2014-02-13

silakan download datanya di 2014-02-13

 <date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
2/13/2014,AALI,23225,23625,22700,23150,1312900
2/13/2014,ABBA,118,123,117,123,1009400
2/13/2014,ABDA,4000,4000,4000,4000,3100
2/13/2014,ABMM,2975,2975,2975,2975,0
2/13/2014,ACES,810,820,795,810,22599000
2/13/2014,ACST,2100,2100,2025,2100,2500
2/13/2014,ADES,2035,2060,2025,2030,163800
2/13/2014,ADHI,1905,1950,1905,1930,28204800
2/13/2014,ADMF,8700,9000,8750,9000,3400
2/13/2014,ADMG,218,224,219,222,2942300
2/13/2014,ADRO,940,950,930,935,37714600
2/13/2014,AGRO,111,115,110,114,464700
2/13/2014,AHAP,172,190,172,190,135800
2/13/2014,AIMS,735,795,750,785,89500
2/13/2014,AISA,1680,1750,1680,1740,13928400
2/13/2014,AKKU,305,305,305,305,0
2/13/2014,AKPI,750,750,750,750,0
2/13/2014,AKRA,4500,4520,4465,4485,10336600
2/13/2014,AKSI,125,125,125,125,0
2/13/2014,ALDO,710,710,705,705,2971500
2/13/2014,ALKA,600,600,600,600,0
2/13/2014,ALMI,320,320,316,316,200
2/13/2014,ALTO,555,560,555,555,5162800
2/13/2014,AMAG,206,210,206,210,2000
2/13/2014,AMFG,6900,6975,6975,6975,29000
2/13/2014,AMRT,438,440,438,439,347100
2/13/2014,ANJT,1645,1630,1630,1630,10000
2/13/2014,ANTM,1035,1045,1015,1015,32920900
2/13/2014,APEX,2590,2590,2585,2585,32300
2/13/2014,APIC,530,530,525,530,4570000
2/13/2014,APII,230,229,225,225,50200
2/13/2014,APLI,60,60,59,60,4400
2/13/2014,APLN,233,238,231,235,43618400
2/13/2014,APOL,50,50,50,50,0
2/13/2014,ARGO,1200,1200,1200,1200,0
2/13/2014,ARII,770,780,770,770,4992000
2/13/2014,ARNA,860,865,835,860,4146700
2/13/2014,ARTA,205,209,205,205,200
2/13/2014,ARTI,176,199,175,177,3400
2/13/2014,ASBI,550,510,510,510,300
2/13/2014,ASDM,620,620,620,620,0
2/13/2014,ASGR,1735,1745,1725,1730,332400
2/13/2014,ASIA,50,50,50,50,0
2/13/2014,ASII,6575,6700,6575,6650,29030900
2/13/2014,ASJT,400,400,400,400,0
2/13/2014,ASMI,431,432,427,427,2816600
2/13/2014,ASRI,560,570,555,560,88251500
2/13/2014,ASRM,1000,1000,1000,1000,0
2/13/2014,ASSA,300,300,295,300,957600
2/13/2014,ATPK,265,260,260,260,250100
2/13/2014,AUTO,3330,3340,3320,3325,668600
2/13/2014,BABP,134,135,132,133,1029200
2/13/2014,BACA,82,83,82,82,301000
2/13/2014,BAEK,1550,1550,1550,1550,0
2/13/2014,BAJA,1215,1260,1215,1255,7937800
2/13/2014,BAPA,59,61,61,61,1600
2/13/2014,BATA,990,995,980,995,13100
2/13/2014,BAYU,400,405,405,405,100
2/13/2014,BBCA,10350,10400,10200,10250,11632100
2/13/2014,BBKP,585,595,580,590,8687600
2/13/2014,BBLD,860,860,860,860,0
2/13/2014,BBMD,1610,1605,1590,1600,2502000
2/13/2014,BBNI,4300,4335,4285,4315,30537900
2/13/2014,BBNP,1480,1480,1480,1480,0
2/13/2014,BBRI,8650,8750,8650,8700,24312200
2/13/2014,BBRM,148,155,150,153,520300
2/13/2014,BBTN,1030,1035,1010,1020,107019700
