AA.P,D,20100709,68.9,70.15,67.65,70.15,800
AAU,D,20100709,0.94,0.96,0.89,0.91,125500
ABI,D,20100709,11.55,11.6,11.55,11.6,3000
ABL,D,20100709,3.74,3.8,3.62,3.8,1000
ACU,D,20100709,10.31,10.39,10.04,10.28,15600
ACY,D,20100709,18.25,18.9,18.25,18.9,1100
ADG,D,20100709,3.48,3.58,3.45,3.51,22400
ADGE,D,20100709,2.62,2.95,2.62,2.85,238400
ADK,D,20100709,3.5,3.59,3.4,3.45,34800
ADZ,D,20100709,36,37.84,34.77,37.84,2700
AE,D,20100709,19.61,20.05,19,19.8,8400
AEN,D,20100709,0.97,1.03,0.97,1.02,107700
AEZ,D,20100709,6.4,6.44,6.26,6.41,482000
AFK,D,20100709,28.61,28.7,28.25,28.6,6100
AFP,D,20100709,24.25,24.52,24.02,24.51,1500
AGA,D,20100709,45.12,46.5,45.12,46.48,1500
AGG,D,20100709,106.67,106.91,106.67,106.74,490500
AGQ,D,20100709,58.69,59.73,58.55,59.13,202800
AGX,D,20100709,8.91,9.27,8.91,9.25,8400
AGZ,D,20100709,109.85,109.86,109.78,109.84,6400
AIA,D,20100709,38.27,38.74,38.27,38.74,11200
AIM,D,20100709,2.65,2.95,2.63,2.89,110800
AIP,D,20100709,72.3,73.2,72.3,72.55,600
AIS,D,20100709,1.73,1.76,1.7,1.74,359200
AKE,D,20100709,9.39,9.39,9.39,9.39,1100
AKL,D,20100709,12.6,12.6,12.6,12.6,8700
ALN,D,20100709,3.1,3.21,2.95,3.08,45300
ALO,D,20100709,9.51,9.53,9.51,9.53,17000
ALT,D,20100709,49.6,49.74,49.6,49.67,5400
AMJ,D,20100709,31.73,31.92,31.67,31.9,406800
AMS,D,20100709,2.94,3,2.94,2.94,10100
ANI,D,20100709,9.15,9.15,9.15,9.15,1000
ANO,D,20100709,1.02,1.03,0.99,0.99,84200
ANV,D,20100709,18.92,19.53,18.92,19.23,567900
ANX,D,20100709,1.68,1.7,1.6,1.64,133700
AOA,D,20100709,29.17,29.3,29.12,29.3,2800
AOK,D,20100709,27.5,27.54,27.47,27.52,1600
AOM,D,20100709,27.95,28.01,27.95,28.01,3700
AOR,D,20100709,28.43,28.5,28.43,28.5,7800
API,D,20100709,0.53,0.54,0.51,0.51,36600
APP,D,20100709,1.52,1.65,1.49,1.61,323200
APT,D,20100709,1.65,1.74,1.58,1.74,136900
AQQ,D,20100709,10.49,10.9,10.49,10.9,1000
ARR,D,20100709,6.26,6.5,6.25,6.38,38100
ARR.W,D,20100709,0.05,0.05,0.05,0.05,2000
ASB,D,20100709,0.21,0.21,0.21,0.21,2100
ATC,D,20100709,0.5,0.52,0.5,0.5,4000
ATSC,D,20100709,2.62,2.8,2.46,2.74,2600
AUMN,D,20100709,7.29,7.81,7.29,7.67,33400
AWX,D,20100709,2.5,2.54,2.5,2.54,2300
AXK,D,20100709,1.15,1.25,1.11,1.12,19400
AXN,D,20100709,3.31,3.59,3.19,3.59,67200
AXU,D,20100709,2.93,3.12,2.93,3.11,187100
AZC,D,20100709,1.47,1.47,1.34,1.36,414900
AZK,D,20100709,4.94,5.08,4.93,5.01,307700
AZP,D,20100709,9.85,9.85,9.85,9.85,1000
BAA,D,20100709,2,2.05,1.96,2.05,318700
BAB,D,20100709,25.8,25.82,25.7,25.76,241100
BABS,D,20100709,49.31,49.62,49.31,49.62,6300
BAL,D,20100709,36.43,36.69,36.43,36.69,300
BBH,D,20100709,88.56,89.49,88.31,89.41,144000
BCV,D,20100709,14.9,15,14.9,15,4200
BDD,D,20100709,11.69,11.82,11.66,11.75,21400
