Download data saham Indonesia gratis

Data saham Indonesia tanggal 18 Nop 2010 untuk metastock atau amibroker silahkan download gratis, semoga bermanfaat.
11/18/10,AALI,24750.00,24750.00,23800.00,23950.00,3434500
11/18/10,ABBA,85.00,97.00,85.00,97.00,241000
11/18/10,ABDA,460.00,460.00,460.00,460.00,7500
11/18/10,ACES,2625.00,2800.00,2550.00,2600.00,4225500
11/18/10,ADES,1950.00,1950.00,1860.00,1910.00,535500
11/18/10,ADHI,920.00,940.00,910.00,940.00,941500
11/18/10,ADMF,10850.00,10850.00,10500.00,10500.00,20500
11/18/10,ADMG,210.00,210.00,205.00,210.00,2986000
11/18/10,ADRO,2475.00,2475.00,2400.00,2450.00,51183000
11/18/10,AGRO,178.00,184.00,178.00,183.00,908000
11/18/10,AGRO-W,46.00,49.00,46.00,48.00,964000
11/18/10,AHAP,105.00,105.00,105.00,105.00,250000
11/18/10,AIMS,130.00,130.00,130.00,130.00,0
11/18/10,AISA,610.00,650.00,610.00,650.00,7107500
11/18/10,AKKU,120.00,120.00,120.00,120.00,0
11/18/10,AKPI,1060.00,1060.00,1060.00,1060.00,0
11/18/10,AKRA,1610.00,1650.00,1580.00,1630.00,17482500
11/18/10,AKSI,113.00,113.00,111.00,111.00,3500
11/18/10,ALFA,2600.00,2600.00,2600.00,2600.00,0
11/18/10,ALKA,800.00,800.00,800.00,800.00,0
11/18/10,ALMI,840.00,860.00,840.00,860.00,5000
11/18/10,AMAG,139.00,140.00,138.00,140.00,692000
11/18/10,AMAG-W,39.00,39.00,37.00,38.00,1723500
11/18/10,AMFG,5750.00,5750.00,5700.00,5750.00,197500
11/18/10,AMRT,1700.00,1950.00,1950.00,1950.00,0
11/18/10,ANTA,180.00,180.00,180.00,180.00,0
11/18/10,ANTM,2525.00,2550.00,2450.00,2525.00,42992000
11/18/10,APIC,191.00,191.00,191.00,191.00,0
11/18/10,APLI,88.00,89.00,88.00,88.00,156500
11/18/10,APLN,400.00,405.00,395.00,405.00,54181500
11/18/10,APOL,120.00,120.00,117.00,119.00,2972500
11/18/10,AQUA,244800.00,244800.00,244800.00,244800.00,0
11/18/10,ARGO,1300.00,1300.00,1300.00,1300.00,0
11/18/10,ARNA,285.00,290.00,285.00,290.00,29000
11/18/10,ARTA,365.00,365.00,365.00,365.00,0
11/18/10,ARTI,265.00,280.00,255.00,280.00,104000
11/18/10,ASBI,225.00,225.00,225.00,225.00,0
11/18/10,ASDM,760.00,760.00,760.00,760.00,500
11/18/10,ASGR,730.00,730.00,700.00,710.00,1799000
11/18/10,ASIA,90.00,92.00,88.00,90.00,10003500
11/18/10,ASII,56500.00,56500.00,54850.00,54900.00,5622000
11/18/10,ASJT,420.00,420.00,420.00,420.00,0
11/18/10,ASRI,290.00,295.00,280.00,290.00,31886000
11/18/10,ASRM,1100.00,1100.00,1100.00,1100.00,0
11/18/10,ATPK,156.00,162.00,155.00,162.00,5500
11/18/10,AUTO,16300.00,16750.00,16300.00,16650.00,47000
11/18/10,BABP,111.00,111.00,111.00,111.00,500
11/18/10,BABP-W,111.00,40.00,40.00,40.00,0
11/18/10,BACA,114.00,114.00,109.00,109.00,1500
11/18/10,BACA-W,114.00,30.00,30.00,30.00,0
11/18/10,BAEK,2300.00,2300.00,2300.00,2300.00,0
11/18/10,BAPA,250.00,250.00,250.00,250.00,0
11/18/10,BAPA-W,42.00,42.00,42.00,42.00,0
11/18/10,BATA,69500.00,70000.00,69500.00,70000.00,51000
