23/10,GGRM,46500.00,46500.00,45450.00,45500.00,485000
11/23/10,GJTL,2500.00,2550.00,2450.00,2500.00,5727000
11/23/10,GMCW,860.00,860.00,860.00,860.00,0
11/23/10,GMTD,165.00,165.00,165.00,165.00,0
11/23/10,GOLD,410.00,420.00,405.00,410.00,246500
11/23/10,GPRA,108.00,125.00,108.00,125.00,7500
11/23/10,GREN,139.00,141.00,132.00,133.00,78591500
11/23/10,GREN-W,15.00,16.00,14.00,15.00,6490000
11/23/10,GSMF,89.00,89.00,89.00,89.00,0
11/23/10,GTBO,60.00,60.00,58.00,60.00,13000
11/23/10,GZCO,405.00,405.00,375.00,375.00,22021500
11/23/10,HADE,57.00,69.00,57.00,66.00,75726000
11/23/10,HDTX,250.00,250.00,250.00,250.00,0
11/23/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/23/10,HEXA,7100.00,7300.00,6850.00,7100.00,330500
11/23/10,HITS,365.00,365.00,365.00,365.00,0
11/23/10,HMSP,28150.00,28200.00,27650.00,28000.00,28500
11/23/10,HOME,100.00,101.00,100.00,101.00,10500
11/23/10,HRUM,7100.00,7100.00,6850.00,6900.00,8607500
11/23/10,IATA,50.00,50.00,50.00,50.00,500
11/23/10,ICBP,5300.00,5350.00,5150.00,5150.00,11710500
11/23/10,ICON,470.00,470.00,470.00,470.00,0
11/23/10,IDKM,570.00,580.00,550.00,560.00,1275500
11/23/10,IGAR,190.00,194.00,188.00,188.00,33000
11/23/10,IIKP,660.00,660.00,660.00,660.00,0
11/23/10,IKAI,147.00,150.00,145.00,145.00,544500
11/23/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/23/10,IMAS,6250.00,7350.00,6250.00,7350.00,419000
11/23/10,INAF,81.00,81.00,79.00,80.00,930000
11/23/10,INAI,360.00,360.00,350.00,355.00,317500
11/23/10,INCF,2550.00,2550.00,2275.00,2375.00,111500
11/23/10,INCI,250.00,250.00,250.00,250.00,338000
11/23/10,INCO,4850.00,4850.00,4725.00,4775.00,11877500
11/23/10,INDF,4900.00,4900.00,4800.00,4850.00,18111000
11/23/10,INDR,1600.00,1600.00,1530.00,1550.00,31000
11/23/10,INDS,14500.00,15500.00,13000.00,13100.00,51000
11/23/10,INDX,120.00,120.00,120.00,120.00,0
11/23/10,INDX-W,1.00,1.00,1.00,1.00,0
11/23/10,INDY,3925.00,3950.00,3800.00,3825.00,15245000
11/23/10,INKP,1860.00,1860.00,1840.00,1850.00,2122500
11/23/10,INPC,109.00,112.00,109.00,110.00,404500
11/23/10,INPP,185.00,185.00,185.00,185.00,0
11/23/10,INRU,510.00,510.00,510.00,510.00,0
11/23/10,INTA,2450.00,2475.00,2425.00,2450.00,9405500
11/23/10,INTD,420.00,420.00,420.00,420.00,0
11/23/10,INTP,17800.00,17850.00,17250.00,17450.00,4582000
11/23/10,INVS,6350.00,6400.00,6000.00,6200.00,130000
11/23/10,INVS-W,4325.00,4325.00,4325.00,4325.00,1500
11/23/10,IPOL,265.00,270.00,255.00,265.00,23636500
11/23/10,IPOL-W,95.00,95.00,90.00,94.00,2730000
11/23/10,ISAT,6050.00,6050.00,5800.00,5850.00,1085500
11/23/10,ITMA,900.00,900.00,900.00,900.00,0
11/23/10,ITMG,50500.00,50500.00,49350.00,49450.00,1283000
11/23/10,ITTG,110.00,111.00,105.00,105.00,328000
11/23/10,JECC,610.00,620.00,600.00,610.00,128500
11/23/10,JIHD,810.00,810.00,810.00,810.00,722000
11/23/10,JKON,700.00,700.00,700.00,700.00,0