2/13/2014,BCAP,1140,1140,1140,1140,0
2/13/2014,BCIC,50,50,50,50,0
2/13/2014,BCIP,497,510,474,474,2196600
2/13/2014,BDMN,4625,4650,4595,4600,4900300
2/13/2014,BEKS,89,89,85,89,33500
2/13/2014,BEST,550,550,525,535,12580100
2/13/2014,BFIN,2150,2100,2100,2100,80000
2/13/2014,BHIT,300,300,296,299,5015300
2/13/2014,BIMA,700,700,700,700,0
2/13/2014,BINA,267,273,267,269,33500
2/13/2014,BIPI,111,111,109,109,36628800
2/13/2014,BIPP,87,89,87,87,135300
2/13/2014,BISI,555,560,540,545,1393600
2/13/2014,BJBR,960,960,945,950,4335900
2/13/2014,BJTM,458,460,452,455,2020900
2/13/2014,BKDP,70,75,71,74,310700
2/13/2014,BKSL,171,172,168,169,81946700
2/13/2014,BKSW,429,429,429,429,0
2/13/2014,BLTA,196,196,196,196,0
2/13/2014,BMAS,305,275,275,275,14500
2/13/2014,BMRI,8975,9000,8925,9000,14824000
2/13/2014,BMSR,180,180,180,180,0
2/13/2014,BMTR,1835,1840,1805,1810,3783300
2/13/2014,BNBA,153,155,150,155,1949500
2/13/2014,BNBR,50,50,50,50,100
2/13/2014,BNGA,910,945,915,920,908300
2/13/2014,BNII,308,313,306,307,11400
2/13/2014,BNLI,1250,1255,1235,1235,61500
2/13/2014,BORN,154,156,152,153,755100
2/13/2014,BPFI,420,420,420,420,0
2/13/2014,BRAM,2150,2150,2150,2150,0
2/13/2014,BRAU,175,177,173,173,2306600
2/13/2014,BRMS,230,232,228,230,10614300
2/13/2014,BRNA,465,470,465,470,7500
2/13/2014,BRPT,351,356,351,353,62200
2/13/2014,BSDE,1545,1560,1525,1555,20761800
2/13/2014,BSIM,250,255,250,250,119400
2/13/2014,BSSR,1990,1990,1990,1990,0
2/13/2014,BSWD,1625,1625,1625,1625,0
2/13/2014,BTEK,1525,1525,1510,1510,6347700
2/13/2014,BTEL,50,50,50,50,0
2/13/2014,BTON,610,610,610,610,0
2/13/2014,BTPN,4500,4550,4500,4540,55000
2/13/2014,BUDI,104,102,102,102,45000
2/13/2014,BULL,50,50,50,50,700
2/13/2014,BUMI,304,309,303,304,40085100
2/13/2014,BUVA,605,610,610,610,100
2/13/2014,BVIC,119,119,117,118,397400
2/13/2014,BWPT,1325,1345,1305,1315,38388200
2/13/2014,BYAN,8700,8700,8675,8675,1500
2/13/2014,CANI,257,256,256,256,14700
2/13/2014,CASS,850,855,845,845,597100
2/13/2014,CEKA,1280,1280,1280,1280,0
2/13/2014,CENT,199,205,200,200,402300
2/13/2014,CFIN,410,419,404,418,183900
2/13/2014,CITA,940,940,940,940,0
2/13/2014,CKRA,200,200,200,200,0
2/13/2014,CLPI,595,605,600,600,69400
2/13/2014,CMNP,3330,3380,3300,3380,320800
2/13/2014,CMPP,470,510,490,510,200
2/13/2014,CNKO,245,248,244,244,14565900
2/13/2014,CNTB,5000,5000,5000,5000,0
2/13/2014,CNTX,6600,6600,6600,6600,0
2/13/2014,COWL,483,484,482,483,15535300
2/13/2014,CPGT,267,269,265,269,415400
2/13/2014,CPIN,3925,3945,3900,3925,6234700
2/13/2014,CPRO,50,50,50,50,57000
2/13/2014,CSAP,199,202,192,197,1784500
2/13/2014,CTBN,4600,5750,5750,5750,400
2/13/2014,CTRA,945,975,940,970,25266800
2/13/2014,CTRP,760,760,740,745,7143700