11/18/10,BAYU,280.00,280.00,250.00,260.00,1629500
11/18/10,BBCA,7050.00,7050.00,6750.00,6850.00,21447000
11/18/10,BBKP,650.00,660.00,640.00,660.00,7049500
11/18/10,BBLD,405.00,405.00,400.00,400.00,573500
11/18/10,BBNI,3875.00,3875.00,3825.00,3875.00,19834000
11/18/10,BBNP,1230.00,1230.00,1230.00,1230.00,0
11/18/10,BBRI,11800.00,12150.00,11650.00,12100.00,10203000
11/18/10,BBTN,1930.00,1940.00,1910.00,1930.00,4423500
11/18/10,BCAP,610.00,610.00,610.00,610.00,0
11/18/10,BCIC,50.00,50.00,50.00,50.00,0
11/18/10,BCIP,250.00,250.00,250.00,250.00,1813500
11/18/10,BCIP-W,250.00,130.00,130.00,130.00,0
11/18/10,BDMN,6700.00,6850.00,6700.00,6800.00,2304000
11/18/10,BEKS,156.00,174.00,156.00,163.00,1897000
11/18/10,BFIN,3800.00,3800.00,3675.00,3675.00,4000
11/18/10,BHIT,122.00,123.00,120.00,123.00,38389000
11/18/10,BIMA,900.00,900.00,900.00,900.00,0
11/18/10,BIPI,103.00,104.00,101.00,102.00,25924500
11/18/10,BIPI-W,27.00,28.00,26.00,28.00,2925500
11/18/10,BIPP,50.00,50.00,50.00,50.00,0
11/18/10,BISI,2150.00,2150.00,2100.00,2100.00,971000
11/18/10,BJBR,1620.00,1620.00,1560.00,1580.00,19232500
11/18/10,BKDP,106.00,106.00,104.00,105.00,1308000
11/18/10,BKSL,108.00,110.00,107.00,110.00,19375000
11/18/10,BKSW,880.00,910.00,870.00,870.00,38500
11/18/10,BLTA,350.00,355.00,335.00,350.00,85485500
11/18/10,BMRI,7050.00,7100.00,6950.00,7000.00,12404000
11/18/10,BMSR,200.00,200.00,200.00,200.00,15500
11/18/10,BMSR-W,200.00,1.00,1.00,1.00,0
11/18/10,BMTR,495.00,495.00,480.00,490.00,4632000
11/18/10,BNBA,164.00,164.00,150.00,159.00,1151000
11/18/10,BNBR,61.00,78.00,61.00,76.00,7570934000
11/18/10,BNBR-W,5.00,8.00,5.00,7.00,183405000
11/18/10,BNGA,1480.00,1480.00,1450.00,1470.00,702000
11/18/10,BNII,580.00,600.00,560.00,570.00,2614500
11/18/10,BNLI,1850.00,1850.00,1700.00,1780.00,750500
11/18/10,BPFI,180.00,180.00,180.00,180.00,0
11/18/10,BRAM,2300.00,2300.00,2300.00,2300.00,0
11/18/10,BRAU,520.00,530.00,510.00,520.00,384003500
11/18/10,BRNA,1550.00,1600.00,1540.00,1590.00,271000
11/18/10,BRPT,1200.00,1200.00,1150.00,1180.00,6370500
11/18/10,BSDE,890.00,890.00,800.00,870.00,24448500
11/18/10,BSWD,600.00,600.00,600.00,600.00,0
11/18/10,BTEK,700.00,700.00,700.00,700.00,0
11/18/10,BTEL,245.00,255.00,240.00,250.00,74795500
11/18/10,BTON,370.00,385.00,370.00,380.00,53000
11/18/10,BTPN,14800.00,15100.00,14700.00,15100.00,179500
11/18/10,BUDI,210.00,215.00,165.00,205.00,1093000
11/18/10,BUDI-W,210.00,90.00,90.00,90.00,0
11/18/10,BUMI,2625.00,2850.00,2625.00,2800.00,418171000
11/18/10,BUVA,405.00,420.00,400.00,415.00,43881500
11/18/10,BVIC,174.00,175.00,174.00,174.00,90000
11/18/10,BVIC-W,174.00,60.00,60.00,60.00,0
11/18/10,BVIC-W2,174.00,98.00,98.00,98.00,0
11/18/10,BWPT,1010.00,1050.00,1000.00,1050.00,30164500
11/18/10,BYAN,12850.00,12900.00,12750.00,12800.00,91000
