Data metastock dan amibroker gratis

Data saham untuk metastock dan amibroker Des 22 2010, gratis nih bro.

11/22/10,AALI,24750.00,25900.00,24750.00,25900.00,1479000
11/22/10,ABBA,100.00,100.00,98.00,98.00,5500
11/22/10,ABDA,470.00,500.00,460.00,500.00,49500
11/22/10,ACES,2625.00,2625.00,2600.00,2600.00,63000
11/22/10,ADES,1900.00,1900.00,1870.00,1870.00,110000
11/22/10,ADHI,930.00,930.00,900.00,920.00,2215500
11/22/10,ADMF,12450.00,13450.00,12350.00,12850.00,155500
11/22/10,ADMG,205.00,210.00,200.00,205.00,2339000
11/22/10,ADRO,2475.00,2475.00,2450.00,2450.00,25019500
11/22/10,AGRO,182.00,183.00,179.00,183.00,372500
11/22/10,AGRO-W,47.00,48.00,46.00,46.00,550500
11/22/10,AHAP,105.00,105.00,105.00,105.00,0
11/22/10,AIMS,130.00,130.00,130.00,130.00,14500
11/22/10,AISA,620.00,650.00,600.00,610.00,6462000
11/22/10,AKKU,120.00,120.00,120.00,120.00,0
11/22/10,AKPI,1040.00,1060.00,1030.00,1060.00,11000
11/22/10,AKRA,1620.00,1620.00,1590.00,1620.00,9732500
11/22/10,AKSI,111.00,111.00,111.00,111.00,0
11/22/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/22/10,ALKA,800.00,800.00,800.00,800.00,0
11/22/10,ALMI,880.00,920.00,870.00,920.00,10500
11/22/10,AMAG,136.00,141.00,136.00,139.00,2408500
11/22/10,AMAG-W,37.00,38.00,36.00,38.00,950000
11/22/10,AMFG,5850.00,5950.00,5850.00,5850.00,426500
11/22/10,AMRT,1980.00,1980.00,1980.00,1980.00,9000
11/22/10,ANTA,180.00,180.00,180.00,180.00,0
11/22/10,ANTM,2600.00,2625.00,2575.00,2625.00,16068500
11/22/10,APIC,200.00,255.00,199.00,200.00,3218000
11/22/10,APLI,89.00,90.00,89.00,89.00,446000
11/22/10,APLN,405.00,420.00,400.00,420.00,140844500
11/22/10,APOL,118.00,121.00,117.00,121.00,10387500
11/22/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/22/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/22/10,ARNA,295.00,295.00,295.00,295.00,118500
11/22/10,ARTA,365.00,365.00,365.00,365.00,0
11/22/10,ARTI,260.00,280.00,260.00,280.00,68500
11/22/10,ASBI,225.00,225.00,225.00,225.00,0
11/22/10,ASDM,760.00,760.00,760.00,760.00,0
11/22/10,ASGR,710.00,730.00,710.00,720.00,1122000
11/22/10,ASIA,89.00,91.00,88.00,89.00,8295000
11/22/10,ASII,55500.00,55600.00,54900.00,55000.00,2887500
11/22/10,ASJT,420.00,420.00,420.00,420.00,0
11/22/10,ASRI,290.00,295.00,280.00,285.00,43810500
11/22/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/22/10,ATPK,159.00,159.00,159.00,159.00,2500
11/22/10,AUTO,17200.00,17200.00,16900.00,17100.00,76500
11/22/10,BABP,111.00,111.00,111.00,111.00,0
11/22/10,BABP-W,40.00,40.00,40.00,40.00,0
11/22/10,BACA,105.00,105.00,105.00,105.00,224000
11/22/10,BACA-W,105.00,30.00,30.00,30.00,0
11/22/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/22/10,BAPA,250.00,250.00,250.00,250.00,0
11/22/10,BAPA-W,42.00,42.00,42.00,42.00,0
11/22/10,BATA,70000.00,70000.00,70000.00,70000.00,0
11/22/10,BAYU,265.00,265.00,260.00,260.00,630000