BDH,D,20100709,10.42,10.42,10.3,10.36,8800
BDL,D,20100709,6.3,6.5,6.25,6.5,900
BDR,D,20100709,1.21,1.22,1.21,1.22,2400
BEJ,D,20100709,12.23,12.4,12.23,12.24,2100
BFY,D,20100709,14.95,14.97,14.77,14.87,7000
BGI,D,20100709,13.34,13.34,13.29,13.29,500
BGU,D,20100709,43.64,44.7,43.4,44.65,3946300
BGZ,D,20100709,16.2,16.29,15.79,15.81,5586500
BHB,D,20100709,25.94,26,25.16,25.25,5300
BHH,D,20100709,0.66,0.68,0.65,0.68,74000
BHO,D,20100709,3.75,3.75,3.75,3.75,100
BHV,D,20100709,19.07,19.14,19.07,19.14,200
BIK,D,20100709,23.68,23.98,23.64,23.98,40600
BIL,D,20100709,45.85,45.86,45.85,45.85,445900
BIR-A,D,20100709,25.2,25.2,25.09,25.09,200
BIV,D,20100709,83.35,83.35,83.11,83.21,152000
BJK,D,20100709,23.67,23.83,23.6,23.83,6500
BKF,D,20100709,42.57,43.32,42.57,43.32,122700
BKJ,D,20100709,12.3,12.3,12.3,12.3,100
BKR,D,20100709,35.85,36.77,35.66,36.77,9300
BLD,D,20100709,1.22,1.27,1.22,1.27,15000
BLE,D,20100709,14.34,14.35,14.23,14.28,37200
BLJ,D,20100709,14.9,14.95,14.9,14.95,1100
BLV,D,20100709,80.92,81.26,80.92,81,33500
BMJ,D,20100709,1.35,1.4,1.35,1.38,2900
BND,D,20100709,81.11,81.12,81,81.09,582300
BNO,D,20100709,51.28,51.43,50.61,50.86,49000
BNX,D,20100709,0.35,0.35,0.33,0.33,21600
BNZ,D,20100709,22.42,22.52,22.42,22.52,2900
BOM,D,20100709,20.5,20.5,20.06,20.2,20600
BOS,D,20100709,24.72,24.94,24.72,24.75,40000
BPS,D,20100709,13.63,13.9,13.63,13.9,6000
BQI,D,20100709,0.64,0.69,0.63,0.68,2423800
BQI.A,D,20100709,0.15,0.15,0.13,0.13,59800
BQY,D,20100709,11.35,11.37,11.33,11.37,7700
BRAZ,D,20100709,15.35,15.67,15.35,15.67,78200
BRD,D,20100709,1.24,1.25,1.22,1.23,115000
BRF,D,20100709,46.16,46.8,45.88,46.78,292300
BRIL,D,20100709,33.5,34.08,33.45,34.02,2300
BRIS,D,20100709,40.23,40.25,39.91,39.91,2200
BRN,D,20100709,2.94,2.94,2.85,2.85,1100
BRXX,D,20100709,20.48,20.69,20.47,20.69,25900
BSCB,D,20100709,20.14,20.18,20.14,20.18,12600
BSCC,D,20100709,20.3,20.3,20.26,20.28,14100
BSCD,D,20100709,20.4,20.41,20.38,20.41,2800
BSCE,D,20100709,20.42,20.42,20.38,20.42,2100
BSCF,D,20100709,20.45,20.45,20.41,20.41,1800
BSCG,D,20100709,20.42,20.42,20.38,20.38,1700
BSCH,D,20100709,20.6,20.6,20.54,20.54,900
BSV,D,20100709,80.88,80.89,80.8,80.88,879600
BTC,D,20100709,2.11,2.12,2.09,2.12,7000
BTI,D,20100709,66.72,67.08,66.5,66.93,107500
BTI.W,D,20100709,3.43,3.52,3.43,3.52,600
BTIM,D,20100709,5.3,5.48,5.13,5.46,121400
BTN,D,20100709,8.11,8.25,8.01,8.06,62300
BUW,D,20100709,12.46,12.46,12.46,12.46,1000
BVX,D,20100709,2.44,2.44,2.16,2.27,76100
BWN,D,20100709,7.25,7.25,7.25,7.25,300
BWR,D,20100709,6.31,6.31,6.31,6.31,300
BWV,D,20100709,42.77,42.77,42.77,42.77,200
BWX,D,20100709,54.91,54.91,54.53,54.79,129800
BWZ,D,20100709,34.32,34.35,34.26,34.28,3300