11/18/10,CEKA,1200.00,1200.00,1200.00,1200.00,0
11/18/10,CENT,170.00,170.00,170.00,170.00,0
11/18/10,CFIN,540.00,540.00,490.00,500.00,11530500
11/18/10,CITA,317.00,317.00,317.00,317.00,0
11/18/10,CKRA,96.00,96.00,96.00,96.00,10000
11/18/10,CKRA-W,96.00,29.00,29.00,29.00,0
11/18/10,CLPI,450.00,450.00,450.00,450.00,20500
11/18/10,CMNP,1410.00,1420.00,1370.00,1380.00,8657000
11/18/10,CMPP,151.00,151.00,151.00,151.00,0
11/18/10,CNKO,158.00,160.00,156.00,158.00,11589000
11/18/10,CNTB,5000.00,5000.00,5000.00,5000.00,0
11/18/10,CNTX,2650.00,2650.00,2650.00,2650.00,0
11/18/10,COWL,113.00,115.00,113.00,114.00,3468500
11/18/10,COWL-W,3.00,3.00,2.00,3.00,1041500
11/18/10,CPDW,229.00,229.00,229.00,229.00,0
11/18/10,CPIN,8850.00,9050.00,8850.00,8950.00,5216000
11/18/10,CPRO,53.00,53.00,53.00,53.00,0
11/18/10,CSAP,91.00,100.00,91.00,98.00,226500
11/18/10,CTBN,2500.00,2500.00,2500.00,2500.00,0
11/18/10,CTRA,370.00,380.00,365.00,375.00,9797000
11/18/10,CTRP,415.00,420.00,415.00,415.00,4946500
11/18/10,CTRS,650.00,650.00,640.00,640.00,6000
11/18/10,CTTH,75.00,75.00,74.00,75.00,1253500
11/18/10,DART,175.00,175.00,168.00,168.00,300000
11/18/10,DAVO,81.00,88.00,79.00,83.00,78055000
11/18/10,DEFI,630.00,630.00,630.00,630.00,0
11/18/10,DEWA,74.00,79.00,74.00,78.00,222530000
11/18/10,DGIK,96.00,98.00,96.00,98.00,4506500
11/18/10,DILD,465.00,465.00,460.00,465.00,4073500
11/18/10,DILD-W,81.00,82.00,79.00,79.00,705000
11/18/10,DKFT,550.00,550.00,550.00,550.00,0
11/18/10,DLTA,100000.00,100000.00,100000.00,100000.00,0
11/18/10,DNET,320.00,320.00,320.00,320.00,0
11/18/10,DOID,1100.00,1110.00,1090.00,1090.00,27089000
11/18/10,DPNS,435.00,435.00,435.00,435.00,500
11/18/10,DSFI,50.00,50.00,50.00,50.00,0
11/18/10,DSSA,7550.00,7550.00,7550.00,7550.00,0
11/18/10,DUTI,2125.00,2125.00,2125.00,2125.00,0
11/18/10,DVLA,1160.00,1170.00,1160.00,1160.00,32500
11/18/10,DYNA,3100.00,3200.00,3100.00,3175.00,217000
11/18/10,EKAD,295.00,300.00,290.00,295.00,222500
11/18/10,ELSA,320.00,320.00,310.00,320.00,5189000
11/18/10,ELTY,160.00,167.00,159.00,165.00,675731500
11/18/10,ELTY-W,30.00,33.00,30.00,32.00,143592500
11/18/10,EMTK,950.00,950.00,950.00,950.00,1500
11/18/10,ENRG,112.00,117.00,111.00,116.00,683568500
11/18/10,ENRG-W,25.00,27.00,24.00,27.00,71538500
11/18/10,EPMT,1120.00,1120.00,1120.00,1120.00,0
11/18/10,ERTX,55.00,55.00,55.00,55.00,0
11/18/10,ESTI,100.00,100.00,100.00,100.00,0
11/18/10,ETWA,245.00,250.00,235.00,250.00,265000
11/18/10,EXCL,6000.00,6000.00,5700.00,5700.00,3303000
11/18/10,FAST,9500.00,9500.00,9500.00,9500.00,0
11/18/10,FASW,2925.00,2950.00,2900.00,2925.00,1937000
11/18/10,FISH,850.00,850.00,850.00,850.00,5000
11/18/10,FMII,90.00,90.00,90.00,90.00,0
11/18/10,FORU,106.00,110.00,106.00,107.00,156000
11/18/10,FPNI,153.00,185.00,148.00,174.00,18050500
11/18/10,FREN,50.00,50.00,50.00,50.00,0
