2014-02-21

silakan download datanya di sini

<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

2/21/2014,AALI,23800,24075,23500,23500,2148600

2/21/2014,ABBA,95,95,85,91,876400

2/21/2014,ABDA,4475,4000,4000,4000,4200

2/21/2014,ABMM,2990,2985,2985,2985,10000

2/21/2014,ACES,850,850,815,830,7450700

2/21/2014,ACST,2100,2100,2075,2100,605000

2/21/2014,ADES,2080,2140,2100,2105,253900

2/21/2014,ADHI,2200,2325,2200,2310,48678500

2/21/2014,ADMF,9450,9500,9450,9450,3400

2/21/2014,ADMG,217,220,217,218,374100

2/21/2014,ADRO,985,990,970,970,57328300

2/21/2014,AGRO,115,117,113,113,309800

2/21/2014,AHAP,173,173,173,173,0

2/21/2014,AIMS,800,800,760,760,8100

2/21/2014,AISA,1875,1915,1875,1875,3895900

2/21/2014,AKKU,305,305,305,305,0

2/21/2014,AKPI,800,790,760,790,11300

2/21/2014,AKRA,4550,4590,4550,4575,6805400

2/21/2014,AKSI,125,125,125,125,0

2/21/2014,ALDO,695,695,685,690,2434000

2/21/2014,ALKA,600,600,600,600,0

2/21/2014,ALMI,300,300,300,300,500

2/21/2014,ALTO,560,565,555,555,3375500

2/21/2014,AMAG,208,217,209,217,628700

2/21/2014,AMFG,6900,6900,6900,6900,0

2/21/2014,AMRT,445,458,445,447,1987300

2/21/2014,ANJT,1630,1630,1630,1630,0

2/21/2014,ANTM,1045,1065,1050,1055,21363900

2/21/2014,APEX,2605,2610,2605,2610,33100

2/21/2014,APIC,530,535,525,535,6880500

2/21/2014,APII,232,237,235,236,40000

2/21/2014,APLI,60,60,58,59,15800

2/21/2014,APLN,230,236,229,234,25399500

2/21/2014,APOL,50,50,50,50,0

2/21/2014,ARGO,1150,1150,1150,1150,0

2/21/2014,ARII,740,735,725,735,4735300

2/21/2014,ARNA,825,835,810,820,4499400

2/21/2014,ARTA,200,203,203,203,100

2/21/2014,ARTI,173,176,175,175,212300

2/21/2014,ASBI,500,500,500,500,5000

2/21/2014,ASDM,680,690,685,690,11400

2/21/2014,ASGR,1815,1840,1800,1840,126900

2/21/2014,ASIA,50,50,50,50,0

2/21/2014,ASII,6950,6975,6875,6975,39134100

2/21/2014,ASJT,400,400,400,400,0

2/21/2014,ASMI,432,434,432,434,3732400

2/21/2014,ASRI,575,600,575,595,176153100

2/21/2014,ASRM,990,990,990,990,0

2/21/2014,ASSA,301,308,296,300,122200

2/21/2014,ATPK,262,278,265,275,3057800

2/21/2014,AUTO,3490,3575,3490,3565,4967700

2/21/2014,BABP,134,137,133,133,2182100

2/21/2014,BACA,80,81,79,80,88700

2/21/2014,BAEK,1550,1550,1550,1550,0

2/21/2014,BAJA,1245,1250,1220,1225,2353200

2/21/2014,BAPA,61,63,61,61,31500

2/21/2014,BATA,980,1000,985,1000,23700

2/21/2014,BAYU,400,410,410,410,100

2/21/2014,BBCA,10500,10525,10425,10450,12990300

2/21/2014,BBKP,605,620,605,615,5201900

2/21/2014,BBLD,870,885,880,885,177500

2/21/2014,BBMD,1605,1615,1605,1610,3128400

2/21/2014,BBNI,4515,4770,4515,4725,58135800

2/21/2014,BBNP,1480,1480,1480,1480,0

2/21/2014,BBRI,9625,9700,9575,9650,51415800

2/21/2014,BBRM,158,158,158,158,500

2/21/2014,BBTN,1105,1140,1105,1130,95369700