BXDB,D,20100709,101.98,101.98,101.54,101.54,5000
BXDC,D,20100709,69.33,69.49,68.63,68.84,15300
BXDD,D,20100709,53.49,53.49,52.22,52.25,23000
BXUB,D,20100709,45.93,46.88,45.87,46.88,26000
BXUC,D,20100709,94.8,96.14,94.43,96.1,147600
BZC,D,20100709,5.85,5.85,5.85,5.85,1300
BZF,D,20100709,27.23,27.39,27.22,27.37,76600
BZM,D,20100709,15.57,15.63,15.5,15.6,1000
BZQ,D,20100709,23.8,23.86,22.97,23.05,150800
CAK,D,20100709,3.5,3.61,3.5,3.58,228300
CAW,D,20100709,5.29,5.35,5.29,5.35,1100
CBP,D,20100709,2.3,2.3,2.15,2.15,3900
CCA,D,20100709,12.07,12.2,12.07,12.14,1800
CCF,D,20100709,13.98,14.1,12.9,14.1,95300
CDY,D,20100709,1.09,1.15,1.09,1.12,52200
CEF,D,20100709,14.76,14.93,14.68,14.93,521000
CEP,D,20100709,3.19,3.26,3.16,3.24,43300
CET,D,20100709,18.53,18.73,18.53,18.73,13700
CEV,D,20100709,13.05,13.29,13.05,13.29,5000
CEW,D,20100709,21.62,21.63,21.56,21.61,88300
CEZ,D,20100709,11.81,11.91,11.81,11.85,1700
CFP,D,20100709,7,7,6.93,6.99,122900
CFT,D,20100709,103.77,103.79,103.54,103.75,72100
CFW,D,20100709,0.58,0.58,0.48,0.49,938100
CGC,D,20100709,3.83,3.86,3.79,3.83,235900
CGL.A,D,20100709,5.75,6,5.6,6,2200
CGR,D,20100709,1.04,1.08,1.04,1.06,140900
CGW,D,20100709,17.4,17.45,17.29,17.44,23900
CH,D,20100709,17.66,18.05,17.61,17.85,67300
CHGS,D,20100709,1.32,1.4,1.32,1.38,59500
CHIB,D,20100709,14.15,14.15,14.15,14.15,300
CHIE,D,20100709,13.55,13.55,13.55,13.55,200
CHII,D,20100709,13.95,14.12,13.95,14.11,1900
CHIM,D,20100709,10.79,11.07,10.79,11.01,2300
CHIQ,D,20100709,16.84,17.02,16.75,17.02,230400
CHIX,D,20100709,13.42,13.61,13.42,13.6,11100
CHXX,D,20100709,18.88,19.21,18.79,19.21,6600
CIK,D,20100709,3.48,3.54,3.48,3.54,72000
CIL,D,20100709,2.7,2.92,2.7,2.9,95300
CIU,D,20100709,105.09,105.13,104.91,105.07,95800
CLM,D,20100709,11.05,11.2,11,11.1,48200
CLY,D,20100709,52.21,52.42,52.2,52.4,1500
CMD,D,20100709,16.69,16.69,16.41,16.48,3600
CMF,D,20100709,107.61,107.61,107.31,107.54,3900
CMFO,D,20100709,4.35,4.77,4.35,4.74,282100
CMT,D,20100709,5.02,5.15,5,5.02,4600
CNAM,D,20100709,2.97,3.18,2.93,3.04,1204300
CNDA,D,20100709,23.57,23.59,23.56,23.58,3300
CNET,D,20100709,3.55,3.55,3.51,3.51,1600
CNGL,D,20100709,3.2,3.2,3.2,3.2,100
CNU,D,20100709,3.46,3.59,3.45,3.58,125900
CNY,D,20100709,40,40.3,40,40.03,800
COHN,D,20100709,4.71,4.75,4.64,4.69,4900
CONM,D,20100709,3.3,3.31,3.3,3.3,1400
COPX,D,20100709,11.35,11.66,11.35,11.63,15400
CORN,D,20100709,27.2,27.2,26.98,27.11,33000
COW,D,20100709,29.13,29.13,28.77,28.8,17000
CPD,D,20100709,5.15,5.37,5.12,5.37,25000
CPHI,D,20100709,2.7,2.81,2.7,2.75,13000
CPI,D,20100709,25.02,25.39,24.75,25.36,32300
CQP,D,20100709,17.1,17.38,16.92,17.28,134200