2/13/2014,CTRS,2000,2020,1990,2000,1771200
2/13/2014,CTTH,68,68,68,68,0
2/13/2014,DART,475,485,463,484,29800
2/13/2014,DAVO,50,50,50,50,0
2/13/2014,DEFI,1170,1170,1170,1170,0
2/13/2014,DEWA,50,50,50,50,0
2/13/2014,DGIK,135,140,135,137,3322600
2/13/2014,DILD,345,346,340,346,2959700
2/13/2014,DKFT,397,407,400,400,2766200
2/13/2014,DLTA,359000,359000,359000,359000,0
2/13/2014,DNET,785,785,775,780,363100
2/13/2014,DOID,100,107,99,106,61945600
2/13/2014,DPNS,404,404,404,404,0
2/13/2014,DSFI,52,52,52,52,300
2/13/2014,DSNG,2360,2365,2350,2360,870900
2/13/2014,DSSA,12900,12900,12900,12900,0
2/13/2014,DUTI,4360,4390,4300,4380,4100
2/13/2014,DVLA,2125,2125,2125,2125,0
2/13/2014,DYAN,240,236,228,228,763600
2/13/2014,ECII,2545,2540,2515,2515,22300
2/13/2014,EKAD,413,415,410,414,513900
2/13/2014,ELSA,401,400,398,400,4885100
2/13/2014,ELTY,50,50,50,50,0
2/13/2014,EMDE,111,115,112,112,400
2/13/2014,EMTK,5750,5600,5550,5575,18700
2/13/2014,ENRG,80,82,78,80,65745900
2/13/2014,EPMT,3750,3750,3750,3750,0
2/13/2014,ERAA,1295,1350,1285,1340,29394900
2/13/2014,ERTX,350,350,330,330,6200
2/13/2014,ESSA,1675,1745,1685,1745,2600
2/13/2014,ESTI,215,215,215,215,0
2/13/2014,ETWA,313,315,311,312,500
2/13/2014,EXCL,4495,4515,4490,4505,2596400
2/13/2014,FAST,2470,2475,2425,2475,180100
2/13/2014,FASW,1710,1710,1690,1690,128300
2/13/2014,FISH,1900,1900,1900,1900,100
2/13/2014,FMII,425,425,425,425,820000
2/13/2014,FORU,237,237,228,236,79700
2/13/2014,FPNI,110,110,110,110,0
2/13/2014,FREN,53,53,52,53,273700
2/13/2014,GAMA,51,51,50,50,8998700
2/13/2014,GDST,87,88,88,88,2500
2/13/2014,GDYR,18000,18000,18000,18000,1000
2/13/2014,GEMA,465,465,465,465,0
2/13/2014,GEMS,1845,1845,1845,1845,0
2/13/2014,GGRM,44500,44500,43800,44350,1073200
2/13/2014,GIAA,482,485,482,484,7578000
2/13/2014,GJTL,2205,2280,2205,2240,8317700
2/13/2014,GLOB,1175,1180,1175,1180,3600
2/13/2014,GMCW,860,860,860,860,0
2/13/2014,GMTD,5400,6000,5750,5975,1700
2/13/2014,GOLD,390,390,390,390,0
2/13/2014,GPRA,152,155,151,154,15500
2/13/2014,GREN,117,117,117,117,0
2/13/2014,GSMF,85,114,94,111,31700
2/13/2014,GTBO,1055,1135,950,950,6356600
2/13/2014,GWSA,160,164,160,160,37200
2/13/2014,GZCO,105,107,104,106,6519700
2/13/2014,HADE,50,50,50,50,10000
2/13/2014,HDFA,230,230,230,230,0
2/13/2014,HDTX,415,415,415,415,0
2/13/2014,HERO,2795,2850,2735,2735,41000
2/13/2014,HEXA,3585,3575,3540,3575,298500
2/13/2014,HITS,335,335,335,335,0
2/13/2014,HMSP,69200,69850,69250,69750,2300
2/13/2014,HOME,370,450,388,450,330500
2/13/2014,HOTL,164,165,162,165,3121600
2/13/2014,HRUM,2400,2425,2360,2385,12456900
2/13/2014,IATA,66,67,64,65,4197100
2/13/2014,IBST,5975,5900,5700,5900,6500
2/13/2014,ICBP,11000,11000,10850,10925,2373400