2/21/2014,BCAP,1160,1160,1130,1130,16500

2/21/2014,BCIC,50,50,50,50,0

2/21/2014,BCIP,473,481,470,472,4746800

2/21/2014,BDMN,4405,4420,4350,4355,2378900

2/21/2014,BEKS,87,89,87,88,269800

2/21/2014,BEST,560,595,565,590,21488000

2/21/2014,BFIN,2100,2100,2100,2100,1374800

2/21/2014,BHIT,321,324,319,320,10105300

2/21/2014,BIMA,700,700,700,700,0

2/21/2014,BINA,240,248,241,242,8200

2/21/2014,BIPI,106,109,107,107,18295200

2/21/2014,BIPP,87,88,87,87,3500

2/21/2014,BISI,630,650,610,615,5646300

2/21/2014,BJBR,945,1100,945,1045,33079100

2/21/2014,BJTM,455,464,453,463,10489000

2/21/2014,BKDP,70,74,74,74,100

2/21/2014,BKSL,167,171,167,171,137808300

2/21/2014,BKSW,431,431,431,431,0

2/21/2014,BLTA,196,196,196,196,0

2/21/2014,BMAS,310,320,314,320,8300

2/21/2014,BMRI,9250,9425,9225,9425,48989200

2/21/2014,BMSR,180,180,180,180,0

2/21/2014,BMTR,2115,2115,2075,2110,5203000

2/21/2014,BNBA,169,169,168,169,94500

2/21/2014,BNBR,50,50,50,50,0

2/21/2014,BNGA,920,935,925,930,894300

2/21/2014,BNII,305,313,306,310,1441100

2/21/2014,BNLI,1240,1260,1235,1245,182300

2/21/2014,BORN,151,155,151,153,8118000

2/21/2014,BPFI,420,420,420,420,0

2/21/2014,BRAM,2150,2150,2150,2150,0

2/21/2014,BRAU,171,173,171,171,2628600

2/21/2014,BRMS,227,233,220,232,9552600

2/21/2014,BRNA,479,470,470,470,2100

2/21/2014,BRPT,351,354,351,354,691200

2/21/2014,BSDE,1580,1600,1560,1580,28536300

2/21/2014,BSIM,252,250,250,250,316800

2/21/2014,BSSR,1990,1990,1990,1990,0

2/21/2014,BSWD,1625,1625,1625,1625,0

2/21/2014,BTEK,1495,1535,1500,1500,7311600

2/21/2014,BTEL,50,50,50,50,0

2/21/2014,BTON,615,615,615,615,0

2/21/2014,BTPN,4270,4275,4240,4265,294200

2/21/2014,BUDI,105,105,105,105,0

2/21/2014,BULL,50,50,50,50,200

2/21/2014,BUMI,323,328,324,326,29199700

2/21/2014,BUVA,595,600,595,600,26300

2/21/2014,BVIC,119,125,120,123,1563000

2/21/2014,BWPT,1330,1365,1335,1360,47177200

2/21/2014,BYAN,8675,8700,8650,8650,9000

2/21/2014,CANI,264,266,265,266,148300

2/21/2014,CASS,925,1080,940,1000,10514800

2/21/2014,CEKA,1350,1350,1310,1340,14300

2/21/2014,CENT,196,205,196,198,801700

2/21/2014,CFIN,423,427,422,422,508100

2/21/2014,CITA,940,940,940,940,0

2/21/2014,CKRA,200,200,200,200,0

2/21/2014,CLPI,605,625,605,620,122100

2/21/2014,CMNP,3330,3355,3290,3340,461000

2/21/2014,CMPP,530,530,530,530,0

2/21/2014,CNKO,253,256,252,252,50284400

2/21/2014,CNTB,5000,5000,5000,5000,0

2/21/2014,CNTX,6600,6550,6550,6550,500

2/21/2014,COWL,500,510,498,498,34509900

2/21/2014,CPGT,265,267,264,265,592400

2/21/2014,CPIN,4025,4050,4000,4050,9421800

2/21/2014,CPRO,50,50,50,50,1000

2/21/2014,CSAP,197,202,197,197,233400

2/21/2014,CTBN,4650,4650,4650,4650,0

2/21/2014,CTRA,995,1045,995,1025,34808700

2/21/2014,CTRP,745,765,740,755,17970300

2/21/2014,CTRS,1930,2035,1950,2015,2077600