CQQQ,D,20100709,24.08,24.13,24,24.13,1700
CRBA,D,20100709,36.35,36.35,36.35,36.35,100
CRBI,D,20100709,34.77,35.76,34.77,35.76,500
CRBQ,D,20100709,36.45,37.05,36.45,36.97,3900
CRC,D,20100709,2.28,2.4,2.28,2.35,7000
CRF,D,20100709,10.45,10.55,10.12,10.39,27300
CRM.W,D,20100709,0.27,0.27,0.26,0.26,4200
CRMD,D,20100709,1.87,1.87,1.82,1.86,13200
CRVP,D,20100709,0.73,0.81,0.73,0.79,5200
CSD,D,20100709,19.05,19.14,19,19.14,3600
CSJ,D,20100709,104.22,104.3,104.14,104.29,403500
CSLS,D,20100709,20.03,20.04,20.03,20.04,2600
CSM,D,20100709,48.93,49,48.78,49,1200
CTO,D,20100709,28.77,31.96,28.49,31.5,20400
CTT,D,20100709,2.46,2.64,2.46,2.62,51200
CUO,D,20100709,12.35,12.5,12.33,12.35,1000
CUR,D,20100709,2.58,2.58,2.52,2.55,129300
CUT,D,20100709,17.59,17.73,17.59,17.73,19700
CVF,D,20100709,8.85,8.85,8.85,8.85,300
CVM,D,20100709,0.47,0.49,0.46,0.49,449700
CVU,D,20100709,9.85,10.15,9.85,10.1,12200
CVY,D,20100709,17.95,18.04,17.88,18.04,103800
CWB,D,20100709,36.24,36.59,36.24,36.47,19900
CWI,D,20100709,28.4,28.71,28.34,28.7,22200
CXA,D,20100709,22.62,22.62,22.55,22.61,5000
CXM,D,20100709,0.31,0.34,0.31,0.33,607800
CXZ,D,20100709,0.12,0.14,0.12,0.14,241200
CYB,D,20100709,25,25.01,24.97,25.01,119300
CZA,D,20100709,24.21,24.45,24.21,24.41,5200
CZI,D,20100709,31.5,31.5,30.2,30.21,11500
CZM,D,20100709,33.22,34,32.61,34,56900
DAG,D,20100709,7.03,7.1,6.95,7.03,47800
DBA,D,20100709,24.55,24.66,24.51,24.54,627900
DBB,D,20100709,18.6,18.81,18.6,18.71,132300
DBC,D,20100709,21.9,22.03,21.82,21.98,1278100
DBE,D,20100709,23.2,23.37,23.1,23.35,14500
DBN,D,20100709,24.55,24.74,24.55,24.74,6200
DBO,D,20100709,24.14,24.35,23.96,24.26,294300
DBP,D,20100709,41.01,41.2,40.98,41.08,42600
DBS,D,20100709,31.98,32.23,31.98,32.13,13300
DBU,D,20100709,18.6,18.74,18.55,18.74,5200
DBV,D,20100709,22.4,22.48,22.39,22.45,112500
DBY,D,20100709,5.81,5.82,5.71,5.81,2200
DDD,D,20100709,0.47,0.47,0.41,0.46,71100
DDG,D,20100709,53.95,54.03,53.72,53.75,5500
DDM,D,20100709,41.38,41.94,41.27,41.94,1703200
DDP,D,20100709,40.93,41.14,40.93,41.04,7300
DEE,D,20100709,57,57.24,56.33,56.33,2900
DEF,D,20100709,21.55,21.59,21.55,21.57,5500
DEJ,D,20100709,0.31,0.31,0.3,0.31,59200
DEM,D,20100709,48.32,48.62,48.11,48.58,120300
DENT,D,20100709,18.75,18.86,18.75,18.85,40900
DES,D,20100709,40.02,40.54,39.97,40.54,32700
DEW,D,20100709,36.87,37.12,36.79,37.1,7500
DFE,D,20100709,33.83,33.87,33.83,33.87,800
DFJ,D,20100709,40.05,40.42,40.05,40.42,13600
DGL,D,20100709,43.01,43.16,42.94,43.07,143100
DGP,D,20100709,31.64,31.96,31.58,31.75,640900
DGS,D,20100709,42.65,42.96,42.57,42.95,59700
DGSE,D,20100709,3.15,3.15,3.02,3.12,5300
DGT,D,20100709,50.73,50.8,50.65,50.8,2800
DGZ,D,20100709,17.99,18,17.9,17.96,36400