11/22/10,BBCA,6850.00,6900.00,6750.00,6800.00,14177000
11/22/10,BBKP,670.00,680.00,660.00,670.00,18305500
11/22/10,BBLD,410.00,410.00,410.00,410.00,25000
11/22/10,BBNI,3875.00,3875.00,3775.00,3850.00,12064000
11/22/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/22/10,BBRI,11900.00,11900.00,11700.00,11850.00,8203500
11/22/10,BBTN,1930.00,1930.00,1900.00,1910.00,3262000
11/22/10,BCAP,610.00,610.00,610.00,610.00,0
11/22/10,BCIC,50.00,50.00,50.00,50.00,0
11/22/10,BCIP,250.00,250.00,250.00,250.00,1485000
11/22/10,BCIP-W,250.00,132.00,132.00,132.00,0
11/22/10,BDMN,6800.00,6850.00,6750.00,6800.00,1793500
11/22/10,BEKS,162.00,170.00,162.00,167.00,189500
11/22/10,BFIN,3675.00,3975.00,3625.00,3925.00,112500
11/22/10,BHIT,127.00,127.00,122.00,124.00,32332000
11/22/10,BIMA,900.00,900.00,900.00,900.00,0
11/22/10,BIPI,103.00,103.00,102.00,102.00,11539000
11/22/10,BIPI-W,27.00,28.00,26.00,28.00,1888500
11/22/10,BIPP,50.00,50.00,50.00,50.00,0
11/22/10,BISI,2150.00,2150.00,2100.00,2125.00,543000
11/22/10,BJBR,1590.00,1610.00,1580.00,1600.00,28830000
11/22/10,BKDP,107.00,110.00,107.00,109.00,1819000
11/22/10,BKSL,110.00,110.00,107.00,109.00,7354500
11/22/10,BKSW,910.00,910.00,910.00,910.00,0
11/22/10,BLTA,350.00,360.00,350.00,355.00,32009000
11/22/10,BMRI,7150.00,7250.00,7100.00,7250.00,14177500
11/22/10,BMSR,200.00,200.00,200.00,200.00,10000
11/22/10,BMSR-W,200.00,1.00,1.00,1.00,0
11/22/10,BMTR,490.00,520.00,490.00,510.00,20928000
11/22/10,BNBA,153.00,157.00,153.00,157.00,6000
11/22/10,BNBR,72.00,73.00,67.00,70.00,1762783500
11/22/10,BNBR-W,6.00,7.00,5.00,6.00,2876500
11/22/10,BNGA,1500.00,1540.00,1500.00,1520.00,253500
11/22/10,BNII,590.00,590.00,570.00,580.00,2579000
11/22/10,BNLI,1730.00,1750.00,1710.00,1750.00,1110500
11/22/10,BPFI,180.00,180.00,180.00,180.00,0
11/22/10,BRAM,2600.00,2700.00,2600.00,2600.00,11500
11/22/10,BRAU,530.00,530.00,520.00,530.00,177538500
11/22/10,BRNA,1710.00,1820.00,1710.00,1800.00,2027500
11/22/10,BRPT,1190.00,1190.00,1170.00,1170.00,4142500
11/22/10,BSDE,900.00,950.00,900.00,920.00,12901500
11/22/10,BSWD,600.00,600.00,600.00,600.00,0
11/22/10,BTEK,600.00,700.00,700.00,700.00,0
11/22/10,BTEL,250.00,250.00,240.00,250.00,14433500
11/22/10,BTON,385.00,425.00,385.00,405.00,21756000
11/22/10,BTPN,15000.00,15100.00,14950.00,15100.00,138500
11/22/10,BUDI,220.00,220.00,215.00,215.00,315000
11/22/10,BUDI-W,220.00,90.00,90.00,90.00,0
11/22/10,BUMI,2850.00,2925.00,2800.00,2900.00,177713000
11/22/10,BUVA,395.00,405.00,355.00,365.00,57789000
11/22/10,BVIC,175.00,183.00,172.00,173.00,88500
11/22/10,BVIC-W,175.00,60.00,60.00,60.00,0
11/22/10,BVIC-W2,175.00,98.00,98.00,98.00,0
11/22/10,BWPT,1030.00,1040.00,1010.00,1020.00,13301000
11/22/10,BYAN,12950.00,13000.00,12800.00,12950.00,102000
11/22/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/22/10,CENT,150.00,170.00,150.00,170.00,18000