2/21/2014,CTTH,66,66,66,66,0

2/21/2014,DART,510,555,510,545,469600

2/21/2014,DAVO,50,50,50,50,0

2/21/2014,DEFI,1170,1170,1170,1170,0

2/21/2014,DEWA,50,50,50,50,5005800

2/21/2014,DGIK,163,169,164,166,4595200

2/21/2014,DILD,352,356,350,355,930600

2/21/2014,DKFT,397,397,397,397,0

2/21/2014,DLTA,359000,359000,359000,359000,0

2/21/2014,DNET,750,755,750,755,811900

2/21/2014,DOID,102,104,100,102,22522200

2/21/2014,DPNS,405,500,410,495,464000

2/21/2014,DSFI,51,52,51,52,300

2/21/2014,DSNG,2600,2700,2590,2650,815900

2/21/2014,DSSA,12900,12900,12900,12900,4000

2/21/2014,DUTI,3950,4320,4150,4320,69500

2/21/2014,DVLA,2065,2080,2070,2080,900

2/21/2014,DYAN,229,241,225,231,1243500

2/21/2014,ECII,3015,3080,3010,3055,504300

2/21/2014,EKAD,423,423,419,419,163500

2/21/2014,ELSA,428,430,426,426,26399100

2/21/2014,ELTY,50,50,50,50,31800

2/21/2014,EMDE,112,112,110,111,5300

2/21/2014,EMTK,5750,5750,5750,5750,0

2/21/2014,ENRG,92,97,93,95,221220700

2/21/2014,EPMT,3700,3700,3700,3700,0

2/21/2014,ERAA,1450,1485,1435,1475,31053500

2/21/2014,ERTX,350,350,350,350,0

2/21/2014,ESSA,1650,1650,1640,1640,700

2/21/2014,ESTI,215,215,215,215,0

2/21/2014,ETWA,340,330,310,330,209400

2/21/2014,EXCL,4480,4515,4455,4500,2544600

2/21/2014,FAST,2460,2450,2350,2450,1200

2/21/2014,FASW,1655,1655,1650,1650,129500

2/21/2014,FISH,1900,1900,1900,1900,100

2/21/2014,FMII,420,430,425,430,1050000

2/21/2014,FORU,238,239,227,236,38900

2/21/2014,FPNI,110,110,110,110,0

2/21/2014,FREN,61,64,60,62,8678500

2/21/2014,GAMA,51,51,50,50,9003400

2/21/2014,GDST,91,91,89,90,130800

2/21/2014,GDYR,19000,19000,19000,19000,0

2/21/2014,GEMA,450,461,431,460,147200

2/21/2014,GEMS,1850,1850,1850,1850,0

2/21/2014,GGRM,46975,47900,46800,47900,1232300

2/21/2014,GIAA,484,485,483,483,16837500

2/21/2014,GJTL,2280,2300,2275,2290,715700

2/21/2014,GLOB,1185,1300,1155,1300,376300

2/21/2014,GMCW,860,860,860,860,0

2/21/2014,GMTD,5500,5500,5500,5500,0

2/21/2014,GOLD,390,390,390,390,0

2/21/2014,GPRA,152,156,152,152,43400

2/21/2014,GREN,114,117,110,112,170900

2/21/2014,GSMF,108,105,104,104,2000

2/21/2014,GTBO,795,815,760,760,3477300

2/21/2014,GWSA,168,168,162,162,217400

2/21/2014,GZCO,108,109,107,107,478600

2/21/2014,HADE,50,50,50,50,0

2/21/2014,HDFA,230,230,230,230,0

2/21/2014,HDTX,415,415,415,415,0

2/21/2014,HERO,2600,2650,2615,2630,28900

2/21/2014,HEXA,3780,3835,3770,3800,1717700

2/21/2014,HITS,335,335,335,335,0

2/21/2014,HMSP,68900,68900,68600,68700,2500

2/21/2014,HOME,429,429,429,429,1600000

2/21/2014,HOTL,164,165,163,165,7202900

2/21/2014,HRUM,2460,2475,2415,2420,8816000

2/21/2014,IATA,94,99,90,94,54575000

2/21/2014,IBST,5900,5900,5900,5900,50000

2/21/2014,ICBP,10800,10950,10800,10900,4954400

2/21/2014,ICON,352,440,303,340,20600

