| /U30,TDC |
4,317 |
4,347 |
4,296 |
4,363 |
0 |
-0,6901 |
04/07/2009 |
09:59:59 |
| AEX,AMS |
253,7 |
252,69 |
251,08 |
253,87 |
0 |
0,3997 |
04/07/2009 |
06:35:00 |
| ALSH,JNB |
22.234,35 |
22.185,47 |
22.118,24 |
22.355,95 |
0 |
0,2203 |
04/07/2009 |
06:00:31 |
| ATX,OTB |
2.067,84 |
2.099,38 |
2.061,38 |
2.100,16 |
0 |
-1,5023 |
04/07/2009 |
06:33:29 |
| BACI |
6.438 |
6.848 |
6.438 |
6.438 |
0 |
-5,9871 |
04/07/2009 |
04:45:01 |
| BADI |
3.520 |
3.672 |
3.520 |
3.520 |
0 |
-4,1394 |
04/07/2009 |
04:45:01 |
| BAID |
593 |
604 |
593 |
593 |
0 |
-1,8212 |
04/07/2009 |
10:15:01 |
| BAIT |
463 |
462 |
463 |
463 |
0 |
0,2165 |
04/07/2009 |
10:15:01 |
| BASI |
1.718 |
1.709 |
1.718 |
1.718 |
0 |
0,5266 |
04/07/2009 |
04:45:01 |
| BEL,NTS |
2.040,86 |
2.038,05 |
2.022,6 |
2.046,3 |
0 |
0,1379 |
04/07/2009 |
06:35:00 |
| BET,BSE |
3.437,82 |
3.433,87 |
3.380,54 |
3.442,92 |
0 |
0,115 |
04/07/2009 |
04:30:13 |
| BHSI |
749 |
750 |
749 |
749 |
0 |
-0,1333 |
04/07/2009 |
04:45:01 |
| BLPG |
24,313 |
24 |
24,313 |
24,313 |
0 |
1,3042 |
04/07/2009 |
10:15:01 |
| BOVESP,SAO |
50.934,69 |
51.024,94 |
50.914,83 |
51.167,36 |
0 |
-0,1769 |
04/07/2009 |
11:09:29 |
| BPNI |
3.027 |
3.059 |
3.027 |
3.027 |
0 |
-1,0461 |
04/07/2009 |
04:45:01 |
| BUX,BUD |
14.860,65 |
15.099,57 |
14.852 |
15.072,4 |
0 |
-1,5823 |
04/07/2009 |
05:36:00 |
| BVL30,LIS |
8.553,7 |
8.694,85 |
8.553,7 |
8.745,06 |
0 |
-1,6234 |
04/07/2009 |
06:02:59 |
| CAC,PAR |
3.119,51 |
3.116,41 |
3.092,18 |
3.132,73 |
0 |
0,0995 |
04/07/2009 |
06:35:16 |
| CNX,NSE |
4.424,25 |
4.348,85 |
4.298,95 |
4.434,45 |
0 |
1,7338 |
04/07/2009 |
01:21:12 |
| COMPX,OTC |
1.796,52 |
1.845,72 |
1.795,95 |
1.823,91 |
0 |
-2,6656 |
04/07/2009 |
11:00:16 |
| CSGN,SWX |
48 |
48,18 |
47,4 |
48,04 |
0 |
-0,3736 |
04/07/2009 |
11:00:01 |
| CTLA,CTL |
56,35 |
56,35 |
56,35 |
56,35 |
0 |
0 |
04/07/2009 |
05:30:00 |
| CTLB,CTL |
56 |
56 |
56 |
56 |
0 |
0 |
04/07/2009 |
05:30:00 |
| DAX,IBS |
4.708,21 |
4.718,49 |
4.685,27 |
4.748,32 |
0 |
-0,2179 |
04/07/2009 |
06:35:31 |
| DX,ICE |
80,393 |
80,478 |
80,155 |
80,543 |
0 |
-0,1056 |
04/07/2009 |
11:59:56 |
| E,ICE |
116,32 |
116,117 |
116,038 |
116,565 |
0 |
0,1748 |
04/07/2009 |
11:59:55 |
| EFGN,SWX |
11,3 |
11,4 |
10,8 |
11,55 |
0 |
-0,8772 |
04/07/2009 |
