Silakan, Pak. Semoga membantu. retha
2010/1/17 -Saham.Indonesia- <sahami...@ymail.com> > Temans adakah yang mempunyai data untuk MS tanggal 15 , maklum Om Yungdar > nya lg weekend kyk nya.. Saya belum mengetahui di situs mana lagikah dapat > download data untuk MS dlm bentuk .TXT > > Terimakasih Temans.. > > > Regards, > > -Welcome 2010- > > > > ------------------------------------ > > + + > + + + + + > Mohon saat meREPLY posting, text dari posting lama dihapus > kecuali diperlukan agar CONTEXTnya jelas. > + + + + + > + +Yahoo! Groups Links > > > > -- retha
<date>,<ticker>,<open>,<high>,<low>,<close>,<volume> 01/15/10,IHSG,2646.7529,2655.806,2638.356,2647.090,4950877485 01/15/10,AALI,24750.00,25300.00,24700.00,24700.00,652500 01/15/10,ABBA,56.00,56.00,55.00,55.00,6500 01/15/10,ABDA,310.00,310.00,310.00,310.00,10000 01/15/10,ACES,1480.00,1480.00,1460.00,1480.00,108000 01/15/10,ADES,620.00,620.00,610.00,620.00,279000 01/15/10,ADHI,410.00,410.00,405.00,405.00,334000 01/15/10,ADMF,7750.00,7750.00,7750.00,7750.00,0 01/15/10,ADMG,138.00,138.00,135.00,138.00,1897000 01/15/10,ADRO,2050.00,2050.00,1980.00,1990.00,94313500 01/15/10,AGRO,139.00,140.00,139.00,140.00,5972000 01/15/10,AGRO-W,40.00,40.00,31.00,35.00,74500 01/15/10,AHAP,91.00,91.00,91.00,91.00,1000 01/15/10,AIMS,120.00,120.00,120.00,120.00,109500 01/15/10,AISA,350.00,350.00,350.00,350.00,0 01/15/10,AKKU,151.00,151.00,151.00,151.00,0 01/15/10,AKPI,850.00,850.00,850.00,850.00,2500 01/15/10,AKRA,1290.00,1320.00,1280.00,1310.00,17408500 01/15/10,AKSI,113.00,113.00,113.00,113.00,0 01/15/10,ALFA,2800.00,2800.00,2800.00,2800.00,0 01/15/10,ALKA,800.00,800.00,800.00,800.00,0 01/15/10,ALMI,640.00,640.00,630.00,630.00,16000 01/15/10,AMAG,91.00,98.00,91.00,97.00,154000 01/15/10,AMAG-W,91.00,18.00,18.00,18.00,0 01/15/10,AMFG,1820.00,1820.00,1820.00,1820.00,500 01/15/10,AMRT,790.00,790.00,750.00,750.00,7500 01/15/10,ANTA,148.00,148.00,148.00,148.00,25000 01/15/10,ANTM,2300.00,2325.00,2200.00,2225.00,36046000 01/15/10,APIC,200.00,200.00,200.00,200.00,0 01/15/10,APLI,65.00,67.00,63.00,65.00,9130000 01/15/10,APOL,155.00,155.00,147.00,148.00,4110500 01/15/10,AQUA,244800.00,244800.00,244800.00,244800.00,0 01/15/10,ARGO,1300.00,1300.00,1300.00,1300.00,0 01/15/10,ARNA,153.00,153.00,153.00,153.00,20000 01/15/10,ARTA,420.00,420.00,420.00,420.00,0 01/15/10,ARTI,440.00,440.00,435.00,435.00,1000 01/15/10,ASBI,290.00,290.00,290.00,290.00,0 01/15/10,ASDM,190.00,190.00,190.00,190.00,0 01/15/10,ASGR,320.00,335.00,315.00,335.00,5010000 01/15/10,ASIA,110.00,110.00,105.00,106.00,3120000 01/15/10,ASII,35550.00,36200.00,35500.00,36200.00,2883500 01/15/10,ASJT,420.00,420.00,420.00,420.00,0 01/15/10,ASRI,114.00,115.00,112.00,114.00,35614500 01/15/10,ASRM,1000.00,1000.00,1000.00,1000.00,0 