data Volume = satuan (lot) data volume BNBR = sepuluh (lot) = 1
2009/12/3 yohanes <yoha...@aldiracita.com> > > > yang ada Close Price. Kalau Close PRice bisa dibuka. tapi kalau data trade > harian tidak bisa > isinya. DT1 DT2 dan DBF untuk data trade harian. > > salam > yohanes > > ----- Original Message ----- > *From:* Suryanto S <suha...@gmail.com> > *To:* obrolan-bandar@yahoogroups.com > *Sent:* Thursday, December 03, 2009 9:03 AM > *Subject:* Re: [ob] Data harian BEI dipassword ? > > > > Kalau ga salah open price bisa dilihat di : > http://www.idx.web.id/Download_Data/Daily/Stock_First_Trx/ > > Tambahan, kalau mau ke metastock cara manual, buka pake MS Excel, di edit & > di gabungkan open pricenya, terus save as excel file. > > > > ----- Original Message ----- > *From:* B_ND <nyaham.d...@gmail.com> > *To:* obrolan-bandar@yahoogroups.com > *Sent:* Thursday, December 03, 2009 5:23 AM > *Subject:* Re: [ob] Data harian BEI dipassword ? > > > > itu datanya nggak ada open price nya ya? atau saya yang salah liat? > > 2009/12/2 Julia Perez <jull...@yahoo.com> > >> >> >> http://www.idx.web.id/Download_Data/Daily/Stock_Summary/ >> http://www.idx.web.id/Download_Data/Daily/ >> >> coba disini. >> >> ------------------------------ >> *From:* jsx_consultant <jsx-consult...@centrin.net.id> >> *To:* obrolan-bandar@yahoogroups.com >> *Sent:* Wed, December 2, 2009 7:44:27 PM >> >> *Subject:* [ob] Data harian BEI dipassword ? >> >> Data harian yg biasa diambil disini: >> >> http://202.155.2.90/download_data/daily/ >> >> Sekarang dipassword... >> >> >> Ada yg tahu kenapa ? >> >> dan dimana tempat download alternatifnya ? >> >> >> >> ------------------------------------ >> >> + + >> + + + + + >> Mohon saat meREPLY posting, text dari posting lama dihapus >> kecuali diperlukan agar CONTEXTnya jelas. >> + + + + + >> + +Yahoo! Groups Links >> >> >> >> >> >> >> > > > > -- Lukman
Ticker,Date,Open,High,Low,Close,Volume,Amount,VWAP AALI,20091202,22950,23950,23200,23750,4886,57932600,23713.712 ABBA,20091202,58,58,58,58,0,0,58 ABDA,20091202,310,310,300,300,75,11412,304.333 ACES,20091202,1540,1540,1520,1540,64,48980,1530.625 ADES,20091202,630,660,640,650,481,155390,646.112 ADHI,20091202,400,405,390,390,3563,707157,396.944 ADMF,20091202,6250,6400,6250,6400,122,387650,6354.918 ADMG,20091202,127,142,126,135,51110,3445718,134.835 ADRO,20091202,1750,1750,1720,1730,86529,75025790,1734.118 AGRO,20091202,141,141,141,141,0,0,141 AGRO-W,20091202,25,25,25,25,0,0,25 AHAP,20091202,90,90,90,90,141,6345,90 AIMS,20091202,135,114,114,114,10,570,114 AISA,20091202,350,350,320,350,36,6042,335.694 AKKU,20091202,150,150,150,150,0,0,150 AKPI,20091202,750,760,760,760,10,3800,760 