2014-02-14

silakan download datanya di 2014-02-14

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>
2/14/2014,AALI,23400,23475,23150,23200,792400
2/14/2014,ABBA,123,123,119,122,69700
2/14/2014,ABDA,4000,4000,4000,4000,0
2/14/2014,ABMM,2975,2975,2975,2975,0
2/14/2014,ACES,810,825,805,810,21062000
2/14/2014,ACST,2100,2100,2050,2100,3600
2/14/2014,ADES,2030,2155,2030,2135,2131000
2/14/2014,ADHI,1950,2015,1950,2010,67413600
2/14/2014,ADMF,9000,9000,8975,9000,23600
2/14/2014,ADMG,222,224,218,219,940000
2/14/2014,ADRO,945,945,930,945,23754900
2/14/2014,AGRO,114,114,113,114,137300
2/14/2014,AHAP,190,190,189,190,18100
2/14/2014,AIMS,785,875,675,675,20000
2/14/2014,AISA,1740,1875,1740,1850,12502800
2/14/2014,AKKU,305,305,305,305,0
2/14/2014,AKPI,750,750,750,750,0
2/14/2014,AKRA,4500,4520,4475,4500,8374800
2/14/2014,AKSI,125,125,125,125,0
2/14/2014,ALDO,705,705,690,690,3012600
2/14/2014,ALKA,600,600,600,600,0
2/14/2014,ALMI,316,316,315,315,600
2/14/2014,ALTO,555,560,550,560,5321700
2/14/2014,AMAG,210,206,204,206,114400
2/14/2014,AMFG,6975,6975,6900,6975,4500
2/14/2014,AMRT,439,440,436,437,536300
2/14/2014,ANJT,1630,1630,1630,1630,0
2/14/2014,ANTM,1015,1030,1015,1015,21534800
2/14/2014,APEX,2585,2590,2585,2590,31600
2/14/2014,APIC,530,530,525,530,7278000
2/14/2014,APII,225,250,227,235,93800
2/14/2014,APLI,60,60,59,60,52000
2/14/2014,APLN,235,241,236,238,36073300
2/14/2014,APOL,50,50,50,50,0
2/14/2014,ARGO,1200,1200,1200,1200,0
2/14/2014,ARII,770,775,740,745,4258200
2/14/2014,ARNA,860,865,855,860,3578300
2/14/2014,ARTA,205,204,204,204,100
2/14/2014,ARTI,177,176,175,176,43900
2/14/2014,ASBI,510,545,545,545,100
2/14/2014,ASDM,620,625,625,625,200
2/14/2014,ASGR,1730,1730,1730,1730,120800
2/14/2014,ASIA,50,50,50,50,0
2/14/2014,ASII,6675,6750,6650,6700,27986800
2/14/2014,ASJT,400,400,400,400,0
2/14/2014,ASMI,427,440,425,438,20345900
2/14/2014,ASRI,570,575,565,570,74317100
2/14/2014,ASRM,1000,1000,1000,1000,500
2/14/2014,ASSA,300,303,300,300,75700
2/14/2014,ATPK,260,275,270,275,383300
2/14/2014,AUTO,3325,3325,3315,3320,950300
2/14/2014,BABP,133,134,131,133,740100
2/14/2014,BACA,82,87,81,81,888300
2/14/2014,BAEK,1550,1550,1550,1550,0
2/14/2014,BAJA,1255,1310,1265,1310,9326400
2/14/2014,BAPA,61,65,64,64,9800
2/14/2014,BATA,995,990,985,990,2300
2/14/2014,BAYU,405,405,405,405,0
2/14/2014,BBCA,10400,10400,10325,10375,15583800
2/14/2014,BBKP,590,600,590,595,4650200
2/14/2014,BBLD,860,860,860,860,0
2/14/2014,BBMD,1600,1615,1600,1605,2589400
2/14/2014,BBNI,4330,4390,4325,4380,43393800
2/14/2014,BBNP,1480,1480,1480,1480,0
2/14/2014,BBRI,8700,8750,8675,8725,51366200
2/14/2014,BBRM,153,160,146,160,12000
2/14/2014,BBTN,1020,1055,1020,1040,122029700