06:49:56 |
| FBOV |
51.307 |
51.410 |
51.270 |
51.790 |
0 |
-0,2004 |
04/07/2009 |
11:22:15 |
| FBVSP |
51.307 |
51.485 |
51.270 |
51.790 |
0 |
-0,3457 |
04/07/2009 |
11:22:14 |
| FDAX |
4.710,5 |
4.731,5 |
4.685,5 |
4.751,5 |
0 |
-0,4438 |
04/07/2009 |
11:03:34 |
| FDOW |
8.241 |
8.241 |
8.205 |
8.270 |
0 |
0 |
04/07/2009 |
11:25:03 |
| FNDX |
1.443,25 |
1.445,25 |
1.438,5 |
1.450,25 |
0 |
-0,1384 |
04/07/2009 |
06:35:06 |
| FNIK |
9.785 |
9.745 |
9.785 |
9.870 |
0 |
0,4105 |
04/07/2009 |
06:33:16 |
| FSP500 |
893,5 |
893,25 |
889 |
897,75 |
0 |
0,028 |
04/07/2009 |
06:59:05 |
| FTSEMIB |
19.298,529 |
19.233,789 |
19.204,609 |
19.447,17 |
0 |
0,3366 |
19/06/2009 |
04:40:00 |
| FTSEMIB,MI |
18.942,221 |
18.928,66 |
18.779,26 |
18.967,699 |
0 |
0,0716 |
04/07/2009 |
06:34:00 |
| FXBANK |
80.945,05 |
80.945,05 |
0 |
0 |
0 |
0 |
03/07/2009 |
08:51:32 |
| FXBLSM |
4.488,13 |
4.487,96 |
4.468,03 |
4.513,85 |
0 |
0,0038 |
03/07/2009 |
04:59:58 |
| FXELKT |
2.759,13 |
2.755,29 |
2.749,13 |
2.768,79 |
0 |
0,1394 |
03/07/2009 |
04:59:58 |
| FXFINK |
10.886,69 |
10.697,56 |
10.414,54 |
10.936,57 |
0 |
1,768 |
04/07/2009 |
05:23:59 |
| FXGIDA |
45.857,12 |
45.682,89 |
45.527,58 |
45.864,12 |
0 |
0,3814 |
03/07/2009 |
04:59:58 |
| FXGMYO |
19.984,2 |
19.660,95 |
19.701,94 |
20.071,05 |
0 |
1,6441 |
03/07/2009 |
04:59:56 |
| FXHOLD |
26.102,98 |
25.997,03 |
25.926,78 |
26.366,68 |
0 |
0,4075 |
04/07/2009 |
05:24:01 |
| FXIKIU |
18.000,23 |
18.047,79 |
17.904,16 |
18.353,45 |
0 |
-0,2635 |
03/07/2009 |
04:59:48 |
| FXILTM |
21.980,58 |
22.289,49 |
21.926,66 |
22.193,97 |
0 |
-1,3859 |
03/07/2009 |
04:59:38 |
| FXKAGT |
21.333,99 |
21.473,16 |
21.229,44 |
21.620,52 |
0 |
-0,6481 |
04/07/2009 |
05:24:02 |
| FXKMYA |
20.184,68 |
20.309,12 |
20.152,77 |
20.303,87 |
0 |
-0,6127 |
03/07/2009 |
04:59:48 |
| FXKURY |
29.159,77 |
28.981,89 |
28.975,4 |
29.297,93 |
0 |
0,6138 |
03/07/2009 |
04:59:48 |
| FXMANA |
36.609,77 |
36.520,19 |
36.221,82 |
36.615,02 |
0 |
0,2453 |
04/07/2009 |
05:24:05 |
| FXMESY |
22.998,91 |
23.241,36 |
22.960,15 |
23.417,35 |
0 |
-1,0432 |
03/07/2009 |
04:59:48 |
| FXSADA |
34.654,97 |
34.825,24 |
34.428,42 |
34.909,03 |
0 |
-0,4889 |
03/07/2009 |
04:58:36 |
| FXSANK |
38.797,92 |
40.092,95 |
38.720,03 |
39.288,06 |
0 |