11/23/10,JKSW,195.00,195.00,195.00,195.00,0
11/23/10,JPFA,3700.00,3725.00,3600.00,3625.00,4614500
11/23/10,JPRS,670.00,720.00,670.00,670.00,16925500
11/23/10,JRPT,1160.00,1160.00,1160.00,1160.00,166000
11/23/10,JSMR,3475.00,3500.00,3450.00,3450.00,19669000
11/23/10,JSPT,700.00,700.00,700.00,700.00,0
11/23/10,JTPE,640.00,640.00,630.00,630.00,522500
11/23/10,KAEF,167.00,168.00,165.00,167.00,2045000
11/23/10,KARK,50.00,50.00,50.00,50.00,7701500
11/23/10,KARK-W,50.00,33.00,33.00,33.00,0
11/23/10,KARW,145.00,145.00,145.00,145.00,0
11/23/10,KBLI,78.00,80.00,78.00,78.00,592500
11/23/10,KBLM,110.00,110.00,110.00,110.00,10000
11/23/10,KBLV,670.00,780.00,640.00,700.00,4609500
11/23/10,KBLV-W2,670.00,39.00,39.00,39.00,0
11/23/10,KBRI,93.00,96.00,91.00,92.00,22707000
11/23/10,KBRI-W,6.00,8.00,6.00,7.00,13344500
11/23/10,KDSI,235.00,240.00,235.00,240.00,37000
11/23/10,KIAS,114.00,117.00,113.00,114.00,41396000
11/23/10,KICI,175.00,175.00,165.00,165.00,8500
11/23/10,KIJA,128.00,132.00,127.00,129.00,90122000
11/23/10,KKGI,1920.00,1950.00,1910.00,1910.00,1477500
11/23/10,KLBF,3200.00,3275.00,3175.00,3225.00,33108000
11/23/10,KOIN,95.00,107.00,95.00,104.00,544500
11/23/10,KOIN-W,11.00,14.00,10.00,14.00,4327500
11/23/10,KONI,91.00,91.00,91.00,91.00,0
11/23/10,KPIG,351.00,375.00,375.00,375.00,0
11/23/10,KRAS,1280.00,1290.00,1250.00,1260.00,65862500
11/23/10,KREN,530.00,530.00,520.00,520.00,478500
11/23/10,LAMI,160.00,175.00,160.00,169.00,748000
11/23/10,LAPD,235.00,235.00,235.00,235.00,0
11/23/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/23/10,LCGP,30.00,50.00,50.00,50.00,500
11/23/10,LION,5200.00,5450.00,5000.00,5050.00,6000
11/23/10,LMAS,52.00,50.00,50.00,50.00,0
11/23/10,LMPI,290.00,290.00,285.00,285.00,49000
11/23/10,LMSH,5000.00,5000.00,5000.00,5000.00,1500
11/23/10,LPCK,425.00,425.00,410.00,410.00,164000
11/23/10,LPGI,980.00,990.00,980.00,980.00,150500
11/23/10,LPIN,2675.00,3400.00,2675.00,3400.00,381500
11/23/10,LPKR,680.00,690.00,670.00,680.00,183325000
11/23/10,LPLI,245.00,255.00,240.00,245.00,2430500
11/23/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/23/10,LPPS,60.00,61.00,58.00,60.00,6174500
11/23/10,LSIP,11800.00,11800.00,11350.00,11400.00,2436000
11/23/10,LTLS,820.00,850.00,820.00,820.00,2895000
11/23/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/23/10,MAMI,50.00,50.00,50.00,50.00,0
11/23/10,MAMIP,600.00,600.00,600.00,600.00,0
11/23/10,MAPI,2450.00,2475.00,2325.00,2350.00,11325500
11/23/10,MASA,325.00,325.00,315.00,320.00,10141000
11/23/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/23/10,MBAI,17850.00,18800.00,17300.00,18150.00,144500
11/23/10,MCOR,152.00,190.00,151.00,152.00,172000
11/23/10,MDLN,245.00,245.00,240.00,245.00,1477000
11/23/10,MDRN,2000.00,2125.00,1990.00,1990.00,1074500
11/23/10,MEDC,3625.00,3625.00,3500.00,3525.00,7961500