2/13/2014,ICON,297,295,295,295,10000
2/13/2014,IGAR,297,296,295,295,25600
2/13/2014,IIKP,1900,1900,1900,1900,0
2/13/2014,IKAI,122,122,122,122,0
2/13/2014,IKBI,855,855,855,855,0
2/13/2014,IMAS,5200,5200,5150,5175,60300
2/13/2014,IMJS,660,665,650,660,1005500
2/13/2014,INAF,172,173,169,169,848600
2/13/2014,INAI,320,320,314,314,3700
2/13/2014,INCI,260,260,250,251,75300
2/13/2014,INCO,2510,2570,2510,2550,16505100
2/13/2014,INDF,6975,7025,6950,6975,5190700
2/13/2014,INDR,755,760,760,760,6900
2/13/2014,INDS,2475,2475,2465,2475,18700
2/13/2014,INDX,164,170,160,162,231800
2/13/2014,INDY,560,570,555,555,2408800
2/13/2014,INKP,1360,1395,1360,1360,5691800
2/13/2014,INPC,91,91,90,90,449500
2/13/2014,INPP,168,184,158,174,2500
2/13/2014,INRU,900,900,900,900,0
2/13/2014,INTA,253,252,250,250,309300
2/13/2014,INTD,380,380,380,380,0
2/13/2014,INTP,22350,22425,21900,22350,1520300
2/13/2014,INVS,1240,1230,1215,1215,10794500
2/13/2014,IPOL,99,103,100,100,6732500
2/13/2014,ISAT,4020,4025,4010,4020,60700
2/13/2014,ISSP,158,159,152,155,7701400
2/13/2014,ITMA,13900,13900,13900,13900,0
2/13/2014,ITMG,27400,28000,27350,27500,691800
2/13/2014,ITTG,82,82,82,82,0
2/13/2014,JAWA,383,383,379,383,10300
2/13/2014,JECC,2800,2800,2800,2800,0
2/13/2014,JIHD,1485,1495,1495,1495,600
2/13/2014,JKON,540,540,540,540,0
2/13/2014,JKSW,88,69,69,69,100
2/13/2014,JPFA,1475,1485,1450,1480,792800
2/13/2014,JPRS,283,288,283,285,505200
2/13/2014,JRPT,810,810,810,810,0
2/13/2014,JSMR,5400,5425,5375,5400,4065200
2/13/2014,JSPT,750,750,750,750,0
2/13/2014,JTPE,319,319,317,318,709000
2/13/2014,KAEF,765,780,750,770,3784700
2/13/2014,KARW,179,183,175,180,2700
2/13/2014,KBLI,133,143,131,142,6790500
2/13/2014,KBLM,147,147,136,143,32900
2/13/2014,KBLV,600,600,600,600,0
2/13/2014,KBRI,50,50,50,50,0
2/13/2014,KDSI,370,374,370,370,11100
2/13/2014,KIAS,145,145,145,145,0
2/13/2014,KICI,290,290,275,284,60400
2/13/2014,KIJA,226,226,220,223,22099000
2/13/2014,KKGI,1770,1790,1765,1785,59200
2/13/2014,KLBF,1420,1420,1390,1390,64907200
2/13/2014,KOBX,260,268,265,265,300
2/13/2014,KOIN,300,300,300,300,0
2/13/2014,KONI,250,250,250,250,0
2/13/2014,KPIG,1160,1150,1125,1150,207200
2/13/2014,KRAH,313,314,313,313,454400
2/13/2014,KRAS,479,478,475,478,1205400
2/13/2014,KREN,372,372,371,372,3699300
2/13/2014,LAMI,215,214,210,210,4500
2/13/2014,LAPD,108,108,108,108,0
2/13/2014,LCGP,375,377,368,369,65958200
2/13/2014,LEAD,2845,2845,2835,2845,153900
2/13/2014,LION,12100,12100,12100,12100,0
2/13/2014,LMAS,50,51,50,50,200
2/13/2014,LMPI,199,209,199,200,153200
2/13/2014,LMSH,6500,6500,6500,6500,0
2/13/2014,LPCK,6100,6100,5975,6025,879600
2/13/2014,LPGI,2975,2975,2975,2975,0
2/13/2014,LPIN,4835,5125,5125,5125,200
