[saham] NBSABUMI volume price sejalan

[tsunamizawa tsunamizawa]

Ticker	Date/Time	b/s-5	b/s-4	b/s-3	b/s-2	b/s-1	b/s-0	vo	close	%cl	b/o-0	b/o-1	b/o-2	b/o-3	freq-0	freq-1	freq-2	freq-3
BUMI	1/2/2013	15,081	51,078	1,221	6,976	20,442	3,992	4.1	620	3.33	1,201	271	-4,953	8,641	974	704	699	421
BUMI	1/3/2013	51,078	1,221	6,976	20,442	3,992	3,370	1.4	590	-4.84	-6,137	1,201	271	-4,953	2,425	974	704	699
BUMI	1/4/2013	1,221	6,976	20,442	3,992	3,370	5,150	4.1	600	1.69	8,285	-6,137	1,201	271	1,252	2,425	974	704
BUMI	1/8/2013	20,442	3,992	3,370	5,150	-263	28,844	8.2	660	11.86	9,978	-14,743	8,285	-6,137	3,498	901	1,252	2,425
BUMI	1/9/2013	3,992	3,370	5,150	-263	28,844	23,525	7.4	650	-1.52	22,956	9,978	-14,743	8,285	3,184	3,498	901	1,252
BUMI	1/10/2013	3,370	5,150	-263	28,844	23,525	11,466	11.2	660	1.54	1,547	22,956	9,978	-14,743	1,027	3,184	3,498	901
BUMI	1/11/2013	5,150	-263	28,844	23,525	11,466	-7,572	-9.2	650	-1.52	6,630	1,547	22,956	9,978	822	1,027	3,184	3,498
BUMI	1/14/2013	-263	28,844	23,525	11,466	-7,572	30,527	27.8	670	3.08	-1,259	6,630	1,547	22,956	1,099	822	1,027	3,184
BUMI	1/15/2013	28,844	23,525	11,466	-7,572	30,527	10,793	16.2	650	-2.99	-2,568	-1,259	6,630	1,547	668	1,099	822	1,027
BUMI	1/16/2013	23,525	11,466	-7,572	30,527	10,793	1,567	1.3	650	0.00	-5,590	-2,568	-1,259	6,630	1,219	668	1,099	822
BUMI	1/17/2013	11,466	-7,572	30,527	10,793	1,567	3,265	7.3	640	-4.48	-88	-5,590	-2,568	-1,259	448	1,219	668	1,099
BUMI	1/18/2013	-7,572	30,527	10,793	1,567	3,265	7,184	5.3	640	0.00	-23	-88	-5,590	-2,568	1,355	448	1,219	668
BUMI	1/21/2013	30,527	10,793	1,567	3,265	7,184	2,473	5.2	640	0.00	1,285	-23	-88	-5,590	476	1,355	448	1,219
BUMI	1/22/2013	10,793	1,567	3,265	7,184	2,473	-11,254	-15.6	630	-1.56	15,389	1,285	-23	-88	723	476	1,355	448
BUMI	1/23/2013	1,567	3,265	7,184	2,473	-11,254	5,948	14.8	630	0.00	-6,374	15,389	1,285	-23	403	723	476	1,355
BUMI	1/25/2013	3,265	7,184	2,473	-11,254	5,948	2,030	1.9	620	-3.13	1,128	-6,374	15,389	1,285	1,068	403	723	476
BUMI	1/28/2013	7,184	2,473	-11,254	5,948	2,030	2,841	4.9	620	0.00	-5,387	1,128	-6,374	15,389	578	1,068	403	723
BUMI	1/29/2013	2,473	-11,254	5,948	2,030	2,841	-8,268	-11.4	610	-3.17	-6,976	-5,387	1,128	-6,374	727	578	1,068	403
BUMI	1/30/2013	-11,254	5,948	2,030	2,841	-8,268	7,976	10.2	620	1.64	-14,138	-6,976	-5,387	1,128	780	727	578	1,068
BUMI	1/31/2013	5,948	2,030	2,841	-8,268	7,976	31,907	14.3	680	9.68	-5,528	-14,138	-6,976	-5,387	2,239	780	727	578
BUMI	2/1/2013	2,030	2,841	-8,268	7,976	31,907	45,450	25.5	670	-1.47	16,154	-5,528	-14,138	-6,976	1,780	2,239	780	727
BUMI	2/4/2013	2,841	-8,268	7,976	31,907	45,450	4,898	4.8	650	-4.41	2,094	16,154	-5,528	-14,138	1,018	1,780	2,239	780
BUMI	2/5/2013	-8,268	7,976	31,907	45,450	4,898	-18,174	-19.4	650	0.00	34,981	2,094	16,154	-5,528	939	1,018	1,780	2,239
BUMI	2/6/2013	7,976	31,907	45,450	4,898	-18,174	1,411	0.8	670	3.08	24,418	34,981	2,094	16,154	1,673	939	1,018	1,780
BUMI	2/7/2013	31,907	45,450	4,898	-18,174	1,411	4,420	4.8	660	-1.49	-9,687	24,418	34,981	2,094	924	1,673	939	1,018
BUMI	2/8/2013	45,450	4,898	-18,174	1,411	4,420	-11,624	-10.6	650	-2.99	27,628	-9,687	24,418	34,981	1,100	924	1,673	939
BUMI	2/11/2013	4,898	-18,174	1,411	4,420	-11,624	3,748	7.7	660	1.54	33,233	27,628	-9,687	24,418	484	1,100	924	1,673
BUMI	2/12/2013	-18,174	1,411	4,420	-11,624	3,748	5,161	5.3	680	3.03	-30,755	33,233	27,628	-9,687	977	484	1,100	924
BUMI	2/13/2013	1,411	4,420	-11,624	3,748	5,161	70,978	14.7	720	10.77	-19,545	-30,755	33,233	27,628	4,834	977	484	1,100
BUMI	2/14/2013	4,420	-11,624	3,748	5,161	70,978	96,005	7.4	910	37.88	39,393	-19,545	-30,755	33,233	12,957	4,834	977	484