-3,2301 |
04/07/2009 |
05:24:06 |
| FXSANT |
49.542,8 |
48.930,14 |
49.342,98 |
50.746,07 |
0 |
1,2521 |
03/07/2009 |
04:59:42 |
| FXSBUR |
42.938,12 |
42.819,39 |
42.637,64 |
42.998,08 |
0 |
0,2773 |
03/07/2009 |
04:59:53 |
| FXSGRT |
80.950,35 |
81.181,21 |
80.417,68 |
81.387,66 |
0 |
-0,2844 |
04/07/2009 |
05:23:57 |
| FXSIST |
34.927,54 |
34.962,92 |
34.798,23 |
35.160,62 |
0 |
-0,1012 |
03/07/2009 |
04:59:53 |
| FXSIZM |
36.402,32 |
36.823,83 |
36.247,56 |
36.764,81 |
0 |
-1,1447 |
03/07/2009 |
04:59:53 |
| FXSKAY |
49.330,73 |
48.786,46 |
48.430,66 |
49.791,11 |
0 |
1,1156 |
04/07/2009 |
05:23:58 |
| FXSKOC |
32.859,75 |
32.616,58 |
32.631,37 |
33.010,69 |
0 |
0,7455 |
03/07/2009 |
04:59:19 |
| FXSPOR |
60.750,76 |
59.753,52 |
60.148,51 |
61.133,15 |
0 |
1,6689 |
03/07/2009 |
04:59:30 |
| FXSTKR |
76.355,56 |
78.786,47 |
75.336,1 |
78.339,94 |
0 |
-3,0854 |
04/07/2009 |
05:24:00 |
| FXSVNM |
22.573,63 |
21.877,53 |
22.374,75 |
22.871,96 |
0 |
3,1818 |
03/07/2009 |
04:58:46 |
| FXTAST |
36.646,94 |
36.852,98 |
36.494,52 |
36.886,97 |
0 |
-0,5591 |
03/07/2009 |
04:59:49 |
| FXTCRT |
44.112,36 |
43.379 |
43.404,79 |
44.136,82 |
0 |
1,6906 |
04/07/2009 |
05:24:01 |
| FXTEKS |
5.467,85 |
5.458,95 |
5.433,54 |
5.502,53 |
0 |
0,163 |
03/07/2009 |
04:59:56 |
| FXTRZM |
5.805,42 |
5.665,92 |
5.747,02 |
6.088,27 |
0 |
2,4621 |
03/07/2009 |
04:58:15 |
| FXTUMY |
41.413,87 |
41.622,86 |
41.258,31 |
42.126,81 |
0 |
-0,5021 |
03/07/2009 |
08:50:40 |
| FXU030 |
46.443,08 |
46.853,96 |
46.316,11 |
46.868,94 |
0 |
-0,8769 |
04/07/2009 |
05:24:03 |
| FXU050 |
36.523,71 |
36.832,27 |
36.446,47 |
36.853,76 |
0 |
-0,8377 |
03/07/2009 |
04:59:42 |
| FXU100 |
36.785,63 |
37.038,21 |
36.686,12 |
37.080,9 |
0 |
-0,6819 |
03/07/2009 |
04:59:40 |
| FXUHIZ |
27.273,25 |
27.432,14 |
27.174,6 |
27.442,21 |
0 |
-0,5792 |
04/07/2009 |
05:24:05 |
| FXULAS |
16.471,04 |
16.839,18 |
16.471,04 |
16.818,2 |
0 |
-2,1862 |
03/07/2009 |
04:59:30 |
| FXUMAL |
55.156,89 |
55.156,89 |
0 |
0 |
0 |
0 |
03/07/2009 |
08:51:25 |
| FXUSIN |
27.640,33 |
27.740,85 |
27.599,52 |
27.756,9 |
0 |
-0,3624 |
03/07/2009 |
04:59:37 |
| FXUTEK |
7.128,15 |
7.046,16 |
7.088,14 |
7.159 |
0 |
1,1636 |
04/07/2009 |
05:24:07 |
| FXUTUM |
36.930,61 |
36.930,61 |
0 |
0 |
0 |
0 |
03/07/2009 |
