Global Indices Closing Prices By Ticker Symbol 7-21-2013

Global Indices Closing Prices By Ticker Symbol 7-21-2013

ADDA.IDX,19-Jul-2013,-13,48,-13,36,0
ADDD.IDX,19-Jul-2013,9,9,-28,-11,0
ADDE.IDX,19-Jul-2013,-85,252,-235,252,0
ADDN.IDX,19-Jul-2013,-499,205,-600,204,0
ADDQ.IDX,19-Jul-2013,-569,-117,-653,-128,0
ADDS.IDX,19-Jul-2013,23,217,15,188,0
ADDT.IDX,19-Jul-2013,-1081,114,-1249,112,0
ADDV.IDX,19-Jul-2013,22,100,17,100,0
ADDX.IDX,19-Jul-2013,45,307,45,288,0
ADR.IDX,19-Jul-2013,796.91,799.93,795.31,799.22,0
ADRA.IDX,19-Jul-2013,0.84,1.53,0.84,1.37,0
ADRD.IDX,19-Jul-2013,1.2,1.2,0.78,0.91,0
ADRE.IDX,19-Jul-2013,0.82,1.49,0.6,1.49,0
ADRN.IDX,19-Jul-2013,0.57,1.23,0.52,1.23,0
ADRQ.IDX,19-Jul-2013,0.51,0.89,0.48,0.88,0
ADRS.IDX,19-Jul-2013,1.05,1.34,1.02,1.29,0
ADRT.IDX,19-Jul-2013,0.55,1.05,0.51,1.05,0
ADRV.IDX,19-Jul-2013,1.29,1.55,1.16,1.55,0
ADRX.IDX,19-Jul-2013,1.09,1.37,1.08,1.35,0
ADVA.IDX,19-Jul-2013,72,137,72,132,31434000
ADVD.IDX,19-Jul-2013,52,118,52,117,74594300
ADVE.IDX,19-Jul-2013,393,761,363,761,462240900
ADVN.IDX,19-Jul-2013,672,1090,650,1089,1664712000
ADVQ.IDX,19-Jul-2013,616,1032,616,1032,661458300
ADVS.IDX,19-Jul-2013,413,849,413,825,167961900
ADVT.IDX,19-Jul-2013,1360,2254,1351,2253,2357605000
ADVV.IDX,19-Jul-2013,96,282,96,281,57682600
ADVX.IDX,19-Jul-2013,509,1130,509,1106,225644600
AEX.IDX,19-Jul-2013,367.67,369.93,366.44,369.76,0
AMZ.IDX,19-Jul-2013,460.09,461.7,459.89,461.56,0
ASHD.IDX,19-Jul-2013,16,771,-79,-62,0
ASHF.IDX,19-Jul-2013,1,406,-281,384,0
ASHR.IDX,19-Jul-2013,1.06,217,-218,-5.19,0
ASHU.IDX,19-Jul-2013,17,581,-8,322,0
ATX.IDX,19-Jul-2013,2325,2325,2300.57,2306,93
AVDA.IDX,19-Jul-2013,9.05,949.65,9.05,761.44,0
AVDD.IDX,19-Jul-2013,-267.96,-267.96,-6122.68,-3980.54,0
AVDS.IDX,19-Jul-2013,777.42,6670.59,777.42,4464.23,0
AVDV.IDX,19-Jul-2013,52.76,3976.7,52.76,3961.09,0
AVDX.IDX,19-Jul-2013,830.18,8773.22,830.18,8425.32,0
AVLD.IDX,19-Jul-2013,4.42,196.18,-22.37,181.7,0
AVLF.IDX,19-Jul-2013,-4.24,200.14,-96.16,190.82,0
AVLR.IDX,19-Jul-2013,0.04,1335.13,-292.99,2.05,0
AVLU.IDX,19-Jul-2013,0.17,372.64,-1.81,372.53,0
AVRA.IDX,19-Jul-2013,1.07,2.42,1.07,1.31,0
AVRD.IDX,19-Jul-2013,0.55,0.92,0.46,0.65,0
AVRE.IDX,19-Jul-2013,0.46,1.21,0.41,1.18,0
AVRN.IDX,19-Jul-2013,0.67,1.14,0.67,1.14,0
AVRQ.IDX,19-Jul-2013,0.64,0.65,0.43,0.64,0
AVRS.IDX,19-Jul-2013,2.37,2.84,1.27,1.36,0
AVRT.IDX,19-Jul-2013,0.66,0.94,0.62,0.94,0
AVRV.IDX,19-Jul-2013,1.22,3.76,1.22,3.19,0
AVRX.IDX,19-Jul-2013,2.04,2.47,1.45,1.59,0
AVVA.IDX,19-Jul-2013,1.23,31.5,1.23,31.43,0
AVVD.IDX,19-Jul-2013,3.27,90.02,3.27,74.59,0
AVVE.IDX,19-Jul-2013,16.54,468.74,16.54,462.24,0
AVVN.IDX,19-Jul-2013,109.72,1664.71,109.72,1664.71,0
AVVQ.IDX,19-Jul-2013,89.15,693.7,89.15,661.45,0
AVVS.IDX,19-Jul-2013,13.42,167.96,13.42,167.96,0
AVVT.IDX,19-Jul-2013,200.11,2383.86,200.11,2357.6,0
AVVV.IDX,19-Jul-2013,2.84,59.05,2.84,57.68,0
AVVX.IDX,19-Jul-2013,16.27,225.8,16.27,225.64,0
BANK.IDX,19-Jul-2013,2371.86,2384.09,2365.96,2384.09,0
BCMM.IDX,19-Jul-2013,99.74,100.1,99.7,100.1,0
BFX.IDX,19-Jul-2013,2648.92,2655.77,2639.43,2650.16,0
BJE.IDX,19-Jul-2013,107.89,109.05,107.13,108.38,0
BKNIF.IDX,19-Jul-2013,11223.8,11237.9,10934.25,10973.9,0
BKX.IDX,19-Jul-2013,65.81,66.05,65.53,66.05,0
BSESN.IDX,19-Jul-2013,20213.45,20256.6,20111.13,20149.85,0
BTK.IDX,19-Jul-2013,2143.68,2181.03,2142.7,2167.62,0
BTS.IDX,19-Jul-2013,1859.97,2153.73,1859.97,2153.73,0
BVSP.IDX,19-Jul-2013,47650.262,47650.262,47163,47400.23,0
BXD.IDX,19-Jul-2013,246.45,246.67,246.42,246.67,0
BXM.IDX,19-Jul-2013,957.3,958.1,957.08,958.08,0
BXN.IDX,19-Jul-2013,385.3,385.73,385.18,385.73,0
BXY.IDX,19-Jul-2013,1296.73,1298.89,1296.59,1298.89,0
BZJ.IDX,19-Jul-2013,69.49,70.37,69.49,70.35,0
CAC40.IDX,19-Jul-2013,3914.19,3925.32,3900.1,3925.32,0
CEX.IDX,19-Jul-2013,406.34,408.82,405.39,408.36,0
CIV.IDX,19-Jul-2013,33.74,33.75,29.47,29.47,0
CKG.IDX,19-Jul-2013,422.72,422.91,421.46,422.76,0
CMR.IDX,19-Jul-2013,1038.64,1043.84,1037.26,1043.83,0
COMP.IDX,19-Jul-2013,3581.9,3589.05,3578.57,3587.61,0
CPH.IDX,19-Jul-2013,210.89,230.16,210.89,230.16,0
CRX.IDX,19-Jul-2013,852.15,858.85,849.35,858.85,0
CRXR.IDX,19-Jul-2013,852.158,858.856,849.359,858.856,0
CSO.IDX,19-Jul-2013,981.17,1038.37,981.17,1038.37,0
CTM.IDX,19-Jul-2013,305.57,324.15,305.57,324.15,0
CTN.IDX,19-Jul-2013,323.56,323.87,322.32,323.29,0
CVK.IDX,19-Jul-2013,404.76,405.46,404.12,405.43,0
CXV.IDX,19-Jul-2013,809.47,852.09,809.47,852.09,0
CYC.IDX,19-Jul-2013,1264.18,1265.26,1258.86,1264.54,0
CYM.IDX,19-Jul-2013,23.88,23.97,23.85,23.97,0
CYO.IDX,19-Jul-2013,1188.59,1267.19,1188.59,1267.19,0
CYX.IDX,19-Jul-2013,677.75,677.86,672.06,675.21,0
CZH.IDX,19-Jul-2013,230.1,230.69,228.92,230.37,0
DAIX.IDX,19-Jul-2013,260.96,261.42,260.51,260.99,0
DAX.IDX,19-Jul-2013,8299.01,8336.87,8284.36,8331.57,0
DCAG.IDX,19-Jul-2013,74.88,75.46,74.86,75.08,0
DCEN.IDX,19-Jul-2013,94.91,95.26,94.14,94.71,0
DCFI.IDX,19-Jul-2013,80,81.53,78.46,81.53,0
DCGR.IDX,19-Jul-2013,60.5,61.14,60.34,60.94,0
DCIN.IDX,19-Jul-2013,129.84,130.36,129.41,129.97,0
DCLI.IDX,19-Jul-2013,33.71,33.72,33.51,33.58,0
DCOF.IDX,19-Jul-2013,76.92,78.46,75.38,76.92,0
DCOH.IDX,19-Jul-2013,86.15,86.15,86.15,86.15,0
DCPR.IDX,19-Jul-2013,186.16,187.09,185.66,186.54,0
DCSE.IDX,19-Jul-2013,10742.05,10742.05,10654.67,10733.51,0
DCSO.IDX,19-Jul-2013,57.96,58.5,57.48,57.54,0
DCSP.IDX,19-Jul-2013,406.81,406.81,406.81,406.81,0
DCTH.IDX,19-Jul-2013,86.15,87.69,86.15,87.69,0
DCTW.IDX,19-Jul-2013,92.3,92.3,87.69,87.69,0
DCXE.IDX,19-Jul-2013,111.14,111.56,111.08,111.31,0
DDA.IDX,19-Jul-2013,13.04,13.14,12.12,12.17,0
DDB.IDX,19-Jul-2013,12.24,12.58,11.08,11.12,0
DDO.IDX,19-Jul-2013,102.83,123.77,102.83,123.77,0
DDX.IDX,19-Jul-2013,123.7,124.12,123.04,123.6,0
DECA.IDX,19-Jul-2013,85,107,83,96,23819600
DECD.IDX,19-Jul-2013,43,137,43,128,114399700
DECE.IDX,19-Jul-2013,478,641,478,509,389792900
DECN.IDX,19-Jul-2013,1171,1253,885,885,1459771000
DECQ.IDX,19-Jul-2013,1185,1291,1126,1160,1023217000
DECS.IDX,19-Jul-2013,390,671,390,637,123319700
DECT.IDX,19-Jul-2013,2441,2635,2139,2141,2506807000
DECV.IDX,19-Jul-2013,74,191,74,181,18071700
DECX.IDX,19-Jul-2013,464,853,464,818,141391400
DFI.IDX,19-Jul-2013,2099.49,2107.02,2094.71,2107,0
DFX.IDX,19-Jul-2013,543.91,548.09,543.8,548.06,0
DGE.IDX,19-Jul-2013,670.6,675.96,669.38,675.52,0
DHC.IDX,19-Jul-2013,3849,3849.9,3817.26,3846.42,0
DHD.IDX,19-Jul-2013,1069.58,1074.19,1065.49,1074.12,0
DIFI.IDX,19-Jul-2013,73.33,76.66,73.33,76.66,0
DIOF.IDX,19-Jul-2013,73.33,80,73.33,76.66,0
DIOH.IDX,19-Jul-2013,86.66,86.66,86.66,86.66,0
DITH.IDX,19-Jul-2013,86.66,90,86.66,90,0
DITW.IDX,19-Jul-2013,86.66,86.66,80,80,0
DIVD.IDX,19-Jul-2013,18.68,18.68,18.68,18.68,0
DJC.IDX,19-Jul-2013,5280.17,5288.96,5268.05,5285.46,0
DJEC.IDX,19-Jul-2013,358.9,358.9,356.81,357.24,0
DJI.IDX,19-Jul-2013,15524.27,15544.55,15491.96,15543.74,229264100
DJT.IDX,19-Jul-2013,6574.19,6608.87,6542.93,6586.57,11684900
DJU.IDX,19-Jul-2013,506.9,508.22,504.99,506.22,16025400
DJWO.IDX,19-Jul-2013,287.39,287.58,286.42,287.4,0
DLTC.IDX,19-Jul-2013,719.56,719.95,711.42,713.34,0
DMT.IDX,19-Jul-2013,6570.54,6608.87,6542.93,6586.57,0
DOI.IDX,19-Jul-2013,1927.86,2099.35,1927.86,2099.35,0
DOWE.IDX,19-Jul-2013,1728.6,1737.29,1721.41,1736.67,0
DOWV.IDX,19-Jul-2013,181.78,182.32,181.69,182.27,0
DRCI.IDX,19-Jul-2013,220.07,220.24,219.02,219.88,0
DREI.IDX,19-Jul-2013,292.45,292.64,290.95,292.03,0
DRG.IDX,19-Jul-2013,426.86,431.72,426.4,431.15,0
DRO.IDX,19-Jul-2013,415.4,426.97,415.4,426.97,0
DSAE.IDX,19-Jul-2013,637.07,639.62,634.08,639.62,9833500
DSAF.IDX,19-Jul-2013,678.55,679.04,674.87,678.68,2767300
DSAG.IDX,19-Jul-2013,154.78,155.22,153.06,155.2,10766900
DSAI.IDX,19-Jul-2013,318.2,321.95,317.89,321.95,4779400
DSAL.IDX,19-Jul-2013,71.42,71.49,70.07,70.31,4701500
DSAM.IDX,19-Jul-2013,678.27,688.05,674.75,688.05,14829000
DSAP.IDX,19-Jul-2013,283.28,283.31,280.47,282.65,17679600
DSAR.IDX,19-Jul-2013,109.82,110.48,109,110.05,4828800
DSAS.IDX,19-Jul-2013,766.09,769.12,761.24,769.1,5378600
DSAT.IDX,19-Jul-2013,341.31,342.58,339.12,342.24,4724100
DSAU.IDX,19-Jul-2013,209.54,209.56,206.38,208.02,12054100
DSAV.IDX,19-Jul-2013,493.72,493.72,482.48,489.95,4464600
DSBC.IDX,19-Jul-2013,871.48,876.37,866.88,869.28,33251700
DSBD.IDX,19-Jul-2013,495.86,501.28,495.74,501.15,5828500
DSBE.IDX,19-Jul-2013,119.16,120.38,118.04,119.69,1298800
DSBK.IDX,19-Jul-2013,289.14,289.67,287.72,289.41,90255000
DSBM.IDX,19-Jul-2013,284.5,285.43,283.48,285.22,36849900
DSBS.IDX,19-Jul-2013,168.55,169.19,167.79,169,21824200
DSBT.IDX,19-Jul-2013,1177.48,1207.89,1175.83,1205.97,20845000
DSBV.IDX,19-Jul-2013,506.31,507.21,504.65,507.19,9861000
DSCA.IDX,19-Jul-2013,716.41,716.41,706.47,709.38,4708300
DSCC.IDX,19-Jul-2013,306.65,307.79,304.98,307.33,8130700
DSCE.IDX,19-Jul-2013,522.83,525.47,519.93,523.67,721600
DSCF.IDX,19-Jul-2013,310.93,311.45,308.78,311.41,3124200
DSCG.IDX,19-Jul-2013,655.48,656.81,653.28,655.38,21664300
DSCH.IDX,19-Jul-2013,432.17,433.69,430.58,433.24,15025700
DSCL.IDX,19-Jul-2013,114.92,115.39,112.65,113.07,5423200