01/15/10,ATPK,220.00,240.00,220.00,240.00,885000 01/15/10,ATPK-W,220.00,30.00,30.00,30.00,0 01/15/10,AUTO,6500.00,6500.00,6400.00,6400.00,18500 01/15/10,BABP,120.00,120.00,120.00,120.00,0 01/15/10,BABP-W,40.00,40.00,40.00,40.00,0 01/15/10,BACA,95.00,95.00,95.00,95.00,0 01/15/10,BACA-W,1.00,1.00,1.00,1.00,0 01/15/10,BAEK,2700.00,2700.00,2700.00,2700.00,0 01/15/10,BAPA,72.00,72.00,72.00,72.00,0 01/15/10,BAPA-W,50.00,50.00,50.00,50.00,0 01/15/10,BATA,36000.00,36000.00,36000.00,36000.00,0 01/15/10,BAYU,142.00,143.00,142.00,143.00,45500 01/15/10,BBCA,5000.00,5050.00,4950.00,4950.00,5158000 01/15/10,BBKP,400.00,405.00,400.00,405.00,1758000 01/15/10,BBLD,230.00,230.00,225.00,225.00,4500 01/15/10,BBNI,1950.00,1960.00,1940.00,1940.00,12928000 01/15/10,BBNP,1300.00,1300.00,1300.00,1300.00,0 01/15/10,BBRI,7850.00,7900.00,7800.00,7800.00,6554500 01/15/10,BBTN,920.00,930.00,910.00,920.00,6360500 01/15/10,BCAP,500.00,500.00,500.00,500.00,20000 01/15/10,BCIC,50.00,50.00,50.00,50.00,0 01/15/10,BCIC-W5,7.00,7.00,7.00,7.00,0 01/15/10,BCIP,270.00,290.00,255.00,255.00,78875500 01/15/10,BCIP-W,130.00,139.00,103.00,112.00,120047000 01/15/10,BDMN,4825.00,4850.00,4750.00,4750.00,3633500 01/15/10,BEKS,95.00,95.00,95.00,95.00,0 01/15/10,BFIN,1700.00,1720.00,1700.00,1720.00,484500 01/15/10,BHIT,200.00,220.00,200.00,205.00,6370000 01/15/10,BIMA,900.00,900.00,900.00,900.00,0 01/15/10,BIPP,25.00,50.00,50.00,50.00,0 01/15/10,BISI,1610.00,1610.00,1580.00,1590.00,1780500 01/15/10,BKDP,136.00,136.00,134.00,134.00,4889500 01/15/10,BKDP-W,18.00,18.00,16.00,17.00,19553500 01/15/10,BKSL,93.00,94.00,91.00,91.00,12366000 01/15/10,BKSL-W,93.00,1.00,1.00,1.00,0 01/15/10,BKSW,730.00,740.00,700.00,740.00,666000 01/15/10,BLTA,690.00,690.00,670.00,690.00,3699500 01/15/10,BMRI,4825.00,4850.00,4800.00,4825.00,12568000 01/15/10,BMSR,215.00,215.00,215.00,215.00,0 01/15/10,BMSR-W,215.00,1.00,1.00,1.00,0 01/15/10,BMTR,235.00,260.00,235.00,250.00,136998500 01/15/10,BNBA,156.00,200.00,156.00,190.00,34000000 01/15/10,BNBR,93.00,93.00,88.00,89.00,1071611500 01/15/10,BNBR-W,35.00,35.00,33.00,34.00,1805500 01/15/10,BNGA,720.00,730.00,720.00,720.00,891000 01/15/10,BNII,320.00,325.00,320.00,320.00,492500 01/15/10,BNLI,800.00,940.00,800.00,910.00,56000 01/15/10,BPFI,139.00,139.00,139.00,139.00,0 01/15/10,BRAM,1200.00,1200.00,1200.00,1200.00,0 01/15/10,BRNA,610.00,620.00,600.00,610.00,17500 01/15/10,BRPT,1350.00,1360.00,1320.00,1330.00,3542500 01/15/10,BSDE,840.00,850.00,830.00,840.00,10494000 01/15/10,BSWD,600.00,600.00,600.00,600.00,0 01/15/10,BTEK,99.00,99.00,95.00,99.00,222000 01/15/10,BTEL,152.00,158.00,152.00,155.00,363813500 01/15/10,BTON,275.00,285.00,270.00,285.00,3500 01/15/10,BTPN,4050.00,4125.00,4050.00,4100.00,57000 