11/23/10,MEGA,3150.00,3200.00,3000.00,3150.00,8500
11/23/10,MERK,97000.00,97000.00,97000.00,97000.00,0
11/23/10,META,220.00,230.00,215.00,215.00,3144000
11/23/10,META-W,110.00,118.00,110.00,111.00,1724500
11/23/10,MFIN,560.00,590.00,550.00,560.00,562500
11/23/10,MICE,435.00,450.00,420.00,430.00,1258000
11/23/10,MIRA,235.00,255.00,235.00,250.00,16875500
11/23/10,MIRA-W2,235.00,1.00,1.00,1.00,0
11/23/10,MITI,54.00,55.00,54.00,54.00,8684500
11/23/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/23/10,MLBI,265000.00,265000.00,265000.00,265000.00,0
11/23/10,MLIA,425.00,425.00,425.00,425.00,0
11/23/10,MLPL,230.00,230.00,215.00,225.00,18083000
11/23/10,MLPL-W,44.00,45.00,43.00,44.00,3558000
11/23/10,MNCN,640.00,660.00,620.00,640.00,22211000
11/23/10,MPPA,1500.00,1500.00,1460.00,1480.00,763500
11/23/10,MRAT,570.00,590.00,560.00,560.00,535500
11/23/10,MREI,650.00,650.00,650.00,650.00,0
11/23/10,MTDL,117.00,122.00,117.00,119.00,2853000
11/23/10,MTFN,1530.00,1840.00,1530.00,1700.00,25500
11/23/10,MTSM,900.00,900.00,900.00,900.00,0
11/23/10,MYOH,50.00,50.00,50.00,50.00,0
11/23/10,MYOR,11700.00,11750.00,11550.00,11650.00,889500
11/23/10,MYRX,190.00,191.00,187.00,189.00,14966000
11/23/10,MYRXP,71.00,72.00,68.00,71.00,3159000
11/23/10,MYTX,64.00,71.00,64.00,71.00,5542500
11/23/10,NIKL,435.00,440.00,430.00,435.00,25957500
11/23/10,NIPS,3975.00,4075.00,3850.00,3950.00,28000
11/23/10,NISP,1720.00,1720.00,1600.00,1600.00,72500
11/23/10,OCAP,290.00,290.00,290.00,290.00,0
11/23/10,OKAS,365.00,375.00,365.00,365.00,2255500
11/23/10,OMRE,170.00,170.00,170.00,170.00,0
11/23/10,PAFI,250.00,250.00,250.00,250.00,0
11/23/10,PANR,150.00,153.00,150.00,153.00,1500
11/23/10,PANS,1300.00,1310.00,1270.00,1290.00,1001000
11/23/10,PBRX,1410.00,1410.00,1350.00,1380.00,11714000
11/23/10,PDES,199.00,199.00,199.00,199.00,0
11/23/10,PEGE,150.00,150.00,150.00,150.00,0
11/23/10,PGAS,4500.00,4550.00,4350.00,4425.00,24666000
11/23/10,PGLI,52.00,52.00,52.00,52.00,0
11/23/10,PICO,177.00,180.00,165.00,165.00,80000
11/23/10,PJAA,830.00,830.00,810.00,830.00,105500
11/23/10,PKPK,190.00,190.00,187.00,189.00,1584000
11/23/10,PLAS,1000.00,1000.00,990.00,990.00,243000
11/23/10,PLIN,1710.00,1710.00,1710.00,1710.00,0
11/23/10,PNBN,1110.00,1110.00,1090.00,1100.00,4077000
11/23/10,PNIN,530.00,530.00,520.00,520.00,862000
11/23/10,PNLF,200.00,200.00,195.00,197.00,19743000
11/23/10,PNSE,750.00,750.00,750.00,750.00,0
11/23/10,POLY,183.00,255.00,182.00,255.00,35969500
11/23/10,POOL,565.00,565.00,565.00,565.00,0
11/23/10,POOL-W,1.00,1.00,1.00,1.00,0
11/23/10,PRAS,106.00,106.00,97.00,97.00,3762000
11/23/10,PSAB,450.00,450.00,450.00,450.00,0
11/23/10,PSDN,85.00,85.00,85.00,85.00,0
11/23/10,PSKT,700.00,700.00,700.00,700.00,0
11/23/10,PTBA,20900.00,20900.00,20150.00,20400.00,1887000
