A3TV,20100203,7.5800,7.9600,7.5500,7.9000,855429
ABE,20100203,15.0050,15.0900,14.6900,14.7650,1173359
ABG,20100203,22.1000,22.4500,21.9150,22.0000,353713
ACS,20100203,34.4350,34.7800,33.8600,33.9250,982977
ACX,20100203,14.0150,14.0150,13.5800,13.6450,1548942
ADZ,20100203,10.8200,11.0900,10.6400,10.9000,9071
AFR,20100203,0.3130,0.3140,0.3070,0.3070,985562
AGS,20100203,19.9100,19.9200,19.8900,19.9000,54924
AISA,20100203,1.5950,1.5950,1.5500,1.5550,35388
ALB,20100203,37.0400,37.2900,36.7500,36.7600,53767
ALM,20100203,9.7100,9.9000,9.7100,9.8500,445100
AMP,20100203,6.1500,6.1500,6.0500,6.0600,14644
ANA,20100203,89.8200,90.1900,88.2100,88.8300,269912
AVZ,20100203,0.7620,0.7730,0.7510,0.7550,508074
AZK,20100203,2.7750,2.7900,2.7350,2.7750,1850
BAY,20100203,49.1800,50.7000,49.1800,49.6700,743
BBVA,20100203,11.2700,11.3100,10.7300,10.7700,43129217
BDL,20100203,32.7500,33.7400,31.7200,33.4200,4393
BIO,20100203,1.2600,1.2600,1.2000,1.2300,101623
BKT,20100203,6.5310,6.5600,6.2420,6.2540,2501964
BMA,20100203,19.9800,20.0000,19.2500,20.0000,23528
BME,20100203,21.3400,21.3400,20.5000,20.5600,750620
BTO,20100203,8.3900,8.4400,8.0620,8.1300,589809
BVA,20100203,5.5000,5.5000,5.1600,5.2200,545698
CAF,20100203,414.9000,420.0000,412.1000,413.2000,7923
CAM,20100203,5.7000,5.7600,5.7000,5.7600,44782
CBAV,20100203,8.5500,8.5500,8.5500,8.7000,8
CDR,20100203,6.9000,6.9100,6.8300,6.8300,5007
CEP,20100203,22.5100,22.9700,22.4000,22.4000,17434
CFG,20100203,6.4900,6.5100,6.3700,6.4500,35378
CGI,20100203,1.6500,1.6500,1.6500,1.6500,201
CIE,20100203,3.3500,3.3500,3.3000,3.3000,1906
CLEO,20100203,8.7000,8.7000,8.6500,8.6500,1003
COL,20100203,0.1650,0.1670,0.1650,0.1660,3910037
CPL,20100203,21.5800,21.6600,20.7500,20.8000,73012
CRI,20100203,3.3530,3.3740,3.2730,3.3060,2677909
DERM,20100203,3.2050,3.2050,3.1100,3.1950,13818
DIN,20100203,10.2900,10.2900,10.0600,10.1500,7314
EAD,20100203,14.6500,14.7000,14.4900,14.5800,22980
ECR,20100203,1.4900,1.4900,1.4400,1.4550,176258
ELE,20100203,22.4750,22.8100,22.3000,22.3250,937279
ENC,20100203,2.9800,3.0600,2.9200,2.9400,124111
ENG,20100203,15.9700,16.1300,15.9000,15.9700,2599441
ENO,20100203,11.8300,11.8300,11.5000,11.5000,20889
EVA,20100203,14.4100,14.5500,14.3100,14.5000,593449
FAE,20100203,3.6400,3.6900,3.6050,3.6500,65967
FCC,20100203,28.3500,28.5450,27.8800,28.0900,414603
FDR,20100203,3.3100,3.3100,3.2350,3.2400,10923
FER,20100203,8.1300,8.1380,7.7810,7.8160,2408846
FRS,20100203,2.0800,2.0950,2.0500,2.0500,63275
FUN,20100203,6.7400,7.0900,6.6800,6.9900,66170
GALQ,20100203,4.4000,4.5500,4.3000,4.3000,58192
GAM,20100203,10.9000,10.9050,10.3750,10.3950,2501564
GAS,20100203,14.5300,14.5300,14.1200,14.1900,2834040
GCO,20100203,17.0400,17.3000,16.5100,16.5600,120184
GRF,20100203,11.0800,11.3450,11.0200,11.2650,2348260
GUI,20100203,5.6700,5.7000,5.6700,5.6700,5825
IBE,20100203,6.2540,6.2790,6.1710,6.1940,22520584
IBG,20100203,10.4000,10.5900,10.2100,10.3900,14701
IBLA,20100203,2.3420,2.3990,2.3130,2.3450,8215132
IBR,20100203,3.2970,3.2970,3.2200,3.2360,3869079