11/22/10,CFIN,530.00,580.00,520.00,560.00,101011000
11/22/10,CITA,317.00,317.00,317.00,317.00,0
11/22/10,CKRA,96.00,96.00,96.00,96.00,0
11/22/10,CKRA-W,29.00,29.00,29.00,29.00,0
11/22/10,CLPI,455.00,455.00,445.00,450.00,358500
11/22/10,CMNP,1400.00,1490.00,1380.00,1480.00,66979000
11/22/10,CMPP,151.00,151.00,151.00,151.00,0
11/22/10,CNKO,157.00,158.00,155.00,157.00,4563500
11/22/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/22/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/22/10,COWL,115.00,115.00,113.00,113.00,2296500
11/22/10,COWL-W,3.00,3.00,2.00,3.00,3082500
11/22/10,CPDW,229.00,229.00,229.00,229.00,0
11/22/10,CPIN,9000.00,9350.00,8950.00,9300.00,14677000
11/22/10,CPRO,53.00,53.00,53.00,53.00,0
11/22/10,CSAP,95.00,97.00,94.00,95.00,116000
11/22/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/22/10,CTRA,375.00,385.00,375.00,385.00,7629000
11/22/10,CTRP,415.00,420.00,415.00,420.00,602000
11/22/10,CTRS,650.00,650.00,650.00,650.00,21000
11/22/10,CTTH,75.00,76.00,75.00,75.00,505500
11/22/10,DART,172.00,180.00,172.00,176.00,199000
11/22/10,DAVO,81.00,81.00,79.00,80.00,8454000
11/22/10,DEFI,630.00,630.00,630.00,630.00,0
11/22/10,DEWA,77.00,77.00,75.00,75.00,39102500
11/22/10,DGIK,98.00,98.00,96.00,97.00,6173500
11/22/10,DILD,470.00,470.00,460.00,465.00,2953500
11/22/10,DILD-W,79.00,80.00,78.00,80.00,1903500
11/22/10,DKFT,550.00,550.00,550.00,550.00,0
11/22/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/22/10,DNET,320.00,320.00,320.00,320.00,0
11/22/10,DOID,1210.00,1210.00,1090.00,1100.00,150091500
11/22/10,DPNS,395.00,430.00,395.00,430.00,1000
11/22/10,DSFI,50.00,50.00,50.00,50.00,73500
11/22/10,DSSA,7550.00,7550.00,7550.00,7550.00,350000
11/22/10,DUTI,2075.00,2075.00,2075.00,2075.00,10000
11/22/10,DVLA,1160.00,1160.00,1150.00,1160.00,60000
11/22/10,DYNA,3500.00,3500.00,3500.00,3500.00,0
11/22/10,EKAD,310.00,315.00,305.00,305.00,678500
11/22/10,ELSA,315.00,320.00,310.00,315.00,5708500
11/22/10,ELTY,163.00,164.00,161.00,163.00,271311000
11/22/10,ELTY-W,31.00,32.00,30.00,32.00,31115500
11/22/10,EMTK,1020.00,1040.00,1020.00,1040.00,132500
11/22/10,ENRG,114.00,116.00,112.00,113.00,128504000
11/22/10,ENRG-W,26.00,27.00,26.00,26.00,37845500
11/22/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/22/10,ERTX,55.00,55.00,55.00,55.00,0
11/22/10,ESTI,100.00,100.00,100.00,100.00,4000
11/22/10,ETWA,250.00,250.00,240.00,250.00,31500
11/22/10,EXCL,5800.00,5800.00,5750.00,5800.00,2419500
11/22/10,FAST,10000.00,10000.00,10000.00,10000.00,0
11/22/10,FASW,2950.00,3000.00,2925.00,2975.00,2311500
11/22/10,FISH,850.00,850.00,850.00,850.00,0
11/22/10,FMII,90.00,90.00,90.00,90.00,0
11/22/10,FORU,109.00,110.00,108.00,108.00,349500
11/22/10,FPNI,175.00,175.00,166.00,168.00,660500
11/22/10,FREN,50.00,50.00,50.00,50.00,0