2/14/2014,BCAP,1140,1135,1030,1135,1300
2/14/2014,BCIC,50,50,50,50,0
2/14/2014,BCIP,474,483,440,463,1934200
2/14/2014,BDMN,4610,4610,4555,4595,385700
2/14/2014,BEKS,89,89,85,89,151500
2/14/2014,BEST,535,555,540,555,28409800
2/14/2014,BFIN,2100,2100,2100,2100,0
2/14/2014,BHIT,299,299,295,299,2718500
2/14/2014,BIMA,700,700,700,700,0
2/14/2014,BINA,269,271,263,271,11300
2/14/2014,BIPI,109,111,108,109,4383600
2/14/2014,BIPP,87,90,87,87,911400
2/14/2014,BISI,545,565,540,550,2304500
2/14/2014,BJBR,950,965,950,960,6605200
2/14/2014,BJTM,455,458,450,457,2672600
2/14/2014,BKDP,74,75,73,73,2600
2/14/2014,BKSL,171,176,170,174,155024000
2/14/2014,BKSW,429,429,429,429,0
2/14/2014,BLTA,196,196,196,196,0
2/14/2014,BMAS,275,303,303,303,100
2/14/2014,BMRI,9000,9050,8950,9025,26815500
2/14/2014,BMSR,180,180,180,180,0
2/14/2014,BMTR,1830,1850,1815,1850,4160100
2/14/2014,BNBA,155,161,155,161,560400
2/14/2014,BNBR,50,50,50,50,900
2/14/2014,BNGA,920,930,920,925,387900
2/14/2014,BNII,307,309,307,308,162700
2/14/2014,BNLI,1235,1255,1250,1250,58600
2/14/2014,BORN,153,155,153,153,545500
2/14/2014,BPFI,420,420,420,420,0
2/14/2014,BRAM,2150,2150,2150,2150,0
2/14/2014,BRAU,173,174,170,170,7108200
2/14/2014,BRMS,230,232,225,227,4783100
2/14/2014,BRNA,470,480,468,480,69800
2/14/2014,BRPT,353,355,350,351,74500
2/14/2014,BSDE,1570,1580,1550,1555,20985700
2/14/2014,BSIM,250,255,253,255,40000
2/14/2014,BSSR,1990,1990,1990,1990,0
2/14/2014,BSWD,1625,1625,1625,1625,0
2/14/2014,BTEK,1510,1520,1510,1510,5470000
2/14/2014,BTEL,50,50,50,50,100
2/14/2014,BTON,610,620,620,620,100
2/14/2014,BTPN,4540,4570,4500,4520,470300
2/14/2014,BUDI,102,101,101,101,5000
2/14/2014,BULL,50,50,50,50,0
2/14/2014,BUMI,304,307,303,306,16138500
2/14/2014,BUVA,610,620,605,605,43700
2/14/2014,BVIC,118,120,116,117,785400
2/14/2014,BWPT,1315,1330,1315,1315,29718900
2/14/2014,BYAN,8675,8700,8675,8700,3500
2/14/2014,CANI,256,266,257,265,1432300
2/14/2014,CASS,845,890,830,850,83000
2/14/2014,CEKA,1280,1315,1290,1315,4900
2/14/2014,CENT,200,203,196,202,494000
2/14/2014,CFIN,418,422,415,420,107300
2/14/2014,CITA,940,940,940,940,0
2/14/2014,CKRA,200,200,200,200,0
2/14/2014,CLPI,600,605,595,600,10500
2/14/2014,CMNP,3380,3380,3325,3330,23200
2/14/2014,CMPP,510,590,585,585,300
2/14/2014,CNKO,244,247,242,242,17457000
2/14/2014,CNTB,5000,5000,5000,5000,0
2/14/2014,CNTX,6600,6600,6600,6600,0
2/14/2014,COWL,483,488,483,488,20090500
2/14/2014,CPGT,269,268,266,267,288500
2/14/2014,CPIN,3940,3950,3910,3950,3912800
2/14/2014,CPRO,50,50,50,50,0
2/14/2014,CSAP,197,205,196,204,565100
2/14/2014,CTBN,5750,5750,4650,4650,400
2/14/2014,CTRA,980,1005,975,1000,30162800
2/14/2014,CTRP,745,760,745,750,12051100