DSCM.IDX,19-Jul-2013,458.64,460.94,456.49,460.94,3902900
DSCN.IDX,19-Jul-2013,454.73,459.36,454.62,459.28,7911200
DSCP.IDX,19-Jul-2013,253.68,255.28,252.78,255.19,3487400
DSCR.IDX,19-Jul-2013,996.67,997.44,979.84,981.24,28042300
DSCS.IDX,19-Jul-2013,947.78,950.42,929.82,930.37,8253700
DSCT.IDX,19-Jul-2013,744.36,747.29,742.17,746.5,30295900
DSCX.IDX,19-Jul-2013,685.77,688.03,683.86,687.69,6894900
DSCY.IDX,19-Jul-2013,549,549.83,547.27,548.54,116667100
DSDB.IDX,19-Jul-2013,543.14,547.4,541.54,547.29,536800
DSDN.IDX,19-Jul-2013,159.44,160.15,159.05,160.11,4454900
DSDR.IDX,19-Jul-2013,463.45,465.45,461.9,465.3,14214500
DSDS.IDX,19-Jul-2013,302.24,303.05,300.62,301.37,999000
DSDT.IDX,19-Jul-2013,103.91,104.18,103.46,103.72,1525400
DSDV.IDX,19-Jul-2013,137.07,137.08,134.5,134.69,6017100
DSEC.IDX,19-Jul-2013,216.82,217.74,215.94,217.68,2928500
DSEE.IDX,19-Jul-2013,234.17,236.34,233.88,236.33,7708000
DSEH.IDX,19-Jul-2013,88.27,88.4,87.65,87.97,302300
DSEN.IDX,19-Jul-2013,701.25,710.83,701.25,710.74,63719500
DSES.IDX,19-Jul-2013,135.44,135.48,134.18,134.95,952700
DSEU.IDX,19-Jul-2013,190.46,190.85,189.67,190.24,20431900
DSFA.IDX,19-Jul-2013,189.8,190.17,189.3,189.73,3982200
DSFB.IDX,19-Jul-2013,432.41,434.31,431.48,434.31,26969100
DSFC.IDX,19-Jul-2013,169.76,169.88,169,169.82,17446200
DSFD.IDX,19-Jul-2013,256.05,256.8,255.48,256.78,5941000
DSFE.IDX,19-Jul-2013,362.02,365.69,361.74,365.51,7417400
DSFH.IDX,19-Jul-2013,260.9,262.87,259.49,261.66,1915100
DSFI.IDX,19-Jul-2013,536.2,537.67,533.25,536.68,34440200
DSFN.IDX,19-Jul-2013,378.45,378.45,376.55,378.34,190781800
DSFO.IDX,19-Jul-2013,283.09,285.31,282.39,285.2,17108000
DSFP.IDX,19-Jul-2013,391.69,394.77,390.72,394.61,17108000
DSFR.IDX,19-Jul-2013,187.02,187.47,185.2,186.65,938600
DSFT.IDX,19-Jul-2013,642.53,644.08,639.24,641.39,2270700
DSFV.IDX,19-Jul-2013,379.29,380.1,377.41,379.63,0
DSGF.IDX,19-Jul-2013,601.1,602.76,597.8,601.65,34440200
DSGI.IDX,19-Jul-2013,379.13,391.02,379.13,389.26,31483400
DSGT.IDX,19-Jul-2013,605,606.16,603.51,604.9,38606900
DSGU.IDX,19-Jul-2013,167.28,168.01,167.1,167.71,6540400
DSHB.IDX,19-Jul-2013,459.4,466.99,457.96,463.84,4725000
DSHC.IDX,19-Jul-2013,528.19,535.82,527.38,535.72,101420600
DSHD.IDX,19-Jul-2013,195.77,199.72,195.7,199.63,1921200
DSHG.IDX,19-Jul-2013,490.05,496.35,489.74,496.22,13126100
DSHI.IDX,19-Jul-2013,174.96,175.14,173.65,174.78,4071300
DSHL.IDX,19-Jul-2013,105.68,106.64,105.45,106.64,4056400
DSHN.IDX,19-Jul-2013,619.39,627.23,618.85,626.97,4564600
DSHP.IDX,19-Jul-2013,827.09,831.12,820.05,829.3,12427400
DSHR.IDX,19-Jul-2013,1261.5,1265.4,1257.11,1264.52,5395100
DSHV.IDX,19-Jul-2013,486.59,491.12,486.12,490.87,2082700
DSIB.IDX,19-Jul-2013,159.66,159.75,158.77,159.47,1027600
DSID.IDX,19-Jul-2013,434.59,449.73,434.59,447.45,27995900
DSIF.IDX,19-Jul-2013,38.63,38.63,38.25,38.51,3070600
DSIG.IDX,19-Jul-2013,450.81,455.34,450.81,455.08,85736400
DSIL.IDX,19-Jul-2013,593.71,593.71,585.16,591.42,8282100
DSIM.IDX,19-Jul-2013,209.8,210.5,208.39,210.21,11889800
DSIN.IDX,19-Jul-2013,422.83,427.07,422.83,426.85,93647700
DSIO.IDX,19-Jul-2013,81.31,81.45,80.89,81.07,6647800
DSIP.IDX,19-Jul-2013,477.17,477.95,474.7,477.77,8687100
DSIQ.IDX,19-Jul-2013,1154.55,1162.21,1152.92,1161.66,12812500
DSIR.IDX,19-Jul-2013,381.55,381.55,378.75,381.27,24321200
DSIS.IDX,19-Jul-2013,267.21,267.54,266.43,267.41,15129600
DSIT.IDX,19-Jul-2013,618.37,621.59,615.89,620.7,8769100
DSIU.IDX,19-Jul-2013,149.86,150.17,149.06,149.99,3253500
DSIV.IDX,19-Jul-2013,315.92,316.63,314.61,316.41,7008900
DSIX.IDX,19-Jul-2013,340.36,340.66,338.56,340.47,16039000
DSLE.IDX,19-Jul-2013,296.09,296.09,292.54,292.97,6691200
DSLG.IDX,19-Jul-2013,839.82,839.82,831.01,832.64,1490000
DSLW.IDX,19-Jul-2013,673.66,675.08,672.19,675.08,0
DSMC.IDX,19-Jul-2013,622.32,627.37,618.63,627.35,33649200
DSME.IDX,19-Jul-2013,596.78,599.67,593.51,595.29,42181300
DSMF.IDX,19-Jul-2013,5.56,5.63,5.52,5.6,2383000
DSMG.IDX,19-Jul-2013,89.91,90.87,89.46,90.58,8995700
DSMR.IDX,19-Jul-2013,60.58,60.75,60.38,60.73,6827600
DSMS.IDX,19-Jul-2013,531.61,536.52,529.96,536.45,6392700
DSMT.IDX,19-Jul-2013,293.79,297.63,292.96,293.27,192200
DSMU.IDX,19-Jul-2013,149.12,149.4,148.57,148.99,3734700
DSNC.IDX,19-Jul-2013,453.46,454.82,452.28,454.82,80232500
DSNF.IDX,19-Jul-2013,374.34,380.32,374.34,379.52,2800400
DSNG.IDX,19-Jul-2013,545.95,548.16,544.94,548.12,35583800
DSNS.IDX,19-Jul-2013,615.49,624.76,610.08,621.19,16746700
DSOE.IDX,19-Jul-2013,157.77,157.96,155.49,155.96,23671600
DSOG.IDX,19-Jul-2013,704.78,712.22,703.9,712.2,39022600
DSOI.IDX,19-Jul-2013,632.31,646.73,631.56,646.32,21141700
DSOL.IDX,19-Jul-2013,644.11,650.16,643.52,650.11,14365100
DSOQ.IDX,19-Jul-2013,704.56,719.02,703.83,718.57,23980700
DSOS.IDX,19-Jul-2013,809.31,819.45,807.07,819.34,24657400
DSPB.IDX,19-Jul-2013,258.6,260.82,257.84,260.05,4464800
DSPC.IDX,19-Jul-2013,163.02,163.22,162.28,163.18,1840500
DSPG.IDX,19-Jul-2013,444.47,445.57,442.39,445.55,9297900
DSPL.IDX,19-Jul-2013,864.26,873.42,863.85,869.03,2838900
DSPM.IDX,19-Jul-2013,58.38,60.29,58.38,59.92,3247500
DSPN.IDX,19-Jul-2013,492.92,502.12,492.63,501.76,67771400
DSPP.IDX,19-Jul-2013,154.57,154.94,153.07,154.27,938600
DSPR.IDX,19-Jul-2013,375.87,381.61,375.49,381.17,46926300
DSPT.IDX,19-Jul-2013,59.55,61.17,59.13,60.65,304000
DSRA.IDX,19-Jul-2013,688.98,690.14,685.97,689.24,8348600
DSRB.IDX,19-Jul-2013,627.83,632.22,627.26,631.98,8715000
DSRD.IDX,19-Jul-2013,797.61,801.85,793.76,801.47,8273400
DSRE.IDX,19-Jul-2013,270.04,270.21,268.69,269.68,41765300
DSRH.IDX,19-Jul-2013,323.86,323.89,321.33,322.7,1255000
DSRI.IDX,19-Jul-2013,111.82,111.9,111.26,111.68,40510300
DSRL.IDX,19-Jul-2013,108.46,108.59,107.93,108.33,9610900
DSRN.IDX,19-Jul-2013,140.78,140.89,139.61,140.01,2791900
DSRP.IDX,19-Jul-2013,226.42,226.67,222.22,223.03,807100
DSRQ.IDX,19-Jul-2013,81.66,81.91,81.32,81.66,2476100
DSRR.IDX,19-Jul-2013,1087.75,1096.85,1082.53,1095.99,4154100
DSRS.IDX,19-Jul-2013,721.27,723.55,718.73,720.35,9218100
DSRT.IDX,19-Jul-2013,602.98,603.85,601.58,603.52,52821500
DSRU.IDX,19-Jul-2013,909.17,914.84,908.91,913.82,6128500
DSSB.IDX,19-Jul-2013,625.18,625.48,619.73,623.96,11248000
DSSC.IDX,19-Jul-2013,1294.94,1297.88,1287.97,1297.88,73312800
DSSD.IDX,19-Jul-2013,490.54,491.52,489.05,491.5,8376000
DSSF.IDX,19-Jul-2013,140.51,141.41,140.49,140.68,8826700
DSSP.IDX,19-Jul-2013,89.1,89.48,88.77,89.35,1215400
DSSR.IDX,19-Jul-2013,154.5,154.67,153.67,154.4,9050100
DSST.IDX,19-Jul-2013,201.5,201.74,198.92,200.93,4387900
DSSV.IDX,19-Jul-2013,984.12,984.12,973.94,976.94,101432100
DSSW.IDX,19-Jul-2013,833.81,839.3,820.79,824.89,78668100
DSTB.IDX,19-Jul-2013,572.53,574.87,569.29,570.95,6468500
DSTC.IDX,19-Jul-2013,786.29,786.71,779.49,781.29,256755000
DSTK.IDX,19-Jul-2013,445.07,446.44,442.95,444.5,871200
DSTL.IDX,19-Jul-2013,164.34,164.52,163.73,164.46,24363500
DSTP.IDX,19-Jul-2013,408.99,410.61,408.72,410.61,0
DSTQ.IDX,19-Jul-2013,675.33,676.35,669.51,671.59,155322800
DSTR.IDX,19-Jul-2013,70.15,70.3,69.74,70.16,901300
DSTS.IDX,19-Jul-2013,201.62,203.65,201.62,202.43,784100
DSTT.IDX,19-Jul-2013,425.75,425.75,420.74,422.77,2032400
DSTY.IDX,19-Jul-2013,403.57,403.57,397.92,398.9,5162400
DSUO.IDX,19-Jul-2013,190.16,190.6,189.81,190.36,12285400
DSUT.IDX,19-Jul-2013,196.03,196.42,195.37,195.95,32717300
DSVE.IDX,19-Jul-2013,190.69,191.08,189.9,190.47,20431900
DSVN.IDX,19-Jul-2013,164.81,165.14,163.56,164.47,948100
DSWC.IDX,19-Jul-2013,226.85,228.7,226.66,227.68,6917200
DSWU.IDX,19-Jul-2013,1105.24,1123.39,1103.53,1116.14,2010100
DTCI.IDX,19-Jul-2013,1035.77,1036.59,1030.86,1034.88,0
DTEI.IDX,19-Jul-2013,1240.58,1241.4,1234.22,1238.78,0
DTFI.IDX,19-Jul-2013,90,90,90,90,0
DTFX.IDX,19-Jul-2013,141.49,141.96,141.23,141.74,0
DTOF.IDX,19-Jul-2013,90,90,90,90,0
DTOH.IDX,19-Jul-2013,90,90,90,90,0
DTTH.IDX,19-Jul-2013,90,90,90,90,0
DTTW.IDX,19-Jul-2013,95,95,95,95,0
DTWC.IDX,19-Jul-2013,10370.55,10387.87,10347.1,10380.99,0
DTWI.IDX,19-Jul-2013,30016.34,30055.05,29953.82,30053.98,0
DTWT.IDX,19-Jul-2013,9654.79,9705.49,9609.28,9672.97,0
DTWU.IDX,19-Jul-2013,1784.34,1789.01,1777.65,1781.95,0
DUBS.IDX,19-Jul-2013,129.64,129.87,129.42,129.66,0
DUFI.IDX,19-Jul-2013,80,80,73.33,80,0
DUOF.IDX,19-Jul-2013,66.66,66.66,60,60,0
DUOH.IDX,19-Jul-2013,80,80,80,80,0
DUSL.IDX,19-Jul-2013,355.62,357.09,355.41,357.08,0
DUSM.IDX,19-Jul-2013,650.58,652.22,649.31,652.22,0
DUSS.IDX,19-Jul-2013,740.4,741.52,738.61,741.5,0
DUTH.IDX,19-Jul-2013,80,80,80,80,0
DUTW.IDX,19-Jul-2013,100,100,93.33,93.33,0
DVAA.IDX,19-Jul-2013,22.7,22.7,22.7,22.7,0
DVAB.IDX,19-Jul-2013,34.56,34.56,34.56,34.56,0
DVCA.IDX,19-Jul-2013,1.14,23.9,1.14,23.81,0
DVCD.IDX,19-Jul-2013,5.95,148.7,5.95,114.39,0
DVCE.IDX,19-Jul-2013,35.67,392.57,35.67,389.79,0
DVCN.IDX,19-Jul-2013,163.42,1459.77,163.42,1459.77,0
DVCQ.IDX,19-Jul-2013,137.23,1058.49,137.23,1023.21,0
DVCS.IDX,19-Jul-2013,5.64,131.7,5.64,123.31,0
DVCT.IDX,19-Jul-2013,301.8,2534.78,301.8,2506.8,0
DVCV.IDX,19-Jul-2013,2.32,25.19,2.32,18.07,0
DVCX.IDX,19-Jul-2013,7.97,150.16,7.97,141.39,0
DVDE.IDX,19-Jul-2013,92.81,92.81,92.81,92.81,0