11/22/10,GDST,177.00,179.00,176.00,176.00,5672000
11/22/10,GDYR,10900.00,10900.00,10900.00,10900.00,0
11/22/10,GEMA,255.00,255.00,255.00,255.00,12500
11/22/10,GGRM,46300.00,46750.00,45900.00,46750.00,446500
11/22/10,GJTL,2525.00,2550.00,2475.00,2500.00,8337500
11/22/10,GMCW,860.00,860.00,860.00,860.00,0
11/22/10,GMTD,165.00,165.00,165.00,165.00,0
11/22/10,GOLD,410.00,420.00,410.00,420.00,25000
11/22/10,GPRA,119.00,127.00,119.00,127.00,6000
11/22/10,GREN,143.00,148.00,136.00,138.00,357949000
11/22/10,GREN-W,15.00,17.00,15.00,16.00,15964500
11/22/10,GSMF,89.00,89.00,89.00,89.00,0
11/22/10,GTBO,62.00,62.00,62.00,62.00,0
11/22/10,GZCO,400.00,410.00,400.00,405.00,16643000
11/22/10,HADE,53.00,64.00,53.00,58.00,79877500
11/22/10,HDTX,235.00,250.00,235.00,250.00,14000
11/22/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/22/10,HEXA,7150.00,7150.00,7050.00,7050.00,159500
11/22/10,HITS,365.00,365.00,365.00,365.00,0
11/22/10,HMSP,27950.00,28400.00,27700.00,28150.00,49000
11/22/10,HOME,100.00,101.00,100.00,101.00,99500
11/22/10,HRUM,7000.00,7150.00,6900.00,7100.00,4533000
11/22/10,IATA,50.00,50.00,50.00,50.00,0
11/22/10,ICBP,5400.00,5400.00,5300.00,5350.00,2165500
11/22/10,ICON,470.00,470.00,470.00,470.00,0
11/22/10,IDKM,570.00,580.00,560.00,570.00,1745500
11/22/10,IGAR,190.00,192.00,185.00,192.00,18894000
11/22/10,IIKP,660.00,660.00,660.00,660.00,0
11/22/10,IKAI,149.00,149.00,145.00,147.00,349500
11/22/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/22/10,IMAS,6200.00,6200.00,6100.00,6150.00,10500
11/22/10,INAF,80.00,82.00,80.00,80.00,4161500
11/22/10,INAI,360.00,360.00,355.00,360.00,51000
11/22/10,INCF,2575.00,2575.00,2575.00,2575.00,0
11/22/10,INCI,250.00,255.00,250.00,250.00,342500
11/22/10,INCO,4875.00,4875.00,4825.00,4875.00,6680500
11/22/10,INDF,4950.00,4950.00,4875.00,4900.00,15471000
11/22/10,INDR,1540.00,1540.00,1530.00,1530.00,7500
11/22/10,INDS,13900.00,13900.00,13900.00,13900.00,9500
11/22/10,INDX,120.00,120.00,120.00,120.00,0
11/22/10,INDX-W,1.00,1.00,1.00,1.00,0
11/22/10,INDY,3925.00,3950.00,3900.00,3950.00,11871500
11/22/10,INKP,1860.00,1880.00,1860.00,1870.00,2407500
11/22/10,INPC,111.00,116.00,105.00,114.00,88000
11/22/10,INPP,185.00,185.00,185.00,185.00,0
11/22/10,INRU,510.00,510.00,510.00,510.00,1000
11/22/10,INTA,2450.00,2475.00,2400.00,2450.00,7084500
11/22/10,INTD,420.00,420.00,420.00,420.00,0
11/22/10,INTP,17500.00,17900.00,17450.00,17800.00,2633500
11/22/10,INVS,6200.00,6400.00,6200.00,6400.00,127000
11/22/10,INVS-W,4100.00,4500.00,4100.00,4500.00,4500
11/22/10,IPOL,260.00,270.00,260.00,270.00,10013000
11/22/10,IPOL-W,97.00,98.00,94.00,97.00,890500
11/22/10,ISAT,5800.00,6100.00,5800.00,6100.00,2118500
11/22/10,ITMA,900.00,900.00,900.00,900.00,0
11/22/10,ITMG,51500.00,51500.00,50250.00,50800.00,1368000
11/22/10,ITTG,112.00,114.00,110.00,110.00,186000