01/15/10,BUDI,240.00,240.00,235.00,235.00,655000 01/15/10,BUDI-W,240.00,105.00,105.00,105.00,0 01/15/10,BUMI,2850.00,2850.00,2775.00,2800.00,102089500 01/15/10,BVIC,142.00,142.00,140.00,140.00,1478000 01/15/10,BVIC-W,142.00,70.00,70.00,70.00,0 01/15/10,BVIC-W2,142.00,95.00,95.00,95.00,0 01/15/10,BWPT,580.00,580.00,560.00,580.00,9264500 01/15/10,BYAN,5600.00,5600.00,5600.00,5600.00,75500 01/15/10,CEKA,1480.00,1480.00,1480.00,1480.00,0 01/15/10,CENT,235.00,235.00,235.00,235.00,0 01/15/10,CFIN,230.00,235.00,230.00,230.00,15082500 01/15/10,CFIN-W,22.00,23.00,22.00,23.00,257500 01/15/10,CITA,750.00,750.00,750.00,750.00,0 01/15/10,CKRA,152.00,152.00,152.00,152.00,0 01/15/10,CKRA-W,40.00,40.00,40.00,40.00,0 01/15/10,CLPI,1670.00,1670.00,1670.00,1670.00,0 01/15/10,CMNP,900.00,920.00,880.00,880.00,664500 01/15/10,CMPP,300.00,300.00,300.00,300.00,0 01/15/10,CNKO,61.00,61.00,57.00,58.00,30184000 01/15/10,CNTB,5000.00,5000.00,5000.00,5000.00,0 01/15/10,CNTX,2650.00,2650.00,2650.00,2650.00,0 01/15/10,COWL,350.00,350.00,345.00,345.00,856000 01/15/10,COWL-W,255.00,255.00,255.00,255.00,0 01/15/10,CPDW,229.00,229.00,229.00,229.00,0 01/15/10,CPIN,2300.00,2300.00,2225.00,2275.00,990500 01/15/10,CPRO,60.00,60.00,60.00,60.00,0 01/15/10,CSAP,95.00,95.00,90.00,90.00,127500 01/15/10,CTBN,3100.00,3100.00,3100.00,3100.00,0 01/15/10,CTRA,690.00,710.00,690.00,690.00,27922000 01/15/10,CTRP,300.00,300.00,290.00,290.00,8390500 01/15/10,CTRS,590.00,600.00,570.00,570.00,5651500 01/15/10,CTTH,68.00,68.00,67.00,67.00,544500 01/15/10,DART,192.00,192.00,192.00,192.00,0 01/15/10,DAVO,50.00,50.00,50.00,50.00,0 01/15/10,DEFI,630.00,630.00,630.00,630.00,0 01/15/10,DEWA,130.00,131.00,124.00,124.00,193204500 01/15/10,DEWA-W,24.00,25.00,22.00,23.00,34907000 01/15/10,DGIK,90.00,90.00,88.00,88.00,6206500 01/15/10,DILD,820.00,820.00,800.00,800.00,586000 01/15/10,DKFT,550.00,550.00,550.00,550.00,0 01/15/10,DLTA,62000.00,62000.00,62000.00,62000.00,0 01/15/10,DNET,350.00,350.00,350.00,350.00,0 01/15/10,DOID,1560.00,1620.00,1550.00,1610.00,22913500 01/15/10,DPNS,460.00,460.00,460.00,460.00,0 01/15/10,DSFI,50.00,50.00,50.00,50.00,0 01/15/10,DSSA,5650.00,5700.00,5650.00,5650.00,2908500 01/15/10,DUTI,550.00,550.00,550.00,550.00,0 01/15/10,DVLA,1500.00,1500.00,1500.00,1500.00,3500 01/15/10,DYNA,700.00,700.00,700.00,700.00,0 01/15/10,EKAD,123.00,127.00,123.00,127.00,213000 01/15/10,ELSA,350.00,350.00,340.00,340.00,9562500 01/15/10,ELTY,270.00,270.00,255.00,265.00,320683500 01/15/10,ELTY-W,56.00,56.00,51.00,52.00,11888000 01/15/10,EMTK,700.00,710.00,630.00,630.00,331500 01/15/10,ENRG,189.00,190.00,180.00,180.00,978286500 01/15/10,ENRG-W,55.00,99.00,45.00,59.00,167806000 01/15/10,EPMT,810.00,810.00,810.00,810.00,25000 01/15/10,ERTX,85.00,85.00,85.00,85.00,0 