AKRA,20091202,1140,1180,1130,1170,48674,28327650,1163.974 AKSI,20091202,110,110,110,110,0,0,110 ALFA,20091202,2800,2800,2800,2800,0,0,2800 ALKA,20091202,800,800,800,800,0,0,800 ALMI,20091202,610,610,590,610,101,29805,590.198 AMAG,20091202,99,96,96,96,150,7200,96 AMAG-W,20091202,21,21,21,21,0,0,21 AMFG,20091202,1770,1810,1760,1800,58,51215,1766.034 AMRT,20091202,420,430,430,430,2,430,430 ANTA,20091202,168,168,168,168,0,0,168 ANTM,20091202,2325,2425,2275,2400,118399,139978462,2364.521 APIC,20091202,150,150,150,150,0,0,150 APLI,20091202,61,62,62,62,1,31,62 APOL,20091202,165,166,159,160,1308,106219,162.415 AQUA,20091202,244800,244800,244800,244800,0,0,244800 ARGO,20091202,1300,1300,1300,1300,0,0,1300 ARNA,20091202,139,145,137,140,137,9546,139.357 ARTA,20091202,420,420,420,420,0,0,420 ARTI,20091202,465,470,455,470,95,21890,460.842 ASBI,20091202,290,290,290,290,0,0,290 ASDM,20091202,205,205,205,205,0,0,205 ASGR,20091202,285,290,285,290,2922,422875,289.442 ASIA,20091202,114,119,114,115,19401,1129897,116.478 ASII,20091202,33000,33050,31750,32550,16173,260497900,32213.924 ASJT,20091202,420,420,420,420,0,0,420 ASRI,20091202,104,106,103,104,87568,4570904,104.396 ASRI-W,20091202,1,3,1,1,366163,345755,1.888 ASRM,20091202,990,990,990,990,0,0,990 ATPK,20091202,245,255,230,230,4345,535055,246.285 ATPK-W,20091202,99,99,99,99,0,0,99 AUTO,20091202,5850,5850,5550,5750,8,22700,5675 BABP,20091202,99,99,99,99,0,0,99 BABP-W,20091202,40,40,40,40,0,0,40 BACA,20091202,99,99,99,99,0,0,99 BACA-W,20091202,1,1,1,1,0,0,1 BAEK,20091202,2800,3000,3000,3000,10,15000,3000 BAPA,20091202,100,100,100,100,0,0,100 BAPA-W,20091202,60,60,60,60,0,0,60 BATA,20091202,30000,30000,30000,30000,0,0,30000 BATI,20091202,5350,5400,5400,5400,1,2700,5400 BAYU,20091202,169,173,164,173,343,28535,166.384 BBCA,20091202,4975,4975,4925,4925,23061,56988600,4942.422 BBKP,20091202,380,390,380,385,3617,693432,383.429 BBLD,20091202,205,200,191,200,2,195,195.5 BBNI,20091202,2000,2025,1960,1980,54238,53791875,1983.549 BBNP,20091202,1300,1300,1300,1300,0,0,1300 BBRI,20091202,7700,8000,7600,7850,80343,313384525,7801.165 BCAP,20091202,500,500,500,500,0,0,500 BCIC,20091202,50,50,50,50,0,0,50 BCIC-W5,20091202,7,7,7,7,0,0,7 BDMN,20091202,4450,4450,4375,4400,29755,65540187,4405.322 BEKS,20091202,95,95,95,95,0,0,95 BFIN,20091202,1590,1590,1590,1590,0,0,1590 BHIT,20091202,200,215,200,210,202,20945,207.376 BIMA,20091202,900,900,900,900,0,0,900 BIPP,20091202,50,50,50,50,3,75,50 BISI,20091202,1530,1570,1510,1520,7641,5857225,1533.104 BKDP,20091202,106,108,106,106,5286,282087,106.73 BKDP-W,20091202,21,23,21,21,3403,36162,21.253 BKSL,20091202,95,97,92,95,88939,4210378,94.68 BKSW,20091202,740,740,740,740,0,0,740 BLTA,20091202,670,670,660,670,4582,1522230,664.439 