11/18/10,GDST,178.00,178.00,175.00,175.00,2024500
11/18/10,GDYR,10900.00,10900.00,10900.00,10900.00,2000
11/18/10,GEMA,215.00,255.00,215.00,255.00,6383000
11/18/10,GGRM,46500.00,46700.00,45500.00,46050.00,509500
11/18/10,GJTL,2575.00,2575.00,2475.00,2500.00,10988000
11/18/10,GMCW,860.00,860.00,860.00,860.00,0
11/18/10,GMTD,165.00,165.00,165.00,165.00,0
11/18/10,GOLD,410.00,425.00,410.00,425.00,72000
11/18/10,GPRA,125.00,125.00,125.00,125.00,0
11/18/10,GREN,127.00,141.00,127.00,140.00,195904500
11/18/10,GREN-W,15.00,17.00,14.00,17.00,47388000
11/18/10,GSMF,89.00,89.00,89.00,89.00,0
11/18/10,GTBO,59.00,61.00,58.00,60.00,245000
11/18/10,GZCO,415.00,415.00,395.00,410.00,9091500
11/18/10,HADE,52.00,53.00,51.00,52.00,16220000
11/18/10,HDTX,235.00,235.00,235.00,235.00,0
11/18/10,HERO,4500.00,4500.00,4500.00,4500.00,0
11/18/10,HEXA,6750.00,6800.00,6750.00,6800.00,558000
11/18/10,HITS,365.00,365.00,365.00,365.00,0
11/18/10,HMSP,27600.00,27700.00,27100.00,27600.00,20500
11/18/10,HOME,121.00,121.00,121.00,121.00,0
11/18/10,HRUM,6800.00,7100.00,6750.00,7050.00,12316000
11/18/10,IATA,50.00,50.00,50.00,50.00,0
11/18/10,ICBP,5350.00,5350.00,5200.00,5300.00,4575500
11/18/10,ICON,470.00,470.00,470.00,470.00,0
11/18/10,IDKM,560.00,570.00,550.00,570.00,308000
11/18/10,IGAR,190.00,190.00,190.00,190.00,16000
11/18/10,IIKP,660.00,660.00,660.00,660.00,0
11/18/10,IKAI,152.00,152.00,145.00,145.00,339000
11/18/10,IKBI,1420.00,1420.00,1420.00,1420.00,0
11/18/10,IMAS,6150.00,6150.00,6050.00,6050.00,7500
11/18/10,INAF,81.00,81.00,79.00,80.00,3203000
11/18/10,INAI,365.00,365.00,355.00,355.00,61500
11/18/10,INCF,2575.00,2575.00,2575.00,2575.00,0
11/18/10,INCI,260.00,260.00,250.00,255.00,4095000
11/18/10,INCO,4875.00,4875.00,4750.00,4850.00,9650000
11/18/10,INDF,5000.00,5000.00,4950.00,5000.00,7984000
11/18/10,INDR,1700.00,1700.00,1690.00,1690.00,3000
11/18/10,INDS,8600.00,9700.00,8600.00,9700.00,51000
11/18/10,INDX,105.00,125.00,105.00,125.00,50500
11/18/10,INDX-W,105.00,1.00,1.00,1.00,0
11/18/10,INDY,3650.00,3775.00,3625.00,3775.00,22874500
11/18/10,INKP,1840.00,1870.00,1840.00,1860.00,1696500
11/18/10,INPC,107.00,121.00,104.00,112.00,4184000
11/18/10,INPP,185.00,185.00,185.00,185.00,0
11/18/10,INRU,510.00,510.00,510.00,510.00,5000
11/18/10,INTA,2450.00,2475.00,2425.00,2450.00,8237500
11/18/10,INTD,420.00,420.00,420.00,420.00,0
11/18/10,INTP,17000.00,17000.00,16500.00,16750.00,4591500
11/18/10,INVS,5450.00,5550.00,5350.00,5550.00,106500
11/18/10,INVS-W,3800.00,3800.00,3800.00,3800.00,2000
11/18/10,IPOL,265.00,270.00,255.00,270.00,13298500
11/18/10,IPOL-W,93.00,97.00,89.00,95.00,1791500
11/18/10,ISAT,5800.00,5850.00,5700.00,5750.00,1989000
11/18/10,ITMA,900.00,900.00,900.00,900.00,0
11/18/10,ITMG,49500.00,51100.00,49200.00,51050.00,1008000
11/18/10,ITTG,114.00,118.00,113.00,116.00,75500