01/15/10,ESTI,51.00,51.00,51.00,51.00,0 01/15/10,ETWA,205.00,205.00,200.00,200.00,553000 01/15/10,EXCL,2100.00,2250.00,2100.00,2250.00,51000 01/15/10,FAST,6300.00,6300.00,6300.00,6300.00,0 01/15/10,FASW,1600.00,1600.00,1600.00,1600.00,0 01/15/10,FISH,800.00,800.00,800.00,800.00,25000 01/15/10,FMII,90.00,90.00,90.00,90.00,0 01/15/10,FORU,87.00,87.00,87.00,87.00,0 01/15/10,FPNI,210.00,235.00,205.00,230.00,12534000 01/15/10,FREN,50.00,50.00,50.00,50.00,1167500 01/15/10,GDST,106.00,106.00,105.00,105.00,1121500 01/15/10,GDYR,9600.00,9600.00,9450.00,9450.00,5000 01/15/10,GEMA,95.00,95.00,95.00,95.00,0 01/15/10,GGRM,23500.00,23500.00,23050.00,23500.00,392500 01/15/10,GJTL,440.00,450.00,435.00,450.00,1028000 01/15/10,GMCW,860.00,860.00,860.00,860.00,0 01/15/10,GMTD,147.00,147.00,147.00,147.00,0 01/15/10,GPRA,132.00,132.00,127.00,128.00,13000 01/15/10,GPRA-W,15.00,15.00,13.00,14.00,613500 01/15/10,GSMF,95.00,95.00,95.00,95.00,65000 01/15/10,GTBO,75.00,75.00,75.00,75.00,52500 01/15/10,GZCO,275.00,275.00,260.00,260.00,16728000 01/15/10,HADE,50.00,50.00,50.00,50.00,2000 01/15/10,HDTX,235.00,235.00,235.00,235.00,0 01/15/10,HERO,4000.00,4000.00,4000.00,4000.00,0 01/15/10,HEXA,3625.00,3675.00,3625.00,3675.00,1007000 01/15/10,HITS,590.00,590.00,590.00,590.00,376500 01/15/10,HMSP,14600.00,14950.00,13400.00,13900.00,87500 01/15/10,HOME,102.00,102.00,102.00,102.00,0 01/15/10,IATA,50.00,51.00,50.00,50.00,9804000 01/15/10,ICON,470.00,470.00,470.00,470.00,0 01/15/10,IDKM,114.00,121.00,114.00,121.00,68500 01/15/10,IGAR,130.00,132.00,130.00,132.00,260500 01/15/10,IIKP,465.00,610.00,465.00,600.00,2500 01/15/10,IKAI,530.00,530.00,495.00,510.00,945000 01/15/10,IKBI,1620.00,1620.00,1620.00,1620.00,0 01/15/10,IMAS,860.00,860.00,860.00,860.00,0 01/15/10,INAF,85.00,85.00,83.00,83.00,3778500 01/15/10,INAI,215.00,225.00,210.00,210.00,149500 01/15/10,INCF,500.00,500.00,500.00,500.00,0 01/15/10,INCI,199.00,199.00,197.00,197.00,3000 01/15/10,INCO,3850.00,3875.00,3750.00,3775.00,10270500 01/15/10,INDF,3750.00,3800.00,3750.00,3800.00,16211000 01/15/10,INDR,540.00,540.00,540.00,540.00,5000 01/15/10,INDS,1100.00,1100.00,1100.00,1100.00,0 01/15/10,INDX,95.00,95.00,95.00,95.00,0 01/15/10,INDX-W,1.00,1.00,1.00,1.00,0 01/15/10,INDY,2525.00,2550.00,2500.00,2550.00,5642000 01/15/10,INKP,2150.00,2150.00,2075.00,2150.00,11239000 01/15/10,INPC,75.00,75.00,74.00,74.00,141000 01/15/10,INPP,125.00,125.00,125.00,125.00,0 01/15/10,INRU,210.00,210.00,210.00,210.00,0 01/15/10,INTA,680.00,680.00,680.00,680.00,17500 01/15/10,INTD,560.00,560.00,560.00,560.00,0 01/15/10,INTP,13850.00,14000.00,13800.00,13800.00,4847500 01/15/10,INVS,650.00,650.00,640.00,640.00,67000 01/15/10,ISAT,5100.00,5450.00,5100.00,5450.00,26264500 01/15/10,ITMA,1000.00,1000.00,1000.00,1000.00,0 