11/23/10,PTPP,870.00,870.00,850.00,870.00,1524500
11/23/10,PTRA,50.00,50.00,50.00,50.00,0
11/23/10,PTRO,33900.00,33900.00,33900.00,33900.00,0
11/23/10,PTSN,84.00,90.00,84.00,90.00,877000
11/23/10,PTSP,375.00,375.00,375.00,375.00,2000
11/23/10,PUDP,295.00,295.00,295.00,295.00,12500
11/23/10,PWON,940.00,950.00,930.00,940.00,9308500
11/23/10,PWSI,60.00,60.00,50.00,50.00,1000
11/23/10,PYFA,141.00,141.00,135.00,136.00,2403000
11/23/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/23/10,R-LQ45X,670.00,670.00,670.00,670.00,0
11/23/10,RAJA,840.00,850.00,840.00,850.00,34500
11/23/10,RALS,840.00,850.00,830.00,840.00,8107000
11/23/10,RBMS,84.00,91.00,84.00,86.00,1189500
11/23/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
11/23/10,RELI,500.00,500.00,500.00,500.00,0
11/23/10,RICY,178.00,183.00,178.00,180.00,78500
11/23/10,RIGS,770.00,780.00,760.00,770.00,492500
11/23/10,RIMO,50.00,54.00,50.00,52.00,160500
11/23/10,RINA,64.00,64.00,64.00,64.00,0
11/23/10,RMBA,880.00,890.00,850.00,850.00,234000
11/23/10,RODA,50.00,52.00,50.00,50.00,866000
11/23/10,RODA-W,50.00,85.00,85.00,85.00,0
11/23/10,ROTI,2975.00,2975.00,2900.00,2900.00,397500
11/23/10,RUIS,205.00,205.00,200.00,200.00,31000
11/23/10,SAFE,115.00,115.00,115.00,115.00,500
11/23/10,SAIP,165.00,165.00,165.00,165.00,0
11/23/10,SCBD,500.00,500.00,500.00,500.00,0
11/23/10,SCCO,1950.00,1950.00,1950.00,1950.00,0
11/23/10,SCMA,3500.00,3550.00,3300.00,3325.00,563500
11/23/10,SCPI,30500.00,30500.00,30500.00,30500.00,0
11/23/10,SDPC,72.00,74.00,72.00,72.00,196000
11/23/10,SDRA,290.00,290.00,280.00,280.00,3459000
11/23/10,SGRO,3025.00,3050.00,2950.00,2975.00,2123000
11/23/10,SHID,1250.00,1260.00,1180.00,1180.00,16489000
11/23/10,SIAP,83.00,83.00,81.00,81.00,1000
11/23/10,SIIP,89.00,89.00,89.00,89.00,0
11/23/10,SIMA,105.00,105.00,105.00,105.00,10500
11/23/10,SIMM,148.00,148.00,148.00,148.00,0
11/23/10,SIPD,83.00,83.00,77.00,80.00,163891000
11/23/10,SKLT,140.00,140.00,140.00,140.00,0
11/23/10,SKYB,500.00,500.00,500.00,500.00,500
11/23/10,SMAR,5100.00,5150.00,5000.00,5150.00,42500
11/23/10,SMCB,2450.00,2475.00,2400.00,2450.00,6607000
11/23/10,SMDM,83.00,84.00,82.00,82.00,27500
11/23/10,SMDR,4300.00,4300.00,4300.00,4300.00,500
11/23/10,SMGR,9850.00,9850.00,9600.00,9700.00,11696000
11/23/10,SMMA,1890.00,1910.00,1860.00,1860.00,28000
11/23/10,SMMA-W4,1890.00,1500.00,1500.00,1500.00,0
11/23/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/23/10,SMRA,1200.00,1200.00,1150.00,1150.00,2444500
11/23/10,SMSM,1070.00,1090.00,1050.00,1050.00,1242000
11/23/10,SOBI,3050.00,3100.00,3025.00,3050.00,5947500
11/23/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/23/10,SPMA,255.00,255.00,245.00,245.00,130500
11/23/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/23/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/23/10,SQMI,150.00,150.00,150.00,150.00,0