2/14/2014,CTRS,2000,2080,1980,2045,1964300
2/14/2014,CTTH,68,68,68,68,0
2/14/2014,DART,484,510,476,500,25400
2/14/2014,DAVO,50,50,50,50,0
2/14/2014,DEFI,1170,1170,1170,1170,0
2/14/2014,DEWA,50,50,50,50,900
2/14/2014,DGIK,137,144,137,142,6529300
2/14/2014,DILD,346,351,342,347,4029900
2/14/2014,DKFT,400,409,400,402,4804200
2/14/2014,DLTA,359000,359000,359000,359000,0
2/14/2014,DNET,780,785,780,785,310800
2/14/2014,DOID,106,109,102,103,29791000
2/14/2014,DPNS,404,404,404,404,0
2/14/2014,DSFI,52,52,51,51,102800
2/14/2014,DSNG,2360,2390,2360,2390,1513700
2/14/2014,DSSA,12900,12900,12900,12900,0
2/14/2014,DUTI,4380,4380,4380,4380,0
2/14/2014,DVLA,2125,2125,2125,2125,0
2/14/2014,DYAN,228,230,227,228,172900
2/14/2014,ECII,2515,2515,2495,2495,35100
2/14/2014,EKAD,414,415,410,415,180200
2/14/2014,ELSA,400,400,398,400,6809700
2/14/2014,ELTY,50,50,50,50,0
2/14/2014,EMDE,112,112,112,112,0
2/14/2014,EMTK,5575,5750,5500,5750,63900
2/14/2014,ENRG,80,82,79,80,58968200
2/14/2014,EPMT,3750,3700,3600,3700,3000
2/14/2014,ERAA,1340,1365,1335,1345,16325800
2/14/2014,ERTX,330,350,330,330,700
2/14/2014,ESSA,1745,1745,1745,1745,0
2/14/2014,ESTI,215,215,215,215,0
2/14/2014,ETWA,312,315,310,310,6900
2/14/2014,EXCL,4540,4540,4515,4540,3164700
2/14/2014,FAST,2475,2445,2425,2445,250100
2/14/2014,FASW,1690,1695,1690,1695,117000
2/14/2014,FISH,1900,1900,1900,1900,0
2/14/2014,FMII,425,425,425,425,1260000
2/14/2014,FORU,236,238,238,238,100
2/14/2014,FPNI,110,110,110,110,0
2/14/2014,FREN,53,54,53,53,163800
2/14/2014,GAMA,50,51,50,50,2038300
2/14/2014,GDST,88,91,88,91,57200
2/14/2014,GDYR,18000,19500,18200,19500,1300
2/14/2014,GEMA,465,465,465,465,0
2/14/2014,GEMS,1845,1845,1845,1845,0
2/14/2014,GGRM,44500,44500,43475,43650,1137700
2/14/2014,GIAA,484,486,482,483,5980700
2/14/2014,GJTL,2240,2270,2200,2245,4113900
2/14/2014,GLOB,1180,1180,1180,1180,0
2/14/2014,GMCW,860,860,860,860,0
2/14/2014,GMTD,5975,6000,6000,6000,500
2/14/2014,GOLD,390,390,390,390,0
2/14/2014,GPRA,154,160,153,153,147100
2/14/2014,GREN,117,116,110,116,38200
2/14/2014,GSMF,111,149,120,149,11100
2/14/2014,GTBO,950,1010,890,900,4701900
2/14/2014,GWSA,160,160,160,160,0
2/14/2014,GZCO,106,107,105,105,1723800
2/14/2014,HADE,50,50,50,50,0
2/14/2014,HDFA,230,230,230,230,0
2/14/2014,HDTX,415,415,415,415,0
2/14/2014,HERO,2735,2795,2730,2735,185800
2/14/2014,HEXA,3575,3580,3560,3580,32700
2/14/2014,HITS,335,335,335,335,0
2/14/2014,HMSP,69750,69300,69200,69250,1700
2/14/2014,HOME,450,430,430,430,100000
2/14/2014,HOTL,165,164,163,164,6151000
2/14/2014,HRUM,2405,2410,2365,2375,4521400
2/14/2014,IATA,65,67,65,66,2415800
2/14/2014,IBST,5900,5900,5900,5900,6100
2/14/2014,ICBP,10950,10950,10850,10875,1938700
2/14/2014,ICON,295,295,295,295,0