DVJN.IDX,19-Jul-2013,94.12,94.12,94.12,94.12,0
DVMR.IDX,19-Jul-2013,91.97,91.97,91.97,91.97,0
DVS.IDX,19-Jul-2013,23.2,23.8,23.2,23.8,0
DVST.IDX,19-Jul-2013,87.35,87.35,87.35,87.35,0
DWC.IDX,19-Jul-2013,17908.24,17925.68,17848.29,17925.62,0
DWCB.IDX,19-Jul-2013,3420.47,3424.66,3403.3,3423.12,0
DWE.IDX,19-Jul-2013,5814.36,5867.96,5779.42,5867.49,0
DWJ.IDX,19-Jul-2013,2498.63,2500.47,2484.74,2499.31,0
DWO.IDX,19-Jul-2013,3369.68,3401.99,3358.04,3401.33,0
DWR.IDX,19-Jul-2013,4257.15,4260.07,4232.22,4241.51,0
DWU.IDX,19-Jul-2013,2374.33,2378.69,2370.18,2376.38,0
DWY.IDX,19-Jul-2013,2418.53,2426.46,2417.16,2421.36,0
DXE.IDX,19-Jul-2013,1400.16,1413.6,1396.43,1413.36,0
DXG.IDX,19-Jul-2013,2796.33,3017.52,2796.33,3017.52,0
DXS.IDX,19-Jul-2013,3018.39,3026.94,3006.97,3026.93,0
DXY.IDX,19-Jul-2013,82.79,82.93,82.52,82.62,0
DYH.IDX,19-Jul-2013,3025.91,3036.27,3015.36,3035.94,0
DYI.IDX,19-Jul-2013,2412.64,2418.91,2406.35,2418.71,0
DYO.IDX,19-Jul-2013,2527.32,2532.67,2522.12,2532.18,0
DZC.IDX,19-Jul-2013,3903.4,3908.56,3888.08,3900.9,0
DZE.IDX,19-Jul-2013,1601.57,1609.71,1599,1609.37,0
DZF.IDX,19-Jul-2013,2761.78,2765.2,2749.63,2763.34,0
DZH.IDX,19-Jul-2013,2195.41,2198.45,2186.56,2191.88,0
DZL.IDX,19-Jul-2013,4010.2,4016.87,3974.4,3987.4,0
DZM.IDX,19-Jul-2013,2356.52,2356.52,2333.73,2341.92,0
DZN.IDX,19-Jul-2013,2796.79,2809.29,2790.26,2808.26,0
DZO.IDX,19-Jul-2013,3580.54,3647.4,3580.11,3635.51,0
DZR.IDX,19-Jul-2013,3950.14,3993.64,3945.14,3990.91,0
ECO.IDX,19-Jul-2013,60.69,61.01,60.35,60.68,0
EED.IDX,19-Jul-2013,31.95,31.95,0.32,31.75,0
EMX.IDX,19-Jul-2013,135.63,136.15,135.5,136.11,0
EPX.IDX,19-Jul-2013,440.65,445.27,439.24,445.19,0
ESX.IDX,19-Jul-2013,134.43,135.22,134.31,135.22,0
EUR.IDX,19-Jul-2013,245.06,245.86,244.8,245.86,0
EUV.IDX,19-Jul-2013,234.8,245.35,234.8,245.35,0
EUX.IDX,19-Jul-2013,135.52,135.9,135.44,135.87,0
EVZ.IDX,19-Jul-2013,8.51,8.55,8.43,8.44,0
EXQ.IDX,19-Jul-2013,132.72,132.94,130.81,131.59,0
EZB.IDX,19-Jul-2013,4023.64,4040.77,4008.7,4040.42,0
EZF.IDX,19-Jul-2013,1991.79,1992.71,1978.1,1991.96,0
EZK.IDX,19-Jul-2013,4946.09,4991.72,4929.16,4991.53,0
EZL.IDX,19-Jul-2013,3990.59,4017.43,3980.54,4017.12,0
EZS.IDX,19-Jul-2013,2773.49,2784.07,2767.64,2783.95,0
EZV.IDX,19-Jul-2013,2402.41,2405.64,2393.79,2404.48,0
EZX.IDX,19-Jul-2013,3780.94,3809.73,3769.45,3809.17,0
EZZ.IDX,19-Jul-2013,3286.7,3292.7,3261.72,3273.9,0
FBV.IDX,19-Jul-2013,25.87,25.88,25.81,25.82,0
FTSA.IDX,19-Jul-2013,3582.67,3583.12,3562.64,3580.8,0
FTSE.IDX,19-Jul-2013,6634.36,6635.22,6592.1,6630.67,0
FTSM.IDX,19-Jul-2013,14819.75,14844.81,14746.04,14814.9,0
FVX.IDX,19-Jul-2013,1.33,1.33,1.29,1.3,0
GDM.IDX,19-Jul-2013,692.85,713.63,689.16,712.78,0
GLI.IDX,19-Jul-2013,86.67,86.91,86.64,86.91,0
GMI.IDX,19-Jul-2013,24.81,25.87,24.81,25.84,0
GNX.IDX,19-Jul-2013,651.18,654.16,647.33,650.66,0
GOX.IDX,19-Jul-2013,97.49,101.06,97.49,100.94,0
GVX.IDX,19-Jul-2013,21.87,21.95,21.19,21.47,0
GVZ.IDX,19-Jul-2013,21.94,21.94,21.16,21.19,0
GWI.IDX,19-Jul-2013,148.9,149.69,148.63,149.69,0
HGX.IDX,19-Jul-2013,184.5,186.37,183.84,186.03,0
HIGA.IDX,19-Jul-2013,11,11,11,11,0
HIGD.IDX,19-Jul-2013,15,15,15,15,0
HIGN.IDX,19-Jul-2013,245,245,245,245,0
HIGQ.IDX,19-Jul-2013,217,217,217,217,0
HIGS.IDX,19-Jul-2013,176,176,176,176,0
HIGV.IDX,19-Jul-2013,18,18,18,18,0
HKO.IDX,19-Jul-2013,421.23,421.23,421.23,421.23,0
HKX.IDX,19-Jul-2013,1057.49,1057.49,1057.49,1057.49,0
HMO.IDX,19-Jul-2013,3392.72,3428.98,3360.15,3420.25,0
HMV.IDX,19-Jul-2013,3121.42,3389.98,3121.42,3389.98,0
HSI.IDX,19-Jul-2013,21451.6,21451.6,21214.24,21362.42,0
HUI.IDX,19-Jul-2013,233.3,240.68,231.86,240.32,0
HUV.IDX,19-Jul-2013,229.91,232.99,229.91,232.99,0
HVX.IDX,19-Jul-2013,60.09,60.14,0.6,60.1,0
HWI.IDX,19-Jul-2013,421.31,421.7,418.01,419.52,0
HWO.IDX,19-Jul-2013,399.93,421.6,399.93,421.6,0
ICK.IDX,19-Jul-2013,55.36,55.53,55.08,55.46,0
IDX.IDX,19-Jul-2013,1231.58,1235.04,1229.32,1234.25,122748200
IEB.IDX,19-Jul-2013,2384.77,2393.92,2378,2393.89,0
IEK.IDX,19-Jul-2013,2742.43,2756.06,2735.96,2755.44,0
IEY.IDX,19-Jul-2013,3151.85,3152.75,3143.04,3151.17,0
IIB.IDX,19-Jul-2013,6.25,6.26,6.2,6.26,0
IIV.IDX,19-Jul-2013,406.13,406.13,406.13,406.13,0
IIX.IDX,19-Jul-2013,405.47,406.44,403.84,404.38,0
ILH.IDX,19-Jul-2013,2090.44,2095.24,2085.43,2095.19,0
ILJ.IDX,19-Jul-2013,3073.02,3082.42,3063.32,3082.25,0
ILK.IDX,19-Jul-2013,3033.43,3045.64,3032.01,3038.08,0
ILP.IDX,19-Jul-2013,2625.01,2637.05,2613.79,2636.81,0
ILR.IDX,19-Jul-2013,3285.56,3293.48,3279.84,3292.9,0
ILU.IDX,19-Jul-2013,3056.35,3065.11,3042.16,3065.03,0
ILW.IDX,19-Jul-2013,2582.17,2587.28,2572.25,2587.23,0
ILZ.IDX,19-Jul-2013,2985.35,2991.57,2979.97,2989.74,0
INSR.IDX,19-Jul-2013,6205.42,6231.48,6190.62,6228.98,0
IQX.IDX,19-Jul-2013,2629.11,2635.06,2621.83,2635.05,0
IQZ.IDX,19-Jul-2013,6988.34,7004.06,6975.73,7001.79,0
IRX.IDX,19-Jul-2013,0.02,0.02,0.01,0.02,0
IUX.IDX,19-Jul-2013,1048.04,1050.5,1046.08,1050.48,0
IVX.IDX,19-Jul-2013,789.64,793.31,788.89,793.31,0
IXB.IDX,19-Jul-2013,425.33,427.71,424.38,427.39,0
IXE.IDX,19-Jul-2013,828.66,840.14,828.66,840.04,0
IXF.IDX,19-Jul-2013,2823.92,2836.32,2815.89,2836.22,0
IXHC.IDX,19-Jul-2013,468.46,478.96,468.46,478.48,0
IXI.IDX,19-Jul-2013,449.53,454.52,449.37,454.3,0
IXM.IDX,19-Jul-2013,207.03,207.08,205.87,207.03,0
IXR.IDX,19-Jul-2013,416.29,418.54,415.77,418.54,0
IXT.IDX,19-Jul-2013,317.38,317.38,314.26,314.97,0
IXTC.IDX,19-Jul-2013,243.64,244.05,242.32,243.36,0
IXU.IDX,19-Jul-2013,398.67,399.6,397.12,398.37,0
IXV.IDX,19-Jul-2013,500.49,507.8,499.49,507.71,0
IXY.IDX,19-Jul-2013,599.17,599.81,597.07,598.64,0
JBV.IDX,19-Jul-2013,67.17,67.25,66.55,67.16,0
JKC.IDX,19-Jul-2013,131,131.74,130.83,131.54,0
JKSE.IDX,19-Jul-2013,4709.834,4740.058,4706.469,4724.411,0
JPN.IDX,19-Jul-2013,147.94,147.94,147.94,147.94,0
JPV.IDX,19-Jul-2013,133.94,147.94,133.94,147.94,0
JX.IDX,19-Jul-2013,917.29,921.24,913.14,920.39,59256200
KBK.IDX,19-Jul-2013,85.71,86.34,85.28,86.23,0
KDY.IDX,19-Jul-2013,399.94,421.23,399.94,421.23,0
KIX.IDX,19-Jul-2013,170.72,170.72,169.14,170.47,0
KLX.IDX,19-Jul-2013,40.58,40.67,40.11,40.26,0
KRX.IDX,19-Jul-2013,70.43,70.99,70.35,70.99,0
KS11.IDX,19-Jul-2013,1880.44,1881.4,1861.43,1871.41,319619
KSX.IDX,19-Jul-2013,229.15,229.34,226.98,228.76,0
KTB.IDX,19-Jul-2013,8805.57,8821.95,8804.75,8821.13,0
KTE.IDX,19-Jul-2013,16225.22,16267.8,16195.18,16267.77,0
KTL.IDX,19-Jul-2013,13412.65,13416.48,13412.65,13415.2,0
KTS.IDX,19-Jul-2013,13400.94,13419.32,13377.67,13419.13,0
LOWD.IDX,19-Jul-2013,5,5,5,5,0
LOWN.IDX,19-Jul-2013,4,4,4,4,0
LOWQ.IDX,19-Jul-2013,6,6,6,6,0
LOWS.IDX,19-Jul-2013,113,113,113,113,0
LOWV.IDX,19-Jul-2013,87,87,87,87,0
M1HA.IDX,19-Jul-2013,48,48,48,48,0
M1HD.IDX,19-Jul-2013,22,22,22,22,0
M1HE.IDX,19-Jul-2013,370,370,370,370,0
M1HH.IDX,19-Jul-2013,849,849,849,849,0
M1HL.IDX,19-Jul-2013,238,238,238,238,0
M1HN.IDX,19-Jul-2013,608,608,608,608,0
M1HQ.IDX,19-Jul-2013,431,431,431,431,0
M1HU.IDX,19-Jul-2013,321,321,321,321,0
M1HV.IDX,19-Jul-2013,766,766,766,766,0
M1HX.IDX,19-Jul-2013,1087,1087,1087,1087,0
M1LA.IDX,19-Jul-2013,9,9,9,9,0
M1LD.IDX,19-Jul-2013,10,10,10,10,0
M1LE.IDX,19-Jul-2013,34,34,34,34,0
M1LH.IDX,19-Jul-2013,39,39,39,39,0
M1LL.IDX,19-Jul-2013,61,61,61,61,0
M1LN.IDX,19-Jul-2013,25,25,25,25,0
M1LQ.IDX,19-Jul-2013,66,66,66,66,0
M1LU.IDX,19-Jul-2013,52,52,52,52,0
M1LV.IDX,19-Jul-2013,48,48,48,48,0
M1LX.IDX,19-Jul-2013,100,100,100,100,0
M3HA.IDX,19-Jul-2013,21,21,21,21,0
M3HD.IDX,19-Jul-2013,12,12,12,12,0
M3HE.IDX,19-Jul-2013,145,145,145,145,0
M3HH.IDX,19-Jul-2013,520,520,520,520,0
M3HL.IDX,19-Jul-2013,119,119,119,119,0
M3HN.IDX,19-Jul-2013,321,321,321,321,0
M3HQ.IDX,19-Jul-2013,297,297,297,297,0
M3HU.IDX,19-Jul-2013,202,202,202,202,0
M3HV.IDX,19-Jul-2013,437,437,437,437,0
M3HX.IDX,19-Jul-2013,639,639,639,639,0
M3LA.IDX,19-Jul-2013,2,2,2,2,0
M3LD.IDX,19-Jul-2013,4,4,4,4,0
M3LE.IDX,19-Jul-2013,27,27,27,27,0
M3LH.IDX,19-Jul-2013,16,16,16,16,0
M3LL.IDX,19-Jul-2013,30,30,30,30,0
M3LN.IDX,19-Jul-2013,15,15,15,15,0
M3LQ.IDX,19-Jul-2013,29,29,29,29,0
M3LU.IDX,19-Jul-2013,20,20,20,20,0
M3LV.IDX,19-Jul-2013,26,26,26,26,0
M3LX.IDX,19-Jul-2013,46,46,46,46,0
M6HA.IDX,19-Jul-2013,15,15,15,15,0
M6HD.IDX,19-Jul-2013,9,9,9,9,0
M6HE.IDX,19-Jul-2013,129,129,129,129,0
M6HH.IDX,19-Jul-2013,442,442,442,442,0
M6HL.IDX,19-Jul-2013,84,84,84,84,0
M6HN.IDX,19-Jul-2013,266,266,266,266,0
M6HQ.IDX,19-Jul-2013,245,245,245,245,0
M6HU.IDX,19-Jul-2013,165,165,165,165,0
M6HV.IDX,19-Jul-2013,361,361,361,361,0
M6HX.IDX,19-Jul-2013,526,526,526,526,0
M6LA.IDX,19-Jul-2013,2,2,2,2,0
M6LD.IDX,19-Jul-2013,1,1,1,1,0
M6LE.IDX,19-Jul-2013,25,25,25,25,0
M6LH.IDX,19-Jul-2013,12,12,12,12,0
M6LL.IDX,19-Jul-2013,13,13,13,13,0
M6LN.IDX,19-Jul-2013,10,10,10,10,0
M6LQ.IDX,19-Jul-2013,13,13,13,13,0
M6LU.IDX,19-Jul-2013,10,10,10,10,0
M6LV.IDX,19-Jul-2013,15,15,15,15,0
M6LX.IDX,19-Jul-2013,25,25,25,25,0
MAHA.IDX,19-Jul-2013,12,12,12,12,0
MAHD.IDX,19-Jul-2013,4,4,4,4,0
MAHE.IDX,19-Jul-2013,124,124,124,124,0
MAHH.IDX,19-Jul-2013,406,406,406,406,0
MAHL.IDX,19-Jul-2013,58,58,58,58,0
MAHN.IDX,19-Jul-2013,242,242,242,242,0