2/13/2014,LPKR,935,940,920,925,78395400
2/13/2014,LPLI,485,495,487,491,1515700
2/13/2014,LPPF,12975,12950,12800,12900,1477800
2/13/2014,LPPS,195,194,192,194,60600
2/13/2014,LSIP,1825,1870,1825,1830,45698600
2/13/2014,LTLS,720,720,710,715,295400
2/13/2014,MAGP,106,108,101,101,544000
2/13/2014,MAIN,3375,3400,3350,3375,1541100
2/13/2014,MAMI,50,50,50,50,100
2/13/2014,MAMIP,600,600,600,600,0
2/13/2014,MAPI,5975,6000,5875,5975,78300
2/13/2014,MASA,341,355,339,339,189700
2/13/2014,MAYA,1890,1945,1850,1880,137700
2/13/2014,MBSS,1015,1025,1000,1000,352000
2/13/2014,MBTO,305,304,301,304,4500
2/13/2014,MCOR,138,143,135,137,467700
2/13/2014,MDLN,410,411,407,409,12829000
2/13/2014,MDRN,670,715,675,705,1360000
2/13/2014,MEDC,2485,2505,2470,2505,621500
2/13/2014,MEGA,2000,2000,1975,2000,2000
2/13/2014,MERK,189000,189000,189000,189000,0
2/13/2014,META,265,265,262,265,93025700
2/13/2014,MFIN,700,685,685,685,100
2/13/2014,MFMI,180,180,180,180,200
2/13/2014,MICE,398,400,399,400,64900
2/13/2014,MIDI,500,500,500,500,4500
2/13/2014,MIRA,56,56,55,55,228000
2/13/2014,MITI,71,71,70,70,405100
2/13/2014,MKPI,9000,9000,9000,9000,0
2/13/2014,MLBI,1065000,1065000,1065000,1065000,0
2/13/2014,MLIA,510,515,505,515,5400
2/13/2014,MLPL,424,427,419,427,15310800
2/13/2014,MLPT,985,985,985,985,0
2/13/2014,MNCN,2300,2305,2295,2300,9962600
2/13/2014,MPMX,1220,1220,1210,1210,39800
2/13/2014,MPPA,2125,2150,2125,2150,35025700
2/13/2014,MRAT,469,469,469,469,1000
2/13/2014,MREI,2450,2450,2450,2450,0
2/13/2014,MSKY,1950,1970,1940,1955,78700
2/13/2014,MTDL,325,326,322,325,1930400
2/13/2014,MTFN,106,106,103,105,3355100
2/13/2014,MTLA,405,405,400,403,160500
2/13/2014,MTSM,690,690,690,690,0
2/13/2014,MYOH,465,468,460,463,100200
2/13/2014,MYOR,27500,28400,27400,28400,57400
2/13/2014,MYRX,580,580,570,580,127415400
2/13/2014,MYRXP,81,82,79,81,395300
2/13/2014,MYTX,182,182,182,182,0
2/13/2014,NAGA,150,150,150,150,3000
2/13/2014,NELY,165,165,165,165,0
2/13/2014,NIKL,162,166,163,163,3300
2/13/2014,NIPS,299,300,299,299,2278300
2/13/2014,NIRO,264,264,261,262,76534300
2/13/2014,NISP,1170,1210,1210,1210,2200
2/13/2014,NOBU,600,615,600,610,13630700
2/13/2014,NRCA,715,755,715,740,3966000
2/13/2014,OCAP,450,450,450,450,0
2/13/2014,OKAS,147,147,147,147,300
2/13/2014,OMRE,340,340,340,340,0
2/13/2014,PADI,1760,1760,1755,1760,1485800
2/13/2014,PALM,390,400,395,395,200
2/13/2014,PANR,448,456,447,452,5320000
2/13/2014,PANS,3865,3875,3800,3875,5100
2/13/2014,PBRX,389,389,386,387,3366400
2/13/2014,PDES,210,210,210,210,0
2/13/2014,PEGE,265,265,265,265,0
2/13/2014,PGAS,4825,4835,4790,4790,11230600
2/13/2014,PGLI,150,150,150,150,0
2/13/2014,PICO,192,180,180,180,3000
2/13/2014,PJAA,1150,1175,1100,1170,4800