2/14/2014,IGAR,295,295,295,295,500
2/14/2014,IIKP,1900,1900,1900,1900,0
2/14/2014,IKAI,122,122,114,122,11000
2/14/2014,IKBI,855,855,855,855,0
2/14/2014,IMAS,5175,5200,5150,5200,297100
2/14/2014,IMJS,660,655,650,650,276500
2/14/2014,INAF,169,172,170,170,653500
2/14/2014,INAI,314,313,285,304,125500
2/14/2014,INCI,251,251,251,251,0
2/14/2014,INCO,2550,2570,2515,2550,7052000
2/14/2014,INDF,7025,7025,6975,7000,2213900
2/14/2014,INDR,760,760,760,760,0
2/14/2014,INDS,2475,2475,2475,2475,8400
2/14/2014,INDX,162,170,161,164,153400
2/14/2014,INDY,555,565,550,555,4740400
2/14/2014,INKP,1360,1410,1370,1390,4735800
2/14/2014,INPC,90,91,90,91,181100
2/14/2014,INPP,174,173,160,160,1100
2/14/2014,INRU,900,900,900,900,0
2/14/2014,INTA,250,251,248,250,360100
2/14/2014,INTD,380,380,380,380,0
2/14/2014,INTP,22500,22500,21700,22200,1264100
2/14/2014,INVS,1215,1235,1215,1215,198300
2/14/2014,IPOL,100,101,99,99,3339700
2/14/2014,ISAT,4020,4050,4000,4000,642400
2/14/2014,ISSP,155,160,155,157,6185900
2/14/2014,ITMA,13900,13900,13900,13900,0
2/14/2014,ITMG,27500,27700,27000,27200,716800
2/14/2014,ITTG,82,82,82,82,0
2/14/2014,JAWA,383,384,384,384,12000
2/14/2014,JECC,2800,2800,2800,2800,0
2/14/2014,JIHD,1495,1520,1515,1515,11000
2/14/2014,JKON,540,540,535,540,101000
2/14/2014,JKSW,69,80,80,80,100
2/14/2014,JPFA,1480,1490,1460,1475,468900
2/14/2014,JPRS,285,288,279,281,1316500
2/14/2014,JRPT,810,810,810,810,0
2/14/2014,JSMR,5400,5425,5375,5400,3017300
2/14/2014,JSPT,750,750,750,750,0
2/14/2014,JTPE,318,319,317,319,1582500
2/14/2014,KAEF,770,785,770,770,2803600
2/14/2014,KARW,180,180,174,175,14700
2/14/2014,KBLI,142,147,139,143,2367300
2/14/2014,KBLM,143,150,140,150,13700
2/14/2014,KBLV,600,600,600,600,0
2/14/2014,KBRI,50,50,50,50,0
2/14/2014,KDSI,370,380,364,380,10600
2/14/2014,KIAS,145,144,144,144,10000
2/14/2014,KICI,284,284,284,284,0
2/14/2014,KIJA,223,228,223,224,21452100
2/14/2014,KKGI,1785,1780,1740,1740,11300
2/14/2014,KLBF,1400,1400,1390,1395,29641200
2/14/2014,KOBX,265,277,268,273,300
2/14/2014,KOIN,300,305,305,305,2900
2/14/2014,KONI,250,250,250,250,0
2/14/2014,KPIG,1150,1160,1135,1135,121100
2/14/2014,KRAH,313,314,313,313,346300
2/14/2014,KRAS,478,480,478,478,3721200
2/14/2014,KREN,372,373,372,373,3701200
2/14/2014,LAMI,210,213,213,213,100
2/14/2014,LAPD,108,108,108,108,0
2/14/2014,LCGP,369,390,369,390,70379900
2/14/2014,LEAD,2845,2840,2840,2840,114300
2/14/2014,LION,12100,12100,12100,12100,0
2/14/2014,LMAS,50,51,50,50,2600
2/14/2014,LMPI,200,210,201,202,165400
2/14/2014,LMSH,6500,7050,7000,7050,400
2/14/2014,LPCK,6025,6375,6050,6325,1654400
2/14/2014,LPGI,2975,2975,2975,2975,0
2/14/2014,LPIN,5125,5125,5125,5125,200