2/21/2014,IGAR,300,303,303,303,100

2/21/2014,IIKP,1900,1900,1900,1900,0

2/21/2014,IKAI,119,120,117,117,629000

2/21/2014,IKBI,855,855,855,855,0

2/21/2014,IMAS,5125,5175,5075,5175,470300

2/21/2014,IMJS,655,655,650,655,20100

2/21/2014,INAF,174,179,175,175,1757600

2/21/2014,INAI,295,350,290,297,10400

2/21/2014,INCI,250,252,250,250,600

2/21/2014,INCO,2600,2630,2560,2570,4586200

2/21/2014,INDF,7050,7075,6975,7050,5059300

2/21/2014,INDR,760,800,800,800,500

2/21/2014,INDS,2550,2600,2560,2600,13100

2/21/2014,INDX,163,170,163,165,54300

2/21/2014,INDY,570,580,555,560,7160700

2/21/2014,INKP,1360,1375,1365,1365,1442200

2/21/2014,INPC,89,91,90,90,1304800

2/21/2014,INPP,147,164,146,146,1300

2/21/2014,INRU,1000,1000,1000,1000,0

2/21/2014,INTA,250,251,250,250,161400

2/21/2014,INTD,380,380,380,380,0

2/21/2014,INTP,22725,22850,22500,22775,1321800

2/21/2014,INVS,1460,1825,1440,1825,16855000

2/21/2014,IPOL,101,103,101,101,2622100

2/21/2014,ISAT,3995,4010,3995,3995,430500

2/21/2014,ISSP,175,192,175,186,39387100

2/21/2014,ITMA,13900,13900,13900,13900,0

2/21/2014,ITMG,27000,27275,26650,26650,959300

2/21/2014,ITTG,82,82,82,82,0

2/21/2014,JAWA,379,379,375,375,405200

2/21/2014,JECC,2800,2800,2800,2800,0

2/21/2014,JIHD,1500,1510,1500,1500,54500

2/21/2014,JKON,540,540,540,540,250000

2/21/2014,JKSW,70,84,83,83,200

2/21/2014,JPFA,1595,1645,1590,1625,8058200

2/21/2014,JPRS,283,285,282,283,263200

2/21/2014,JRPT,820,810,810,810,100

2/21/2014,JSMR,5350,5500,5325,5500,11634400

2/21/2014,JSPT,750,750,750,750,0

2/21/2014,JTPE,317,318,317,318,250500

2/21/2014,KAEF,760,790,760,775,11980100

2/21/2014,KARW,171,171,170,170,8300

2/21/2014,KBLI,140,145,137,138,462900

2/21/2014,KBLM,157,157,157,157,0

2/21/2014,KBLV,615,615,615,615,200

2/21/2014,KBRI,50,50,50,50,800

2/21/2014,KDSI,380,389,377,389,14000

2/21/2014,KIAS,146,149,146,149,504000

2/21/2014,KICI,278,283,275,279,4200

2/21/2014,KIJA,219,227,219,226,30595900

2/21/2014,KKGI,1750,1775,1720,1725,94100

2/21/2014,KLBF,1445,1470,1445,1470,82336800

2/21/2014,KOBX,265,270,270,270,2500

2/21/2014,KOIN,250,250,250,250,0

2/21/2014,KONI,250,250,250,250,0

2/21/2014,KPIG,1255,1290,1210,1250,91800

2/21/2014,KRAH,312,312,312,312,411200

2/21/2014,KRAS,485,492,485,490,1085000

2/21/2014,KREN,373,373,373,373,3363600

2/21/2014,LAMI,191,204,191,204,200

2/21/2014,LAPD,107,102,95,100,164300

2/21/2014,LCGP,423,450,423,450,99105900

2/21/2014,LEAD,2800,2800,2800,2800,30300

2/21/2014,LION,12100,12100,12100,12100,0

2/21/2014,LMAS,50,51,50,50,1500

2/21/2014,LMPI,201,211,201,201,15900

2/21/2014,LMSH,7025,7025,7025,7025,0

2/21/2014,LPCK,6600,7500,6650,7150,4308200

2/21/2014,LPGI,3400,3400,3400,3400,0

2/21/2014,LPIN,5100,5100,5100,5100,0