BMRI,20091202,4575,4675,4575,4625,74382,172018237,4625.265 BMSR,20091202,230,230,230,230,0,0,230 BMSR-W,20091202,1,1,1,1,0,0,1 BMTR,20091202,225,240,225,225,34617,3972325,229.501 BNBA,20091202,122,127,122,122,82,5064,123.524 BNBR,20091202,94,101,94,101,2975028,143878184,96.723 BNBR-W,20091202,39,42,38,42,6091,121688,39.956 BNGA,20091202,710,720,710,720,810,290180,716.493 BNII,20091202,345,360,345,345,128,22167,346.367 BNLI,20091202,800,800,800,800,0,0,800 BPFI,20091202,128,128,128,128,0,0,128 BRAM,20091202,1450,1450,1450,1450,0,0,1450 BRNA,20091202,620,630,620,630,223,69640,624.573 BRPT,20091202,1320,1350,1310,1330,31177,20769725,1332.374 BSDE,20091202,810,850,810,830,53547,22252640,831.144 BSWD,20091202,600,600,600,600,0,0,600 BTEK,20091202,115,148,106,145,110267,7168452,130.019 BTEL,20091202,148,149,142,143,759430,55235414,145.465 BTON,20091202,330,330,330,330,0,0,330 BTPN,20091202,3350,3375,3300,3375,705,1179862,3347.127 BUDI,20091202,220,220,205,220,472,49207,208.506 BUDI-W,20091202,100,100,100,100,7,350,100 BUMI,20091202,2525,2575,2500,2550,588099,746916275,2540.103 BVIC,20091202,199,205,195,197,17059,1700639,199.383 BVIC-W,20091202,80,80,80,80,456,18240,80 BVIC-W2,20091202,98,92,88,88,269,11957,88.899 BWPT,20091202,510,510,500,510,57762,14500025,502.061 BYAN,20091202,5500,5600,5450,5500,853,2354475,5520.457 CEKA,20091202,1490,1400,1400,1400,50,35000,1400 CENT,20091202,250,250,250,250,0,0,250 CFIN,20091202,235,230,230,230,20,2300,230 CFIN-W,20091202,18,18,18,18,470,4230,18 CITA,20091202,750,750,750,750,0,0,750 CKRA,20091202,139,139,139,139,0,0,139 CKRA-W,20091202,31,5,5,5,1,2,5 CLPI,20091202,1670,1670,1670,1670,0,0,1670 CMNP,20091202,830,860,830,860,536,227605,849.272 CMPP,20091202,200,200,200,200,4,400,200 CNKO,20091202,63,70,63,68,54045,1815436,67.182 CNTB,20091202,5000,5000,5000,5000,0,0,5000 CNTX,20091202,2650,2650,2650,2650,0,0,2650 COWL,20091202,335,340,335,335,1124,189340,336.903 COWL-W,20091202,250,250,250,250,0,0,250 CPDW,20091202,229,229,229,229,0,0,229 CPIN,20091202,2025,2100,2000,2050,6274,6416900,2045.553 CPRO,20091202,67,69,66,68,81981,2794748,68.18 CSAP,20091202,90,91,90,90,1279,57566,90.017 CSAP-W,20091202,1,1,1,1,4000,2000,1 CTBN,20091202,3100,3100,3100,3100,0,0,3100 CTRA,20091202,530,560,530,540,41378,11237570,543.166 CTRP,20091202,270,275,265,265,8522,1148470,269.53 CTRS,20091202,570,580,570,580,7248,2073205,572.076 CTTH,20091202,66,67,64,66,1836,60471,65.872 DART,20091202,240,240,220,220,220,24775,225.227 DAVO,20091202,73,73,73,73,0,0,73 DEFI,20091202,630,630,630,630,0,0,630 DEWA,20091202,148,151,145,146,235230,17374354,147.722 DEWA-W,20091202,33,34,31,32,71921,1166226,32.43 DGIK,20091202,89,91,88,89,8078,360656,89.293 