MAHQ.IDX,19-Jul-2013,210,210,210,210,0
MAHU.IDX,19-Jul-2013,146,146,146,146,0
MAHV.IDX,19-Jul-2013,318,318,318,318,0
MAHX.IDX,19-Jul-2013,464,464,464,464,0
MALA.IDX,19-Jul-2013,1,1,1,1,0
MALE.IDX,19-Jul-2013,25,25,25,25,0
MALH.IDX,19-Jul-2013,5,5,5,5,0
MALL.IDX,19-Jul-2013,6,6,6,6,0
MALN.IDX,19-Jul-2013,3,3,3,3,0
MALQ.IDX,19-Jul-2013,7,7,7,7,0
MALU.IDX,19-Jul-2013,4,4,4,4,0
MALV.IDX,19-Jul-2013,7,7,7,7,0
MALX.IDX,19-Jul-2013,11,11,11,11,0
MBO.IDX,19-Jul-2013,1985.24,1991.98,1980.1,1991.42,0
MDO.IDX,19-Jul-2013,1228.61,1228.61,1228.61,1228.61,0
MEV.IDX,19-Jul-2013,248.05,274.2,248.05,274.2,0
MFX.IDX,19-Jul-2013,31.39,31.73,31.24,31.68,0
MGD.IDX,19-Jul-2013,552.59,555.03,552.43,554.57,0
MIA.IDX,19-Jul-2013,1228.71,1228.71,1228.71,1228.71,0
MID.IDX,19-Jul-2013,1231.58,1235.04,1229.32,1234.25,0
MIH.IDX,19-Jul-2013,1228.81,1228.81,1228.81,1228.81,0
MIV.IDX,19-Jul-2013,1220.85,1230.35,1220.85,1230.35,0
MLO.IDX,19-Jul-2013,503.19,503.39,501.3,502.75,0
MMFI.IDX,19-Jul-2013,78.37,78.47,77.06,78.13,0
MMOF.IDX,19-Jul-2013,78.7,78.7,77.58,78.21,0
MMOH.IDX,19-Jul-2013,77.24,77.24,76.38,76.88,0
MMTH.IDX,19-Jul-2013,80.76,80.76,79.78,80.22,0
MMTW.IDX,19-Jul-2013,86.88,86.88,85.45,86.38,0
MNG.IDX,19-Jul-2013,78.32,78.85,78.13,78.84,0
MOX.IDX,19-Jul-2013,47.84,47.84,47.48,47.53,0
MOY.IDX,19-Jul-2013,44.02,47.9,44.02,47.9,0
MSH.IDX,19-Jul-2013,778.87,779.4,775.2,777.28,0
MTFI.IDX,19-Jul-2013,50.82,50.82,43.08,44.51,0
MTOF.IDX,19-Jul-2013,47.1,47.1,39.44,39.92,0
MTOH.IDX,19-Jul-2013,46.9,46.9,39.1,40.05,0
MTTH.IDX,19-Jul-2013,50,50,42.29,43.11,0
MTTW.IDX,19-Jul-2013,74.79,75.04,69.73,72.19,0
MUV.IDX,19-Jul-2013,431.56,432.07,430.07,431.88,0
MVH.IDX,19-Jul-2013,749.84,779.99,749.84,779.99,0
MXX.IDX,19-Jul-2013,40242.719,40244.078,39843.328,39891.672,132454784
MXY.IDX,19-Jul-2013,274.45,274.45,270.48,271.1,0
MXZ.IDX,19-Jul-2013,435.48,442.9,434.82,442.9,0
MYHA.IDX,19-Jul-2013,13,13,13,13,0
MYHD.IDX,19-Jul-2013,8,8,8,8,0
MYHE.IDX,19-Jul-2013,129,129,129,129,0
MYHH.IDX,19-Jul-2013,435,435,435,435,0
MYHL.IDX,19-Jul-2013,81,81,81,81,0
MYHN.IDX,19-Jul-2013,262,262,262,262,0
MYHQ.IDX,19-Jul-2013,241,241,241,241,0
MYHU.IDX,19-Jul-2013,162,162,162,162,0
MYHV.IDX,19-Jul-2013,354,354,354,354,0
MYHX.IDX,19-Jul-2013,516,516,516,516,0
MYLA.IDX,19-Jul-2013,2,2,2,2,0
MYLD.IDX,19-Jul-2013,1,1,1,1,0
MYLE.IDX,19-Jul-2013,25,25,25,25,0
MYLH.IDX,19-Jul-2013,12,12,12,12,0
MYLL.IDX,19-Jul-2013,13,13,13,13,0
MYLN.IDX,19-Jul-2013,10,10,10,10,0
MYLQ.IDX,19-Jul-2013,13,13,13,13,0
MYLU.IDX,19-Jul-2013,10,10,10,10,0
MYLV.IDX,19-Jul-2013,15,15,15,15,0
MYLX.IDX,19-Jul-2013,25,25,25,25,0
NAST.IDX,19-Jul-2013,2748.24,2758.73,2742.85,2749.2,0
NBI.IDX,19-Jul-2013,1999.28,2040.05,1998.94,2036.63,0
NBZ.IDX,19-Jul-2013,1759.64,2007.9,1759.64,2007.9,0
NDFI.IDX,19-Jul-2013,83,84,82,82,0
NDOF.IDX,19-Jul-2013,80,81,80,81,0
NDOH.IDX,19-Jul-2013,82,82,81,82,0
NDTH.IDX,19-Jul-2013,86,86,84,84,0
NDTW.IDX,19-Jul-2013,91,91,87,90,0
NDX.IDX,19-Jul-2013,3043.06,3049.75,3035.99,3044.93,0
NDXT.IDX,19-Jul-2013,1641.01,1645.27,1634.76,1639.99,0
NDXX.IDX,19-Jul-2013,1822.71,1833.09,1821.99,1833.07,0
NDY.IDX,19-Jul-2013,3043.06,3049.75,3035.99,3044.93,0
NEX.IDX,19-Jul-2013,158.64,159.14,158.22,159.1,0
NFA.IDX,19-Jul-2013,42.66,42.72,42.53,42.72,0
NGV.IDX,19-Jul-2013,738.12,784.74,738.12,784.74,0
NI225.IDX,19-Jul-2013,14909.76,14953.29,14413.28,14589.91,0
NNY.IDX,19-Jul-2013,7375.191,7406.188,7362.742,7406.138,0
NNYE.IDX,19-Jul-2013,13593.424,13712.158,13584.854,13710.33,0
NNYI.IDX,19-Jul-2013,5234.574,5253.128,5223.473,5251.435,0
NNYK.IDX,19-Jul-2013,6027.395,6033.021,6000.137,6032.15,0
NNYL.IDX,19-Jul-2013,6538.113,6563.486,6525.993,6563.082,0
NNYP.IDX,19-Jul-2013,9411.84,9503.863,9390.736,9496.02,0
NNYY.IDX,19-Jul-2013,6609.686,6609.686,6567.069,6577.918,0
NQGM.IDX,19-Jul-2013,1374.56,1376.47,1369.19,1374.26,0
NQGS.IDX,19-Jul-2013,1667.34,1670.62,1665.75,1669.98,0
NSEI.IDX,19-Jul-2013,6057.2,6066.85,6020.25,6029.2,0
NSHD.IDX,19-Jul-2013,16,1903,-182,-158,0
NSHF.IDX,19-Jul-2013,-7,535,-1048,485,0
NSHR.IDX,19-Jul-2013,0.56,147,-149,-2.06,0
NSHU.IDX,19-Jul-2013,9,1260,-17,327,0
NVLD.IDX,19-Jul-2013,0.92,964.73,-6.76,964.3,0
NVLF.IDX,19-Jul-2013,-0.69,297.4,-139.27,267.01,0
NVLR.IDX,19-Jul-2013,0.24,10349.98,-50.09,1.27,0
NVLU.IDX,19-Jul-2013,0.22,1231.56,-1.14,1231.32,0
NVOT.IDX,19-Jul-2013,113497.492,3754080,55174.258,3540596.25,0
NWO.IDX,19-Jul-2013,1316.47,1399.95,1316.47,1399.95,0
NWV.IDX,19-Jul-2013,260.86,281.18,260.86,281.18,0
NWX.IDX,19-Jul-2013,281.03,284.35,281.03,284.35,0
NXTQ.IDX,19-Jul-2013,265.34,266.67,265.32,266.31,0
NYA.IDX,19-Jul-2013,9587.49,9618.5,9565.92,9618.5,0
NYI.IDX,19-Jul-2013,5234.574,5253.128,5223.473,5251.435,0
NYL.IDX,19-Jul-2013,6538.113,6563.486,6525.993,6563.082,0
NZ50.IDX,19-Jul-2013,4563.385,4576.751,4538.023,4538.306,0
OEX.IDX,19-Jul-2013,754.82,757.52,754.25,757.51,388072100
OFIN.IDX,19-Jul-2013,5113.25,5132.17,5103.69,5132.17,0
OIV.IDX,19-Jul-2013,23.16,24.45,23.15,24.02,0
ONE.IDX,19-Jul-2013,754.82,757.52,754.25,757.51,0
OOI.IDX,19-Jul-2013,1416.45,1418.8,1411.74,1418.48,0
OSX.IDX,19-Jul-2013,268.84,272.17,268.36,272.05,0
OVX.IDX,19-Jul-2013,24.19,24.59,23.85,24.08,0
PHN.IDX,19-Jul-2013,25.14,25.23,25.12,25.23,0
QQV.IDX,19-Jul-2013,13.59,13.59,12.2,12.36,0
QSHD.IDX,19-Jul-2013,32,1424,-113,-65,0
QSHF.IDX,19-Jul-2013,-19,328,-791,305,0
QSHR.IDX,19-Jul-2013,0.4,149,-152,-3.69,0
QSHU.IDX,19-Jul-2013,13,944,1,240,0
QVLD.IDX,19-Jul-2013,13.42,649.94,-26.95,649.7,0
QVLF.IDX,19-Jul-2013,-12.6,47.37,-257.56,-165.18,0
QVLR.IDX,19-Jul-2013,0.06,173.01,-507.32,0.74,0
QVLU.IDX,19-Jul-2013,0.81,485.89,-11.43,484.52,0
RAG.IDX,19-Jul-2013,627.92,629.08,626.84,629.08,0
RAV.IDX,19-Jul-2013,1144.17,1149.56,1142.79,1149.56,0
RDG.IDX,19-Jul-2013,607.5,608.87,606.24,608.84,0
RJY.IDX,19-Jul-2013,73.81,78.47,73.81,78.47,0
RLG.IDX,19-Jul-2013,764.79,766.23,763.46,766.22,0
RLX.IDX,19-Jul-2013,837.53,838.6,834.91,837.78,0
RMC.IDX,19-Jul-2013,1361.05,1363.84,1357.91,1363.83,0
RMV.IDX,19-Jul-2013,1400.22,1402.87,1396.43,1402.84,0
RMZ.IDX,19-Jul-2013,994.66,995.27,989.47,992.55,0
RPE.IDX,19-Jul-2013,200.44,201.84,199.79,201.82,0
RSC.IDX,19-Jul-2013,1031.71,1033.66,1029.53,1033.57,0
RSG.IDX,19-Jul-2013,1107.41,1109.98,1105.26,1109.62,0
RSV.IDX,19-Jul-2013,934.95,936.44,932.76,936.44,0
RTCM.IDX,19-Jul-2013,174.38,174.59,173.94,174.43,4288100
RTF.IDX,19-Jul-2013,1179.59,1183.92,1179.1,1183.91,0
RTG.IDX,19-Jul-2013,432.24,433.11,431.25,433.03,0
RTI.IDX,19-Jul-2013,407.78,408.53,406.84,408.53,0
RTM.IDX,19-Jul-2013,412.9,413.99,411.98,413.99,0
RTRE.IDX,19-Jul-2013,156.2,156.27,155.75,156.2,3923000
RTV.IDX,19-Jul-2013,377.11,377.81,376.16,377.81,0
RUA.IDX,19-Jul-2013,1007.96,1009.14,1004.65,1009.14,0
RUF.IDX,19-Jul-2013,14.79,14.97,14.72,14.86,0
RUI.IDX,19-Jul-2013,935.72,938.89,934.65,938.885,0
RUJ.IDX,19-Jul-2013,1373.37,1377.59,1371.12,1377.59,0
RUO.IDX,19-Jul-2013,606.58,607.68,605.21,607.55,0
RUT.IDX,19-Jul-2013,1048.04,1050.5,1046.08,1050.479,0
RVX.IDX,19-Jul-2013,17.44,17.68,16.32,16.35,0
RWG.IDX,19-Jul-2013,316.8,317.35,316.24,317.35,0
RWI.IDX,19-Jul-2013,393.49,395.05,393.19,395.05,0
RWV.IDX,19-Jul-2013,489.28,492.25,488.99,492.24,0
RXH.IDX,19-Jul-2013,993.46,993.46,979.66,987.09,0
RXP.IDX,19-Jul-2013,2552.64,2590.05,2550.46,2590.05,0
RXS.IDX,19-Jul-2013,265.67,268.18,264.49,268.09,0
S1FI.IDX,19-Jul-2013,77.22,80.19,76.23,80.19,0
S1OF.IDX,19-Jul-2013,76.23,79.2,76.23,79.2,0
S1OH.IDX,19-Jul-2013,86.13,86.13,85.14,86.13,0
S1TH.IDX,19-Jul-2013,89.1,90.09,88.11,89.1,0
S1TR.IDX,19-Jul-2013,202.7,202.7,200.39,201.98,0
S1TW.IDX,19-Jul-2013,90.09,91.08,88.11,90.09,0
S2TR.IDX,19-Jul-2013,343.89,345.79,342.54,345.1,0
S3TR.IDX,19-Jul-2013,623.06,633.39,623.05,632.63,0
S4FI.IDX,19-Jul-2013,82.78,84.55,82.53,84.05,0
S4OF.IDX,19-Jul-2013,82.53,83.54,82.53,83.54,0
S4OH.IDX,19-Jul-2013,86.07,86.58,84.81,85.82,0
S4TH.IDX,19-Jul-2013,88.6,89.62,87.84,89.11,0
S4TR.IDX,19-Jul-2013,244.19,244.59,243.33,244.46,0
S4TW.IDX,19-Jul-2013,93.41,94.17,92.4,92.91,0
S5FI.IDX,19-Jul-2013,81.8,83,80.4,83,0
S5OF.IDX,19-Jul-2013,83.19,84.59,82.8,84.59,0
S5OH.IDX,19-Jul-2013,87.19,88.19,86.8,88.19,0
S5TH.IDX,19-Jul-2013,89.19,89.59,88.8,89.59,0
S5TR.IDX,19-Jul-2013,352.24,353.46,351.28,353.28,0
S5TW.IDX,19-Jul-2013,92,92.59,90.4,92.59,0
S6CD.IDX,19-Jul-2013,391.41,391.41,388.14,388.96,0
S6CS.IDX,19-Jul-2013,1115.33,1117.14,1109.65,1116.14,0
S6EP.IDX,19-Jul-2013,1534.26,1545.58,1531.37,1545.53,0
S6FI.IDX,19-Jul-2013,84.12,85.81,84.12,84.45,0
S6FP.IDX,19-Jul-2013,680.35,682.54,679.8,682.45,0
S6HC.IDX,19-Jul-2013,1068.3,1073.52,1064.41,1070.49,0
S6IP.IDX,19-Jul-2013,636.86,640.25,636.41,640.23,0
S6MP.IDX,19-Jul-2013,379.26,380.48,378.3,380.21,0
S6OF.IDX,19-Jul-2013,82.09,84.29,82.09,84.12,0
S6OH.IDX,19-Jul-2013,84.12,85.3,83.61,84.96,0
S6TH.IDX,19-Jul-2013,86.99,88,86.99,87.66,0
S6TP.IDX,19-Jul-2013,331.7,332.24,330.98,332.09,0
S6TR.IDX,19-Jul-2013,809.94,813.79,807.73,811.75,0
S6TW.IDX,19-Jul-2013,89.69,90.7,89.52,90.2,0
S6UP.IDX,19-Jul-2013,426.66,428.49,426.31,427.95,0
S7TR.IDX,19-Jul-2013,584.63,584.63,580.67,584.19,0