2/21/2014,LPKR,930,950,925,950,173522700

2/21/2014,LPLI,499,505,496,498,248600

2/21/2014,LPPF,13250,13850,13450,13600,4171500

2/21/2014,LPPS,199,203,199,201,165900

2/21/2014,LSIP,2020,2030,1970,1970,22394700

2/21/2014,LTLS,730,735,725,730,436700

2/21/2014,MAGP,105,106,103,104,131500

2/21/2014,MAIN,3395,3600,3395,3525,3345500

2/21/2014,MAMI,50,50,50,50,100

2/21/2014,MAMIP,600,600,600,600,0

2/21/2014,MAPI,6875,7050,6850,7000,3424700

2/21/2014,MASA,330,335,325,330,65500

2/21/2014,MAYA,1660,1750,1660,1690,68600

2/21/2014,MBSS,1090,1110,1055,1075,473900

2/21/2014,MBTO,323,320,319,319,7500

2/21/2014,MCOR,142,145,130,145,1000

2/21/2014,MDLN,429,436,425,434,11164000

2/21/2014,MDRN,700,690,675,690,621700

2/21/2014,MEDC,2490,2570,2480,2555,2538600

2/21/2014,MEGA,2000,2000,1965,2000,6100

2/21/2014,MERK,189000,189000,189000,189000,0

2/21/2014,META,253,255,247,250,106548600

2/21/2014,MFIN,700,705,700,700,2500

2/21/2014,MFMI,190,190,190,190,0

2/21/2014,MICE,406,409,404,409,85000

2/21/2014,MIDI,505,550,515,515,1800

2/21/2014,MIRA,56,57,55,56,436200

2/21/2014,MITI,70,72,67,69,1825000

2/21/2014,MKPI,9000,9000,9000,9000,0

2/21/2014,MLBI,1065000,1065000,1065000,1065000,0

2/21/2014,MLIA,510,520,520,520,100

2/21/2014,MLPL,440,443,430,430,10696100

2/21/2014,MLPT,1015,1015,1000,1015,37800

2/21/2014,MNCN,2475,2490,2475,2475,14667700

2/21/2014,MPMX,1155,1195,1155,1155,167200

2/21/2014,MPPA,2180,2205,2150,2160,46988700

2/21/2014,MRAT,469,475,470,470,13500

2/21/2014,MREI,2475,2500,2500,2500,600

2/21/2014,MSKY,1990,1990,1945,1980,150400

2/21/2014,MTDL,322,324,320,322,3263900

2/21/2014,MTFN,112,114,106,106,2410600

2/21/2014,MTLA,419,418,408,408,112100

2/21/2014,MTSM,690,690,690,690,0

2/21/2014,MYOH,451,462,450,461,175500

2/21/2014,MYOR,30150,30500,30100,30400,13500

2/21/2014,MYRX,570,575,565,570,64516100

2/21/2014,MYRXP,78,80,79,80,51300

2/21/2014,MYTX,215,215,215,215,0

2/21/2014,NAGA,155,155,155,155,0

2/21/2014,NELY,165,165,165,165,0

2/21/2014,NIKL,164,171,165,170,30600

2/21/2014,NIPS,302,308,301,304,1411800

2/21/2014,NIRO,262,264,260,262,59889400

2/21/2014,NISP,1245,1245,1245,1245,0

2/21/2014,NOBU,620,625,615,620,5258400

2/21/2014,NRCA,750,765,750,760,1143900

2/21/2014,OCAP,450,450,450,450,0

2/21/2014,OKAS,141,143,141,141,2000

2/21/2014,OMRE,340,340,340,340,0

2/21/2014,PADI,1785,1795,1775,1785,3315700

2/21/2014,PALM,345,364,350,360,69300

2/21/2014,PANR,460,466,459,464,8294400

2/21/2014,PANS,3900,4000,3900,4000,26800

2/21/2014,PBRX,387,390,383,390,3781500

2/21/2014,PDES,210,210,210,210,0

2/21/2014,PEGE,260,260,260,260,0

2/21/2014,PGAS,5075,5075,4990,5000,15505400

2/21/2014,PGLI,150,150,150,150,0

2/21/2014,PICO,168,168,168,168,0

2/21/2014,PJAA,1150,1250,1190,1250,110100