DHS,D,20100709,33.8,34.06,33.77,34.06,11400
DHY,D,20100709,2.97,3.01,2.97,3,124000
DIA,D,20100709,101.46,102.13,101.28,102.11,7377600
DIG,D,20100709,27.47,27.89,27.31,27.81,1560000
DII,D,20100709,1.37,1.39,1.36,1.39,3900
DIM,D,20100709,43.58,44.09,43.58,44.09,3900
DIT,D,20100709,50.4,52.45,50.4,52.45,800
DJP,D,20100709,38.11,38.28,38.04,38.23,162700
DKA,D,20100709,21.23,21.32,21.22,21.32,5300
DLA,D,20100709,14.08,14.11,13.85,14.09,15800
DLN,D,20100709,39.76,39.89,39.6,39.89,16400
DLS,D,20100709,42.94,43.12,42.76,43.12,30300
DMC,D,20100709,3.15,3.29,3.11,3.18,12300
DMF,D,20100709,9.2,9.24,9.14,9.24,26600
DMH,D,20100709,6.53,6.57,6.37,6.57,7500
DND,D,20100709,55.63,56.2,55.63,56.2,1300
DNE,D,20100709,0.1,0.11,0.09,0.1,214500
DNH,D,20100709,49.69,50.16,49.69,50.16,6000
DNL,D,20100709,45.21,45.6,45.03,45.51,11400
DNN,D,20100709,1.17,1.21,1.15,1.16,237000
DNO,D,20100709,47.93,48.09,47.41,47.47,26200
DOG,D,20100709,51.94,52.03,51.61,51.61,451500
DOL,D,20100709,39.71,40.06,39.63,40.02,19100
DON,D,20100709,43.44,43.8,43.44,43.75,12900
DOO,D,20100709,38.51,38.81,38.48,38.81,4300
DPK,D,20100709,15.68,15.7,15.18,15.19,143000
DPU,D,20100709,14.44,14.49,14.43,14.49,1800
DPW,D,20100709,1.08,1.1,1.08,1.1,2600
DRJ,D,20100709,1.3,1.33,1.26,1.33,6200
DRN,D,20100709,35.95,37.73,35.74,37.48,1424800
DRR,D,20100709,52.24,52.34,52.1,52.22,23400
DRV,D,20100709,36.65,36.95,34.88,35,1625200
DRW,D,20100709,24.73,24.85,24.63,24.85,20500
DSC,D,20100709,52.96,53.23,52.86,53.21,3400
DSG,D,20100709,84.27,85.39,84.27,85.39,3100
DSI,D,20100709,40.87,40.99,40.77,40.99,2700
DSV,D,20100709,56.98,57.64,56.98,57.61,5600
DTD,D,20100709,39.98,40.32,39.95,40.32,4800
DTH,D,20100709,36.25,36.51,36.25,36.51,5400
DTN,D,20100709,40.9,41.08,40.84,41.08,19100
DTO,D,20100709,75.91,76.66,74.05,74.71,202100
DUG,D,20100709,68.01,68.34,66.92,67.06,771100
DVY,D,20100709,44.04,44.38,43.98,44.37,298600
DWM,D,20100709,40.88,41.08,40.69,41.03,43000
DWX,D,20100709,48.73,48.9,48.38,48.75,34400
DXD,D,20100709,28.63,28.73,28.24,28.26,5400300
DXJ,D,20100709,36.87,37.09,36.87,37.03,2800
DXR,D,20100709,10.04,10.12,9.86,9.93,5900
DYY,D,20100709,6.74,6.75,6.62,6.68,10700
DZK,D,20100709,46.5,47.35,45.81,47.34,71100
DZZ,D,20100709,11.32,11.34,11.21,11.28,661900
EAD,D,20100709,9.55,9.58,9.5,9.55,199200
EAG,D,20100709,0.24,0.24,0.2,0.22,19400
EAR,D,20100709,1,1,0.99,1,13500
ECF,D,20100709,6.44,6.55,6.44,6.49,17900
ECH,D,20100709,59.1,59.55,58.9,59.21,128900
ECV,D,20100709,12.07,12.1,12.07,12.1,12000
EDC,D,20100709,24.91,25.89,24.84,25.78,2258500
EDV,D,20100709,91.48,91.48,90.32,91.11,67900
EDZ,D,20100709,41.67,41.91,40.19,40.22,1237300