DILD,20091202,580,590,550,580,4651,1344105,577.985 DKFT,20091202,550,550,550,550,0,0,550 DLTA,20091202,49000,55000,54000,55000,3,82000,54666.666 DNET,20091202,350,350,350,350,0,0,350 DOID,20091202,1490,1510,1450,1460,33756,24855545,1472.659 DPNS,20091202,450,450,450,450,0,0,450 DSFI,20091202,50,50,50,50,0,0,50 DSUC,20091202,230,230,230,230,0,0,230 DUTI,20091202,680,680,680,680,0,0,680 DVLA,20091202,1450,1460,1460,1460,5,3650,1460 DYNA,20091202,800,800,800,800,0,0,800 EKAD,20091202,118,121,116,118,1689,100548,119.062 ELSA,20091202,305,305,300,305,9526,1431782,300.605 ELTY,20091202,250,250,230,235,263911,31810965,241.073 ELTY-W,20091202,70,70,64,67,24782,833560,67.271 ENRG,20091202,220,220,210,210,290040,31155632,214.836 EPMT,20091202,800,800,800,800,0,0,800 ERTX,20091202,85,85,85,85,0,0,85 ESTI,20091202,51,51,51,51,0,0,51 ETWA,20091202,199,200,196,196,160,15845,198.062 EXCL,20091202,1900,1910,1880,1900,223,211215,1894.304 FAST,20091202,3350,3350,3350,3350,0,0,3350 FASW,20091202,1500,1500,1500,1500,0,0,1500 FISH,20091202,830,830,830,830,20,8300,830 FMII,20091202,90,90,90,90,0,0,90 FORU,20091202,74,78,75,77,246,9444,76.784 FPNI,20091202,200,200,200,200,460,46000,200 FREN,20091202,51,53,52,52,34064,886131,52.027 GDYR,20091202,9500,9100,9100,9100,5,22750,9100 GEMA,20091202,92,92,92,92,0,0,92 GGRM,20091202,17700,18650,17900,18500,2969,27103800,18257.864 GJTL,20091202,430,445,435,440,2741,604800,441.298 GMCW,20091202,860,860,860,860,0,0,860 GMTD,20091202,147,147,147,147,0,0,147 GPRA,20091202,186,182,182,182,1,91,182 GPRA-W,20091202,13,15,12,14,52,314,12.096 GSMF,20091202,125,130,128,130,501,32190,128.502 GTBO,20091202,87,87,85,87,239,10312,86.297 GZCO,20091202,205,215,205,205,12675,1327697,209.498 HADE,20091202,58,64,58,59,38217,1152701,60.324 HDTX,20091202,235,235,235,235,0,0,235 HERO,20091202,4000,4000,4000,4000,0,0,4000 HEXA,20091202,2775,2875,2775,2850,1761,2490650,2828.676 HITS,20091202,560,580,570,570,792,225725,570.012 HMSP,20091202,10200,10200,10200,10200,8,40800,10200 HOME,20091202,88,109,107,107,37,2004,108.351 IATA,20091202,50,50,50,50,1888,47200,50 IATG,20091202,184,184,184,184,0,0,184 ICON,20091202,470,470,470,470,0,0,470 IDKM,20091202,118,117,117,117,31,1813,117 IGAR,20091202,130,130,130,130,0,0,130 IIKP,20091202,550,550,540,550,3,815,543.333 IKAI,20091202,920,920,920,920,0,0,920 IKBI,20091202,1300,1300,1300,1300,0,0,1300 IMAS,20091202,860,860,860,860,0,0,860 INAF,20091202,80,83,79,81,12923,519304,80.368 INAI,20091202,270,280,275,275,609,84135,276.305 INCF,20091202,500,500,500,500,0,0,500 INCI,20091202,196,196,196,196,0,0,196 INCO,20091202,3600,3800,3600,3775,52955,99193925,3746.347 INDF,20091202,3150,3150,3100,3100,16259,25399337,3124.341 