01/15/10,ITMG,33950.00,34500.00,33800.00,34200.00,2065000 01/15/10,ITTG,155.00,155.00,149.00,151.00,210000 01/15/10,JECC,550.00,550.00,510.00,520.00,51500 01/15/10,JIHD,550.00,550.00,550.00,550.00,0 01/15/10,JKON,730.00,730.00,730.00,730.00,0 01/15/10,JKSW,84.00,84.00,84.00,84.00,500 01/15/10,JPFA,1380.00,1380.00,1350.00,1360.00,1247000 01/15/10,JPRS,260.00,265.00,260.00,265.00,221000 01/15/10,JRPT,760.00,760.00,760.00,760.00,10000 01/15/10,JSMR,1860.00,1860.00,1840.00,1860.00,4425000 01/15/10,JSPT,700.00,700.00,700.00,700.00,0 01/15/10,JTPE,510.00,510.00,510.00,510.00,0 01/15/10,KAEF,132.00,133.00,129.00,130.00,922500 01/15/10,KARK,114.00,114.00,111.00,112.00,15218500 01/15/10,KARK-W,114.00,75.00,75.00,75.00,0 01/15/10,KARW,170.00,170.00,170.00,170.00,0 01/15/10,KBLI,58.00,58.00,54.00,54.00,65500 01/15/10,KBLM,115.00,115.00,115.00,115.00,250000 01/15/10,KBLV,960.00,960.00,960.00,960.00,0 01/15/10,KBLV-W,1.00,1.00,1.00,1.00,0 01/15/10,KBRI,330.00,330.00,330.00,330.00,1000 01/15/10,KBRI-W,330.00,20.00,20.00,20.00,0 01/15/10,KDSI,160.00,160.00,160.00,160.00,0 01/15/10,KIAS,198.00,198.00,196.00,196.00,1083000 01/15/10,KICI,76.00,76.00,76.00,76.00,0 01/15/10,KIJA,122.00,123.00,121.00,123.00,58294500 01/15/10,KKGI,2200.00,2200.00,2200.00,2200.00,0 01/15/10,KLBF,1350.00,1390.00,1350.00,1380.00,21072000 01/15/10,KOIN,163.00,163.00,150.00,150.00,282500 01/15/10,KOIN-W,21.00,23.00,20.00,22.00,509000 01/15/10,KONI,75.00,75.00,75.00,75.00,0 01/15/10,KPIG,210.00,285.00,285.00,285.00,500 01/15/10,KREN,405.00,405.00,400.00,400.00,335000 01/15/10,LAMI,119.00,128.00,119.00,126.00,57500 01/15/10,LAPD,255.00,255.00,255.00,255.00,0 01/15/10,LAPD-W,51.00,51.00,51.00,51.00,0 01/15/10,LCGP,50.00,50.00,50.00,50.00,0 01/15/10,LION,2100.00,2100.00,2100.00,2100.00,0 01/15/10,LMAS,50.00,50.00,50.00,50.00,239500 01/15/10,LMPI,205.00,210.00,205.00,210.00,7000 01/15/10,LMSH,2400.00,2400.00,2400.00,2400.00,0 01/15/10,LPCK,245.00,245.00,245.00,245.00,0 01/15/10,LPGI,510.00,510.00,510.00,510.00,0 01/15/10,LPIN,1100.00,1100.00,1100.00,1100.00,0 01/15/10,LPKR,560.00,560.00,540.00,550.00,67443500 01/15/10,LPLI,152.00,152.00,146.00,150.00,48000 01/15/10,LPPF,1800.00,1850.00,1570.00,1850.00,3000 01/15/10,LPPS,53.00,53.00,51.00,51.00,6076000 01/15/10,LSIP,9100.00,9200.00,9000.00,9050.00,1538500 01/15/10,LTLS,740.00,760.00,740.00,750.00,802500 01/15/10,MAIN,910.00,910.00,900.00,910.00,33500 01/15/10,MAMI,50.00,50.00,50.00,50.00,2000 01/15/10,MAMIP,50.00,600.00,600.00,600.00,0 01/15/10,MAPI,640.00,640.00,630.00,630.00,292000 01/15/10,MASA,205.00,205.00,194.00,198.00,11935500 01/15/10,MASA-W,32.00,32.00,25.00,25.00,14879000 01/15/10,MAYA,1600.00,1600.00,1600.00,1600.00,0 01/15/10,MBAI,4800.00,4800.00,4800.00,4800.00,0 