EEB,D,20100709,39.8,40.24,39.59,40.19,167400
EEE,D,20100709,0.08,0.09,0.07,0.07,3035400
EEG,D,20100709,45.87,45.87,45.83,45.83,1000
EEM,D,20100709,39.52,40.01,39.46,39.98,43777400
EEN,D,20100709,16.82,16.82,16.82,16.82,100
EEO,D,20100709,44.58,44.58,43.75,43.8,1300
EES,D,20100709,41.26,41.87,41.26,41.87,15200
EET,D,20100709,76.92,78.15,72.84,77.5,16700
EEV,D,20100709,50.21,50.34,49,49.06,396600
EFA,D,20100709,49.56,50.08,49.48,50.06,19806900
EFG,D,20100709,50.78,51.3,50.76,51.3,226800
EFO,D,20100709,62.84,63.65,62.84,63.65,400
EFS,D,20100709,9.2,9.2,9.2,9.2,1000
EFU,D,20100709,40.36,40.4,39.53,39.56,27900
EFV,D,20100709,44.15,44.59,44.08,44.57,89900
EFZ,D,20100709,61,61,60.3,60.36,268800
EGAS,D,20100709,10.9,10.93,10.85,10.85,3000
EGI,D,20100709,1.83,1.85,1.78,1.84,56700
EGT,D,20100709,0.24,0.24,0.23,0.24,42500
EIA,D,20100709,12.99,13.09,12.99,13.09,8200
EIDO,D,20100709,24.67,24.82,24.61,24.82,10700
EIF,D,20100709,10.28,10.28,10.21,10.21,14800
EIM,D,20100709,13.33,13.36,13.26,13.36,58200
EIP,D,20100709,14.15,14.18,14.15,14.17,600
EIR,D,20100709,10.55,10.55,10.52,10.52,1900
EIRL,D,20100709,19.95,19.95,19.95,19.95,300
EIS,D,20100709,47.73,48.4,47.73,48.23,29800
EIV,D,20100709,13.53,13.62,13.53,13.6,6100
EJW,D,20100709,9.95,10,9.95,10,300
EKB,D,20100709,9.9,9.9,9.9,9.9,1100
ELG,D,20100709,46.91,47.17,46.91,47.16,7100
ELR,D,20100709,49.96,50.12,49.96,50.12,2900
ELV,D,20100709,55.99,56.18,55.99,56.13,900
EMAN,D,20100709,3.27,3.27,3.12,3.23,41400
EMB,D,20100709,104.51,104.66,104.25,104.65,145600
EMG,D,20100709,58.72,59.3,58.72,58.93,1400
EMI,D,20100709,12.53,12.61,12.5,12.5,8300
EMJ,D,20100709,14.57,14.6,14.57,14.57,900
EML,D,20100709,14.25,14.25,14,14.06,700
EMM,D,20100709,48.16,48.5,48.16,48.5,1100
EMT,D,20100709,53.76,54.14,53.6,54.05,2000
EMV,D,20100709,46.35,46.66,46.31,46.65,5200
ENA,D,20100709,0.85,0.9,0.81,0.9,41800
END,D,20100709,1.06,1.1,1.03,1.1,234200
ENX,D,20100709,13.85,13.89,13.71,13.89,7000
ENY,D,20100709,16.45,16.54,16.37,16.48,15500
EPI,D,20100709,23.11,23.46,23.1,23.46,895800
EPM,D,20100709,5.16,5.3,5.14,5.3,46100
EPOL,D,20100709,25.67,26.08,25.63,26.07,133300
EPP,D,20100709,37.98,38.37,37.93,38.32,589100
EPS,D,20100709,37.27,37.47,37.27,37.47,2300
EPU,D,20100709,33.85,34.01,33.72,33.9,83300
EPV,D,20100709,22.78,22.78,22.16,22.24,285200
EQL,D,20100709,30.04,30.26,30.04,30.26,5800
ERC,D,20100709,14.89,14.94,14.79,14.94,80200
ERH,D,20100709,10.79,10.89,10.71,10.89,39100
ERI,D,20100709,0.5,0.5,0.47,0.47,12400
ERX,D,20100709,27.32,27.94,27.03,27.82,3374900
ERY,D,20100709,57.5,58,56.12,56.39,1103400
ESA,D,20100709,3.3,3.3,3.2,3.3,20000
ESA.W,D,20100709,0.42,0.42,0.32,0.41,12400