INDR,20091202,480,480,480,480,0,0,480 INDS,20091202,1500,1500,1500,1500,0,0,1500 INDX,20091202,110,100,100,100,100,5000,100 INDX-W,20091202,1,1,1,1,0,0,1 INDY,20091202,2200,2200,2150,2175,1003,1087562,2168.619 INKP,20091202,1750,1750,1720,1740,2120,1835360,1731.471 INPC,20091202,77,80,80,80,18,720,80 INPP,20091202,125,125,125,125,0,0,125 INRU,20091202,180,180,180,180,0,0,180 INTA,20091202,700,710,710,710,215,76325,710 INTD,20091202,560,560,560,560,0,0,560 INTP,20091202,11300,11750,11300,11600,10268,59473150,11584.174 INVS,20091202,285,325,285,320,579,90840,313.782 ISAT,20091202,4900,5000,4900,5000,2670,6614187,4954.447 ITMA,20091202,1000,1000,1000,1000,0,0,1000 ITMG,20091202,29800,30000,29050,29050,1565,23098725,29519.137 ITTG,20091202,245,250,230,230,209,24435,233.827 JECC,20091202,540,570,540,540,541,150185,555.212 JIHD,20091202,610,610,610,610,0,0,610 JKON,20091202,540,560,540,550,168,46430,552.738 JKSW,20091202,85,85,85,85,0,0,85 JPFA,20091202,1410,1430,1350,1380,6618,4607595,1392.443 JPRS,20091202,265,275,260,260,327,43192,264.174 JRPT,20091202,750,750,750,750,0,0,750 JSMR,20091202,1900,1910,1870,1880,18689,17619380,1885.534 JSPT,20091202,700,700,700,700,0,0,700 JTPE,20091202,510,510,510,510,0,0,510 KAEF,20091202,124,128,125,126,586,37156,126.812 KARK,20091202,116,121,115,117,123420,7262377,117.685 KARK-W,20091202,75,75,75,75,0,0,75 KARW,20091202,180,180,180,180,0,0,180 KBLI,20091202,58,58,58,58,98,2842,58 KBLM,20091202,115,115,115,115,0,0,115 KBLV,20091202,960,960,960,960,0,0,960 KBLV-W,20091202,1,1,1,1,0,0,1 KBRI,20091202,345,345,345,345,0,0,345 KBRI-W,20091202,25,22,12,18,50,467,18.7 KDSI,20091202,155,155,155,155,0,0,155 KIAS,20091202,139,140,138,138,2871,199701,139.115 KICI,20091202,76,76,76,76,0,0,76 KIJA,20091202,122,128,121,127,220975,13847793,125.333 KKGI,20091202,2000,2000,2000,2000,0,0,2000 KLBF,20091202,1270,1290,1260,1280,53388,34207940,1281.484 KOIN,20091202,125,126,123,123,4886,304849,124.784 KOIN-W,20091202,13,14,12,13,3080,20010,12.993 KONI,20091202,74,74,74,74,0,0,74 KPIG,20091202,245,245,245,245,30,3675,245 KREN,20091202,385,395,385,390,2907,568192,390.913 LAMI,20091202,132,140,125,130,45,3020,134.244 LAPD,20091202,265,265,265,265,0,0,265 LAPD-W,20091202,51,51,51,51,0,0,51 LCGP,20091202,50,50,50,50,1,25,50 LION,20091202,2100,2100,2100,2100,0,0,2100 LMAS,20091202,50,50,50,50,151,3775,50 LMPI,20091202,205,220,200,205,47,4890,208.085 LMSH,20091202,2400,2400,2400,2400,0,0,2400 LPCK,20091202,240,240,240,240,0,0,240 LPGI,20091202,510,510,510,510,0,0,510 LPIN,20091202,1000,1000,1000,1000,0,0,1000 LPKR,20091202,550,570,540,550,271547,75314865,554.709 LPLI,20091202,181,200,198,200,27,2693,199.481 LPPF,20091202,200,250,250,250,2,250,250 