AEM,14/08/08,2.2175,2.2300,2.1750,2.1800,6019569.0000,0.0000
AGL,14/08/08,8.7300,8.9300,8.5750,8.6360,3972827.0000,0.0000
AL,14/08/08,6.5700,6.6100,6.4750,6.5800,1746025.0000,0.0000
AUTO,14/08/08,18.4400,18.5900,18.1100,18.3330,1044298.0000,0.0000
BAV,14/08/08,3.7875,3.7875,3.7025,3.7600,32228813.0000,0.0000
BMPS,14/08/08,1.8450,1.8730,1.8100,1.8380,17903473.0000,0.0000
BPU,14/08/08,15.9800,16.0800,15.7000,15.9300,1354720.0000,0.0000
BPVN,14/08/08,12.6000,12.7700,12.4600,12.6630,3132003.0000,0.0000
BUL,14/08/08,7.0100,7.0300,6.7700,6.8590,1493780.0000,0.0000
CIT,14/08/08,3.7950,3.8250,3.7025,3.7610,81832299.0000,0.0000
EBI,14/08/08,21.1600,21.5400,20.8600,21.0600,77590.0000,0.0000
ENEL,14/08/08,6.2950,6.3100,6.2050,6.2150,27916753.0000,0.0000
ENI,14/08/08,21.6300,21.9000,21.5800,21.6400,16542394.0000,0.0000
ES,14/08/08,1.7350,1.7480,1.7010,1.7200,692568.0000,0.0000
F,14/08/08,11.2800,11.7000,11.2800,11.6510,24482635.0000,0.0000
FNC,14/08/08,18.8700,19.4000,18.0200,18.1700,3863857.0000,0.0000
G,14/08/08,23.0300,23.0400,22.6300,22.8600,3666977.0000,0.0000
GEO,14/08/08,7.7400,7.7800,7.3800,7.4810,1012727.0000,0.0000
IPG,14/08/08,3.5950,3.6150,3.4625,3.5450,3274213.0000,0.0000
IT,14/08/08,9.4900,9.7350,9.2600,9.4290,1035537.0000,0.0000
LTT,14/08/08,20.9700,21.1400,20.7000,20.9100,414516.0000,0.0000
LUX,14/08/08,17.4500,17.4500,16.5300,16.7900,2922810.0000,0.0000
MB,14/08/08,9.6000,9.6650,9.4700,9.6200,2561890.0000,0.0000
MED,14/08/08,3.0200,3.0300,2.9400,2.9790,2175128.0000,0.0000
MN,14/08/08,4.1500,4.1575,4.0125,4.0440,371127.0000,0.0000
MS,14/08/08,4.9375,5.0100,4.9000,4.9610,5500825.0000,0.0000
OL,14/08/08,1.1660,1.1690,1.1340,1.1480,72631461.0000,0.0000
PC,14/08/08,0.4430,0.4490,0.4375,0.4418,22812496.0000,0.0000
PG,14/08/08,0.1133,0.1200,0.1092,0.1141,370219010.0000,0.0000
PLT,14/08/08,1.8430,1.8900,1.8430,1.8880,18849899.0000,0.0000
PMI,14/08/08,6.7300,6.7700,6.5600,6.6850,1948469.0000,0.0000
PRY,14/08/08,15.6900,16.0600,15.6900,15.9480,708286.0000,0.0000
SA,14/08/08,21.0300,21.4200,20.7200,21.3100,558038.0000,0.0000
SPM,14/08/08,23.6700,24.2400,23.6500,23.9500,1532078.0000,0.0000
SRG,14/08/08,4.2575,4.2750,4.1925,4.2250,2560634.0000,0.0000
STM,14/08/08,8.4000,8.4450,8.1000,8.3330,7477946.0000,0.0000
TEN,14/08/08,17.0600,17.5200,17.0600,17.4380,5038002.0000,0.0000
TRN,14/08/08,2.6675,2.7000,2.6425,2.6550,5961070.0000,0.0000
UN,14/08/08,14.0600,14.1000,13.6200,13.8150,962849.0000,0.0000
UNI,14/08/08,1.7480,1.7510,1.7040,1.7210,3741747.0000,0.0000