01/15/10,MCOR,112.00,112.00,112.00,112.00,0 01/15/10,MDLN,125.00,127.00,122.00,122.00,4291500 01/15/10,MDRN,250.00,250.00,250.00,250.00,0 01/15/10,MEDC,2550.00,2550.00,2475.00,2500.00,7296000 01/15/10,MEGA,2250.00,2400.00,2250.00,2400.00,1500 01/15/10,MERK,19950.00,80000.00,80000.00,80000.00,0 01/15/10,META,119.00,121.00,113.00,114.00,827000 01/15/10,MFIN,260.00,260.00,250.00,250.00,342500 01/15/10,MICE,265.00,270.00,265.00,265.00,13000 01/15/10,MIRA,330.00,335.00,320.00,325.00,7960500 01/15/10,MIRA-W,330.00,200.00,200.00,200.00,0 01/15/10,MIRA-W2,330.00,1.00,1.00,1.00,0 01/15/10,MITI,54.00,55.00,53.00,53.00,4539000 01/15/10,MKPI,2750.00,2750.00,2750.00,2750.00,0 01/15/10,MLBI,180000.00,180000.00,180000.00,180000.00,0 01/15/10,MLIA,330.00,330.00,330.00,330.00,0 01/15/10,MLPL,73.00,74.00,70.00,71.00,7701500 01/15/10,MNCN,230.00,250.00,230.00,240.00,68135000 01/15/10,MPPA,1060.00,1090.00,990.00,990.00,3826500 01/15/10,MPPA-W,125.00,127.00,88.00,89.00,45221500 01/15/10,MRAT,395.00,395.00,390.00,395.00,1175000 01/15/10,MREI,325.00,325.00,325.00,325.00,0 01/15/10,MTDL,87.00,88.00,86.00,87.00,1095500 01/15/10,MTFN,940.00,940.00,940.00,940.00,0 01/15/10,MTSM,1000.00,1000.00,1000.00,1000.00,0 01/15/10,MYOH,50.00,50.00,50.00,50.00,0 01/15/10,MYOR,4375.00,4375.00,4325.00,4350.00,61500 01/15/10,MYRX,50.00,50.00,50.00,50.00,0 01/15/10,MYRXP,50.00,50.00,50.00,50.00,0 01/15/10,MYTX,55.00,57.00,55.00,57.00,230000 01/15/10,NIKL,275.00,280.00,270.00,280.00,9313500 01/15/10,NIPS,1700.00,1700.00,1700.00,1700.00,0 01/15/10,NISP,1050.00,1050.00,1050.00,1050.00,0 01/15/10,OCAP,460.00,460.00,460.00,460.00,0 01/15/10,OKAS,490.00,490.00,480.00,490.00,868500 01/15/10,OMRE,400.00,400.00,400.00,400.00,0 01/15/10,PAFI,250.00,250.00,250.00,250.00,0 01/15/10,PANR,197.00,198.00,197.00,197.00,1257500 01/15/10,PANS,530.00,530.00,510.00,530.00,36000 01/15/10,PBRX,135.00,135.00,135.00,135.00,0 01/15/10,PDES,130.00,130.00,130.00,130.00,0 01/15/10,PEGE,145.00,145.00,145.00,145.00,0 01/15/10,PEGE-W,15.00,15.00,15.00,15.00,0 01/15/10,PGAS,3850.00,3900.00,3775.00,3825.00,65977000 01/15/10,PGLI,101.00,101.00,101.00,101.00,0 01/15/10,PICO,220.00,220.00,220.00,220.00,0 01/15/10,PJAA,540.00,540.00,530.00,530.00,300000 01/15/10,PKPK,310.00,325.00,310.00,325.00,27500 01/15/10,PLAS,800.00,810.00,780.00,800.00,6495000 01/15/10,PLIN,2500.00,2500.00,2500.00,2500.00,0 01/15/10,PNBN,820.00,830.00,800.00,800.00,904000 01/15/10,PNIN,270.00,275.00,270.00,275.00,2115000 01/15/10,PNLF,155.00,157.00,154.00,155.00,14020500 01/15/10,PNSE,930.00,930.00,930.00,930.00,0 01/15/10,POLY,144.00,150.00,140.00,141.00,503000 01/15/10,POOL,565.00,565.00,565.00,565.00,0 01/15/10,POOL-W,1.00,1.00,1.00,1.00,0 01/15/10,PRAS,112.00,120.00,105.00,110.00,390000 01/15/10,PSAB,185.00,185.00,185.00,185.00,0 