EP,20031205,944.43,945.19,933.52,937.76,0
EU,20031205,2082.06,2084.65,2057.63,2067.36,0
HK,20031205,12309.50,12367.10,12236.20,12314.70,0
IBX,20031205,7355.20,7367.40,7316.70,7348.10,0
IC,20031205,8115.00,8132.70,8091.50,8132.70,0
IF,20031205,8002.90,8027.00,7954.20,7996.90,0
IM,20031205,27500.00,27574.00,27290.00,27392.00,0
IT,20031205,20538.00,20592.00,20383.00,20451.00,0
IU,20031205,14085.30,14111.10,14000.10,14084.80,0
IV,20031205,5646.70,5647.00,5630.20,5635.80,0
LFT,20031205,4378.20,4385.40,4337.70,4367.00,0
MABC,20031205,0.00,992.49,988.66,989.28,0
MABCA,20031205,0.00,1142.38,1131.12,1142.38,0
MABCB,20031205,0.00,1164.87,1154.45,1158.47,0
MABCC,20031205,0.00,1125.12,1113.06,1115.20,0
MABCO,20031205,0.00,783.99,776.71,783.99,0
MABCT,20031205,0.00,879.22,873.25,873.25,0
MABI,20031205,0.00,1202.44,1179.80,1182.18,0
MABIC,20031205,0.00,1556.73,1531.93,1556.37,0
MABIF,20031205,0.00,1775.27,1748.80,1751.32,0
MABIM,20031205,0.00,950.64,925.33,928.54,0
MABIP,20031205,0.00,1290.98,1270.16,1277.53,0
MACO,20031205,0.00,1256.14,1250.66,1254.17,0
MACOC,20031205,0.00,1256.14,1250.66,1254.17,0
MAD,20031205,0.00,780.03,775.65,778.49,0
MAEN,20031205,0.00,931.99,927.14,931.34,0
MAENE,20031205,0.00,868.20,861.48,867.25,0
MAENP,20031205,0.00,1001.84,994.97,999.34,0
MASF,20031205,0.00,928.28,921.70,926.64,0
MASFB,20031205,0.00,903.57,896.38,900.39,0
MASFC,20031205,0.00,1011.35,997.01,1011.35,0
MASFS,20031205,0.00,1521.44,1504.67,1521.44,0
MASI,20031205,0.00,803.68,797.66,802.31,0
MASIE,20031205,0.00,684.94,679.40,681.73,0
MASIP,20031205,0.00,1081.04,1073.67,1081.04,0
MASIT,20031205,0.00,789.42,782.98,787.88,0
MASM,20031205,0.00,1117.07,1113.45,1116.54,0
MASMA,20031205,0.00,1200.75,1190.72,1190.72,0
MASMH,20031205,0.00,796.31,789.64,791.71,0
MASMI,20031205,0.00,1395.83,1378.61,1394.85,0
MASMO,20031205,0.00,877.39,870.08,877.39,0
MASMT,20031205,0.00,1774.28,1756.25,1771.27,0
MXI,20031205,0.00,8530.31,8482.79,8501.24,0
NE,20031205,1765.30,1773.40,1761.70,1773.40,0
SMI,20031205,5429.20,5433.70,5357.50,5365.10,0
TKN,20031205,10406.40,10456.70,10333.60,10373.40,0
IBX,20031204,7360.30,7376.00,7318.60,7367.10,99939685
MAD,20031204,0.00,780.62,776.09,779.98,111627993
AEX,20031204,338.00,339.79,336.16,337.89,0
AORD,20031204,3221.20,3234.00,3221.20,3231.90,0
BFX,20031204,2206.88,2208.60,2194.60,2202.56,0
BV,20031203,20462.00,20586.20,20322.20,20539.60,0
DXF,20031204,3871.50,3894.82,3848.02,3874.78,0
I5E,20031204,2692.51,2700.42,2675.79,2693.43,0