2/13/2014,PKPK,88,90,88,89,347300
2/13/2014,PLAS,1375,1375,1370,1370,3309600
2/13/2014,PLIN,1950,1950,1950,1950,0
2/13/2014,PNBN,730,750,710,750,15646300
2/13/2014,PNBS,100,103,99,102,20477900
2/13/2014,PNIN,700,705,685,705,2890300
2/13/2014,PNLF,240,241,236,238,26663900
2/13/2014,PNSE,615,615,615,615,0
2/13/2014,POLY,93,94,90,91,276800
2/13/2014,POOL,1680,1680,1680,1680,0
2/13/2014,PRAS,177,180,177,177,6100
2/13/2014,PSAB,3200,3475,3200,3400,88300
2/13/2014,PSDN,147,147,147,147,0
2/13/2014,PSKT,700,700,700,700,0
2/13/2014,PTBA,9525,9625,9350,9350,3251600
2/13/2014,PTIS,1000,1000,1000,1000,0
2/13/2014,PTPP,1355,1380,1340,1365,25730000
2/13/2014,PTRO,1375,1375,1360,1370,438200
2/13/2014,PTSN,81,78,77,77,500
2/13/2014,PTSP,4000,4000,4000,4000,0
2/13/2014,PUDP,478,478,473,473,200
2/13/2014,PWON,329,331,326,326,15262200
2/13/2014,PYFA,150,150,147,150,315900
2/13/2014,RAJA,610,610,610,610,0
2/13/2014,RALS,1395,1390,1355,1375,1742700
2/13/2014,RANC,640,660,640,660,386800
2/13/2014,RBMS,98,95,92,95,10100
2/13/2014,RDTX,5000,4900,4900,4900,300
2/13/2014,RELI,480,480,480,480,0
2/13/2014,RICY,161,161,161,161,0
2/13/2014,RIGS,227,225,225,225,47300
2/13/2014,RIMO,100,103,100,102,45300
2/13/2014,RMBA,510,510,510,510,100
2/13/2014,RODA,435,435,435,435,0
2/13/2014,ROTI,1125,1145,1090,1140,11382000
2/13/2014,RUIS,202,197,195,197,188000
2/13/2014,SAFE,98,98,98,98,0
2/13/2014,SAME,2685,2690,2670,2675,3101400
2/13/2014,SCBD,3000,3000,3000,3000,0
2/13/2014,SCCO,4160,4160,4160,4160,0
2/13/2014,SCMA,2485,2500,2460,2485,10184500
2/13/2014,SCPI,29000,29000,29000,29000,0
2/13/2014,SDMU,351,353,352,353,141900
2/13/2014,SDPC,112,111,108,108,800
2/13/2014,SDRA,900,900,870,900,135800
2/13/2014,SGRO,1850,1870,1835,1845,313200
2/13/2014,SHID,375,375,375,375,0
2/13/2014,SIAP,114,116,114,114,200
2/13/2014,SIDO,910,920,895,910,30427800
2/13/2014,SILO,9900,9975,9900,9950,18360200
2/13/2014,SIMA,128,128,128,128,0
2/13/2014,SIMP,735,750,730,745,37886900
2/13/2014,SIPD,51,51,50,50,34672700
2/13/2014,SKBM,510,510,510,510,0
2/13/2014,SKLT,180,180,180,180,0
2/13/2014,SKYB,550,550,550,550,0
2/13/2014,SMAR,6900,7000,6900,6900,700
2/13/2014,SMBR,361,363,358,363,8390700
2/13/2014,SMCB,2225,2240,2200,2220,2166200
2/13/2014,SMDM,195,195,176,190,30700
2/13/2014,SMDR,2900,2900,2900,2900,0
2/13/2014,SMGR,15200,15200,15050,15100,8479800
2/13/2014,SMMA,3420,3430,3420,3420,256200
2/13/2014,SMMT,5900,5850,5825,5850,1256000
2/13/2014,SMRA,985,990,960,970,41508700
2/13/2014,SMRU,290,290,290,290,0
2/13/2014,SMSM,3400,3400,3370,3395,166700
2/13/2014,SOBI,1875,1875,1875,1875,0
2/13/2014,SONA,4800,4800,4800,4800,0
2/13/2014,SPMA,204,204,200,203,12600
2/13/2014,SQBB,10500,10500,10500,10500,0