11/18/10,JECC,630.00,710.00,610.00,610.00,3801500
11/18/10,JIHD,850.00,850.00,810.00,830.00,38500
11/18/10,JKON,700.00,700.00,700.00,700.00,0
11/18/10,JKSW,195.00,195.00,195.00,195.00,0
11/18/10,JPFA,3450.00,3625.00,3450.00,3575.00,8991000
11/18/10,JPRS,660.00,660.00,650.00,650.00,1528000
11/18/10,JRPT,1160.00,1160.00,1160.00,1160.00,100000
11/18/10,JSMR,3475.00,3525.00,3475.00,3525.00,2925000
11/18/10,JSPT,700.00,700.00,700.00,700.00,0
11/18/10,JTPE,660.00,680.00,620.00,670.00,6297000
11/18/10,KAEF,166.00,169.00,163.00,165.00,1638000
11/18/10,KARK,50.00,51.00,50.00,50.00,387642000
11/18/10,KARK-W,50.00,33.00,33.00,33.00,0
11/18/10,KARW,145.00,145.00,145.00,145.00,0
11/18/10,KBLI,80.00,80.00,78.00,80.00,1092500
11/18/10,KBLM,110.00,110.00,110.00,110.00,0
11/18/10,KBLV,385.00,420.00,385.00,420.00,464000
11/18/10,KBLV-W2,385.00,39.00,39.00,39.00,0
11/18/10,KBRI,91.00,93.00,90.00,91.00,3707000
11/18/10,KBRI-W,7.00,7.00,6.00,6.00,3007500
11/18/10,KDSI,240.00,240.00,240.00,240.00,30000
11/18/10,KIAS,102.00,105.00,99.00,103.00,3511000
11/18/10,KICI,175.00,175.00,175.00,175.00,0
11/18/10,KIJA,127.00,129.00,125.00,127.00,9478500
11/18/10,KKGI,1810.00,1890.00,1810.00,1890.00,2153500
11/18/10,KLBF,3100.00,3150.00,3075.00,3100.00,25955500
11/18/10,KOIN,106.00,108.00,105.00,108.00,17500
11/18/10,KOIN-W,10.00,10.00,10.00,10.00,23000
11/18/10,KONI,91.00,91.00,91.00,91.00,0
11/18/10,KPIG,360.00,380.00,360.00,375.00,22500
11/18/10,KRAS,1270.00,1300.00,1270.00,1280.00,79167500
11/18/10,KREN,530.00,540.00,530.00,540.00,436000
11/18/10,LAMI,170.00,170.00,170.00,170.00,0
11/18/10,LAPD,235.00,235.00,235.00,235.00,0
11/18/10,LAPD-W,51.00,51.00,51.00,51.00,0
11/18/10,LCGP,50.00,50.00,50.00,50.00,0
11/18/10,LION,4200.00,4200.00,4200.00,4200.00,0
11/18/10,LMAS,50.00,50.00,50.00,50.00,0
11/18/10,LMPI,275.00,275.00,275.00,275.00,34000
11/18/10,LMSH,4650.00,4650.00,4650.00,4650.00,0
11/18/10,LPCK,420.00,430.00,410.00,420.00,248000
11/18/10,LPGI,970.00,970.00,970.00,970.00,500
11/18/10,LPIN,2625.00,2775.00,2600.00,2750.00,63500
11/18/10,LPKR,680.00,700.00,670.00,680.00,136525500
11/18/10,LPLI,240.00,250.00,235.00,240.00,652000
11/18/10,LPPF,2550.00,2550.00,2550.00,2550.00,0
11/18/10,LPPS,60.00,63.00,59.00,61.00,3769000
11/18/10,LSIP,11600.00,11600.00,11200.00,11550.00,4207500
11/18/10,LTLS,780.00,800.00,780.00,780.00,133000
11/18/10,MAIN,3650.00,3650.00,3650.00,3650.00,0
11/18/10,MAMI,50.00,50.00,50.00,50.00,0
11/18/10,MAMIP,600.00,600.00,600.00,600.00,0
11/18/10,MAPI,2375.00,2375.00,2175.00,2200.00,4225000
11/18/10,MASA,320.00,325.00,315.00,325.00,9209500
11/18/10,MAYA,1380.00,1380.00,1380.00,1380.00,0
11/18/10,MBAI,13950.00,16650.00,13250.00,16650.00,339000
11/18/10,MCOR,180.00,180.00,180.00,180.00,0
11/18/10,MDLN,235.00,245.00,230.00,240.00,8340000