I5P,20031204,2606.62,2612.15,2589.86,2601.87,0
IBC,20031204,21648.40,21762.80,21645.20,21732.80,0
IXIC,20031204,1966.92,1971.25,1942.67,1968.80,0
KLSE,20031204,795.33,795.41,786.78,790.13,0
KS11,20031204,805.10,809.68,800.31,805.13,0
NYA,20031204,6142.78,6155.55,6129.14,6153.90,0
NYK,20031204,9874.80,9933.80,9865.70,9930.80,0
NZ40,20031204,2207.72,2217.73,2206.24,2208.71,0
QQ,20031204,1424.65,1434.28,1411.13,1432.38,0
SAX,20031204,190.74,192.13,190.32,191.80,0
SSEB,20031204,111.75,111.88,111.31,111.50,0
STI,20031204,1739.03,1751.37,1730.31,1732.01,0
SYP,20031204,1065.35,1070.37,1063.15,1069.72,0
SZSB,20031204,274.41,275.26,272.90,274.47,0
TSE,20031204,7983.14,7995.12,7959.88,7993.34,0
TWII,20031204,5895.28,5927.37,5888.23,5920.46,0
XAX,20031204,1117.17,1117.20,1108.23,1113.88,0
CAC,20031204,3490.26,3505.28,3477.31,3496.550,0
A3TV,20031205,34.25,35.70,34.22,35.56,245105
ABE,20031205,11.78,11.80,11.71,11.71,611652
ABE.P,20031205,12.50,12.57,12.05,12.55,2550
ABG,20031205,6.13,6.19,6.11,6.15,177455
ACR,20031205,16.95,17.00,16.90,16.90,7681
ACS,20031205,35.99,36.19,35.99,36.17,191454
ACX,20031205,39.08,39.08,38.45,38.91,169500
ADZ,20031205,14.75,14.89,14.75,14.88,1880
AGS,20031205,11.77,11.83,11.66,11.83,43618
ALB,20031205,23.23,23.48,23.10,23.48,15904
ALD,20031205,19.85,19.86,19.70,19.75,7592
ALT,20031205,22.07,22.30,22.07,22.16,864970
AMP,20031205,3.84,3.86,3.82,3.86,123501
AMS,20031205,5.17,5.18,5.14,5.17,1960597
ANA,20031205,47.53,47.53,46.95,47.05,39784
AND,20031205,69.00,69.95,68.00,68.05,955
ARA,20031205,6.01,6.01,6.00,6.00,9534
ASA,20031205,3.25,3.25,3.21,3.22,16700
ATL,20031205,68.10,68.10,68.10,68.10,1614
AVZ,20031205,2.59,2.70,2.57,2.63,1151155
AZK,20031205,4.25,4.26,4.21,4.22,31092
BAY,20031205,23.10,23.10,23.00,23.00,1754
BBVA,20031205,10.32,10.37,10.22,10.26,12079404
BDL,20031205,35.90,35.91,35.40,35.90,2840
BES,20031205,3.90,3.95,3.90,3.95,2805
BIO,20031205,3.11,3.12,3.10,3.10,20350
BKT,20031205,31.87,32.04,31.87,31.96,145796
BTO,20031205,8.90,9.03,8.90,9.03,478740
BVA,20031205,14.65,14.69,14.55,14.60,5538
CAF,20031205,59.70,60.45,59.05,59.90,146
CAR,20031205,2.15,2.17,2.00,2.11,225711
CAR.N,20031205,2.04,2.06,1.93,2.00,67935
CAS,20031205,13.60,13.60,13.48,13.60,631
CBL,20031205,17.10,17.10,17.10,17.02,31
CEP,20031205,28.10,28.65,27.87,28.40,49335
CGI,20031205,1.26,1.28,1.24,1.28,22516
CIB,20031205,4.54,4.58,4.48,4.57,12087
CIE,20031205,8.80,8.83,8.80,8.83,800
COL,20031205,18.22,18.48,18.06,18.44,162634