S8TR.IDX,19-Jul-2013,931.9,944.62,931.86,944.53,0
S9TR.IDX,19-Jul-2013,382.76,385.49,382.6,385.25,0
SAAA.IDX,19-Jul-2013,1509.97,1517.74,1471.74,1509.42,0
SAAB.IDX,19-Jul-2013,2218.56,2223.64,2202.53,2211.69,0
SAAC.IDX,19-Jul-2013,2145.82,2158.02,2109.78,2129.68,0
SAAE.IDX,19-Jul-2013,35.61,35.76,35.39,35.62,0
SAAI.IDX,19-Jul-2013,713.25,716,708.94,710.12,0
SAAM.IDX,19-Jul-2013,549,551.96,546.76,551.69,0
SAAV.IDX,19-Jul-2013,200.65,202.46,200.42,202.46,0
SAAW.IDX,19-Jul-2013,209.45,210.26,209,210.14,0
SACC.IDX,19-Jul-2013,2986.5,2988.29,2960.42,2965.09,0
SACN.IDX,19-Jul-2013,124.44,124.44,122.9,123.38,0
SACP.IDX,19-Jul-2013,74.89,75.18,74.72,75.06,0
SACT.IDX,19-Jul-2013,88.5,88.97,88.41,88.82,0
SAEI.IDX,19-Jul-2013,1127.29,1128.57,1116.96,1122.81,0
SAER.IDX,19-Jul-2013,113.8,114.54,113.57,114.05,0
SAEU.IDX,19-Jul-2013,1238.54,1239.76,1226.82,1236.49,0
SAIE.IDX,19-Jul-2013,264.95,265.74,263.27,264.62,0
SAIT.IDX,19-Jul-2013,152.51,153.17,152.29,153.16,0
SAIU.IDX,19-Jul-2013,267.81,268.17,265.86,267.32,0
SAJR.IDX,19-Jul-2013,110.38,110.68,109.49,110.1,0
SAJT.IDX,19-Jul-2013,96.36,96.54,95.51,96.04,0
SANA.IDX,19-Jul-2013,3655.2,3673.11,3650.82,3671.81,0
SANC.IDX,19-Jul-2013,2765,2774.22,2757.51,2774.22,0
SAPE.IDX,19-Jul-2013,3517.8,3522.84,3479.83,3491.15,0
SAPT.IDX,19-Jul-2013,90.73,91.4,90.29,90.99,0
SAPU.IDX,19-Jul-2013,2598.42,2613.12,2577.02,2581.8,0
SAQA.IDX,19-Jul-2013,2748.96,2757.53,2743.01,2755.78,0
SAQE.IDX,19-Jul-2013,1854.14,1857.56,1849.37,1856.76,0
SASE.IDX,19-Jul-2013,16.47,16.55,16.29,16.43,0
SAUE.IDX,19-Jul-2013,159.93,160.98,159.61,160.26,0
SAWP.IDX,19-Jul-2013,36.6,37.21,36.3,37.2,0
SAWT.IDX,19-Jul-2013,37.63,38.32,37.38,38.31,0
SBAI.IDX,19-Jul-2013,119.23,119.23,117.89,117.95,0
SBER.IDX,19-Jul-2013,105.05,105.82,104.86,105.52,0
SBES.IDX,19-Jul-2013,1100.37,1100.78,1089.1,1091.06,0
SBIX.IDX,19-Jul-2013,200.61,201.96,200.06,201.56,0
SBNP.IDX,19-Jul-2013,1386.35,1394.92,1384.86,1394.92,0
SBRX.IDX,19-Jul-2013,121.57,121.94,121,121.32,0
SBSE.IDX,19-Jul-2013,1283.45,1287.36,1275.25,1283.83,0
SBSU.IDX,19-Jul-2013,1264.29,1268.79,1255.85,1267.24,0
SBTR.IDX,19-Jul-2013,109.77,110.57,109.57,110.26,0
SBUP.IDX,19-Jul-2013,3174.55,3180.32,3164.71,3180.31,0
SCBR.IDX,19-Jul-2013,54.66,55.49,54.46,55.01,0
SCEI.IDX,19-Jul-2013,827.01,829.31,824.3,828.86,0
SCGD.IDX,19-Jul-2013,440.51,442.49,439.58,441.11,0
SCGO.IDX,19-Jul-2013,173.58,174.23,172.2,173.3,0
SCGT.IDX,19-Jul-2013,1971.17,1971.9,1951.24,1958.02,0
SCII.IDX,19-Jul-2013,50.83,51.04,50.49,50.98,0
SCIR.IDX,19-Jul-2013,265.97,266.95,263.44,265.72,0
SCIS.IDX,19-Jul-2013,231.7,232.55,229.49,231.48,0
SCIT.IDX,19-Jul-2013,453.68,455.34,449.35,453.24,0
SCPC.IDX,19-Jul-2013,2087.07,2091.79,702.75,732.75,0
SCPX.IDX,19-Jul-2013,498.43,498.95,495.74,497.43,0
SCRC.IDX,19-Jul-2013,2647.43,2649.83,2618.77,2642.23,0
SCRE.IDX,19-Jul-2013,3910.2,3911.76,3869.57,3877.61,0
SCSC.IDX,19-Jul-2013,1912.42,1922.27,1865.89,1867.28,0
SCSE.IDX,19-Jul-2013,1655.92,1662.32,1613.22,1616.99,0
SCSR.IDX,19-Jul-2013,624.71,625.61,621.83,625.27,0
SCUT.IDX,19-Jul-2013,1033.72,1041.57,1010.84,1010.84,0
SCWI.IDX,19-Jul-2013,104.8,105.63,104.35,105.47,0
SCWP.IDX,19-Jul-2013,280.64,281.32,279.39,280.53,0
SCYE.IDX,19-Jul-2013,108.7,108.74,108.7,108.74,0
SCYI.IDX,19-Jul-2013,123.79,123.83,123.79,123.83,0
SDCG.IDX,19-Jul-2013,558.16,559.67,557.06,559.66,0
SDCV.IDX,19-Jul-2013,592.75,594.3,591.45,594.3,0
SDDE.IDX,19-Jul-2013,413,413.61,411.76,413.61,0
SDDM.IDX,19-Jul-2013,93.52,93.73,93.22,93.53,0
SDDV.IDX,19-Jul-2013,112.23,112.49,111.8,112.24,0
SDEM.IDX,19-Jul-2013,96.64,96.67,96.03,96.12,0
SDEW.IDX,19-Jul-2013,1010.05,1012.08,1008.09,1011.68,0
SDGO.IDX,19-Jul-2013,453.41,455.01,452.37,455,0
SDIP.IDX,19-Jul-2013,118.52,118.63,118.01,118.3,0
SDIS.IDX,19-Jul-2013,162.92,163.06,162.22,162.61,0
SDIT.IDX,19-Jul-2013,138.89,139.02,138.3,138.63,0
SDLC.IDX,19-Jul-2013,495.69,497.52,494.74,497.52,0
SDMC.IDX,19-Jul-2013,703.96,705.08,702.29,705.03,0
SDPI.IDX,19-Jul-2013,1310.75,1316.69,1304.52,1316,0
SDSC.IDX,19-Jul-2013,726.05,727.32,724.59,727.32,0
SDTI.IDX,19-Jul-2013,1400.19,1407.85,1394.83,1407.11,0
SDTR.IDX,19-Jul-2013,838.31,841.06,835.66,840.48,0
SDTS.IDX,19-Jul-2013,1077.25,1078.34,1072.93,1075.83,0
SDTT.IDX,19-Jul-2013,1250.33,1251.6,1245.32,1248.68,0
SDVO.IDX,19-Jul-2013,478.92,480.78,478.05,480.78,0
SDWB.IDX,19-Jul-2013,85.55,85.95,85.03,85.2,0
SDWI.IDX,19-Jul-2013,85.3,85.65,85.11,85.57,0
SEAN.IDX,19-Jul-2013,746.23,748.66,744.65,746.45,0
SEBI.IDX,19-Jul-2013,2336.02,2338.81,2325.75,2327.35,0
SECA.IDX,19-Jul-2013,366.47,368.04,364.18,366.09,0
SECB.IDX,19-Jul-2013,424.02,425.83,421.37,423.58,0
SECC.IDX,19-Jul-2013,723.18,726.27,718.66,722.44,0
SEIB.IDX,19-Jul-2013,2422.06,2426.24,2404.9,2407.59,0
SEIE.IDX,19-Jul-2013,145.58,145.79,144.97,145.47,0
SEII.IDX,19-Jul-2013,640.05,641.83,637.95,641.48,0
SEIT.IDX,19-Jul-2013,115.58,115.74,114.72,115.09,0
SEIU.IDX,19-Jul-2013,162.09,162.4,161.37,162.34,0
SEMT.IDX,19-Jul-2013,1001.35,1002.82,995.94,999.01,0
SFTR.IDX,19-Jul-2013,825.73,841.18,824.59,840.57,0
SG0A.IDX,19-Jul-2013,335.42,337.34,334.7,336.16,0
SG0B.IDX,19-Jul-2013,110.11,110.74,109.88,110.36,0
SG0C.IDX,19-Jul-2013,1136.18,1142.7,1133.76,1138.71,0
SG0D.IDX,19-Jul-2013,65.28,65.85,65.19,65.56,0
SG0E.IDX,19-Jul-2013,673.6,679.5,672.63,676.5,0
SG0F.IDX,19-Jul-2013,433.14,433.85,431.04,432.52,0
SG0G.IDX,19-Jul-2013,350.89,351.47,349.19,350.38,0
SG0H.IDX,19-Jul-2013,3621.13,3627.11,3603.6,3615.94,0
SG0I.IDX,19-Jul-2013,603.42,607.39,596.58,601.84,0
SG1A.IDX,19-Jul-2013,1971.19,1984.08,1948.86,1966.03,0
SG1B.IDX,19-Jul-2013,443.33,449.45,441.89,445.88,0
SG1C.IDX,19-Jul-2013,20.13,20.41,20.06,20.24,0
SG1D.IDX,19-Jul-2013,207.82,210.69,207.14,209.01,0
SG1E.IDX,19-Jul-2013,113.89,115.75,113.57,115.16,0
SG1F.IDX,19-Jul-2013,31.03,31.54,30.95,31.38,0
SG1G.IDX,19-Jul-2013,62.51,63.53,62.34,63.21,0
SG1H.IDX,19-Jul-2013,222.39,223.17,221.41,222.05,0
SG1I.IDX,19-Jul-2013,124.3,124.74,123.75,124.11,0
SG1J.IDX,19-Jul-2013,733.95,738.75,725.63,732.03,0
SG2A.IDX,19-Jul-2013,918.55,921.79,903.49,912.43,0
SG2B.IDX,19-Jul-2013,856.11,859.13,842.07,850.4,0
SG2C.IDX,19-Jul-2013,1187.83,1192.02,1168.35,1179.91,0
SG2D.IDX,19-Jul-2013,92.18,93.36,92.18,92.85,0
SG2E.IDX,19-Jul-2013,9.13,9.25,9.13,9.2,0
SG2F.IDX,19-Jul-2013,31.07,31.47,31.07,31.3,0
SG2G.IDX,19-Jul-2013,98.23,100.31,93.99,94.49,0
SG2H.IDX,19-Jul-2013,16.41,16.76,15.7,15.78,0
SG2I.IDX,19-Jul-2013,78.69,80.36,75.3,75.7,0
SG2J.IDX,19-Jul-2013,143.63,144.14,143,143.41,0
SG3A.IDX,19-Jul-2013,609.22,611.26,603.35,608.25,0
SG3B.IDX,19-Jul-2013,4148.54,4162.46,4108.58,4141.96,0
SG3C.IDX,19-Jul-2013,446.65,450.15,443.34,449.12,0
SG3D.IDX,19-Jul-2013,16.23,16.36,16.11,16.32,0
SG3E.IDX,19-Jul-2013,167.58,168.97,166.34,168.51,0
SG3F.IDX,19-Jul-2013,120.73,122.91,120.49,122.62,0
SG3G.IDX,19-Jul-2013,47.86,48.72,47.76,48.61,0
SG3H.IDX,19-Jul-2013,325.83,331.71,325.18,330.94,0
SG3I.IDX,19-Jul-2013,590.87,596.73,586.27,591.2,0
SG3J.IDX,19-Jul-2013,491.17,492.82,486.44,490.39,0
SG4A.IDX,19-Jul-2013,1490.66,1505.46,1479.05,1491.49,0
SG4B.IDX,19-Jul-2013,509.44,512.37,505.26,508.7,0
SG4C.IDX,19-Jul-2013,204,205.17,202.32,203.7,0
SG4D.IDX,19-Jul-2013,348.53,350.53,345.67,348.02,0
SG4E.IDX,19-Jul-2013,307.8,309.64,304.8,307.13,0
SG4F.IDX,19-Jul-2013,1143.39,1150.23,1132.24,1140.92,0
SG4G.IDX,19-Jul-2013,183.17,184.35,183.11,183.4,0
SG4H.IDX,19-Jul-2013,104.39,105.07,104.36,104.53,0
SG4I.IDX,19-Jul-2013,125.65,126.46,125.61,125.81,0
SG4J.IDX,19-Jul-2013,555.02,560.53,550.7,555.33,0
SG5A.IDX,19-Jul-2013,724.12,726.27,718.47,722.37,0
SG5B.IDX,19-Jul-2013,1004.72,1007.69,996.87,1002.28,0
SG5C.IDX,19-Jul-2013,748.43,755.53,748.43,753.38,0
SG5D.IDX,19-Jul-2013,108.32,109.35,108.32,109.04,0
SG5E.IDX,19-Jul-2013,699.09,705.72,699.09,703.71,0
SG5F.IDX,19-Jul-2013,463.59,467.69,461.24,465.88,0
SG5G.IDX,19-Jul-2013,43.96,44.35,43.74,44.18,0
SG5H.IDX,19-Jul-2013,453.71,457.73,451.41,455.95,0
SG5I.IDX,19-Jul-2013,376.52,379.05,372.3,375.35,0
SG5J.IDX,19-Jul-2013,861.72,864.27,854.99,859.63,0
SG6A.IDX,19-Jul-2013,1484.6,1494.56,1467.93,1479.95,0
SG6B.IDX,19-Jul-2013,196.17,197.65,195,196.9,0
SG6C.IDX,19-Jul-2013,1335.97,1346.02,1328.02,1340.9,0
SG6D.IDX,19-Jul-2013,215.58,218.19,215.04,216.5,0
SG6E.IDX,19-Jul-2013,44.42,44.95,44.31,44.61,0
SG6F.IDX,19-Jul-2013,61.64,62.38,61.49,61.9,0
SG6G.IDX,19-Jul-2013,304.91,307.8,303.34,304.35,0
SG6H.IDX,19-Jul-2013,208.37,210.34,207.29,207.99,0
SG6I.IDX,19-Jul-2013,356.01,359.38,354.17,355.35,0
SG6J.IDX,19-Jul-2013,399.68,402.36,395.19,398.42,0
SG7A.IDX,19-Jul-2013,28.59,28.63,28.27,28.37,0
SG7B.IDX,19-Jul-2013,204.83,205.13,202.56,203.27,0
SG7C.IDX,19-Jul-2013,505.09,506.61,504.16,505.52,0
SG7D.IDX,19-Jul-2013,320.76,321.72,320.16,321.03,0
SG7E.IDX,19-Jul-2013,3308.93,3318.98,3302.85,3311.76,0
SG7F.IDX,19-Jul-2013,431.66,432,429.01,430.8,0
SG7G.IDX,19-Jul-2013,332.69,332.95,330.65,332.03,0
SG7H.IDX,19-Jul-2013,3433.3,3436.01,3412.26,3426.51,0
SG7I.IDX,19-Jul-2013,197.48,197.62,196.45,196.8,0
SG7J.IDX,19-Jul-2013,125.57,125.75,124.18,124.62,0