11/18/10,MDRN,1850.00,1850.00,1850.00,1850.00,22500
11/18/10,MEDC,3675.00,3675.00,3550.00,3575.00,8686500
11/18/10,MEGA,3175.00,3175.00,3175.00,3175.00,0
11/18/10,MERK,96000.00,96000.00,96000.00,96000.00,0
11/18/10,META,210.00,220.00,205.00,215.00,8662500
11/18/10,META-W,104.00,115.00,100.00,113.00,1922500
11/18/10,MFIN,570.00,570.00,560.00,560.00,450500
11/18/10,MICE,440.00,445.00,435.00,440.00,671000
11/18/10,MIRA,240.00,245.00,235.00,240.00,38396500
11/18/10,MIRA-W2,240.00,1.00,1.00,1.00,0
11/18/10,MITI,54.00,55.00,54.00,55.00,1176500
11/18/10,MKPI,2800.00,2800.00,2800.00,2800.00,0
11/18/10,MLBI,260000.00,260000.00,260000.00,260000.00,0
11/18/10,MLIA,425.00,425.00,425.00,425.00,0
11/18/10,MLPL,205.00,235.00,205.00,230.00,35277500
11/18/10,MLPL-W,42.00,47.00,41.00,46.00,11496500
11/18/10,MNCN,600.00,610.00,590.00,600.00,9361000
11/18/10,MPPA,1440.00,1500.00,1410.00,1490.00,5039000
11/18/10,MRAT,570.00,610.00,560.00,600.00,8774000
11/18/10,MREI,650.00,650.00,650.00,650.00,0
11/18/10,MTDL,117.00,120.00,117.00,120.00,555500
11/18/10,MTFN,1400.00,1450.00,1400.00,1400.00,11000
11/18/10,MTSM,900.00,900.00,900.00,900.00,16000
11/18/10,MYOH,50.00,50.00,50.00,50.00,0
11/18/10,MYOR,11550.00,11850.00,11500.00,11600.00,1053500
11/18/10,MYRX,193.00,194.00,187.00,190.00,21344000
11/18/10,MYRXP,79.00,82.00,77.00,78.00,1243000
11/18/10,MYTX,65.00,65.00,65.00,65.00,0
11/18/10,NIKL,430.00,445.00,430.00,440.00,21701500
11/18/10,NIPS,3900.00,3900.00,3650.00,3800.00,16500
11/18/10,NISP,1640.00,1700.00,1640.00,1670.00,7500
11/18/10,OCAP,290.00,290.00,290.00,290.00,0
11/18/10,OKAS,355.00,375.00,350.00,370.00,5986000
11/18/10,OMRE,170.00,170.00,170.00,170.00,2000
11/18/10,PAFI,250.00,250.00,250.00,250.00,0
11/18/10,PANR,154.00,154.00,150.00,150.00,23500
11/18/10,PANS,1280.00,1310.00,1260.00,1310.00,2610000
11/18/10,PBRX,1370.00,1430.00,1360.00,1410.00,12170500
11/18/10,PDES,199.00,199.00,199.00,199.00,15000
11/18/10,PEGE,150.00,150.00,150.00,150.00,0
11/18/10,PGAS,4225.00,4250.00,4175.00,4250.00,18739000
11/18/10,PGLI,52.00,52.00,52.00,52.00,0
11/18/10,PICO,177.00,177.00,177.00,177.00,0
11/18/10,PJAA,790.00,790.00,790.00,790.00,5000
11/18/10,PKPK,191.00,205.00,189.00,189.00,162014000
11/18/10,PLAS,1010.00,1010.00,1000.00,1010.00,235500
11/18/10,PLIN,1710.00,1710.00,1710.00,1710.00,500
11/18/10,PNBN,1120.00,1150.00,1100.00,1130.00,5428000
11/18/10,PNIN,520.00,520.00,510.00,520.00,467000
11/18/10,PNLF,197.00,200.00,195.00,199.00,16486500
11/18/10,PNSE,750.00,750.00,750.00,750.00,0
11/18/10,POLY,149.00,165.00,149.00,161.00,2365000
11/18/10,POOL,565.00,565.00,565.00,565.00,0
11/18/10,POOL-W,1.00,1.00,1.00,1.00,0
11/18/10,PRAS,92.00,97.00,92.00,93.00,112500
11/18/10,PSAB,450.00,450.00,450.00,450.00,0
11/18/10,PSDN,85.00,85.00,85.00,85.00,0
11/18/10,PSKT,700.00,700.00,700.00,700.00,0