01/15/10,PSDN,110.00,110.00,110.00,110.00,0 01/15/10,PSKT,700.00,700.00,700.00,700.00,0 01/15/10,PTBA,17900.00,18050.00,17850.00,17850.00,1623500 01/15/10,PTRA,50.00,50.00,50.00,50.00,0 01/15/10,PTRO,10500.00,10500.00,10500.00,10500.00,11500 01/15/10,PTSN,126.00,126.00,126.00,126.00,0 01/15/10,PTSP,280.00,280.00,280.00,280.00,0 01/15/10,PUDP,220.00,220.00,220.00,220.00,0 01/15/10,PWON,500.00,500.00,490.00,500.00,1428000 01/15/10,PWSI,56.00,56.00,56.00,56.00,0 01/15/10,PYFA,126.00,129.00,123.00,124.00,97575500 01/15/10,R-ABFII,13865.00,13865.00,13865.00,13865.00,0 01/15/10,R-LQ45X,520.00,520.00,520.00,520.00,25000 01/15/10,RAJA,215.00,220.00,210.00,210.00,9128000 01/15/10,RALS,710.00,730.00,710.00,720.00,7347500 01/15/10,RBMS,74.00,75.00,73.00,74.00,1218500 01/15/10,RDTX,1400.00,1400.00,1400.00,1400.00,0 01/15/10,RELI,405.00,405.00,405.00,405.00,0 01/15/10,RICY,175.00,175.00,175.00,175.00,0 01/15/10,RIGS,540.00,540.00,540.00,540.00,0 01/15/10,RIMO,53.00,53.00,53.00,53.00,0 01/15/10,RINA,130.00,140.00,130.00,130.00,26500 01/15/10,RMBA,590.00,590.00,590.00,590.00,0 01/15/10,RODA,55.00,55.00,53.00,54.00,64000 01/15/10,RODA-W,55.00,10.00,10.00,10.00,0 01/15/10,RUIS,198.00,198.00,194.00,194.00,62500 01/15/10,SAFE,115.00,115.00,115.00,115.00,0 01/15/10,SAIP,113.00,113.00,113.00,113.00,0 01/15/10,SCBD,630.00,630.00,630.00,630.00,0 01/15/10,SCCO,1310.00,1310.00,1310.00,1310.00,0 01/15/10,SCMA,670.00,670.00,660.00,660.00,79500 01/15/10,SCPI,39000.00,39000.00,39000.00,39000.00,0 01/15/10,SDPC,111.00,111.00,111.00,111.00,0 01/15/10,SDRA,275.00,280.00,270.00,270.00,14528000 01/15/10,SGRO,2975.00,3000.00,2950.00,3000.00,1053500 01/15/10,SHID,390.00,390.00,385.00,385.00,1120000 01/15/10,SIAP,66.00,66.00,66.00,66.00,10000 01/15/10,SIIP,100.00,100.00,95.00,95.00,548500 01/15/10,SIMA,138.00,138.00,136.00,136.00,36000 01/15/10,SIMM,148.00,148.00,148.00,148.00,0 01/15/10,SIPD,50.00,50.00,50.00,50.00,800500 01/15/10,SKLT,150.00,150.00,150.00,150.00,0 01/15/10,SMAR,3100.00,3225.00,3100.00,3125.00,29500 01/15/10,SMCB,1670.00,1670.00,1620.00,1640.00,6327000 01/15/10,SMDM,83.00,83.00,83.00,83.00,0 01/15/10,SMDR,3700.00,3800.00,3700.00,3700.00,13500 01/15/10,SMGR,7800.00,7850.00,7700.00,7800.00,4423000 01/15/10,SMMA,1500.00,1500.00,1500.00,1500.00,37500 01/15/10,SMMA-W3,1500.00,990.00,990.00,990.00,0 01/15/10,SMMA-W4,1500.00,970.00,970.00,970.00,0 01/15/10,SMMT,225.00,225.00,225.00,225.00,0 01/15/10,SMRA,640.00,660.00,620.00,630.00,15760000 01/15/10,SMRA-W,93.00,99.00,88.00,90.00,12918500 01/15/10,SMSM,890.00,920.00,890.00,900.00,1948000 01/15/10,SOBI,1610.00,1630.00,1580.00,1590.00,5325500 01/15/10,SONA,1600.00,1600.00,1600.00,1600.00,0 01/15/10,SPMA,220.00,225.00,215.00,225.00,948000 