11/22/10,JECC,630.00,660.00,610.00,610.00,370000
11/22/10,JIHD,810.00,810.00,810.00,810.00,0
11/22/10,JKON,700.00,700.00,700.00,700.00,500
11/22/10,JKSW,195.00,195.00,195.00,195.00,0
11/22/10,JPFA,3625.00,3725.00,3625.00,3725.00,9025000
11/22/10,JPRS,660.00,680.00,650.00,670.00,3997500
11/22/10,JRPT,1160.00,1160.00,1160.00,1160.00,150000
11/22/10,JSMR,3525.00,3525.00,3450.00,3475.00,3737000
11/22/10,JSPT,700.00,700.00,700.00,700.00,0
11/22/10,JTPE,650.00,650.00,640.00,640.00,556000
11/22/10,KAEF,166.00,169.00,166.00,167.00,1786500
11/22/10,KARK,50.00,50.00,50.00,50.00,59979000
11/22/10,KARK-W,50.00,33.00,33.00,33.00,0
11/22/10,KARW,145.00,145.00,145.00,145.00,0
11/22/10,KBLI,80.00,80.00,78.00,78.00,1564000
11/22/10,KBLM,110.00,110.00,110.00,110.00,10000
11/22/10,KBLV,540.00,650.00,530.00,650.00,3264500
11/22/10,KBLV-W2,540.00,39.00,39.00,39.00,0
11/22/10,KBRI,93.00,94.00,91.00,91.00,9079500
11/22/10,KBRI-W,6.00,7.00,6.00,7.00,1401500
11/22/10,KDSI,235.00,240.00,235.00,240.00,15000
11/22/10,KIAS,112.00,118.00,111.00,114.00,38112500
11/22/10,KICI,175.00,175.00,175.00,175.00,0
11/22/10,KIJA,130.00,130.00,128.00,129.00,2514500
11/22/10,KKGI,1940.00,1950.00,1910.00,1920.00,1886000
11/22/10,KLBF,3225.00,3225.00,3175.00,3200.00,23305500
11/22/10,KOIN,108.00,108.00,99.00,105.00,97500
11/22/10,KOIN-W,11.00,12.00,11.00,12.00,255000
11/22/10,KONI,91.00,91.00,91.00,91.00,0
11/22/10,KPIG,300.00,375.00,375.00,375.00,0
11/22/10,KRAS,1280.00,1300.00,1260.00,1290.00,81517000
11/22/10,KREN,530.00,530.00,530.00,530.00,175000
11/22/10,LAMI,170.00,170.00,170.00,170.00,0
11/22/10,LAPD,235.00,235.00,235.00,235.00,0
11/22/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/22/10,LCGP,50.00,50.00,50.00,50.00,0
11/22/10,LION,4000.00,5250.00,4000.00,5100.00,20500
11/22/10,LMAS,50.00,50.00,50.00,50.00,5000
11/22/10,LMPI,285.00,290.00,285.00,285.00,148000
11/22/10,LMSH,4650.00,4650.00,4650.00,4650.00,0
11/22/10,LPCK,430.00,430.00,415.00,420.00,107000
11/22/10,LPGI,980.00,980.00,980.00,980.00,23500
11/22/10,LPIN,2725.00,2725.00,2725.00,2725.00,12500
11/22/10,LPKR,680.00,680.00,670.00,680.00,40928500
11/22/10,LPLI,240.00,250.00,240.00,240.00,95000
11/22/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/22/10,LPPS,61.00,62.00,60.00,60.00,958500
11/22/10,LSIP,11700.00,11900.00,11700.00,11800.00,776500
11/22/10,LTLS,790.00,820.00,790.00,820.00,573000
11/22/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/22/10,MAMI,50.00,50.00,50.00,50.00,0
11/22/10,MAMIP,600.00,600.00,600.00,600.00,0
11/22/10,MAPI,2400.00,2500.00,2400.00,2475.00,14684000
11/22/10,MASA,330.00,330.00,320.00,325.00,2907500
11/22/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/22/10,MBAI,17100.00,18750.00,17100.00,18150.00,181000
11/22/10,MCOR,178.00,178.00,152.00,152.00,26500
11/22/10,MDLN,245.00,245.00,240.00,245.00,634500