CPF,20031205,9.05,9.06,8.97,9.06,10720
CPL,20031205,46.00,46.18,45.15,46.05,9359
CRF,20031205,13.80,13.90,13.78,13.80,1999
CTF,20031205,7.42,7.75,7.35,7.69,645398
CUN,20031205,10.95,10.96,10.95,10.96,4770
DGI,20031205,3.68,3.74,3.68,3.70,20170
DIN,20031205,12.50,12.60,12.49,12.54,17898
DRC,20031205,17.40,17.49,17.39,17.45,326982
EAD,20031205,20.04,20.05,19.01,19.31,58892
ECR,20031205,0.39,0.39,0.37,0.37,546660
ELE,20031205,13.83,13.88,13.70,13.78,5132732
ENC,20031205,16.79,16.79,16.43,16.61,48958
ENG,20031205,8.13,8.19,8.08,8.16,776109
ENO,20031205,32.25,32.25,32.25,33.50,150
EUR,20031205,4.80,4.80,4.60,4.71,282904
EVA,20031205,8.95,9.10,8.89,9.08,449493
FAE,20031205,12.37,12.37,12.19,12.30,18802
FCC,20031205,29.16,29.18,29.00,29.05,66311
FER,20031205,25.80,25.95,25.70,25.90,237586
FTX,20031205,0.50,0.57,0.50,0.57,197382
FUN,20031205,5.05,5.34,5.05,5.25,23872
GAL,20031205,16.02,16.02,16.02,16.02,1000
GAM,20031205,24.69,24.98,24.61,24.75,187658
GAS,20031205,17.20,17.21,17.11,17.18,245729
GCO,20031205,24.50,24.60,24.50,24.50,455
GSW,20031205,1.46,1.46,1.46,1.46,4333
GUI,20031205,19.40,19.60,19.36,19.37,2412
HCC,20031205,10.05,10.05,10.00,10.00,3424
IBE,20031205,14.47,14.49,14.33,14.48,4253919
IBG,20031205,15.33,15.38,15.10,15.11,811
IBLA,20031205,2.28,2.30,2.27,2.29,1125289
IDO,20031205,3.70,3.70,3.70,3.70,7000
IDR,20031205,10.13,10.25,10.10,10.11,415714
ITX,20031205,18.46,18.46,18.29,18.29,715812
JAZ,20031205,0.37,0.37,0.36,0.37,1650572
LGT,20031205,4.69,4.69,4.69,4.69,1000
LOG,20031205,23.71,23.71,23.22,23.52,9513
LOR,20031205,13.97,13.97,13.43,13.48,668775
MAP,20031205,10.85,10.99,10.81,10.99,179961
MCM,20031205,34.37,34.40,34.00,34.40,488
MDF,20031205,6.05,6.20,6.05,6.20,10709
MLX,20031205,3.56,3.68,3.56,3.67,154718
MVC,20031205,25.75,26.04,25.75,26.00,205603
NAT,20031205,3.37,3.40,3.35,3.35,28191
NEA,20031205,2.81,2.82,2.81,2.82,16495
NHH,20031205,9.32,9.39,9.11,9.12,815383
NMQ,20031205,0.34,0.34,0.34,0.34,142614
NTC,20031205,0.84,0.85,0.83,0.84,306052
OHL,20031205,5.27,5.35,5.27,5.35,47758
PAC,20031205,3.30,3.33,3.27,3.31,21695
PAS,20031205,24.26,24.30,24.13,24.28,5632
PAT,20031205,5.85,5.85,5.71,5.71,589
POP,20031205,43.87,44.49,43.80,44.20,508127
PQR,20031205,6.24,6.24,6.23,6.24,5347
PRS,20031205,11.34,11.43,11.24,11.39,500137
PSG,20031205,13.61,13.61,13.56,13.57,14165
PVA,20031205,12.63,12.80,12.63,12.75,4916
RDM,20031205,0.78,0.79,0.78,0.79,10067
REC,20031205,6.95,7.05,6.92,7.04,122791
REE,20031205,11.82,11.85,11.77,11.83,355580