ESB,D,20100709,10.07,10.07,10.02,10.02,10000
ESK,D,20100709,9.94,9.95,9.91,9.95,3500
ESM,D,20100709,10.04,10.33,9.9,10.33,30500
ESP,D,20100709,18.65,18.79,18.65,18.79,300
ESR,D,20100709,24.48,24.69,24.39,24.69,9000
ETD,D,20100709,10.04,10.04,10.04,10.04,600
ETF,D,20100709,16.36,16.71,16.36,16.71,27700
EU,D,20100709,20.49,20.49,20.39,20.47,2900
EUM,D,20100709,38.28,38.3,37.79,37.83,176700
EUO,D,20100709,23.38,23.42,23.3,23.31,982600
EVI,D,20100709,1.11,1.17,1.11,1.17,300
EVJ,D,20100709,14.41,14.5,14.39,14.5,3900
EVK,D,20100709,3.04,3.04,3,3.01,2800
EVM,D,20100709,13.02,13.02,12.92,13.02,17500
EVO,D,20100709,13.86,13.91,13.86,13.91,500
EVP,D,20100709,13.83,13.83,13.8,13.8,1200
EVV,D,20100709,16.15,16.15,15.97,16.13,196700
EVX,D,20100709,42.95,43.13,42.87,43.13,1000
EVY,D,20100709,13.24,13.45,13.24,13.45,5400
EWA,D,20100709,20.36,20.56,20.3,20.5,3152000
EWC,D,20100709,25.94,26.23,25.85,26.21,2698200
EWD,D,20100709,24.48,24.89,24.48,24.87,234800
EWG,D,20100709,19.75,19.91,19.71,19.87,1771000
EWH,D,20100709,15.25,15.4,15.23,15.38,3111500
EWI,D,20100709,15.28,15.54,15.24,15.49,602200
EWJ,D,20100709,9.53,9.61,9.52,9.6,11770700
EWK,D,20100709,11.61,11.74,11.59,11.71,597600
EWL,D,20100709,20.88,21.11,20.82,21.05,215100
EWM,D,20100709,11.84,11.98,11.82,11.95,1451600
EWN,D,20100709,18.38,18.63,18.34,18.63,192200
EWO,D,20100709,16.59,16.69,16.54,16.66,53400
EWP,D,20100709,36.82,37.44,36.69,37.4,447800
EWQ,D,20100709,21.11,21.36,21.09,21.31,504100
EWS,D,20100709,11.78,11.9,11.75,11.85,2301700
EWT,D,20100709,11.96,12.05,11.95,12,4238300
EWU,D,20100709,14.4,14.5,14.35,14.46,1417800
EWV,D,20100709,47.74,47.74,46.92,46.92,1200
EWW,D,20100709,49.85,50.04,49.38,49.96,2852700
EWX,D,20100709,47.64,47.98,47.53,47.88,40600
EWY,D,20100709,47.22,47.54,47.07,47.45,2507500
EWZ,D,20100709,66.71,67.89,66.52,67.34,11125300
EXI,D,20100709,43.87,44.23,43.87,44.23,7700
EXK,D,20100709,3.49,3.62,3.43,3.57,541200
EXT,D,20100709,38.17,38.23,38.17,38.23,2300
EZA,D,20100709,56.08,56.64,56.08,56.49,392300
EZJ,D,20100709,60.06,60.47,60.06,60.47,2600
EZM,D,20100709,43.95,44.44,43.94,44.44,23800
EZU,D,20100709,30.96,31.32,30.9,31.28,409700
EZY,D,20100709,33.12,33.17,33.12,33.17,5700
FAA,D,20100709,33.35,33.6,33.3,33.58,29100
FAB,D,20100709,23.8,23.8,23.67,23.79,4800
FAD,D,20100709,24.32,24.39,24.32,24.39,300
FAN,D,20100709,10.56,10.73,10.54,10.73,37800
FAS,D,20100709,20.93,22.09,20.86,22.05,45232500
FAX,D,20100709,6.27,6.32,6.25,6.25,559600
FAZ,D,20100709,15.6,15.65,14.75,14.79,48333400
FBT,D,20100709,30.74,31.3,30.7,31.28,18200
FCG,D,20100709,16.02,16.15,15.96,16.12,184600
FCM,D,20100709,12.25,12.31,12.24,12.31,4200
FCO,D,20100709,12.02,12.03,11.96,11.98,18200