11/22/10,MDRN,1850.00,2000.00,1850.00,2000.00,293500
11/22/10,MEDC,3625.00,3650.00,3600.00,3625.00,10309500
11/22/10,MEGA,3250.00,3325.00,3250.00,3250.00,3500
11/22/10,MERK,96000.00,97000.00,96000.00,97000.00,3000
11/22/10,META,225.00,230.00,225.00,225.00,1246500
11/22/10,META-W,125.00,129.00,118.00,118.00,369000
11/22/10,MFIN,540.00,590.00,540.00,560.00,857500
11/22/10,MICE,435.00,445.00,430.00,435.00,673500
11/22/10,MIRA,250.00,260.00,245.00,255.00,30287000
11/22/10,MIRA-W2,250.00,1.00,1.00,1.00,0
11/22/10,MITI,55.00,55.00,54.00,54.00,1823500
11/22/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/22/10,MLBI,265000.00,265000.00,265000.00,265000.00,500
11/22/10,MLIA,425.00,425.00,425.00,425.00,0
11/22/10,MLPL,230.00,240.00,220.00,230.00,22034500
11/22/10,MLPL-W,48.00,49.00,44.00,44.00,8918500
11/22/10,MNCN,600.00,640.00,590.00,640.00,24708000
11/22/10,MPPA,1530.00,1530.00,1490.00,1500.00,1817500
11/22/10,MRAT,580.00,580.00,570.00,570.00,277000
11/22/10,MREI,650.00,650.00,650.00,650.00,0
11/22/10,MTDL,123.00,123.00,120.00,121.00,4573000
11/22/10,MTFN,1250.00,1490.00,1250.00,1490.00,5500
11/22/10,MTSM,900.00,900.00,900.00,900.00,0
11/22/10,MYOH,50.00,50.00,50.00,50.00,500
11/22/10,MYOR,11600.00,11800.00,11600.00,11700.00,720000
11/22/10,MYRX,195.00,195.00,191.00,191.00,6626000
11/22/10,MYRXP,79.00,85.00,65.00,71.00,55156500
11/22/10,MYTX,65.00,68.00,65.00,66.00,624500
11/22/10,NIKL,435.00,440.00,430.00,440.00,8605500
11/22/10,NIPS,3950.00,4100.00,3825.00,3825.00,58000
11/22/10,NISP,1660.00,1660.00,1660.00,1660.00,1000
11/22/10,OCAP,290.00,290.00,290.00,290.00,0
11/22/10,OKAS,395.00,395.00,375.00,380.00,5516000
11/22/10,OMRE,170.00,170.00,170.00,170.00,0
11/22/10,PAFI,250.00,250.00,250.00,250.00,0
11/22/10,PANR,151.00,151.00,151.00,151.00,5000
11/22/10,PANS,1300.00,1320.00,1290.00,1300.00,1274500
11/22/10,PBRX,1420.00,1460.00,1410.00,1410.00,13735000
11/22/10,PDES,199.00,199.00,199.00,199.00,175000
11/22/10,PEGE,150.00,150.00,150.00,150.00,0
11/22/10,PGAS,4475.00,4525.00,4425.00,4500.00,23996500
11/22/10,PGLI,52.00,52.00,52.00,52.00,0
11/22/10,PICO,176.00,177.00,176.00,177.00,25000
11/22/10,PJAA,790.00,840.00,790.00,840.00,92000
11/22/10,PKPK,192.00,193.00,189.00,190.00,1986000
11/22/10,PLAS,1010.00,1010.00,1000.00,1000.00,196500
11/22/10,PLIN,1710.00,1710.00,1710.00,1710.00,0
11/22/10,PNBN,1110.00,1120.00,1100.00,1100.00,3871500
11/22/10,PNIN,540.00,540.00,520.00,530.00,1721000
11/22/10,PNLF,200.00,200.00,198.00,200.00,5920500
11/22/10,PNSE,850.00,750.00,750.00,750.00,0
11/22/10,POLY,167.00,195.00,166.00,192.00,9541000
11/22/10,POOL,565.00,565.00,565.00,565.00,0
11/22/10,POOL-W,1.00,1.00,1.00,1.00,0
11/22/10,PRAS,94.00,106.00,94.00,98.00,4775500
11/22/10,PSAB,450.00,450.00,450.00,450.00,0
11/22/10,PSDN,85.00,85.00,85.00,85.00,5000
11/22/10,PSKT,700.00,700.00,700.00,700.00,0