2/21/2014,PKPK,92,105,93,98,12011600

2/21/2014,PLAS,1370,1375,1365,1375,4010100

2/21/2014,PLIN,1950,1950,1950,1950,0

2/21/2014,PNBN,790,825,785,825,21315800

2/21/2014,PNBS,106,109,105,108,10282900

2/21/2014,PNIN,710,725,705,720,2149600

2/21/2014,PNLF,257,270,258,266,70256700

2/21/2014,PNSE,560,560,560,560,100

2/21/2014,POLY,93,95,93,94,224900

2/21/2014,POOL,2700,3300,3300,3300,100

2/21/2014,PRAS,200,216,200,210,43500

2/21/2014,PSAB,3400,3300,3200,3290,143900

2/21/2014,PSDN,155,190,170,190,200

2/21/2014,PSKT,700,700,700,700,0

2/21/2014,PTBA,9350,9375,9275,9325,2407000

2/21/2014,PTIS,1030,1030,1030,1030,0

2/21/2014,PTPP,1385,1420,1385,1405,32020800

2/21/2014,PTRO,1385,1390,1375,1385,223000

2/21/2014,PTSN,76,77,75,77,9600

2/21/2014,PTSP,4000,4000,4000,4000,0

2/21/2014,PUDP,480,500,490,500,2200

2/21/2014,PWON,344,350,343,344,23247600

2/21/2014,PYFA,149,152,152,152,100

2/21/2014,RAJA,600,600,595,600,13000

2/21/2014,RALS,1350,1385,1350,1370,2071100

2/21/2014,RANC,680,680,675,675,788500

2/21/2014,RBMS,96,98,91,97,16000

2/21/2014,RDTX,4900,4900,4900,4900,0

2/21/2014,RELI,440,485,460,485,4000

2/21/2014,RICY,162,171,160,171,476100

2/21/2014,RIGS,223,223,223,223,0

2/21/2014,RIMO,101,103,101,102,67200

2/21/2014,RMBA,525,510,510,510,12500

2/21/2014,RODA,435,435,435,435,0

2/21/2014,ROTI,1195,1205,1190,1190,2130100

2/21/2014,RUIS,224,228,219,220,606700

2/21/2014,SAFE,98,98,98,98,0

2/21/2014,SAME,2635,2645,2595,2605,6733300

2/21/2014,SCBD,3000,3000,3000,3000,0

2/21/2014,SCCO,4250,4250,4250,4250,0

2/21/2014,SCMA,2545,2575,2545,2570,4390800

2/21/2014,SCPI,29000,29000,29000,29000,0

2/21/2014,SDMU,365,366,364,366,177200

2/21/2014,SDPC,98,99,98,98,137700

2/21/2014,SDRA,860,860,850,860,261100

2/21/2014,SGRO,1840,1865,1835,1835,436400

2/21/2014,SHID,350,350,350,350,0

2/21/2014,SIAP,114,149,116,125,75000

2/21/2014,SIDO,905,910,895,895,21133300

2/21/2014,SILO,10500,10500,10450,10500,5099300

2/21/2014,SIMA,128,128,128,128,0

2/21/2014,SIMP,765,775,755,760,11973600

2/21/2014,SIPD,50,50,50,50,5109100

2/21/2014,SKBM,500,500,500,500,0

2/21/2014,SKLT,180,190,190,190,2000

2/21/2014,SKYB,550,550,550,550,0

2/21/2014,SMAR,6875,7000,6900,6900,600

2/21/2014,SMBR,358,365,359,363,12950900

2/21/2014,SMCB,2270,2425,2270,2410,11444400

2/21/2014,SMDM,195,195,195,195,0

2/21/2014,SMDR,2835,2900,2865,2900,439000

2/21/2014,SMGR,15100,15175,15025,15075,3941900

2/21/2014,SMMA,3435,3440,3440,3440,1000

2/21/2014,SMMT,5900,5875,5800,5850,500100

2/21/2014,SMRA,1000,1045,995,1045,53669400

2/21/2014,SMRU,330,330,330,330,0

2/21/2014,SMSM,3560,3580,3550,3560,1156900

2/21/2014,SOBI,2020,2020,2020,2020,0

2/21/2014,SONA,4800,4800,4800,4800,0

2/21/2014,SPMA,201,204,200,204,20500

2/21/2014,SQBB,10500,10500,10500,10500,0

