A3TV,20100208,7.0000,7.2500,6.8000,6.8300,557967
ABE,20100208,13.3450,13.8000,13.3450,13.7200,3041864
ABG,20100208,20.2300,20.7400,19.3400,19.5450,803917
ACS,20100208,32.5500,32.9400,32.1400,32.6950,1140164
ACX,20100208,13.0400,13.2100,12.7600,13.0300,1059415
ADZ,20100208,9.4900,9.4900,9.1000,9.1600,5095
AFR,20100208,0.2900,0.2940,0.2800,0.2800,1475195
AGS,20100208,19.8800,19.9400,19.8800,19.8900,18718
AISA,20100208,1.4300,1.4400,1.3500,1.4100,16332
ALB,20100208,34.3000,35.1000,34.0000,34.5200,75270
ALM,20100208,9.5500,9.6400,9.0100,9.4500,318256
AMP,20100208,5.3400,5.4900,5.3000,5.4500,24800
ANA,20100208,83.1000,84.7300,80.7000,82.0000,346620
AVZ,20100208,0.7100,0.7200,0.6800,0.6990,702507
AZK,20100208,2.6550,2.7850,2.6550,2.7100,1982
BAY,20100208,49.5500,49.5500,47.2400,47.2600,132
BBVA,20100208,9.6700,9.8350,9.4200,9.7270,37523035
BDL,20100208,31.7300,31.7300,30.5500,30.8000,2082
BIO,20100208,1.1800,1.1800,1.1250,1.1600,70817
BKT,20100208,5.9330,6.0400,5.8310,5.9780,2614655
BMA,20100208,18.9800,19.2700,17.8500,18.7800,15374
BME,20100208,20.0200,20.3950,19.9500,20.3800,679244
BTO,20100208,7.6000,7.8330,7.3650,7.5250,484760
BVA,20100208,4.7000,4.8100,4.5850,4.7000,518917
CAF,20100208,389.8000,400.0000,389.0000,395.5000,9051
CAM,20100208,5.6900,5.7400,5.6800,5.7400,31059
CBAV,20100208,7.7100,7.9000,7.7000,7.9000,3756
CDR,20100208,6.2400,6.3900,5.8800,6.3900,150510
CEP,20100208,20.9000,21.6000,20.5000,21.1700,20215
CFG,20100208,6.2300,6.3500,6.2300,6.3500,17910
CGI,20100208,1.7500,1.7500,1.6500,1.6500,2482
CIE,20100208,3.1150,3.2000,3.1000,3.2000,37845
CLEO,20100208,8.6000,8.7000,8.1100,8.5900,3147
COL,20100208,0.1530,0.1570,0.1520,0.1530,5825666
CPL,20100208,19.3000,19.3800,18.4000,18.9500,40737
CRI,20100208,3.1610,3.1630,3.0600,3.1170,3578571
DERM,20100208,2.9300,3.0050,2.9300,3.0050,3812
DIN,20100208,9.5500,9.8900,9.5500,9.7000,10307
EAD,20100208,14.2400,14.2400,13.9300,14.0800,23305
ECR,20100208,1.3500,1.3700,1.3150,1.3160,272531
ELE,20100208,21.0600,21.6350,21.0000,21.1300,648351
ENC,20100208,2.7050,2.7750,2.6800,2.7000,181012
ENG,20100208,15.0950,15.3900,15.0400,15.1000,1850790
ENO,20100208,10.3200,10.7000,10.2000,10.4000,10883
EVA,20100208,13.6250,13.9300,13.6250,13.7700,531541
FAE,20100208,3.3700,3.4700,3.3100,3.3400,120057
FCC,20100208,26.2050,26.6700,25.5050,25.9750,769292
FDR,20100208,2.8200,2.9400,2.7800,2.9250,20221
FER,20100208,6.8620,7.0390,6.5600,6.6690,11678818
FRS,20100208,1.9900,1.9900,1.8600,1.9400,100676
FUN,20100208,7.0000,7.0100,6.8000,6.8100,36028
GALQ,20100208,4.1300,4.2400,4.0000,4.1500,11794
GAM,20100208,9.3610,9.5570,9.1000,9.2660,3382421
GAS,20100208,13.3700,13.5500,13.2000,13.3200,3067392
GCO,20100208,14.9500,15.5600,14.3300,14.7700,228517
GRF,20100208,10.5100,10.5800,10.1250,10.2250,3877162
GSJ,20100208,6.6700,7.0900,6.6000,6.7600,2019
GUI,20100208,5.5500,5.6000,5.5500,5.6000,34151
IBE,20100208,5.7800,5.8750,5.7500,5.8490,40491403
IBG,20100208,9.8000,9.8000,9.3300,9.7200,531
IBLA,20100208,2.2010,2.2010,2.0860,2.0950,11986310
IBR,20100208,3.1070,3.1500,3.0530,3.0560,12399461