2/14/2014,LPKR,930,945,930,935,155055000
2/14/2014,LPLI,491,495,487,493,1123500
2/14/2014,LPPF,12900,13625,12925,13350,7960900
2/14/2014,LPPS,194,200,198,200,1720900
2/14/2014,LSIP,1835,1895,1835,1880,48186900
2/14/2014,LTLS,715,715,700,705,475800
2/14/2014,MAGP,101,104,101,102,84100
2/14/2014,MAIN,3375,3410,3375,3400,1338500
2/14/2014,MAMI,50,50,50,50,100
2/14/2014,MAMIP,600,600,600,600,0
2/14/2014,MAPI,5975,6050,5925,6000,448700
2/14/2014,MASA,339,340,335,335,206900
2/14/2014,MAYA,1880,1895,1800,1820,232300
2/14/2014,MBSS,1000,1025,1005,1025,36000
2/14/2014,MBTO,304,304,304,304,0
2/14/2014,MCOR,137,142,139,141,447700
2/14/2014,MDLN,409,429,410,428,37662400
2/14/2014,MDRN,705,720,700,705,1714700
2/14/2014,MEDC,2505,2505,2480,2485,276800
2/14/2014,MEGA,2000,2000,1970,2000,700
2/14/2014,MERK,189000,189000,189000,189000,0
2/14/2014,META,265,265,262,263,80233900
2/14/2014,MFIN,685,710,700,705,54400
2/14/2014,MFMI,180,180,180,180,0
2/14/2014,MICE,400,405,400,405,199700
2/14/2014,MIDI,500,500,500,500,0
2/14/2014,MIRA,55,58,56,56,680700
2/14/2014,MITI,70,71,71,71,50600
2/14/2014,MKPI,9000,9000,9000,9000,0
2/14/2014,MLBI,1065000,1065000,1065000,1065000,0
2/14/2014,MLIA,515,515,510,515,1600
2/14/2014,MLPL,427,436,427,435,16162400
2/14/2014,MLPT,985,990,980,980,1653100
2/14/2014,MNCN,2300,2305,2275,2275,4499200
2/14/2014,MPMX,1210,1215,1210,1210,12000
2/14/2014,MPPA,2150,2170,2130,2145,37601600
2/14/2014,MRAT,469,469,467,469,9600
2/14/2014,MREI,2450,2450,2450,2450,0
2/14/2014,MSKY,1955,1935,1875,1905,134100
2/14/2014,MTDL,325,340,325,326,1697000
2/14/2014,MTFN,105,105,104,104,1610000
2/14/2014,MTLA,403,404,401,402,104400
2/14/2014,MTSM,690,690,690,690,0
2/14/2014,MYOH,463,464,460,460,23000
2/14/2014,MYOR,28400,29125,28500,28700,49000
2/14/2014,MYRX,580,580,575,575,51485200
2/14/2014,MYRXP,81,82,80,80,140900
2/14/2014,MYTX,182,188,167,188,25100
2/14/2014,NAGA,150,150,150,150,1700
2/14/2014,NELY,165,165,165,165,0
2/14/2014,NIKL,163,164,162,163,24700
2/14/2014,NIPS,299,300,298,298,1639500
2/14/2014,NIRO,262,262,260,261,85773300
2/14/2014,NISP,1210,1210,1210,1210,0
2/14/2014,NOBU,610,620,605,615,10923700
2/14/2014,NRCA,740,760,735,750,2460700
2/14/2014,OCAP,450,450,450,450,0
2/14/2014,OKAS,147,147,147,147,500
2/14/2014,OMRE,340,340,340,340,0
2/14/2014,PADI,1760,1765,1760,1765,1877900
2/14/2014,PALM,395,400,350,350,25200
2/14/2014,PANR,452,458,452,457,5134500
2/14/2014,PANS,3875,3900,3870,3900,14800
2/14/2014,PBRX,387,389,386,388,1742000
2/14/2014,PDES,210,210,210,210,0
2/14/2014,PEGE,265,265,265,265,0
2/14/2014,PGAS,4800,4950,4800,4930,30171600
2/14/2014,PGLI,150,150,150,150,0
2/14/2014,PICO,180,168,168,168,2000
2/14/2014,PJAA,1170,1190,1190,1190,100