11/18/10,PTBA,20250.00,20900.00,20000.00,20750.00,3112000
11/18/10,PTPP,880.00,880.00,850.00,870.00,5726500
11/18/10,PTRA,50.00,50.00,50.00,50.00,0
11/18/10,PTRO,34000.00,34000.00,33900.00,33900.00,3000
11/18/10,PTSN,78.00,84.00,78.00,79.00,176000
11/18/10,PTSP,300.00,300.00,300.00,300.00,0
11/18/10,PUDP,295.00,295.00,295.00,295.00,12500
11/18/10,PWON,930.00,940.00,910.00,930.00,7932500
11/18/10,PWSI,60.00,60.00,60.00,60.00,0
11/18/10,PYFA,180.00,182.00,137.00,138.00,517033000
11/18/10,R-ABFII,20870.00,20870.00,20870.00,20870.00,0
11/18/10,R-LQ45X,650.00,650.00,650.00,650.00,5000
11/18/10,RAJA,860.00,880.00,850.00,860.00,175000
11/18/10,RALS,850.00,850.00,830.00,830.00,6814500
11/18/10,RBMS,85.00,85.00,84.00,84.00,429000
11/18/10,RDTX,1850.00,1850.00,1850.00,1850.00,5000
11/18/10,RELI,500.00,500.00,500.00,500.00,0
11/18/10,RICY,181.00,187.00,181.00,187.00,178500
11/18/10,RIGS,760.00,780.00,760.00,760.00,301500
11/18/10,RIMO,52.00,52.00,52.00,52.00,3000
11/18/10,RINA,64.00,64.00,64.00,64.00,0
11/18/10,RMBA,880.00,880.00,870.00,880.00,125500
11/18/10,RODA,50.00,50.00,50.00,50.00,47500
11/18/10,RODA-W,50.00,85.00,85.00,85.00,0
11/18/10,ROTI,2925.00,3000.00,2925.00,3000.00,220000
11/18/10,RUIS,200.00,205.00,200.00,200.00,51500
11/18/10,SAFE,115.00,115.00,115.00,115.00,0
11/18/10,SAIP,165.00,165.00,165.00,165.00,0
11/18/10,SCBD,500.00,500.00,500.00,500.00,25000
11/18/10,SCCO,1630.00,1630.00,1630.00,1630.00,0
11/18/10,SCMA,3000.00,3025.00,3000.00,3025.00,7500
11/18/10,SCPI,38000.00,38000.00,38000.00,38000.00,0
11/18/10,SDPC,74.00,74.00,72.00,73.00,264000
11/18/10,SDRA,280.00,285.00,275.00,285.00,1131500
11/18/10,SGRO,3100.00,3100.00,3000.00,3050.00,2134500
11/18/10,SHID,1210.00,1240.00,1210.00,1230.00,10824500
11/18/10,SIAP,82.00,82.00,82.00,82.00,500
11/18/10,SIIP,89.00,89.00,89.00,89.00,0
11/18/10,SIMA,105.00,105.00,105.00,105.00,13500
11/18/10,SIMM,148.00,148.00,148.00,148.00,0
11/18/10,SIPD,76.00,82.00,74.00,78.00,291725000
11/18/10,SKLT,140.00,140.00,140.00,140.00,0
11/18/10,SKYB,500.00,500.00,500.00,500.00,12500
11/18/10,SMAR,5000.00,5000.00,5000.00,5000.00,11000
11/18/10,SMCB,2375.00,2400.00,2325.00,2400.00,5925000
11/18/10,SMDM,87.00,87.00,87.00,87.00,0
11/18/10,SMDR,4200.00,4200.00,4200.00,4200.00,1000
11/18/10,SMGR,9300.00,9300.00,9150.00,9300.00,7902500
11/18/10,SMMA,1870.00,1970.00,1830.00,1850.00,76500
11/18/10,SMMA-W4,1870.00,1500.00,1500.00,1500.00,0
11/18/10,SMMT,2175.00,2175.00,2175.00,2175.00,0
11/18/10,SMRA,1260.00,1270.00,1190.00,1200.00,6076000
11/18/10,SMSM,1060.00,1080.00,1050.00,1070.00,866500
11/18/10,SOBI,3075.00,3100.00,3050.00,3075.00,2240500
11/18/10,SONA,1600.00,1600.00,1600.00,1600.00,0
11/18/10,SPMA,250.00,250.00,245.00,245.00,308000
11/18/10,SQBB,10500.00,10500.00,10500.00,10500.00,0
11/18/10,SQBI,138000.00,138000.00,138000.00,138000.00,0