2/21/2014,SQBI,314000,314000,314000,314000,0

2/21/2014,SQMI,620,620,590,620,1100

2/21/2014,SRAJ,231,235,230,230,100100

2/21/2014,SRIL,262,263,250,251,30435000

2/21/2014,SRSN,50,50,50,50,100

2/21/2014,SRTG,4750,4750,4750,4750,0

2/21/2014,SSIA,825,845,820,835,39532300

2/21/2014,SSMS,955,965,945,950,88523700

2/21/2014,SSTM,80,81,78,79,15700

2/21/2014,STAR,50,50,50,50,3700

2/21/2014,STTP,1900,1900,1900,1900,0

2/21/2014,SUGI,462,471,462,463,69795900

2/21/2014,SULI,73,74,72,74,49400

2/21/2014,SUPR,6525,6525,6525,6525,0

2/21/2014,TALF,400,400,396,400,126500

2/21/2014,TAXI,1675,1700,1665,1675,8412200

2/21/2014,TBIG,6200,6200,6125,6175,898500

2/21/2014,TBLA,471,471,465,466,186600

2/21/2014,TBMS,8000,8000,8000,8000,0

2/21/2014,TCID,13050,13250,13000,13000,19900

2/21/2014,TELE,735,740,730,735,2590500

2/21/2014,TFCO,600,600,600,600,0

2/21/2014,TGKA,2300,2300,2300,2300,0

2/21/2014,TIFA,451,467,449,451,35332400

2/21/2014,TINS,1460,1485,1455,1465,8188200

2/21/2014,TIRA,1700,1700,1700,1700,0

2/21/2014,TIRT,51,52,51,51,50500

2/21/2014,TKGA,2320,2320,2320,2320,173100

2/21/2014,TKIM,1650,1650,1600,1650,32900

2/21/2014,TLKM,2380,2420,2375,2400,122935900

2/21/2014,TMAS,205,225,220,220,300

2/21/2014,TMPI,454,460,454,460,56847600

2/21/2014,TMPO,152,160,143,155,149000

2/21/2014,TOBA,695,695,695,695,0

2/21/2014,TOTL,790,820,780,780,16868700

2/21/2014,TOTO,7700,7700,7700,7700,0

2/21/2014,TOWR,3400,3400,3400,3400,5006200

2/21/2014,TPIA,2465,2585,2465,2465,2700

2/21/2014,TPMA,293,295,270,295,3200

2/21/2014,TRAM,1705,1735,1705,1735,169951400

2/21/2014,TRIL,78,82,78,79,2040800

2/21/2014,TRIM,65,70,65,70,24387500

2/21/2014,TRIO,1410,1510,1350,1510,73000

2/21/2014,TRIS,379,380,374,379,8314300

2/21/2014,TRST,299,305,296,305,200

2/21/2014,TRUB,50,50,50,50,0

2/21/2014,TRUS,422,422,422,422,0

2/21/2014,TSPC,3100,3150,3100,3100,453500

2/21/2014,TURI,655,655,655,655,439100

2/21/2014,ULTJ,4510,4570,4475,4475,96900

2/21/2014,UNIC,1850,1850,1850,1850,0

2/21/2014,UNIT,259,270,220,259,40000

2/21/2014,UNSP,50,50,50,50,529700

2/21/2014,UNTR,18550,18725,18525,18600,3021200

2/21/2014,UNTX,3700,3700,3700,3700,0

2/21/2014,UNVR,28350,28525,28300,28400,1892800

2/21/2014,VICO,153,158,145,149,73400

2/21/2014,VIVA,323,327,323,323,5808800

2/21/2014,VOKS,820,825,820,825,48000

2/21/2014,VRNA,96,97,94,94,300

2/21/2014,WAPO,54,55,53,54,3300

2/21/2014,WEHA,266,271,266,270,5287600

2/21/2014,WICO,58,61,55,56,3692300

2/21/2014,WIIM,780,790,780,780,379300

2/21/2014,WIKA,1960,2010,1960,1995,58741500

2/21/2014,WINS,720,735,720,735,633600

2/21/2014,WOMF,240,263,246,249,24400

2/21/2014,WSKT,655,680,655,675,92231500

2/21/2014,YPAS,630,630,625,630,8700

2/21/2014,YULE,127,136,136,136,100

2/21/2014,ZBRA,85,85,85,85,200