2/14/2014,PKPK,89,89,88,88,845600
2/14/2014,PLAS,1370,1375,1365,1370,3627900
2/14/2014,PLIN,1950,1950,1950,1950,0
2/14/2014,PNBN,750,775,740,770,3929800
2/14/2014,PNBS,102,102,101,101,11103600
2/14/2014,PNIN,705,710,700,700,267700
2/14/2014,PNLF,238,243,239,242,18694300
2/14/2014,PNSE,615,615,615,615,0
2/14/2014,POLY,91,92,90,91,374300
2/14/2014,POOL,1680,1680,1680,1680,0
2/14/2014,PRAS,177,177,177,177,0
2/14/2014,PSAB,3400,3500,3400,3475,106300
2/14/2014,PSDN,147,147,147,147,0
2/14/2014,PSKT,700,700,700,700,0
2/14/2014,PTBA,9400,9450,9250,9275,3442000
2/14/2014,PTIS,1000,1000,1000,1000,0
2/14/2014,PTPP,1365,1410,1365,1400,42481000
2/14/2014,PTRO,1370,1380,1355,1360,294700
2/14/2014,PTSN,77,78,76,76,3100
2/14/2014,PTSP,4000,4000,4000,4000,0
2/14/2014,PUDP,473,478,469,469,300
2/14/2014,PWON,326,335,326,333,29751400
2/14/2014,PYFA,150,149,144,149,71300
2/14/2014,RAJA,610,610,610,610,0
2/14/2014,RALS,1375,1410,1375,1380,932400
2/14/2014,RANC,660,670,660,670,185700
2/14/2014,RBMS,95,93,92,92,30200
2/14/2014,RDTX,4900,4900,4900,4900,0
2/14/2014,RELI,480,480,480,480,0
2/14/2014,RICY,161,160,160,160,15000
2/14/2014,RIGS,225,225,223,223,148200
2/14/2014,RIMO,102,103,101,102,106900
2/14/2014,RMBA,510,530,530,530,5000
2/14/2014,RODA,435,435,435,435,0
2/14/2014,ROTI,1140,1155,1130,1130,2105600
2/14/2014,RUIS,197,230,195,215,3114300
2/14/2014,SAFE,98,98,98,98,0
2/14/2014,SAME,2675,2700,2675,2690,3242400
2/14/2014,SCBD,3000,3000,3000,3000,0
2/14/2014,SCCO,4160,4160,4160,4160,0
2/14/2014,SCMA,2485,2515,2470,2485,12773000
2/14/2014,SCPI,29000,29000,29000,29000,0
2/14/2014,SDMU,353,356,353,356,195700
2/14/2014,SDPC,108,108,108,108,0
2/14/2014,SDRA,900,875,875,875,20000
2/14/2014,SGRO,1845,1865,1830,1850,258800
2/14/2014,SHID,375,375,375,375,0
2/14/2014,SIAP,114,114,114,114,0
2/14/2014,SIDO,910,915,905,910,10167100
2/14/2014,SILO,9950,10025,9900,10000,20061500
2/14/2014,SIMA,128,128,128,128,0
2/14/2014,SIMP,745,760,745,755,14806600
2/14/2014,SIPD,50,50,50,50,178500
2/14/2014,SKBM,510,510,510,510,0
2/14/2014,SKLT,180,180,180,180,0
2/14/2014,SKYB,550,550,550,550,0
2/14/2014,SMAR,6900,6900,6900,6900,300
2/14/2014,SMBR,363,365,360,361,5379700
2/14/2014,SMCB,2220,2245,2210,2215,1210000
2/14/2014,SMDM,190,195,194,195,800
2/14/2014,SMDR,2900,2900,2900,2900,0
2/14/2014,SMGR,15000,15200,14850,14850,6074100
2/14/2014,SMMA,3420,3420,3420,3420,11600
2/14/2014,SMMT,5850,5900,5825,5875,1139100
2/14/2014,SMRA,980,990,970,975,17863800
2/14/2014,SMRU,290,290,290,290,0
2/14/2014,SMSM,3395,3430,3420,3420,2100
2/14/2014,SOBI,1875,1875,1875,1875,0
2/14/2014,SONA,4800,4800,4800,4800,0
2/14/2014,SPMA,203,203,200,203,33400
2/14/2014,SQBB,10500,10500,10500,10500,0