REP,20031205,14.69,14.73,14.61,14.66,3675069
RIO,20031205,7.81,7.81,7.81,7.81,124
SAB,20031205,17.74,17.78,17.70,17.72,71880
SAN,20031205,8.90,8.93,8.84,8.90,17163568
SED,20031205,1.91,1.91,1.86,1.90,23690
SGC,20031205,25.25,25.53,25.23,25.32,344619
SNC,20031205,0.64,0.65,0.63,0.63,194514
SOL,20031205,5.83,5.99,5.83,5.99,156413
SOS,20031205,21.35,21.40,21.30,21.40,15171
SPS,20031205,0.53,0.53,0.52,0.52,1282214
STG,20031205,6.25,6.25,6.25,6.25,3017
SYV,20031205,11.68,11.74,11.66,11.70,169557
TAZ,20031205,5.15,5.15,5.10,5.14,27068
TEF,20031205,10.94,10.98,10.88,10.95,25363166
TEM,20031205,8.05,8.07,7.93,7.99,1686367
TFI,20031205,1.18,1.19,1.17,1.17,250553
TPI,20031205,4.46,4.53,4.45,4.53,373046
TPZ,20031205,1.42,1.42,1.40,1.41,475989
TRG,20031205,7.00,7.05,7.00,7.05,2750
TRR,20031205,4.81,4.84,4.80,4.84,305496
TST,20031205,11.15,11.15,11.15,11.15,2102
TUB,20031205,1.46,1.47,1.43,1.46,222909
TUD,20031205,4.50,4.69,4.50,4.50,298
UBS,20031205,0.72,0.75,0.69,0.70,2070400
UNF,20031205,13.77,13.84,13.71,13.82,397267
UPL,20031205,14.87,14.90,14.87,14.90,6289
URA,20031205,7.30,7.40,7.30,7.40,27809
URB,20031205,7.72,7.72,7.60,7.62,187029
VAS,20031205,9.39,9.39,9.39,9.39,6
VID,20031205,11.12,11.32,11.10,11.30,11874
VIS,20031205,6.98,7.03,6.95,7.03,63766
VWG,20031205,43.49,43.49,43.49,43.49,311
XAMXL,20031205,22.50,22.50,22.29,22.31,4700
XARAB,20031205,2.44,2.60,2.44,2.60,28000
XBBDC,20031205,4.01,4.03,4.00,4.00,11099
XBCH,20031205,23.25,23.27,23.25,23.27,1000
XBRK,20031205,14.75,15.72,14.75,15.72,1290
XBRPO,20031205,2.42,2.53,2.42,2.52,13478
XBRPP,20031205,2.75,2.87,2.75,2.80,14388
XCMIG,20031205,12.72,13.16,12.72,13.16,4577
XCOP,20031205,3.50,3.54,3.48,3.54,3670
XDYS,20031205,15.22,15.25,15.22,15.25,1000
XELTO,20031205,5.66,5.66,5.66,5.66,8000
XENI,20031205,5.50,5.60,5.50,5.60,9000
XEOC,20031205,9.75,9.75,9.70,9.70,5200
XGFBB,20031205,14.55,14.55,14.55,14.55,600
XGGB,20031205,14.15,14.15,14.11,14.11,1000
XGMD,20031205,20.21,20.21,20.15,20.15,1000
XNET,20031205,2.90,2.92,2.90,2.92,2474
XPBR,20031205,20.77,20.87,20.66,20.87,4956
XPBRA,20031205,19.22,19.26,19.19,19.26,5469
XSBP,20031205,20.65,20.65,20.65,20.65,4600
XTMXL,20031205,27.52,27.52,27.13,27.13,2501
XUBC,20031205,2.17,2.18,2.17,2.18,9200
XVALO,20031205,38.99,39.55,38.99,39.55,2140
XVALP,20031205,34.70,34.75,34.70,34.75,4960
XVOLB,20031205,0.91,0.91,0.91,0.91,1700
ZEL,20031205,5.41,5.45,5.39,5.44,431117
ZNC,20031205,1.52,1.52,1.51,1.51,3620
ZOT,20031205,16.69,16.69,16.47,16.47,88033