LPPS,20091202,51,52,51,52,71,1836,51.718 LSIP,20091202,8150,8250,8100,8150,4381,17851500,8149.509 LTLS,20091202,710,720,700,710,1004,352880,702.948 MAIN,20091202,890,890,880,890,41,18080,881.951 MAMI,20091202,51,51,50,50,2297,58490,50.927 MAMIP,20091202,600,600,600,600,0,0,600 MAPI,20091202,630,640,630,640,190,60505,636.894 MASA,20091202,205,215,205,210,3666,381770,208.276 MASA-W,20091202,31,33,30,31,5979,93146,31.157 MAYA,20091202,1670,1670,1670,1670,0,0,1670 MBAI,20091202,4850,4850,4850,4850,0,0,4850 MCOR,20091202,115,115,115,115,0,0,115 MDLN,20091202,125,129,126,126,389,24511,126.02 MDRN,20091202,220,220,220,220,0,0,220 MEDC,20091202,2600,2600,2525,2575,19464,24981550,2566.949 MEGA,20091202,2300,2000,2000,2000,3,3000,2000 MERK,20091202,78900,78900,78900,78900,0,0,78900 META,20091202,115,122,106,116,131,7262,110.877 MFIN,20091202,240,240,240,240,50,6000,240 MICE,20091202,265,275,265,270,159,21287,267.767 MIRA,20091202,370,375,365,370,25938,4830102,372.434 MIRA-W,20091202,200,200,200,200,0,0,200 MIRA-W2,20091202,1,1,1,1,0,0,1 MITI,20091202,55,57,54,55,17129,471260,55.024 MKPI,20091202,2725,2725,2725,2725,187,254787,2725 MLBI,20091202,170050,170050,170050,170050,0,0,170050 MLIA,20091202,325,325,325,325,0,0,325 MLPL,20091202,74,76,74,76,48266,1814571,75.19 MLPL-W,20091202,1,1,1,1,0,0,1 MNCN,20091202,210,210,200,210,154243,15828895,205.246 MPPA,20091202,900,900,900,900,0,0,900 MPPA-W,20091202,68,69,65,65,496,16842,67.911 MRAT,20091202,480,500,455,470,141115,33968677,481.432 MREI,20091202,285,285,285,285,0,0,285 MTDL,20091202,85,89,85,89,2531,110088,86.992 MTFN,20091202,900,900,880,880,8,3575,893.75 MTSM,20091202,620,620,620,620,0,0,620 MYOH,20091202,50,50,50,50,0,0,50 MYOR,20091202,4000,4075,4025,4025,51,103700,4066.666 MYRX,20091202,50,50,50,50,0,0,50 MYRXP,20091202,50,50,50,50,0,0,50 MYTX,20091202,52,54,54,54,1,27,54 NIPS,20091202,1700,1700,1700,1700,0,0,1700 NISP,20091202,780,780,780,780,0,0,780 OCAP,20091202,310,310,310,310,0,0,310 OKAS,20091202,670,670,650,660,449,146595,652.984 OMRE,20091202,350,350,350,350,0,0,350 PAFI,20091202,250,250,250,250,0,0,250 PANR,20091202,195,195,195,195,0,0,195 PANS,20091202,510,520,510,510,175,45000,514.285 PBRX,20091202,120,120,120,120,0,0,120 PDES,20091202,140,140,140,140,0,0,140 PEGE,20091202,145,145,145,145,0,0,145 PEGE-W,20091202,15,15,15,15,0,0,15 PGAS,20091202,3775,3850,3725,3800,58468,110673225,3785.77 PGLI,20091202,69,69,69,69,0,0,69 PICO,20091202,220,220,220,220,0,0,220 PJAA,20091202,510,510,510,510,0,0,510 PKPK,20091202,340,325,310,320,11,1747,317.727 PLAS,20091202,830,840,820,830,3565,1485740,833.514 PLIN,20091202,950,950,950,950,0,0,950 PNBN,20091202,750,750,740,740,2746,1021900,744.282 PNIN,20091202,240,250,245,250,2806,350260,249.65 