IDO,20100208,1.3950,1.4500,1.3600,1.3900,141512
IDR,20100208,14.6600,14.8300,14.4000,14.6150,1364576
INY,20100208,2.3200,2.3400,2.3200,2.3300,3260
ISUR,20100208,15.0000,15.0000,15.0000,15.0000,4334
ITX,20100208,42.9700,43.0900,41.6500,42.4950,2176049
JAZ,20100208,2.3700,2.4600,2.1400,2.2870,1963567
LGT,20100208,3.5300,3.5300,3.4500,3.4900,1937
MAP,20100208,2.5850,2.6490,2.5310,2.5860,8295435
MCM,20100208,13.2000,14.1500,13.2000,14.0000,6300
MDF,20100208,6.4000,6.6300,6.4000,6.4600,50950
MLX,20100208,13.1600,13.2000,12.8900,13.2000,19055
MTS,20100208,27.6000,28.2700,26.8200,28.0500,994108
MVC,20100208,16.5000,16.8000,15.6700,16.0000,19900
NAT,20100208,2.3600,2.3950,2.2500,2.3100,70281
NEA,20100208,2.2050,2.2800,2.1400,2.1450,69584
NHH,20100208,3.3100,3.4500,3.1550,3.1950,604298
NTC,20100208,0.4700,0.4780,0.4610,0.4700,116777
NYE,20100208,1.6000,1.6700,1.5100,1.5300,26594
OHL,20100208,16.5250,16.9700,15.7100,16.5300,611384
PAC,20100208,3.6500,3.7450,3.6000,3.6500,71950
PAS,20100208,4.3700,4.5050,4.3700,4.4450,70010
POP,20100208,4.9230,5.0070,4.8010,4.9770,10332636
PRM,20100208,6.9800,6.9800,6.8000,6.9300,4515
PRS,20100208,3.4100,3.5950,3.3650,3.4050,1769567
PSG,20100208,29.5700,29.7000,28.5100,29.3200,141588
PVA,20100208,20.9600,21.1400,19.6000,20.5000,23850
R4,20100208,5.1400,5.2000,5.0800,5.0800,409427
RDM,20100208,0.2300,0.2300,0.2160,0.2280,13428
REE,20100208,34.8550,35.4900,34.5450,34.5450,1200242
REN,20100208,3.1900,3.3000,3.0900,3.1750,65147
REP,20100208,15.8300,16.2800,15.8200,16.2350,10880459
REY,20100208,3.2900,3.4500,3.1800,3.3600,92830
RIO,20100208,7.2100,7.2100,7.2100,7.2100,1047
RLIA,20100208,1.6000,1.6450,1.5500,1.5850,59064
ROVI,20100208,6.9800,7.0900,6.7400,6.8000,42732
SAB,20100208,3.4530,3.5100,3.4010,3.4870,5580956
SAN,20100208,9.3740,9.4700,9.0000,9.4140,88432315
SLR,20100208,2.2600,2.3300,2.2000,2.2500,404632
SNC,20100208,1.5900,1.6140,1.4550,1.5700,197596
SOL,20100208,5.1700,5.2800,4.8900,4.9000,613877
SOS,20100208,2.1250,2.3400,2.1250,2.2600,1258621
SPS,20100208,0.9300,1.0050,0.9300,0.9800,319735
STG,20100208,4.0000,4.0000,4.0000,4.0000,1822
SYV,20100208,6.9030,7.0610,6.5000,6.7590,1028512
TEC,20100208,2.8400,2.8400,2.7300,2.8200,23190
TEF,20100208,16.4550,16.8700,16.3750,16.7900,34832766
TL5,20100208,9.4950,9.6310,9.2600,9.2800,2469684
TRE,20100208,39.3000,39.9900,38.5950,38.5950,437961
TRG,20100208,2.0700,2.1300,1.9600,2.0100,392647
TUB,20100208,2.5650,2.6300,2.5250,2.5600,485091
TUD,20100208,7.0800,7.0800,7.0800,7.0800,215
TVX,20100208,0.5900,0.6200,0.5730,0.5730,99107
UBS,20100208,0.1370,0.1410,0.1330,0.1390,1902065
UPL,20100208,12.0000,12.0000,11.6000,11.8000,6905
URA,20100208,4.0600,4.0600,4.0600,4.0600,35813
VER,20100208,0.3540,0.3540,0.3340,0.3440,49452
VID,20100208,19.3000,19.3000,18.6100,18.9100,5322
VIS,20100208,18.0500,18.5000,17.8800,18.1200,193112
VLG,20100208,10.0700,10.4800,9.5500,9.8500,145675
VOC,20100208,4.2000,4.5350,4.2000,4.5350,48509
ZEL,20100208,3.9800,4.0450,3.7850,3.8350,986110
ZOT,20100208,12.7900,13.1200,12.6100,12.8100,625313