2/13/2014,SQBI,314000,314000,314000,314000,0
2/13/2014,SQMI,610,640,605,620,10300
2/13/2014,SRAJ,235,233,220,233,1400
2/13/2014,SRIL,270,270,264,266,11089200
2/13/2014,SRSN,50,50,50,50,0
2/13/2014,SRTG,4775,4775,4775,4775,0
2/13/2014,SSIA,790,800,775,775,20514500
2/13/2014,SSMS,905,910,895,900,68674500
2/13/2014,SSTM,81,83,81,83,37300
2/13/2014,STAR,50,50,50,50,313100
2/13/2014,STTP,1910,1610,1605,1605,2000
2/13/2014,SUGI,466,466,463,464,68731100
2/13/2014,SULI,73,75,71,72,348800
2/13/2014,SUPR,6450,6450,6450,6450,0
2/13/2014,TALF,401,400,400,400,8200
2/13/2014,TAXI,1785,1795,1755,1780,8553000
2/13/2014,TBIG,6225,6250,6200,6200,1398200
2/13/2014,TBLA,477,475,470,470,30000
2/13/2014,TBMS,8000,8000,8000,8000,0
2/13/2014,TCID,12925,12925,12550,12925,6000
2/13/2014,TELE,730,740,725,735,5888800
2/13/2014,TFCO,600,600,600,600,0
2/13/2014,TGKA,2700,2700,2700,2700,0
2/13/2014,TIFA,489,540,485,525,24368400
2/13/2014,TINS,1335,1360,1335,1345,18515600
2/13/2014,TIRA,1700,1700,1700,1700,0
2/13/2014,TIRT,51,52,50,51,1900
2/13/2014,TKGA,2305,2305,2300,2305,157100
2/13/2014,TKIM,1595,1640,1575,1615,149500
2/13/2014,TLKM,2285,2290,2265,2265,97344200
2/13/2014,TMAS,205,205,205,205,0
2/13/2014,TMPI,450,450,448,450,91907300
2/13/2014,TMPO,151,158,155,155,1400
2/13/2014,TOBA,720,720,720,720,0
2/13/2014,TOTL,710,725,705,715,4447300
2/13/2014,TOTO,7700,7700,7700,7700,0
2/13/2014,TOWR,3250,3300,3250,3300,9100
2/13/2014,TPIA,2505,2550,2505,2550,30300
2/13/2014,TPMA,305,305,305,305,0
2/13/2014,TRAM,1710,1715,1695,1700,146793200
2/13/2014,TRIL,80,81,77,77,311400
2/13/2014,TRIM,66,67,66,66,87600
2/13/2014,TRIO,1410,1410,1410,1410,0
2/13/2014,TRIS,379,379,375,377,7333800
2/13/2014,TRST,294,305,295,295,3400
2/13/2014,TRUB,50,50,50,50,0
2/13/2014,TRUS,425,425,425,425,27000
2/13/2014,TSPC,3055,3055,2970,3050,2705200
2/13/2014,TURI,615,615,615,615,1869100
2/13/2014,ULTJ,4745,4700,4640,4665,545100
2/13/2014,UNIC,1825,1825,1825,1825,0
2/13/2014,UNIT,295,299,296,296,200
2/13/2014,UNSP,50,50,50,50,4689500
2/13/2014,UNTR,18500,18850,18375,18625,3659900
2/13/2014,UNTX,3700,3700,3700,3700,0
2/13/2014,UNVR,28100,28200,28050,28125,924400
2/13/2014,VICO,142,160,136,150,1249000
2/13/2014,VIVA,317,320,311,317,19372100
2/13/2014,VOKS,680,680,680,680,100
2/13/2014,VRNA,100,99,95,99,900
2/13/2014,WAPO,53,54,52,54,42700
2/13/2014,WEHA,257,262,256,260,6126000
2/13/2014,WICO,53,54,52,52,27100
2/13/2014,WIIM,685,690,685,690,345600
2/13/2014,WIKA,1975,2010,1970,1985,19040500
2/13/2014,WINS,670,700,665,695,2522800
2/13/2014,WOMF,270,270,252,270,48600
2/13/2014,WSKT,610,620,605,610,37033700
2/13/2014,YPAS,635,640,630,630,11300
2/13/2014,YULE,95,95,95,95,0
2/13/2014,ZBRA,80,80,80,80,0