2/14/2014,SQBI,314000,314000,314000,314000,0
2/14/2014,SQMI,620,625,600,625,2100
2/14/2014,SRAJ,233,232,231,231,10100
2/14/2014,SRIL,266,267,261,263,8495200
2/14/2014,SRSN,50,50,50,50,300
2/14/2014,SRTG,4775,4775,4775,4775,0
2/14/2014,SSIA,790,795,780,785,13592800
2/14/2014,SSMS,900,930,895,930,109732100
2/14/2014,SSTM,83,82,80,81,36300
2/14/2014,STAR,50,50,50,50,13600
2/14/2014,STTP,1605,1800,1800,1800,100
2/14/2014,SUGI,464,465,462,462,66997100
2/14/2014,SULI,72,74,72,74,237000
2/14/2014,SUPR,6450,6525,6525,6525,5800
2/14/2014,TALF,400,405,400,405,11100
2/14/2014,TAXI,1780,1800,1765,1780,9235400
2/14/2014,TBIG,6275,6275,6150,6200,1814600
2/14/2014,TBLA,470,475,470,470,70100
2/14/2014,TBMS,8000,8000,8000,8000,0
2/14/2014,TCID,12925,13200,13000,13200,500
2/14/2014,TELE,735,745,735,745,7200700
2/14/2014,TFCO,600,600,600,600,0
2/14/2014,TGKA,2700,2600,2600,2600,100
2/14/2014,TIFA,525,535,515,525,2230400
2/14/2014,TINS,1345,1375,1350,1370,18046400
2/14/2014,TIRA,1700,1700,1700,1700,0
2/14/2014,TIRT,51,52,51,52,3700
2/14/2014,TKGA,2305,2310,2310,2310,115100
2/14/2014,TKIM,1615,1645,1610,1645,78200
2/14/2014,TLKM,2265,2275,2250,2250,56708400
2/14/2014,TMAS,205,205,205,205,0
2/14/2014,TMPI,450,452,450,451,71141400
2/14/2014,TMPO,155,151,150,150,24000
2/14/2014,TOBA,720,720,710,710,22000
2/14/2014,TOTL,715,740,720,725,7507400
2/14/2014,TOTO,7700,7700,7700,7700,0
2/14/2014,TOWR,3300,3300,3300,3300,5071800
2/14/2014,TPIA,2550,2545,2450,2450,10100
2/14/2014,TPMA,305,305,305,305,0
2/14/2014,TRAM,1700,1715,1695,1705,171626100
2/14/2014,TRIL,77,80,77,78,356000
2/14/2014,TRIM,66,68,65,66,410100
2/14/2014,TRIO,1410,1410,1410,1410,0
2/14/2014,TRIS,377,378,377,378,6527700
2/14/2014,TRST,295,304,295,304,102100
2/14/2014,TRUB,50,50,50,50,0
2/14/2014,TRUS,425,425,425,425,0
2/14/2014,TSPC,3050,3075,3020,3065,182800
2/14/2014,TURI,615,625,620,620,1392000
2/14/2014,ULTJ,4665,4720,4665,4675,327300
2/14/2014,UNIC,1825,1825,1825,1825,0
2/14/2014,UNIT,296,276,276,276,100
2/14/2014,UNSP,50,50,50,50,2400
2/14/2014,UNTR,18800,18850,18300,18300,3256400
2/14/2014,UNTX,3700,3700,3700,3700,0
2/14/2014,UNVR,28300,28400,28075,28375,1809200
2/14/2014,VICO,150,160,145,155,101800
2/14/2014,VIVA,317,325,315,322,21479900
2/14/2014,VOKS,680,695,685,695,2200
2/14/2014,VRNA,99,99,99,99,5000
2/14/2014,WAPO,54,55,53,53,85200
2/14/2014,WEHA,260,264,259,262,4783300
2/14/2014,WICO,52,55,52,52,40500
2/14/2014,WIIM,690,710,690,700,5903000
2/14/2014,WIKA,2000,2045,2000,2025,23899000
2/14/2014,WINS,695,695,695,695,8000
2/14/2014,WOMF,270,275,272,272,58000
2/14/2014,WSKT,620,630,615,625,82112000
2/14/2014,YPAS,630,640,630,640,9800
2/14/2014,YULE,95,77,77,77,100
2/14/2014,ZBRA,80,61,61,61,1000