11/22/10,PTBA,21200.00,21250.00,20750.00,20950.00,948500
11/22/10,PTPP,880.00,880.00,860.00,870.00,6214500
11/22/10,PTRA,50.00,50.00,50.00,50.00,0
11/22/10,PTRO,33900.00,33900.00,33900.00,33900.00,0
11/22/10,PTSN,83.00,90.00,83.00,83.00,987500
11/22/10,PTSP,370.00,375.00,370.00,375.00,50500
11/22/10,PUDP,295.00,295.00,295.00,295.00,5000
11/22/10,PWON,930.00,960.00,930.00,940.00,14217000
11/22/10,PWSI,70.00,70.00,70.00,70.00,500
11/22/10,PYFA,140.00,148.00,139.00,140.00,5594500
11/22/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/22/10,R-LQ45X,620.00,670.00,620.00,670.00,104000
11/22/10,RAJA,850.00,860.00,850.00,850.00,96500
11/22/10,RALS,840.00,850.00,840.00,850.00,4282000
11/22/10,RBMS,85.00,87.00,85.00,86.00,2081500
11/22/10,RDTX,1850.00,1850.00,1850.00,1850.00,0
11/22/10,RELI,500.00,500.00,500.00,500.00,0
11/22/10,RICY,178.00,185.00,176.00,178.00,640500
11/22/10,RIGS,770.00,780.00,760.00,780.00,519000
11/22/10,RIMO,52.00,52.00,52.00,52.00,3000
11/22/10,RINA,64.00,64.00,64.00,64.00,0
11/22/10,RMBA,900.00,910.00,860.00,880.00,279000
11/22/10,RODA,51.00,51.00,50.00,50.00,273000
11/22/10,RODA-W,51.00,85.00,85.00,85.00,0
11/22/10,ROTI,2975.00,3000.00,2975.00,2975.00,488500
11/22/10,RUIS,205.00,205.00,200.00,200.00,32500
11/22/10,SAFE,115.00,115.00,115.00,115.00,0
11/22/10,SAIP,165.00,165.00,165.00,165.00,0
11/22/10,SCBD,500.00,500.00,500.00,500.00,0
11/22/10,SCCO,1950.00,1950.00,1950.00,1950.00,500
11/22/10,SCMA,3250.00,3500.00,3250.00,3500.00,959000
11/22/10,SCPI,30500.00,30500.00,30500.00,30500.00,500
11/22/10,SDPC,75.00,75.00,72.00,72.00,355000
11/22/10,SDRA,285.00,290.00,280.00,290.00,562000
11/22/10,SGRO,3075.00,3075.00,3025.00,3050.00,1531500
11/22/10,SHID,1260.00,1290.00,1250.00,1250.00,18781500
11/22/10,SIAP,79.00,79.00,79.00,79.00,0
11/22/10,SIIP,89.00,89.00,89.00,89.00,0
11/22/10,SIMA,101.00,105.00,101.00,105.00,1000
11/22/10,SIMM,148.00,148.00,148.00,148.00,0
11/22/10,SIPD,80.00,84.00,80.00,83.00,232142000
11/22/10,SKLT,140.00,140.00,140.00,140.00,0
11/22/10,SKYB,500.00,500.00,500.00,500.00,0
11/22/10,SMAR,5050.00,5050.00,5000.00,5050.00,16500
11/22/10,SMCB,2450.00,2475.00,2425.00,2475.00,9108500
11/22/10,SMDM,85.00,85.00,85.00,85.00,0
11/22/10,SMDR,4450.00,4450.00,4450.00,4450.00,500
11/22/10,SMGR,9400.00,9900.00,9400.00,9900.00,15427500
11/22/10,SMMA,1950.00,1950.00,1870.00,1900.00,175000
11/22/10,SMMA-W4,1950.00,1500.00,1500.00,1500.00,0
11/22/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/22/10,SMRA,1210.00,1210.00,1180.00,1200.00,2043500
11/22/10,SMSM,1090.00,1090.00,1070.00,1070.00,678500
11/22/10,SOBI,3000.00,3075.00,3000.00,3075.00,4182000
11/22/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/22/10,SPMA,265.00,265.00,250.00,250.00,62500
11/22/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/22/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/22/10,SQMI,150.00,150.00,150.00,150.00,0