SG8A.IDX,19-Jul-2013,178.39,179.04,175.95,177.36,0
SG8B.IDX,19-Jul-2013,34.98,35.11,34.5,34.78,0
SG8C.IDX,19-Jul-2013,62.48,62.71,61.63,62.12,0
SG8D.IDX,19-Jul-2013,224.51,228.03,222.99,227.13,0
SG8E.IDX,19-Jul-2013,204.14,207.34,202.75,206.52,0
SG8F.IDX,19-Jul-2013,375.76,381.65,373.21,380.14,0
SG8G.IDX,19-Jul-2013,225.86,227.06,225.58,226.53,0
SG8H.IDX,19-Jul-2013,383.09,385.12,382.62,384.22,0
SG8I.IDX,19-Jul-2013,2330.07,2342.43,2327.16,2336.94,0
SG8J.IDX,19-Jul-2013,2037.32,2038.77,2026.74,2030.36,0
SG9A.IDX,19-Jul-2013,120.94,121.52,120.21,120.85,0
SG9B.IDX,19-Jul-2013,195.36,196.31,194.19,195.23,0
SG9C.IDX,19-Jul-2013,663.49,666.73,659.57,663.04,0
SG9D.IDX,19-Jul-2013,734.18,737.77,729.84,733.69,0
SG9E.IDX,19-Jul-2013,7510.8,7547.5,7466.3,7505.7,0
SG9F.IDX,19-Jul-2013,278.31,279.61,276.59,278.04,0
SG9G.IDX,19-Jul-2013,163.23,163.99,162.22,163.07,0
SG9H.IDX,19-Jul-2013,1344.57,1350.82,1336.2,1343.24,0
SG9I.IDX,19-Jul-2013,380.85,383.48,376.69,380.1,0
SG9J.IDX,19-Jul-2013,323.94,325.51,322.01,323.73,0
SGAA.IDX,19-Jul-2013,1885.36,1893.35,1884.44,1892.18,0
SGAB.IDX,19-Jul-2013,1715.88,1719.48,1710.64,1718.22,0
SGAC.IDX,19-Jul-2013,3851.82,3866.86,3844.29,3865.46,0
SGAD.IDX,19-Jul-2013,3502.17,3510.08,3492.17,3510.08,0
SGCC.IDX,19-Jul-2013,375.12,376.86,372.99,374.87,0
SGCR.IDX,19-Jul-2013,145.18,146.14,144.51,145.73,0
SGDO.IDX,19-Jul-2013,162.74,163.08,162.26,162.78,0
SGEI.IDX,19-Jul-2013,658.2,660.8,657.28,659.86,0
SGEP.IDX,19-Jul-2013,630.33,632.13,628.71,631.19,0
SGET.IDX,19-Jul-2013,253.1,254.79,252.72,254.71,0
SGEY.IDX,19-Jul-2013,504.91,505.86,503.49,504.33,0
SGIA.IDX,19-Jul-2013,244.67,248.16,244.67,248.14,0
SGIB.IDX,19-Jul-2013,315.02,315.02,312.69,313.28,0
SGIC.IDX,19-Jul-2013,623.52,624.16,618.08,621.62,0
SGID.IDX,19-Jul-2013,297.13,297.82,295.78,296.69,0
SGIE.IDX,19-Jul-2013,290.35,290.47,288.71,289.2,0
SGIF.IDX,19-Jul-2013,127.31,127.85,127.25,127.55,0
SGIG.IDX,19-Jul-2013,469.54,469.54,466.24,466.51,0
SGIH.IDX,19-Jul-2013,244.8,245.11,243.36,245.11,0
SGIR.IDX,19-Jul-2013,134.81,135.81,134.28,135.41,0
SGJ.IDX,19-Jul-2013,347.92,350,344.53,347.17,0
SGK.IDX,19-Jul-2013,385.1,388.46,384.54,386.75,0
SGLE.IDX,19-Jul-2013,186.12,187.03,185.52,186.97,0
SGLN.IDX,19-Jul-2013,137.43,137.66,136.51,136.75,0
SGLS.IDX,19-Jul-2013,128.54,128.76,127.69,127.9,0
SGMA.IDX,19-Jul-2013,190.22,191.64,189.48,191.07,0
SGME.IDX,19-Jul-2013,1055.3,1055.46,1049.17,1051.67,0
SGMU.IDX,19-Jul-2013,939.09,942.64,934.51,939.29,0
SGNC.IDX,19-Jul-2013,104.94,105.36,103.99,104.35,0
SGNX.IDX,19-Jul-2013,124.99,125.49,124,124.46,0
SGON.IDX,19-Jul-2013,361.08,362.28,360.45,361.61,0
SGP.IDX,19-Jul-2013,1712.74,1728.02,1712.6,1723.26,0
SGPA.IDX,19-Jul-2013,213.5,214.91,212.51,214.31,0
SGPG.IDX,19-Jul-2013,177.57,179.03,177.35,178.26,0
SGPP.IDX,19-Jul-2013,136.27,136.9,135.49,136.18,0
SGPR.IDX,19-Jul-2013,82.81,83.49,82.71,83.13,0
SGPT.IDX,19-Jul-2013,232.99,234.06,231.66,232.83,0
SGQA.IDX,19-Jul-2013,2513.09,2530.45,2485.7,2508.15,0
SGQB.IDX,19-Jul-2013,382.28,384.74,378.5,381.51,0
SGQC.IDX,19-Jul-2013,704.95,709.49,697.98,703.53,0
SGQD.IDX,19-Jul-2013,2618.51,2635.37,2592.6,2613.22,0
SGQE.IDX,19-Jul-2013,182.51,184.14,182.49,183.63,0
SGQF.IDX,19-Jul-2013,1617.88,1632.32,1617.75,1627.82,0
SGQG.IDX,19-Jul-2013,576.45,578.64,574.32,576.44,0
SGQH.IDX,19-Jul-2013,389.4,390.88,387.96,389.39,0
SGQI.IDX,19-Jul-2013,4016.91,4032.2,4002.13,4016.84,0
SGQJ.IDX,19-Jul-2013,676.57,681.24,669.19,675.23,0
SGRC.IDX,19-Jul-2013,100.81,101.56,100.33,101.1,0
SGRE.IDX,19-Jul-2013,86.06,86.69,85.64,86.3,0
SGRG.IDX,19-Jul-2013,48.54,48.94,48.49,48.73,0
SGRM.IDX,19-Jul-2013,108.71,108.86,108.33,108.48,0
SGRT.IDX,19-Jul-2013,119.98,120.76,119.74,120.23,0
SGSA.IDX,19-Jul-2013,947.75,956.3,941.89,950.2,0
SGSB.IDX,19-Jul-2013,79.18,79.9,78.69,79.39,0
SGSC.IDX,19-Jul-2013,702.2,708.53,697.86,704.01,0
SGSD.IDX,19-Jul-2013,504.42,507.39,500.55,505.81,0
SGSE.IDX,19-Jul-2013,479.53,481.73,476.7,479.15,0
SGSF.IDX,19-Jul-2013,455.95,458.65,452.46,457.21,0
SGSG.IDX,19-Jul-2013,4707.12,4734.9,4670.99,4720.08,0
SGSH.IDX,19-Jul-2013,170.32,172.11,170.21,171.47,0
SGSJ.IDX,19-Jul-2013,20.86,21.08,20.85,21,0
SGSK.IDX,19-Jul-2013,185,186.95,184.89,186.26,0
SGSM.IDX,19-Jul-2013,277.22,278.06,276.86,277.67,0
SGSN.IDX,19-Jul-2013,2859.86,2868.53,2856.13,2864.53,0
SGSO.IDX,19-Jul-2013,646.72,656.62,641.64,649.52,0
SGSP.IDX,19-Jul-2013,2024.7,2055.68,2008.81,2033.48,0
SGSQ.IDX,19-Jul-2013,5123.38,5201.79,5083.16,5145.59,0
SGSR.IDX,19-Jul-2013,448.18,454.62,446.65,450.89,0
SGSS.IDX,19-Jul-2013,16.19,16.42,16.13,16.29,0
SGST.IDX,19-Jul-2013,167.14,169.55,166.57,168.15,0
SGSU.IDX,19-Jul-2013,145.5,146.66,145.02,146.05,0
SGSV.IDX,19-Jul-2013,47.69,48.07,47.53,47.87,0
SGSW.IDX,19-Jul-2013,96.06,96.83,95.75,96.42,0
SGSX.IDX,19-Jul-2013,451.47,452.84,450.88,452.2,0
SGT.IDX,19-Jul-2013,4946.8,4969.5,4917.6,4942.8,0
SGTR.IDX,19-Jul-2013,247.65,249.28,246.5,248.59,0
SGV.IDX,19-Jul-2013,306.14,306.35,304.55,305.09,0
SGWA.IDX,19-Jul-2013,290.42,290.76,288.82,290.52,0
SGWC.IDX,19-Jul-2013,406.25,406.55,402.45,406.41,0
SGWE.IDX,19-Jul-2013,253.21,253.78,251.37,253.16,0
SGWI.IDX,19-Jul-2013,375.69,375.69,373.19,375.38,0
SGWM.IDX,19-Jul-2013,381.47,382.4,378.54,382.26,0
SGWN.IDX,19-Jul-2013,1588.63,1591.32,1577.47,1583.23,0
SGWP.IDX,19-Jul-2013,1469.82,1472.28,1459.47,1464.82,0
SGWT.IDX,19-Jul-2013,213.36,214.18,212.99,213.96,0
SGX.IDX,19-Jul-2013,651.18,654.16,647.35,650.66,0
SGY.IDX,19-Jul-2013,335.62,338.15,333.63,336.86,0
SHEP.IDX,19-Jul-2013,250.03,251.68,249.65,251.55,0
SHEU.IDX,19-Jul-2013,297.02,298.97,296.56,298.82,0
SHLD.IDX,19-Jul-2013,245.63,246.61,244.16,246.5,0
SHLP.IDX,19-Jul-2013,195.17,195.56,193.59,195.03,0
SHLS.IDX,19-Jul-2013,281.58,282.52,279.71,282.38,0
SHLX.IDX,19-Jul-2013,170.66,170.71,168.98,170.24,0
SHSB.IDX,19-Jul-2013,342.04,342.08,339.75,340.84,0
SHSD.IDX,19-Jul-2013,324.46,324.73,321.99,322.59,0
SHTR.IDX,19-Jul-2013,597.08,600.18,592.09,600.18,0
SHUS.IDX,19-Jul-2013,471.41,473.28,470.57,473.26,0
SHX.IDX,19-Jul-2013,85.41,86.11,85.15,85.66,0
SIDO.IDX,19-Jul-2013,2315.12,2319.28,2304.3,2315.04,0
SIII.IDX,19-Jul-2013,1084.06,1089.78,1079.28,1083.59,0
SIIN.IDX,19-Jul-2013,1999.14,2006.31,1987.4,1995.29,0
SIIP.IDX,19-Jul-2013,87.67,87.67,87.37,87.4,0
SIIS.IDX,19-Jul-2013,92.42,92.42,92.1,92.13,0
SIIT.IDX,19-Jul-2013,102.74,102.74,102.39,102.42,0
SIN.IDX,19-Jul-2013,178.07,178.1,177.25,177.98,0
SINE.IDX,19-Jul-2013,2189.74,2202.42,2177.85,2183.1,0
SINU.IDX,19-Jul-2013,2212.23,2222.43,2202.19,2206.78,0
SIPR.IDX,19-Jul-2013,914.59,916.37,910.09,912.89,0
SIRI.IDX,19-Jul-2013,141.83,142.13,141.83,141.88,0
SIRP.IDX,19-Jul-2013,106.91,107.16,106.38,106.87,0
SIS.IDX,19-Jul-2013,85.01,85.14,84.19,85.1,0
SITR.IDX,19-Jul-2013,343.48,343.63,341.02,343.42,0
SIUT.IDX,19-Jul-2013,84.2,84.4,83.61,83.61,0
SIV.IDX,19-Jul-2013,21.24,22.43,20.8,22.43,0
SJEJ.IDX,19-Jul-2013,1091.95,1096.59,1053.04,1077.65,0
SJPA.IDX,19-Jul-2013,1127.95,1130.16,1098.83,1111.66,0
SJPB.IDX,19-Jul-2013,1233.23,1237.31,1203.6,1215.92,0
SJPC.IDX,19-Jul-2013,1909.64,1910.55,1861.81,1874.08,0
SJPD.IDX,19-Jul-2013,1047.87,1049.93,1020.33,1033.36,0
SJPE.IDX,19-Jul-2013,1089.36,1089.74,1058.3,1071.52,0
SJRI.IDX,19-Jul-2013,1990.67,1993.97,1945.39,1958.38,0
SJTR.IDX,19-Jul-2013,458.75,458.75,452.33,455.71,0
SKTR.IDX,19-Jul-2013,383.54,385.71,382.7,385.41,0
SLAC.IDX,19-Jul-2013,4780.27,4780.63,4704.51,4705.79,0
SLCN.IDX,19-Jul-2013,150.05,150.18,149.55,150.18,0
SLCT.IDX,19-Jul-2013,180.46,180.62,179.86,180.61,0
SLCU.IDX,19-Jul-2013,170.74,170.89,170.17,170.89,0
SLEE.IDX,19-Jul-2013,134.81,135.3,134.28,134.67,0
SLER.IDX,19-Jul-2013,85.88,86.19,85.54,85.79,0
SLEW.IDX,19-Jul-2013,731.69,732.32,730.05,732.29,0
SLPE.IDX,19-Jul-2013,741.48,742.02,737.59,740.84,0
SLPX.IDX,19-Jul-2013,425.02,425.89,423.76,424.71,0
SLQR.IDX,19-Jul-2013,3827.31,3828.46,3804.28,3828.4,0
SLRT.IDX,19-Jul-2013,90.59,90.87,90.19,90.45,0
SLUN.IDX,19-Jul-2013,2613.25,2631.69,2606.88,2631.69,0
SLUT.IDX,19-Jul-2013,5265.88,5307.56,5264.74,5305.34,0
SMIS.IDX,19-Jul-2013,281.39,281.91,280.79,280.91,0
SML.IDX,19-Jul-2013,589.46,590.36,588.42,590.25,65492400
SMPR.IDX,19-Jul-2013,900.32,901.84,895.86,898.38,0
SMRW.IDX,19-Jul-2013,4483.32,4487.05,4468.62,4481.77,0
SMSS.IDX,19-Jul-2013,4669.91,4707.83,4664.54,4706.08,0
SMTI.IDX,19-Jul-2013,981.42,983.08,976.56,979.31,0
SMTR.IDX,19-Jul-2013,229.96,231.67,229.06,230.98,0
SMXT.IDX,19-Jul-2013,95.76,96.16,95.41,96.14,0
SN0G.IDX,19-Jul-2013,4968.31,4999.09,4960.85,4998.32,0
SN0H.IDX,19-Jul-2013,3373.55,3387.23,3363.61,3387.12,0
SN0I.IDX,19-Jul-2013,5693.32,5728.44,5684.78,5727.71,0
SN1J.IDX,19-Jul-2013,3865.56,3881.52,3854.46,3881.39,0
SNAC.IDX,19-Jul-2013,210.96,210.97,209.04,210.19,0
SNCE.IDX,19-Jul-2013,155.44,155.55,154.21,154.44,0
SNCH.IDX,19-Jul-2013,144.69,144.8,143.61,143.83,0
SNCT.IDX,19-Jul-2013,165.55,165.67,164.31,164.56,0
SNEI.IDX,19-Jul-2013,1996.57,2001.57,1971.88,1984.06,0
SNER.IDX,19-Jul-2013,86.92,87.25,86.75,87.03,0
SNEU.IDX,19-Jul-2013,2198.15,2198.77,2165.82,2184.94,0