11/18/10,SQMI,150.00,150.00,150.00,150.00,0
11/18/10,SRSN,61.00,62.00,60.00,61.00,1265500
11/18/10,SSIA,640.00,650.00,610.00,650.00,464500
11/18/10,SSTM,210.00,215.00,210.00,215.00,47500
11/18/10,STTP,345.00,345.00,345.00,345.00,11500
11/18/10,SUGI,250.00,157.00,157.00,157.00,0
11/18/10,SULI,134.00,134.00,130.00,132.00,2853500
11/18/10,TBIG,2775.00,2850.00,2675.00,2800.00,8029500
11/18/10,TBLA,420.00,420.00,415.00,415.00,1099500
11/18/10,TBLA-W,420.00,300.00,300.00,300.00,0
11/18/10,TBMS,9000.00,9000.00,9000.00,9000.00,0
11/18/10,TCID,7250.00,7500.00,7250.00,7300.00,16500
11/18/10,TFCO,500.00,500.00,500.00,500.00,0
11/18/10,TGKA,610.00,610.00,610.00,610.00,10500
11/18/10,TINS,2850.00,2900.00,2800.00,2875.00,14197500
11/18/10,TIRA,1740.00,1740.00,1740.00,1740.00,0
11/18/10,TIRT,80.00,80.00,79.00,79.00,208500
11/18/10,TKGA,250.00,250.00,250.00,250.00,0
11/18/10,TKIM,3350.00,3350.00,3275.00,3325.00,104000
11/18/10,TLKM,8200.00,8400.00,8200.00,8400.00,45667000
11/18/10,TMAS,179.00,179.00,179.00,179.00,6500
11/18/10,TMPI,135.00,136.00,103.00,108.00,144950500
11/18/10,TMPI-W,28.00,38.00,21.00,36.00,3935500
11/18/10,TMPO,80.00,80.00,80.00,80.00,4500
11/18/10,TOTL,225.00,225.00,225.00,225.00,954000
11/18/10,TOTO,39000.00,39000.00,39000.00,39000.00,0
11/18/10,TOWR,10950.00,10950.00,10950.00,10950.00,2500
11/18/10,TPIA,2900.00,2925.00,2900.00,2900.00,40500
11/18/10,TRAM,610.00,610.00,600.00,600.00,61457000
11/18/10,TRAM-W,610.00,455.00,455.00,455.00,0
11/18/10,TRIL,63.00,64.00,62.00,64.00,734000
11/18/10,TRIM,117.00,118.00,114.00,118.00,194500
11/18/10,TRIO,660.00,660.00,620.00,650.00,214000
11/18/10,TRST,285.00,290.00,285.00,285.00,1066000
11/18/10,TRUB,81.00,84.00,80.00,83.00,76018000
11/18/10,TRUS,360.00,360.00,360.00,360.00,0
11/18/10,TSPC,1750.00,1750.00,1720.00,1730.00,1057000
11/18/10,TURI,660.00,690.00,660.00,670.00,8660500
11/18/10,ULTJ,1570.00,1570.00,1530.00,1540.00,410000
11/18/10,UNIC,1920.00,1920.00,1920.00,1920.00,0
11/18/10,UNIT,135.00,135.00,135.00,135.00,15000
11/18/10,UNSP,360.00,375.00,355.00,370.00,224381000
11/18/10,UNSP-W2,99.00,100.00,96.00,96.00,182000
11/18/10,UNTR,23250.00,23300.00,22700.00,22900.00,2667500
11/18/10,UNTX,3700.00,3700.00,3700.00,3700.00,0
11/18/10,UNVR,16800.00,17000.00,16600.00,17000.00,3919000
11/18/10,VOKS,455.00,455.00,455.00,455.00,3500
11/18/10,VRNA,105.00,106.00,104.00,106.00,3446000
11/18/10,WAPO,100.00,100.00,100.00,100.00,0
11/18/10,WEHA,200.00,200.00,199.00,200.00,988500
11/18/10,WEHA-W,200.00,40.00,40.00,40.00,0
11/18/10,WICO,50.00,50.00,50.00,50.00,0
11/18/10,WIKA,650.00,650.00,630.00,650.00,6404500
11/18/10,WOMF,640.00,650.00,600.00,620.00,350000
11/18/10,YPAS,610.00,610.00,600.00,600.00,47000
11/18/10,YULE,67.00,67.00,67.00,67.00,0
11/18/10,ZBRA,50.00,50.00,50.00,50.00,0