11/23/10,SRSN,62.00,62.00,60.00,60.00,742000
11/23/10,SSIA,650.00,650.00,640.00,650.00,325000
11/23/10,SSTM,220.00,220.00,220.00,220.00,206000
11/23/10,STTP,345.00,345.00,345.00,345.00,24500
11/23/10,SUGI,157.00,157.00,157.00,157.00,0
11/23/10,SULI,129.00,129.00,126.00,126.00,2614500
11/23/10,TBIG,2800.00,2800.00,2700.00,2750.00,4438000
11/23/10,TBLA,420.00,425.00,410.00,415.00,2670500
11/23/10,TBLA-W,420.00,300.00,300.00,300.00,0
11/23/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/23/10,TCID,7500.00,7500.00,7500.00,7500.00,1000
11/23/10,TFCO,580.00,580.00,580.00,580.00,1000
11/23/10,TGKA,630.00,630.00,630.00,630.00,0
11/23/10,TINS,2850.00,2875.00,2750.00,2800.00,26044000
11/23/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/23/10,TIRT,78.00,80.00,77.00,78.00,863000
11/23/10,TKGA,250.00,250.00,250.00,250.00,0
11/23/10,TKIM,3300.00,3300.00,3225.00,3250.00,380500
11/23/10,TLKM,8350.00,8450.00,8200.00,8300.00,17498500
11/23/10,TMAS,185.00,185.00,177.00,177.00,5000
11/23/10,TMPI,115.00,115.00,109.00,112.00,9960000
11/23/10,TMPI-W,36.00,38.00,34.00,38.00,95000
11/23/10,TMPO,82.00,83.00,82.00,82.00,375000
11/23/10,TOTL,240.00,245.00,235.00,245.00,11089000
11/23/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/23/10,TOWR,12050.00,12050.00,11950.00,12000.00,9000
11/23/10,TPIA,2900.00,3000.00,2850.00,2950.00,27500
11/23/10,TRAM,610.00,610.00,600.00,610.00,86906000
11/23/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/23/10,TRIL,64.00,64.00,63.00,64.00,2034000
11/23/10,TRIM,118.00,118.00,118.00,118.00,500
11/23/10,TRIO,630.00,640.00,590.00,640.00,865000
11/23/10,TRST,285.00,320.00,285.00,305.00,6678500
11/23/10,TRUB,81.00,84.00,80.00,81.00,53621000
11/23/10,TRUS,360.00,360.00,360.00,360.00,0
11/23/10,TSPC,1700.00,1710.00,1650.00,1670.00,773000
11/23/10,TURI,670.00,670.00,650.00,660.00,6708000
11/23/10,ULTJ,1520.00,1580.00,1500.00,1510.00,656500
11/23/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/23/10,UNIT,135.00,135.00,135.00,135.00,0
11/23/10,UNSP,390.00,390.00,375.00,385.00,226834000
11/23/10,UNSP-W2,103.00,103.00,99.00,101.00,304500
11/23/10,UNTR,25100.00,25100.00,24300.00,24400.00,2793500
11/23/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/23/10,UNVR,17300.00,17300.00,16900.00,17000.00,2003000
11/23/10,VOKS,440.00,440.00,440.00,440.00,6500
11/23/10,VRNA,111.00,112.00,106.00,109.00,3228000
11/23/10,WAPO,100.00,100.00,100.00,100.00,0
11/23/10,WEHA,199.00,199.00,195.00,196.00,2570500
11/23/10,WEHA-W,199.00,40.00,40.00,40.00,0
11/23/10,WICO,50.00,50.00,50.00,50.00,500
11/23/10,WIKA,660.00,660.00,640.00,650.00,7348000
11/23/10,WOMF,680.00,720.00,640.00,660.00,6929500
11/23/10,YPAS,610.00,620.00,610.00,610.00,137000
11/23/10,YULE,77.00,77.00,77.00,77.00,500
11/23/10,ZBRA,50.00,50.00,50.00,50.00,500