01/15/10,SQBB,10500.00,10500.00,10500.00,10500.00,0 01/15/10,SQBI,136800.00,136800.00,136800.00,136800.00,0 01/15/10,SQMI,90.00,90.00,90.00,90.00,0 01/15/10,SRSN,68.00,68.00,65.00,66.00,4258000 01/15/10,SSIA,290.00,290.00,290.00,290.00,0 01/15/10,SSTM,250.00,250.00,250.00,250.00,0 01/15/10,STTP,250.00,250.00,250.00,250.00,0 01/15/10,SUGI,240.00,240.00,240.00,240.00,0 01/15/10,SULI,435.00,440.00,420.00,420.00,3444000 01/15/10,TBLA,405.00,405.00,400.00,405.00,10377000 01/15/10,TBLA-W,405.00,250.00,250.00,250.00,0 01/15/10,TBMS,3250.00,3250.00,3250.00,3250.00,0 01/15/10,TCID,7700.00,7700.00,7700.00,7700.00,13500 01/15/10,TFCO,325.00,390.00,325.00,390.00,3000 01/15/10,TGKA,340.00,340.00,340.00,340.00,0 01/15/10,TINS,2300.00,2325.00,2250.00,2275.00,19483500 01/15/10,TIRA,1740.00,1740.00,1740.00,1740.00,0 01/15/10,TIRT,78.00,78.00,75.00,75.00,2695000 01/15/10,TKGA,250.00,250.00,250.00,250.00,0 01/15/10,TKIM,1900.00,1950.00,1900.00,1950.00,46000 01/15/10,TLKM,9350.00,9500.00,9350.00,9500.00,10655500 01/15/10,TMAS,205.00,210.00,205.00,205.00,101000 01/15/10,TMPI,85.00,85.00,82.00,84.00,2984000 01/15/10,TMPI-W,20.00,40.00,40.00,40.00,0 01/15/10,TMPO,71.00,72.00,71.00,71.00,52000 01/15/10,TOTL,192.00,192.00,190.00,191.00,2010500 01/15/10,TOTO,8500.00,8500.00,8500.00,8500.00,0 01/15/10,TPIA,2425.00,2425.00,2400.00,2425.00,2500 01/15/10,TRAM,570.00,570.00,550.00,550.00,10611000 01/15/10,TRAM-W,400.00,500.00,400.00,500.00,5500 01/15/10,TRIL,115.00,115.00,111.00,113.00,3012000 01/15/10,TRIM,175.00,175.00,175.00,175.00,0 01/15/10,TRIO,205.00,205.00,205.00,205.00,1000 01/15/10,TRST,210.00,210.00,210.00,210.00,27000 01/15/10,TRUB,141.00,141.00,134.00,137.00,210671500 01/15/10,TRUS,375.00,375.00,375.00,375.00,0 01/15/10,TSPC,690.00,700.00,690.00,700.00,34000 01/15/10,TURI,1860.00,1910.00,1860.00,1900.00,8882000 01/15/10,ULTJ,580.00,580.00,580.00,580.00,0 01/15/10,UNIC,2400.00,2400.00,2400.00,2400.00,0 01/15/10,UNIT,123.00,123.00,123.00,123.00,119500 01/15/10,UNSP,680.00,680.00,630.00,660.00,34399500 01/15/10,UNSP-W,105.00,106.00,91.00,92.00,1033500 01/15/10,UNTR,18400.00,18550.00,18350.00,18450.00,4006000 01/15/10,UNTX,3700.00,3700.00,3700.00,3700.00,0 01/15/10,UNVR,11100.00,11200.00,11000.00,11000.00,626000 01/15/10,VOKS,410.00,410.00,410.00,410.00,0 01/15/10,VRNA,82.00,82.00,80.00,81.00,1988500 01/15/10,VRNA-W,33.00,33.00,26.00,27.00,282500 01/15/10,WAPO,98.00,98.00,98.00,98.00,0 01/15/10,WEHA,110.00,110.00,110.00,110.00,25000 01/15/10,WEHA-W,110.00,15.00,15.00,15.00,0 01/15/10,WICO,50.00,50.00,50.00,50.00,0 01/15/10,WIKA,330.00,335.00,325.00,330.00,2093500 01/15/10,WOMF,163.00,165.00,162.00,162.00,55500 01/15/10,YPAS,560.00,560.00,540.00,550.00,79000 01/15/10,YULE,64.00,64.00,64.00,64.00,0 01/15/10,ZBRA,50.00,50.00,50.00,50.00,0