SNIE.IDX,19-Jul-2013,1725.98,1734.13,1712.6,1733.75,0
SNIU.IDX,19-Jul-2013,2546.22,2559.38,2521.01,2558.47,0
SNNE.IDX,19-Jul-2013,2107.09,2113.06,2104.52,2106.67,0
SNNT.IDX,19-Jul-2013,3123.69,3131.57,3119.41,3126.85,0
SNPS.IDX,19-Jul-2013,2052.51,2060.86,2042.73,2058.47,0
SNPT.IDX,19-Jul-2013,2378.32,2387.99,2366.98,2385.22,0
SNRE.IDX,19-Jul-2013,1974.9,1981.65,1968.41,1981.55,0
SNRT.IDX,19-Jul-2013,91.71,91.98,91.46,91.76,0
SNRU.IDX,19-Jul-2013,2575.37,2587.37,2567.3,2586.84,0
SNTE.IDX,19-Jul-2013,177.85,177.98,176.45,176.72,0
SNUI.IDX,19-Jul-2013,122.98,123.44,122.74,123.14,0
SOBC.IDX,19-Jul-2013,12.35,12.6,12.26,12.5,0
SOCC.IDX,19-Jul-2013,16.13,16.53,16.08,16.4,0
SOTR.IDX,19-Jul-2013,447.42,449.67,444.51,446.2,0
SP500.IDX,19-Jul-2013,1686.15,1692.09,1684.08,1692.09,754883700
SPAA.IDX,19-Jul-2013,71.25,71.28,70.76,71.27,0
SPAB.IDX,19-Jul-2013,85.91,86.04,85.47,85.93,0
SPAC.IDX,19-Jul-2013,62.81,62.84,62.38,62.83,0
SPAD.IDX,19-Jul-2013,476.72,478.32,472.96,478.16,0
SPEE.IDX,19-Jul-2013,104.35,104.55,103.95,104.5,0
SPER.IDX,19-Jul-2013,503.23,504.92,499.26,504.75,0
SPEY.IDX,19-Jul-2013,114.65,115.18,114.25,115.08,0
SPIN.IDX,19-Jul-2013,376.08,381.74,376.08,380.44,0
SPIR.IDX,19-Jul-2013,319.45,324.24,319.45,323.15,0
SPLR.IDX,19-Jul-2013,1086.73,1103.02,1086.73,1099.33,0
SPPR.IDX,19-Jul-2013,1306.86,1309.95,1306.06,1306.06,0
SPRL.IDX,19-Jul-2013,101.85,102.3,101.52,102.22,0
SPRT.IDX,19-Jul-2013,858.27,861.14,851.5,860.85,0
SPSU.IDX,19-Jul-2013,391.19,392.5,390.7,392.5,0
SPUS.IDX,19-Jul-2013,189.37,189.73,188.57,189.05,0
SPX.IDX,19-Jul-2013,1686.15,1692.09,1684.08,1692.09,0
SPXT.IDX,19-Jul-2013,2995.58,3006.13,2991.94,3006.13,0
SQTR.IDX,19-Jul-2013,810.77,810.77,784.08,786.04,0
SRER.IDX,19-Jul-2013,117.69,117.94,117.69,117.73,0
SRFF.IDX,19-Jul-2013,101.18,101.18,101.18,101.18,0
SRIC.IDX,19-Jul-2013,2777.3,2786.69,2763.44,2768.77,0
SRIE.IDX,19-Jul-2013,2637.14,2642.93,2619.62,2622.54,0
SRMP.IDX,19-Jul-2013,1217.62,1218.68,1210.75,1213.94,0
SRPR.IDX,19-Jul-2013,162.74,162.83,162.2,162.49,0
SRTR.IDX,19-Jul-2013,273.1,273.2,271.43,272.78,0
SRUP.IDX,19-Jul-2013,2765.99,2776.62,2762.32,2776.61,0
SRVA.IDX,19-Jul-2013,2461.78,2477.61,2454.98,2477.48,0
SRVB.IDX,19-Jul-2013,1887.3,1897.16,1874.31,1896.04,0
SRVC.IDX,19-Jul-2013,4789.27,4804.22,4775.91,4804.22,0
SRVD.IDX,19-Jul-2013,3076.96,3102.6,3073.15,3102.04,0
SRVE.IDX,19-Jul-2013,2361.25,2374.94,2344.67,2374.03,0
SRVF.IDX,19-Jul-2013,5983.16,6016.22,5977.52,6015.35,0
SRVG.IDX,19-Jul-2013,3256.33,3278.06,3250.15,3277.61,0
SRVH.IDX,19-Jul-2013,3498.14,3530.48,3496.91,3529.97,0
SRVI.IDX,19-Jul-2013,2604.69,2617.7,2597.2,2617.7,0
SRVJ.IDX,19-Jul-2013,2793.93,2819.25,2792.84,2819.25,0
SRWI.IDX,19-Jul-2013,4931.81,4950.15,4923.69,4950.1,0
SS1E.IDX,19-Jul-2013,1786.01,1792.87,1780.24,1792.49,0
SS1J.IDX,19-Jul-2013,2716.66,2745.46,2712.38,2745.13,0
SS2E.IDX,19-Jul-2013,2536.49,2539.6,2528.29,2534.9,0
SS2J.IDX,19-Jul-2013,2188.96,2202.7,2188.66,2202.7,0
SS3E.IDX,19-Jul-2013,6058.69,6116.96,6041.27,6116.63,0
SS3J.IDX,19-Jul-2013,3027.02,3043.78,3022.55,3043.58,0
SS4E.IDX,19-Jul-2013,4089.69,4089.69,4058.82,4073.88,0
SS4J.IDX,19-Jul-2013,2299.2,2300.21,2285.27,2299.72,0
SS5E.IDX,19-Jul-2013,983.01,985.12,979.28,982.88,0
SS5J.IDX,19-Jul-2013,1107.26,1112.57,1102.18,1111.48,0
SSAE.IDX,19-Jul-2013,422.8,423.59,421.13,421.77,0
SSAI.IDX,19-Jul-2013,584.5,585.61,582.18,583.07,0
SSAU.IDX,19-Jul-2013,539.79,541.55,538.65,539.95,0
SSAX.IDX,19-Jul-2013,3307.38,3311.3,3265.28,3285.16,0
SSBE.IDX,19-Jul-2013,2060.74,2065.17,2047.03,2049.33,0
SSBR.IDX,19-Jul-2013,2171.29,2178.39,2160.22,2164.39,0
SSCA.IDX,19-Jul-2013,222.54,222.54,221.01,221.31,0
SSCB.IDX,19-Jul-2013,271,271,266.82,267.48,0
SSCE.IDX,19-Jul-2013,255.01,255.45,253.76,254.84,0
SSCH.IDX,19-Jul-2013,385.88,385.9,382.69,384.12,0
SSCK.IDX,19-Jul-2013,245.8,245.8,244.18,244.26,0
SSCL.IDX,19-Jul-2013,323.72,323.73,319.94,320.77,0
SSCM.IDX,19-Jul-2013,5691,5711.04,5684.72,5711.03,0
SSCP.IDX,19-Jul-2013,168.97,169.81,166.98,168.18,0
SSCQ.IDX,19-Jul-2013,597.01,600.9,594.56,597.76,0
SSCS.IDX,19-Jul-2013,294.34,294.87,292.7,293.73,0
SSCU.IDX,19-Jul-2013,333.93,335.01,332.42,334.71,0
SSCW.IDX,19-Jul-2013,265.55,265.95,264.35,265.51,0
SSDI.IDX,19-Jul-2013,2.32,2.38,2.32,2.38,0
SSEC.IDX,19-Jul-2013,2025.32,2035.22,1990.25,1992.65,0
SSEN.IDX,19-Jul-2013,114.59,114.75,114.1,114.54,0
SSER.IDX,19-Jul-2013,223.15,223.46,222.5,223.34,0
SSEW.IDX,19-Jul-2013,358.24,359.63,357.63,359.25,0
SSFA.IDX,19-Jul-2013,261.81,262.7,261.21,262.66,0
SSFB.IDX,19-Jul-2013,56.98,57.15,56.86,56.99,0
SSFE.IDX,19-Jul-2013,193.42,193.68,192.63,193.43,0
SSFP.IDX,19-Jul-2013,287.34,288.04,286.41,287.99,0
SSFT.IDX,19-Jul-2013,163.64,164.04,162.77,163.47,0
SSFU.IDX,19-Jul-2013,176.24,176.65,175.66,176.41,0
SSGA.IDX,19-Jul-2013,130.71,131.16,130.42,131.16,0
SSGC.IDX,19-Jul-2013,336.53,337.28,335.67,336.57,0
SSGD.IDX,19-Jul-2013,2239.55,2249.27,2239.55,2244.81,0
SSGE.IDX,19-Jul-2013,2619.65,2642.59,2616.21,2642.42,0
SSGF.IDX,19-Jul-2013,1096.49,1097.86,1092.51,1097.14,0
SSGG.IDX,19-Jul-2013,214.05,214.25,212.3,212.81,0
SSGH.IDX,19-Jul-2013,2143.28,2157.95,2131.78,2157.53,0
SSGI.IDX,19-Jul-2013,1878.49,1878.66,1839.93,1842.92,0
SSGL.IDX,19-Jul-2013,1683.28,1683.75,1676.57,1683.64,0
SSGM.IDX,19-Jul-2013,2270.34,2271.19,2253.52,2270.28,0
SSGN.IDX,19-Jul-2013,1858.99,1869.16,1850.38,1868.15,0
SSGO.IDX,19-Jul-2013,606.36,612.37,601.63,606.69,0
SSGP.IDX,19-Jul-2013,321.35,322.07,320.53,321.39,0
SSGR.IDX,19-Jul-2013,547.89,549.11,546.49,547.96,0
SSGS.IDX,19-Jul-2013,2323.6,2329.12,2317.58,2329.02,0
SSGT.IDX,19-Jul-2013,1119.72,1123.63,1116.86,1123.53,0
SSGU.IDX,19-Jul-2013,1294.61,1296.64,1290.79,1296.12,0
SSGX.IDX,19-Jul-2013,1139.27,1150.58,1130.39,1139.9,0
SSGZ.IDX,19-Jul-2013,1942.93,1962.22,1927.79,1944.01,0
SSHE.IDX,19-Jul-2013,1067.05,1067.05,1059.66,1064.8,0
SSHF.IDX,19-Jul-2013,149.24,149.61,148.45,149.09,0
SSHJ.IDX,19-Jul-2013,974.89,975.12,949.16,955.13,0
SSHX.IDX,19-Jul-2013,1442.39,1448.95,1440.84,1448.93,0
SSIA.IDX,19-Jul-2013,102.02,103.3,101.93,102.25,0
SSIB.IDX,19-Jul-2013,47.53,48.12,47.48,47.63,0
SSIC.IDX,19-Jul-2013,81.08,82.09,81,81.26,0
SSIP.IDX,19-Jul-2013,106.24,106.26,105.83,105.98,0
SSIS.IDX,19-Jul-2013,127.24,127.27,126.76,126.93,0
SSIT.IDX,19-Jul-2013,124.5,124.53,124.03,124.2,0
SSLF.IDX,19-Jul-2013,880.04,881.9,878.94,880,0
SSLS.IDX,19-Jul-2013,215.1,215.4,214.46,215.29,0
SSMI.IDX,19-Jul-2013,7919.88,7928.12,7880.77,7928.12,0
SSNI.IDX,19-Jul-2013,134.53,134.62,132.98,133.13,0
SSPA.IDX,19-Jul-2013,1501.4,1504.28,1495.91,1503.79,0
SSPE.IDX,19-Jul-2013,1218.64,1224.53,1217.23,1223.9,0
SSPF.IDX,19-Jul-2013,683.7,689.76,682.97,688.45,0
SSPI.IDX,19-Jul-2013,961.02,965.36,952.28,957.59,0
SSPL.IDX,19-Jul-2013,356.84,356.84,353.5,354.32,0
SSPN.IDX,19-Jul-2013,3856.09,3869.24,3851.21,3869.23,0
SSPT.IDX,19-Jul-2013,1018.61,1032.69,1018.61,1032.4,0
SSPU.IDX,19-Jul-2013,1162.53,1168.01,1160.55,1166.93,0
SSRF.IDX,19-Jul-2013,804.71,806.14,803.52,803.54,0
SSRW.IDX,19-Jul-2013,5143.52,5152.23,5133.43,5151.65,0
SSTR.IDX,19-Jul-2013,290.38,290.84,289.65,290.68,0
SSTU.IDX,19-Jul-2013,303.89,304.5,302.92,304.03,0
SSUC.IDX,19-Jul-2013,356.43,357.32,355.75,356.68,0
SSUP.IDX,19-Jul-2013,101.02,101.27,100.83,101.09,0
SSUT.IDX,19-Jul-2013,172.31,172.74,171.98,172.43,0
SSWP.IDX,19-Jul-2013,125.08,125.58,124.86,125.43,0
SSWT.IDX,19-Jul-2013,491.82,495.41,491.24,495.24,0
SSXP.IDX,19-Jul-2013,264.83,264.94,263.6,264.82,0
SSXT.IDX,19-Jul-2013,178.05,178.18,177.07,177.89,0
STCE.IDX,19-Jul-2013,539.56,541.69,536.82,539.53,0
STCL.IDX,19-Jul-2013,592.81,595.44,589.66,594.15,0
STDA.IDX,19-Jul-2013,106.28,106.52,106.24,106.51,0
STDB.IDX,19-Jul-2013,107.75,108.01,107.69,108,0
STDC.IDX,19-Jul-2013,108.94,109.2,108.87,109.2,0
STDD.IDX,19-Jul-2013,109.52,109.8,109.44,109.8,0
STDE.IDX,19-Jul-2013,109.86,110.14,109.76,110.14,0
STDF.IDX,19-Jul-2013,109.53,109.83,109.42,109.83,0
STDG.IDX,19-Jul-2013,109.2,109.5,109.07,109.5,0
STDH.IDX,19-Jul-2013,109.33,109.63,109.2,109.63,0
STDI.IDX,19-Jul-2013,108.71,109.02,108.57,109.02,0
STFE.IDX,19-Jul-2013,1160.87,1161.62,1149.6,1155.73,0
STFU.IDX,19-Jul-2013,1275.43,1275.73,1266.05,1272.74,0
STI.IDX,19-Jul-2013,3218.54,3221.98,3205.57,3213.26,0
STIC.IDX,19-Jul-2013,1348.48,1350.48,1339.7,1346.77,0
STIF.IDX,19-Jul-2013,1436.66,1440.73,1434.92,1436.38,0
STIL.IDX,19-Jul-2013,2347.48,2358.81,2318.58,2336.35,0
STIR.IDX,19-Jul-2013,2129.7,2135.07,2126.78,2131.85,0
STIS.IDX,19-Jul-2013,1168.56,1172.41,1163.05,1169.19,0
STMP.IDX,19-Jul-2013,440.94,441.49,440.11,441.33,0
STNC.IDX,19-Jul-2013,718.61,719.23,717.57,717.9,12802700
STNU.IDX,19-Jul-2013,934.43,935.48,933.25,933.32,12802700
STOXX.IDX,19-Jul-2013,2711.2,2716.91,2698.06,2716.17,0
STRA.IDX,19-Jul-2013,113.84,114.18,113.7,114.18,0
STRB.IDX,19-Jul-2013,106.31,106.56,106.24,106.55,0
STRC.IDX,19-Jul-2013,108.71,109,108.61,109,0
STRD.IDX,19-Jul-2013,108.37,108.57,108.32,108.57,0
STRL.IDX,19-Jul-2013,5707.99,5707.99,5628.48,5631.48,0
STRN.IDX,19-Jul-2013,2761.16,2770.88,2757.8,2770.88,0
STRP.IDX,19-Jul-2013,515.93,518.83,514.46,518.65,0