11/22/10,SRSN,62.00,62.00,60.00,62.00,480000
11/22/10,SSIA,680.00,680.00,660.00,670.00,257500
11/22/10,SSTM,215.00,260.00,210.00,220.00,4246500
11/22/10,STTP,345.00,345.00,345.00,345.00,0
11/22/10,SUGI,25.00,157.00,157.00,157.00,0
11/22/10,SULI,130.00,132.00,128.00,129.00,7506500
11/22/10,TBIG,2775.00,2875.00,2750.00,2825.00,10852500
11/22/10,TBLA,425.00,430.00,420.00,425.00,1873000
11/22/10,TBLA-W,425.00,300.00,300.00,300.00,0
11/22/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/22/10,TCID,7200.00,7200.00,7200.00,7200.00,5000
11/22/10,TFCO,500.00,500.00,500.00,500.00,0
11/22/10,TGKA,650.00,650.00,630.00,630.00,4000
11/22/10,TINS,2875.00,2875.00,2825.00,2850.00,11966000
11/22/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/22/10,TIRT,80.00,82.00,78.00,78.00,11225000
11/22/10,TKGA,250.00,250.00,250.00,250.00,0
11/22/10,TKIM,3325.00,3350.00,3300.00,3325.00,133000
11/22/10,TLKM,8350.00,8500.00,8350.00,8400.00,24322500
11/22/10,TMAS,171.00,175.00,171.00,175.00,5500
11/22/10,TMPI,118.00,119.00,113.00,114.00,8680500
11/22/10,TMPI-W,39.00,39.00,37.00,37.00,86000
11/22/10,TMPO,82.00,82.00,82.00,82.00,0
11/22/10,TOTL,230.00,240.00,225.00,240.00,6714000
11/22/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/22/10,TOWR,11500.00,12100.00,11500.00,11900.00,36500
11/22/10,TPIA,2900.00,3000.00,2900.00,2925.00,54500
11/22/10,TRAM,610.00,620.00,600.00,610.00,59010500
11/22/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/22/10,TRIL,64.00,64.00,63.00,63.00,6135000
11/22/10,TRIM,118.00,118.00,118.00,118.00,0
11/22/10,TRIO,650.00,650.00,630.00,640.00,482000
11/22/10,TRST,300.00,285.00,280.00,285.00,1693500
11/22/10,TRUB,82.00,82.00,80.00,81.00,15296500
11/22/10,TRUS,360.00,360.00,360.00,360.00,0
11/22/10,TSPC,1700.00,1700.00,1680.00,1700.00,512000
11/22/10,TURI,680.00,680.00,670.00,670.00,5809500
11/22/10,ULTJ,1550.00,1550.00,1520.00,1520.00,251000
11/22/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/22/10,UNIT,135.00,135.00,135.00,135.00,0
11/22/10,UNSP,380.00,395.00,375.00,390.00,270424500
11/22/10,UNSP-W2,99.00,105.00,99.00,104.00,1912000
11/22/10,UNTR,25650.00,25650.00,24550.00,25100.00,5254500
11/22/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/22/10,UNVR,17450.00,17450.00,17100.00,17300.00,925000
11/22/10,VOKS,455.00,455.00,455.00,455.00,0
11/22/10,VRNA,109.00,115.00,109.00,112.00,5563500
11/22/10,WAPO,100.00,100.00,100.00,100.00,0
11/22/10,WEHA,200.00,200.00,199.00,199.00,1856000
11/22/10,WEHA-W,200.00,40.00,40.00,40.00,0
11/22/10,WICO,50.00,50.00,50.00,50.00,0
11/22/10,WIKA,670.00,670.00,660.00,670.00,1820500
11/22/10,WOMF,640.00,700.00,630.00,680.00,6080000
11/22/10,YPAS,620.00,620.00,610.00,620.00,135000
11/22/10,YULE,67.00,67.00,67.00,67.00,0
11/22/10,ZBRA,50.00,50.00,50.00,50.00,0