PNLF,20091202,145,152,147,150,64654,4864655,150.482 PNSE,20091202,750,750,750,750,0,0,750 POLY,20091202,108,111,106,106,3062,164983,107.761 POOL,20091202,565,565,565,565,0,0,565 POOL-W,20091202,1,1,1,1,0,0,1 PRAS,20091202,110,120,115,120,11,650,118.272 PSAB,20091202,185,185,185,185,0,0,185 PSDN,20091202,110,110,110,110,0,0,110 PSKT,20091202,700,700,700,700,0,0,700 PTBA,20091202,16800,17300,16800,17200,10567,89849200,17005.621 PTRA,20091202,50,50,50,50,0,0,50 PTRO,20091202,10350,10350,10350,10350,0,0,10350 PTSN,20091202,135,132,129,132,6,394,131.5 PTSP,20091202,280,280,280,280,0,0,280 PUDP,20091202,250,250,245,245,16,1997,249.687 PWON,20091202,510,510,495,510,3188,807412,506.532 PWSI,20091202,54,54,54,54,0,0,54 PYFA,20091202,94,97,94,94,124,5960,96.137 R-ABFII,20091202,13865,13865,13865,13865,0,0,13865 R-LQ45X,20091202,480,485,470,485,93,22185,477.096 RAJA,20091202,199,210,197,199,15343,1541368,200.921 RALS,20091202,580,590,580,580,940,272620,580.042 RBMS,20091202,75,79,73,73,2117,79955,75.536 RDTX,20091202,1400,1400,1400,1400,0,0,1400 RICY,20091202,350,350,350,205,0,0,350 RIGS,20091202,205,205,205,600,0,0,205 RIMO,20091202,600,600,600,72,0,0,600 RINA,20091202,72,72,72,100,2,100,72 RMBA,20091202,99,100,100,710,26,9230,100 RODA,20091202,710,710,710,54,106,2862,710 RODA-W,20091202,53,54,54,8,0,0,54 RUIS,20091202,8,8,8,230,21,2387,8 SAFE,20091202,220,230,220,115,0,0,227.38 RELI,20091202,115,115,115,350,0,0,115 SAIP,20091202,130,130,130,130,0,0,130 SCBD,20091202,630,630,630,630,0,0,630 SCCO,20091202,1310,1310,1310,1310,0,0,1310 SCMA,20091202,590,590,590,590,0,0,590 SCPI,20091202,37000,37000,37000,37000,0,0,37000 SDPC,20091202,170,170,170,170,0,0,170 SDRA,20091202,330,340,330,330,24676,4136065,335.229 SGRO,20091202,2500,2600,2450,2575,22656,28876137,2549.094 SHID,20091202,330,365,330,345,11430,1985995,347.505 SIAP,20091202,74,74,71,72,152,5458,71.822 SIIP,20091202,99,99,99,99,0,0,99 SIMA,20091202,150,160,143,144,3377,256800,152.087 SIMM,20091202,148,148,148,148,0,0,148 SIPD,20091202,52,53,51,52,126865,3303018,52.071 SKLT,20091202,100,100,100,100,0,0,100 SMAR,20091202,2775,2775,2775,2775,0,0,2775 SMCB,20091202,1520,1580,1530,1570,56114,43725775,1558.462 SMDM,20091202,93,93,93,93,0,0,93 SMDR,20091202,3725,3950,3800,3950,21,39975,3807.142 SMGR,20091202,7050,7200,7000,7100,49404,175568325,7107.453 SMMA,20091202,1500,1510,1510,1510,197,148735,1510 SMMA-W3,20091202,1010,1030,1030,1030,230,118450,1030 SMMA-W4,20091202,950,950,950,950,0,0,950 SMMT,20091202,225,225,225,225,0,0,225 SMRA,20091202,610,620,600,600,2743,833100,607.437 SMRA-W,20091202,81,82,80,80,917,37300,81.352 SMSM,20091202,690,690,690,690,0,0,690 SOBI,20091202,1790,1810,1770,1810,11282,10128565,1795.526 