IDO,20100203,1.5900,1.5900,1.5100,1.5200,180290
IDR,20100203,15.8250,15.8250,15.6000,15.6700,705884
INY,20100203,2.4700,2.4700,2.4100,2.4100,1050
ISUR,20100203,15.9600,15.9600,15.3300,15.3300,505
ITX,20100203,45.6950,45.6950,44.1700,44.2650,2574010
JAZ,20100203,2.6920,2.7370,2.6130,2.6300,1084768
LGT,20100203,3.6700,3.6700,3.5600,3.6500,4085
MAP,20100203,2.9880,2.9940,2.7950,2.8340,12671795
MCM,20100203,14.7600,14.7600,14.3000,14.3500,3624
MDF,20100203,7.1900,7.1900,7.0300,7.1000,26082
MLX,20100203,13.3300,13.3300,13.2600,13.2600,2624
MTB,20100203,4.0550,4.1000,3.9600,4.0400,6295
MTS,20100203,29.6400,29.7600,29.1400,29.2200,614422
MVC,20100203,17.5000,17.7600,17.0100,17.0100,12021
NAT,20100203,2.5900,2.5900,2.5000,2.5000,82330
NEA,20100203,2.5700,2.5700,2.4200,2.4800,208218
NHH,20100203,3.8100,3.8550,3.6100,3.6400,408454
NTC,20100203,0.4900,0.4940,0.4860,0.4880,79019
NYE,20100203,1.7900,1.7900,1.7900,1.7900,9400
OHL,20100203,18.1500,18.1600,17.8500,18.0150,346317
PAC,20100203,3.7700,3.7700,3.6900,3.7100,108516
PAS,20100203,4.8200,4.9000,4.6500,4.7500,202314
POP,20100203,5.6190,5.6440,5.3200,5.3480,17655458
PRM,20100203,6.9000,7.0400,6.9000,7.0000,12674
PRS,20100203,4.0600,4.1850,4.0300,4.1200,1485248
PSG,20100203,31.8700,32.5200,31.6100,32.1900,123448
PVA,20100203,22.4200,22.6500,22.3500,22.4800,15165
R4,20100203,5.2300,5.2300,5.1500,5.2100,2055
RDM,20100203,0.2310,0.2380,0.2310,0.2330,23323
REE,20100203,37.7000,37.9450,37.4100,37.6500,1088624
REN,20100203,3.6050,3.7500,3.4300,3.4900,63070
REP,20100203,17.4000,17.4500,17.0300,17.0500,7808159
REY,20100203,3.7700,3.9200,3.6800,3.7400,206318
RIO,20100203,7.2100,7.3100,7.2100,7.3100,522
RLIA,20100203,1.7200,1.7300,1.6700,1.7000,49732
ROVI,20100203,7.3800,7.3800,7.1300,7.2600,17784
SAB,20100203,3.8300,3.8400,3.7040,3.7440,6329324
SAN,20100203,10.6900,10.7300,10.1650,10.2100,80465328
SLR,20100203,2.6800,2.6900,2.6100,2.6200,288325
SNC,20100203,1.7200,1.7300,1.6500,1.6900,288793
SOL,20100203,5.8000,5.8600,5.6650,5.7000,675190
SOS,20100203,2.5300,2.5700,2.4750,2.5000,603809
SPS,20100203,1.0400,1.0700,1.0050,1.0100,449438
STG,20100203,4.3800,4.3800,4.3800,4.3800,3075
SYV,20100203,7.8000,7.8590,7.5120,7.5400,450467
TEC,20100203,2.8300,2.9000,2.8200,2.8950,35467
TEF,20100203,17.5900,17.6400,17.2100,17.2950,31160248
TL5,20100203,10.6900,11.0050,10.6500,10.9100,3380941
TRE,20100203,41.5900,42.0100,41.1600,41.7400,637147
TRG,20100203,2.3500,2.3500,2.2400,2.2750,81587
TUB,20100203,2.9100,2.9800,2.8800,2.8800,127167
TVX,20100203,0.6360,0.6550,0.6360,0.6400,13738
UBS,20100203,0.1490,0.1500,0.1450,0.1470,1757379
UPL,20100203,11.6300,11.6400,11.6300,11.6300,3200
URA,20100203,4.0800,4.0800,4.0800,4.0800,4081
VER,20100203,0.3700,0.3700,0.3640,0.3640,21038
VID,20100203,19.9500,19.9500,19.7800,19.9000,35561
VIS,20100203,19.1900,19.4500,18.8500,19.0000,186842
VLG,20100203,11.8000,12.2700,11.5600,11.9800,95925
VOC,20100203,4.6100,4.7400,4.6100,4.6800,55479
ZEL,20100203,4.3700,4.4000,4.2400,4.2550,538484
ZOT,20100203,13.6100,13.7300,13.2600,13.3400,703043