STRS.IDX,19-Jul-2013,307.26,307.63,306.18,306.18,0
STRT.IDX,19-Jul-2013,307.96,308.45,306.86,308.41,0
STRU.IDX,19-Jul-2013,743.04,750.9,742.19,750.78,0
STSI.IDX,19-Jul-2013,657.89,663.26,651.6,657.77,0
STSU.IDX,19-Jul-2013,774.42,779.36,759.29,766.35,0
STSY.IDX,19-Jul-2013,660.24,660.25,641.51,646.31,0
STTR.IDX,19-Jul-2013,556.31,557.74,551,552.15,0
SUCD.IDX,19-Jul-2013,185.39,185.61,184.77,185.26,0
SUCS.IDX,19-Jul-2013,268.99,270.4,268.66,270.4,0
SUEP.IDX,19-Jul-2013,394.38,399.95,394.36,399.92,0
SUFP.IDX,19-Jul-2013,111.49,111.53,110.87,111.5,0
SUHC.IDX,19-Jul-2013,212.37,215.55,212.05,215.53,0
SUIP.IDX,19-Jul-2013,216.8,219.66,216.8,219.48,0
SUJP.IDX,19-Jul-2013,138.05,138.41,133.73,135.76,0
SUKP.IDX,19-Jul-2013,1348.08,1348.08,1339.54,1347.33,0
SUKS.IDX,19-Jul-2013,1249.96,1252.72,1243.57,1251.68,0
SUMI.IDX,19-Jul-2013,202.35,203.47,201.88,203.31,0
SUNI.IDX,19-Jul-2013,137.14,137.31,134.82,135.96,0
SUPI.IDX,19-Jul-2013,208.5,208.99,207.71,208.34,0
SURI.IDX,19-Jul-2013,271.58,271.78,270.15,270.89,0
SUTP.IDX,19-Jul-2013,73.06,73.06,72.39,72.55,0
SVO.IDX,19-Jul-2013,389.21,389.5,387.87,388.46,0
SVTR.IDX,19-Jul-2013,79.18,80.77,79.15,80.57,0
SVUS.IDX,19-Jul-2013,150,150.86,149.82,150.86,0
SW0B.IDX,19-Jul-2013,74.69,75.02,74.48,74.95,0
SW0C.IDX,19-Jul-2013,69.31,69.44,68.67,69.27,0
SW0D.IDX,19-Jul-2013,86.86,86.99,86.21,86.69,0
SW0E.IDX,19-Jul-2013,107.01,107.38,106.43,106.99,0
SW0F.IDX,19-Jul-2013,118.14,118.29,117.59,118.09,0
SW0G.IDX,19-Jul-2013,124.57,124.75,123.66,124.1,0
SW0H.IDX,19-Jul-2013,63.03,63.21,62.84,63.14,0
SW0I.IDX,19-Jul-2013,84.88,85.08,83.83,84.06,0
SW1A.IDX,19-Jul-2013,51.32,51.56,51.06,51.52,0
SW1B.IDX,19-Jul-2013,343.13,344.1,340.92,342.61,0
SW1C.IDX,19-Jul-2013,259.07,259.19,257.66,257.78,0
SW1J.IDX,19-Jul-2013,73.56,74.11,73.23,74.04,0
SWCH.IDX,19-Jul-2013,280.69,281.68,279.61,281.45,0
SWDI.IDX,19-Jul-2013,6297.47,6372.79,6294.63,6368.14,0
SWDR.IDX,19-Jul-2013,1189.31,1192.42,1186.92,1191.9,0
SWET.IDX,19-Jul-2013,336.04,337.19,334.59,337.14,0
SWFI.IDX,19-Jul-2013,713.27,713.65,708.74,713.5,0
SWIB.IDX,19-Jul-2013,1619.02,1631.54,1615.46,1627.82,0
SWIT.IDX,19-Jul-2013,1775.74,1786.06,1773.07,1783.32,0
SWML.IDX,19-Jul-2013,606.58,607.53,605.44,607.31,0
SWSP.IDX,19-Jul-2013,367.62,368.6,364.22,366.14,0
SWTE.IDX,19-Jul-2013,238.29,238.87,237.87,238.87,0
SWTI.IDX,19-Jul-2013,1169.25,1169.25,1155.02,1156.95,0
SWTM.IDX,19-Jul-2013,317.67,318,316.64,318,0
SWTS.IDX,19-Jul-2013,296.58,297.32,296.2,297.32,0
SWTT.IDX,19-Jul-2013,246.53,247.1,246.07,247.09,0
SWTV.IDX,19-Jul-2013,353.89,355.31,353.12,355.31,0
SWUB.IDX,19-Jul-2013,1281.57,1285.52,1279.01,1285.44,0
SWUL.IDX,19-Jul-2013,976.42,979.54,975.38,977.84,0
SWUT.IDX,19-Jul-2013,1712.69,1716.64,1706.62,1716.64,0
SXTR.IDX,19-Jul-2013,432.94,433.98,431.28,432.61,0
SYTR.IDX,19-Jul-2013,553.89,556.5,551.15,556.09,0
SZTR.IDX,19-Jul-2013,1013.45,1013.97,1009.5,1012.98,0
TACK.IDX,19-Jul-2013,9993,10322,9831,10213,0
TACX.IDX,19-Jul-2013,-7,322,-169,213,0
TBO.IDX,19-Jul-2013,1317.14,1457.96,1317.14,1457.96,0
TICK.IDX,19-Jul-2013,10001,10837,9520,10566,0
TICX.IDX,19-Jul-2013,1,837,-480,566,0
TIKI.IDX,19-Jul-2013,9981,10018,9980,10010,0
TIKX.IDX,19-Jul-2013,-19,18,-20,10,0
TNX.IDX,19-Jul-2013,2.53,2.53,2.48,2.49,0
TOB.IDX,19-Jul-2013,1458.92,1475.06,1450.46,1470.29,0
TOOC.IDX,19-Jul-2013,14630.88,14706.78,14626.98,14696.66,166610900
TOP.IDX,19-Jul-2013,2450.68,2458.65,2448.06,2458.65,0
TQCK.IDX,19-Jul-2013,10002,10593,9731,10424,0
TQCX.IDX,19-Jul-2013,2,593,-269,424,0
TRCCI.IDX,19-Jul-2013,517.19,518.91,517.19,517.76,0
TRIA.IDX,19-Jul-2013,26.17,200.66,-194.87,-2.53,0
TRIN.IDX,19-Jul-2013,2.3,136.93,-137.5,-1.69,0
TRIQ.IDX,19-Jul-2013,6.67,758.29,-312.9,-4.95,0
TSX.IDX,19-Jul-2013,12628.8,12693.87,12624.99,12685.13,0
TTCD.IDX,19-Jul-2013,121.6,121.85,120.98,121.35,4347300
TTCS.IDX,19-Jul-2013,302.09,302.81,300.41,301.3,5252100
TTEN.IDX,19-Jul-2013,259.54,262.05,259.21,261.99,51085400
TTFS.IDX,19-Jul-2013,206.84,208.07,206.8,207.66,22873300
TTGD.IDX,19-Jul-2013,172.78,177.71,170.54,177.67,41779700
TTHC.IDX,19-Jul-2013,81.17,81.32,80.88,81.06,2884400
TTIN.IDX,19-Jul-2013,142.59,143.07,142.58,142.68,10064300
TTMN.IDX,19-Jul-2013,727.89,731.57,715.99,716.96,7630000
TTMT.IDX,19-Jul-2013,229.55,233.08,228.37,232.96,42528300
TTRE.IDX,19-Jul-2013,231.12,231.68,230.81,231.53,4839400
TTTK.IDX,19-Jul-2013,29.82,29.95,29.74,29.79,3945600
TTTS.IDX,19-Jul-2013,111.27,111.53,110.99,111.31,8360800
TTUT.IDX,19-Jul-2013,214.29,215.1,212.62,214.06,2796700
TWII.IDX,19-Jul-2013,8117.94,8139.81,8046.7,8062.03,0
TXBE.IDX,19-Jul-2013,170.74,171.49,169.82,170.28,19451500
TXBM.IDX,19-Jul-2013,101.1,101.46,100.22,100.42,19451200
TXCT.IDX,19-Jul-2013,107.05,107.26,106.59,107.2,2729400
TXDC.IDX,19-Jul-2013,99.16,99.7,99.15,99.62,145236700
TXDE.IDX,19-Jul-2013,217.54,218.67,217.54,218.16,13535600
TXDV.IDX,19-Jul-2013,231.63,232.56,231.63,232.51,57356100
TXEI.IDX,19-Jul-2013,106.63,107.18,106.63,107.08,44866200
TXEW.IDX,19-Jul-2013,112.74,113.31,112.57,113.25,112166800
TXFO.IDX,19-Jul-2013,853.74,858.01,853.74,857.89,54444000
TXGM.IDX,19-Jul-2013,66.48,66.79,66.23,66.79,72453700
TXLS.IDX,19-Jul-2013,112.49,113.17,112.49,113.05,112166800
TXOE.IDX,19-Jul-2013,313.83,316.42,313.54,316.18,41975700
TXPR.IDX,19-Jul-2013,827.78,828.07,827.22,827.23,3744000
TXSC.IDX,19-Jul-2013,803.42,807.69,803.13,806.93,112166800
TXSI.IDX,19-Jul-2013,100.71,101.43,100.52,101.4,49374800
TXSX.IDX,19-Jul-2013,726.55,730.41,726.29,729.73,112166800
TXTW.IDX,19-Jul-2013,556.37,559.66,555.62,559.66,46567300
TXX.IDX,19-Jul-2013,1025.82,1025.82,1013.07,1014.42,0
TYX.IDX,19-Jul-2013,3.62,3.62,3.56,3.57,0
UNCA.IDX,19-Jul-2013,35,45,31,42,3415300
UNCD.IDX,19-Jul-2013,35,81,35,69,80898500
UNCE.IDX,19-Jul-2013,38,57,34,39,2268500
UNCN.IDX,19-Jul-2013,109,109,43,53,49055000
UNCQ.IDX,19-Jul-2013,165,165,85,118,27797300
UNCS.IDX,19-Jul-2013,148,221,148,200,33514600
UNCT.IDX,19-Jul-2013,309,309,172,213,80267600
UNCV.IDX,19-Jul-2013,87,254,87,254,32933600
UNCX.IDX,19-Jul-2013,235,454,235,454,66448200
UOI.IDX,19-Jul-2013,38.3,38.72,38.03,38.5,0
UTY.IDX,19-Jul-2013,514.09,515.12,511.74,513.24,0
UVCA.IDX,19-Jul-2013,0.28,6.35,0.28,3.41,0
UVCD.IDX,19-Jul-2013,0.3,80.89,0.3,80.89,0
UVCE.IDX,19-Jul-2013,0.69,46.51,0.69,2.26,0
UVCN.IDX,19-Jul-2013,8.93,49.05,7.57,49.05,0
UVCQ.IDX,19-Jul-2013,4.68,46.18,4.68,27.79,0
UVCS.IDX,19-Jul-2013,3.27,33.51,3.27,33.51,0
UVCT.IDX,19-Jul-2013,13.9,93.34,13.9,80.26,0
UVCV.IDX,19-Jul-2013,3.25,32.93,3.25,32.93,0
UVCX.IDX,19-Jul-2013,6.52,66.44,6.52,66.44,0
VFTSE.IDX,19-Jul-2013,15.755,16.05,14.766,14.858,0
VFWA.IDX,19-Jul-2013,18.42,18.53,18.05,18.05,0
VFWB.IDX,19-Jul-2013,19.51,19.88,19.32,19.73,0
VFY.IDX,19-Jul-2013,93,107.69,93,107.69,0
VGH.IDX,19-Jul-2013,83.08,85.39,83.08,85.39,0
VIO.IDX,19-Jul-2013,83.29,84.4,83.29,84.39,0
VIX.IDX,19-Jul-2013,13.89,13.97,12.54,12.54,0
VJW.IDX,19-Jul-2013,62.52,67.04,62.52,67.04,0
VLA.IDX,19-Jul-2013,3920.09,3927.51,3912.35,3927.5,0
VLG.IDX,19-Jul-2013,446.37,446.57,444.89,446.56,0
VVOL.IDX,19-Jul-2013,18.92,19.03,18.7,18.82,0
VWA.IDX,19-Jul-2013,14.61,14.61,13.11,13.16,0
VWB.IDX,19-Jul-2013,13.12,13.32,11.91,11.91,0
VXB.IDX,19-Jul-2013,13.77,13.97,12.54,12.54,0
VXD.IDX,19-Jul-2013,12.53,12.86,11.61,11.66,0
VXDE.IDX,19-Jul-2013,17.03,17.1,16.51,16.52,0
VXH.IDX,19-Jul-2013,966.59,987.12,966.59,987.12,0
VXJU.IDX,19-Jul-2013,18.97,19.01,18.8,18.85,0
VXMA.IDX,19-Jul-2013,17.98,18.05,17.69,17.78,0
VXN.IDX,19-Jul-2013,14.51,14.58,13.62,13.75,0
VXO.IDX,19-Jul-2013,13.67,13.7,12.31,12.58,0
VXP.IDX,19-Jul-2013,2450.46,2555.98,2450.46,2555.98,0
VXSE.IDX,19-Jul-2013,14.79,14.85,13.95,13.95,0
VXV.IDX,19-Jul-2013,15.67,15.71,15.04,15.04,0
WIV.IDX,19-Jul-2013,26.17,26.73,24.53,24.53,0
WMX.IDX,19-Jul-2013,93.47,93.53,93.12,93.53,0
XAL.IDX,19-Jul-2013,59.02,59.38,58.74,59.02,0
XAO.IDX,19-Jul-2013,4976.9,4993.3,4948.5,4959.4,0
XAU.IDX,19-Jul-2013,92.21,94.93,91.94,94.82,0
XAX.IDX,19-Jul-2013,2363.1,2363.1,2347.44,2353.86,0
XBD.IDX,19-Jul-2013,133.93,134.5,133.11,134.32,0
XBEL.IDX,19-Jul-2013,2648.92,2655.77,2639.43,2650.16,0
XBS.IDX,19-Jul-2013,125.03,134.08,125.03,134.08,0
XCI.IDX,19-Jul-2013,1157.06,1157.06,1142.81,1145.88,0
XEO.IDX,19-Jul-2013,754.82,757.52,754.25,757.51,0
XFI.IDX,19-Jul-2013,146.53,146.53,145.74,145.97,0
XHL.IDX,19-Jul-2013,97.31,97.59,95.98,96.36,0
XID.IDX,19-Jul-2013,750,750,741.02,746.09,0
XII.IDX,19-Jul-2013,750.78,753.03,749.7,753.02,0
XIT.IDX,19-Jul-2013,98.74,98.88,97.5,98.05,0
XJO.IDX,19-Jul-2013,4993.4,5010.1,4962.1,4972.1,0
XMI.IDX,19-Jul-2013,1691.37,1691.61,1686.94,1691.57,0
XNA.IDX,19-Jul-2013,421.75,423.5,419.59,421.34,0
XNG.IDX,19-Jul-2013,784.73,788.57,781.29,788.44,0
XOI.IDX,19-Jul-2013,1395.07,1407.42,1390.12,1407.01,0
XSP.IDX,19-Jul-2013,168.62,169.21,168.41,169.21,0
XSV.IDX,19-Jul-2013,716.53,751.4,716.53,751.4,0
XTC.IDX,19-Jul-2013,1141.01,1146.44,1139.05,1144.24,0
XTV.IDX,19-Jul-2013,1085.37,1142.39,1085.37,1142.39,0
ZAX.IDX,19-Jul-2013,3461.25,3470.23,3454.51,3470.21,0
ZOC.IDX,19-Jul-2013,102.34,102.47,101.31,101.44,0