08:51:13 |
| FXYEKO |
25.160,75 |
25.305,93 |
24.930,11 |
25.195,37 |
0 |
-0,5737 |
03/07/2009 |
04:58:20 |
| FXYORT |
11.931,31 |
11.906,85 |
11.826,97 |
11.965,15 |
0 |
0,2054 |
03/07/2009 |
04:59:53 |
| FXYUZO |
42.917,65 |
42.713 |
42.682,48 |
42.975,67 |
0 |
0,4791 |
04/07/2009 |
05:23:57 |
| GD,ATH |
2.211,04 |
2.217,58 |
2.187,89 |
2.216,79 |
0 |
-0,2949 |
03/07/2009 |
05:19:07 |
| HEX,HEL |
1.586,6346 |
1.603,9815 |
1.581,2809 |
1.609,782 |
0 |
-1,0815 |
04/07/2009 |
06:31:49 |
| HSI,HKG |
18.203,4 |
18.178,05 |
17.894,81 |
18.234,24 |
0 |
0,1395 |
04/07/2009 |
11:08:19 |
| I999,MCI |
15.743 |
15.917 |
15.743 |
16.059 |
0 |
-1,0932 |
20/06/2009 |
06:40:00 |
| IBE35,MCE |
9.707,8 |
9.643,5 |
9.591 |
9.723,8 |
0 |
0,6668 |
04/07/2009 |
06:35:00 |
| INDU,USA |
8.280,74 |
8.504,06 |
8.280,74 |
8.503,23 |
0 |
-2,626 |
04/07/2009 |
11:22:53 |
| IPC,MXX |
24.045,391 |
24.051,461 |
23.951,83 |
24.099,199 |
0 |
-0,0252 |
04/07/2009 |
10:59:59 |
| ITSEC,TOR |
10.288,01 |
10.245,91 |
10.231,12 |
10.294,2 |
0 |
0,4109 |
04/07/2009 |
11:21:53 |
| JKSE,IN |
2.075,302 |
2.065,753 |
2.039,081 |
2.078,052 |
0 |
0,4623 |
04/07/2009 |
12:00:10 |
| KLSE,MA |
1.072,69 |
1.078,71 |
1.067,84 |
1.077,43 |
0 |
-0,5581 |
04/07/2009 |
12:08:21 |
| KOSPI,KSE |
1.420,04 |
1.411,48 |
1.389,39 |
1.420,04 |
0 |
0,6065 |
04/07/2009 |
09:01:00 |
| MERV,BA |
1.579,12 |
1.561,94 |
1.558,42 |
1.579,12 |
0 |
1,0999 |
04/07/2009 |
11:00:00 |
| MSCIEM |
761,295 |
761,295 |
761,295 |
761,295 |
0 |
0 |
05/07/2009 |
04:00:00 |
| MSCITR |
553.055,202 |
553.055,202 |
553.055,202 |
553.055,202 |
0 |
0 |
05/07/2009 |
04:00:00 |
| MSCIWO |
964,048 |
964,048 |
964,048 |
964,048 |
0 |
0 |
05/07/2009 |
04:00:00 |
| NDX100,USA |
1.446,28 |
1.481,34 |
1.443,75 |
1.465,18 |
0 |
-2,3668 |
04/07/2009 |
11:00:16 |
| NIK,TY02 |
9.816,07 |
9.876,15 |
9.691,16 |
9.816,07 |
0 |
-0,6083 |
04/07/2009 |
09:00:41 |
| NZ50,NZ |
2.761,505 |
2.768,185 |
2.750,56 |
2.769,121 |
0 |
-0,2413 |
04/07/2009 |
08:00:00 |
| OEX,USA |
420,1 |
431,42 |
420,06 |
430,45 |
0 |
-2,6239 |
04/07/2009 |
11:27:49 |
| OW20,WAR |
1.965,17 |
1.927,35 |
1.915,09 |
1.975,05 |
0 |
1,9623 |
04/07/2009 |
01:00:00 |
| PSI20,LIS |
7.164,14 |
7.119,11 |
7.073,08 |
7.164,14 |
0 |
0,6325 |
04/07/2009 |
06:35:16 |