SONA,20091202,1600,1600,1600,1600,0,0,1600 SPMA,20091202,210,215,200,200,5699,574452,201.597 SQBB,20091202,10500,10500,10500,10500,0,0,10500 SQBI,20091202,95000,114000,114000,114000,1,57000,114000 SQMI,20091202,90,90,90,90,0,0,90 SRSN,20091202,61,80,61,77,616594,22362274,72.534 SSIA,20091202,320,320,320,320,0,0,320 SSTM,20091202,250,250,250,250,0,0,250 STTP,20091202,250,250,250,250,0,0,250 SUGI,20091202,260,260,260,260,0,0,260 SULI,20091202,430,450,425,430,662,143110,432.356 TBLA,20091202,320,330,320,325,7202,1166537,323.948 TBLA-W,20091202,200,200,200,200,0,0,200 TBMS,20091202,3250,3250,3250,3250,0,0,3250 TCID,20091202,6750,7150,6900,7100,276,972775,7049.094 TFCO,20091202,166,166,166,166,0,0,166 TGKA,20091202,340,340,340,340,0,0,340 TINS,20091202,1920,1980,1920,1960,38278,37325825,1950.249 TIRA,20091202,1740,1740,1740,1740,0,0,1740 TIRT,20091202,61,62,59,59,14,419,59.857 TKGA,20091202,250,250,250,250,0,0,250 TKIM,20091202,1800,1800,1800,1800,0,0,1800 TLKM,20091202,9100,9100,8950,9000,17781,80131600,9013.171 TMAS,20091202,210,215,210,215,108,11402,211.157 TMPI,20091202,84,88,84,85,1044,44317,84.898 TMPI-W,20091202,45,45,45,45,0,0,45 TMPO,20091202,79,85,78,83,534,22087,82.724 TOTL,20091202,192,194,192,193,4638,446725,192.636 TOTO,20091202,8500,8500,8500,8500,0,0,8500 TPIA,20091202,2750,2950,2750,2925,436,634487,2910.493 TRAM,20091202,240,255,240,245,10897,1338090,245.588 TRAM-W,20091202,105,116,95,95,5106,275532,107.924 TRIL,20091202,142,149,139,142,92996,6731493,144.769 TRIM,20091202,180,180,180,180,0,0,180 TRIO,20091202,205,205,205,205,225,23062,205 TRST,20091202,200,200,200,200,0,0,200 TRUB,20091202,133,134,130,132,148208,9801185,132.262 TRUS,20091202,375,375,375,375,0,0,375 TSPC,20091202,700,700,690,690,150,52000,693.333 TURI,20091202,1630,1640,1610,1630,4921,3996185,1624.135 ULTJ,20091202,600,600,600,600,0,0,600 UNIC,20091202,2400,2400,2400,2400,0,0,2400 UNIT,20091202,125,125,125,125,0,0,125 UNSP,20091202,700,710,680,700,105375,36623245,695.103 UNSP-W,20091202,169,170,158,158,939,76243,162.391 UNTR,20091202,15100,15200,14900,15100,5945,44755250,15056.433 UNTX,20091202,3700,3700,3700,3700,0,0,3700 UNVR,20091202,11750,11750,11300,11300,1540,8976550,11657.857 VOKS,20091202,410,410,410,410,0,0,410 VRNA,20091202,77,80,77,80,10631,421495,79.295 VRNA-W,20091202,27,28,26,28,502,6838,27.243 WAPO,20091202,85,90,87,90,320,14385,89.906 WEHA,20091202,119,120,120,120,28,1680,120 WEHA-W,20091202,15,15,15,15,0,0,15 WICO,20091202,50,50,50,50,6,150,50 WIKA,20091202,315,320,310,315,1947,306530,314.874 WOMF,20091202,146,146,146,146,324,23652,146 YPAS,20091202,540,550,530,550,262,69800,532.824 YULE,20091202,60,60,60,60,0,0,60 ZBRA,20091202,50,50,50,50,0,0,50