FCV,D,20100709,25.55,25.55,25.55,25.55,200
FDD,D,20100709,12.48,12.48,12.28,12.32,700
FDL,D,20100709,13.82,13.93,13.82,13.92,9900
FDM,D,20100709,17.35,17.6,17.35,17.6,6800
FDN,D,20100709,24.98,25.2,24.9,25.2,43300
FDV,D,20100709,19.46,19.53,19.46,19.53,1300
FEN,D,20100709,24.05,24.25,24.05,24.25,49100
FEU,D,20100709,30.25,30.5,30.25,30.5,6900
FEX,D,20100709,23.1,23.17,23.04,23.17,8000
FEZ,D,20100709,33.14,33.64,33.14,33.64,39900
FFI,D,20100709,0.43,0.43,0.43,0.43,100
FFR,D,20100709,29.65,29.99,29.62,29.99,9700
FGD,D,20100709,20.23,20.39,20.23,20.36,7400
FIO,D,20100709,22.7,22.83,22.67,22.83,2100
FIVZ,D,20100709,77.75,77.75,77.72,77.72,2500
FIW,D,20100709,18.15,18.17,17.99,18.08,6800
FLL,D,20100709,3.14,3.14,3.08,3.1,19300
FLM,D,20100709,34.79,35.32,34.79,35.26,7700
FNI,D,20100709,21.14,21.43,21.14,21.41,75600
FNX,D,20100709,26.14,26.43,26.14,26.43,7300
FPP,D,20100709,2.78,2.78,2.71,2.73,3800
FPX,D,20100709,19.62,19.69,19.6,19.69,14400
FRD,D,20100709,5.62,5.68,5.6,5.68,2900
FRG,D,20100709,6.22,6.54,6.17,6.54,617300
FRI,D,20100709,12.46,12.62,12.46,12.61,16000
FRN,D,20100709,19.34,19.44,19.11,19.35,174400
FRS,D,20100709,19.8,19.96,19.8,19.95,1400
FSI,D,20100709,1.55,1.55,1.45,1.45,2300
FSP,D,20100709,11.6,11.76,11.41,11.76,239300
FTA,D,20100709,22.59,22.76,22.54,22.76,8000
FTC,D,20100709,23.24,23.41,23.24,23.41,6200
FTF,D,20100709,12.31,12.35,12.23,12.33,87700
FTY,D,20100709,29.05,29.36,29.05,29.36,2400
FUD,D,20100709,19.83,19.83,19.83,19.83,12100
FUE,D,20100709,7.71,7.71,7.27,7.27,6600
FVD,D,20100709,13.28,13.34,13.25,13.31,33700
FVE,D,20100709,3.03,3.15,2.99,3.12,68300
FVL,D,20100709,10.63,10.78,10.63,10.78,14700
FXA,D,20100709,87.66,87.84,87.51,87.84,198700
FXB,D,20100709,150.48,150.59,149.88,150.02,42100
FXC,D,20100709,96.47,96.59,96.21,96.24,267400
FXD,D,20100709,15.14,15.3,15.1,15.3,46300
FXE,D,20100709,125.86,126.09,125.74,126,520300
FXF,D,20100709,94,94.23,93.77,94.07,99200
FXG,D,20100709,18.37,18.37,18.25,18.31,7400
FXH,D,20100709,21.95,22.01,21.89,22.01,9800
FXI,D,20100709,40.23,40.73,40.1,40.68,21814300
FXL,D,20100709,17.68,17.77,17.63,17.76,16000
FXM,D,20100709,78.24,78.27,78.15,78.25,1300
FXN,D,20100709,15.61,15.64,15.49,15.61,24000
FXO,D,20100709,12.51,12.68,12.51,12.68,49900
FXP,D,20100709,38.36,38.44,37.25,37.36,537700
FXR,D,20100709,14.78,14.81,14.7,14.8,12400
FXS,D,20100709,132.61,133.13,132.61,132.77,1600
FXU,D,20100709,15.1,15.12,15,15.1,16000
FXY,D,20100709,111.88,112,111.72,111.74,156100
FXZ,D,20100709,18.9,19.17,18.9,19.14,48200
FYX,D,20100709,23.72,23.83,23.72,23.79,600
GAF,D,20100709,60.83,61.11,60.77,61.09,5500
GAZ,D,20100709,10.06,10.14,9.95,10.02,95600
GBB,D,20100709,40.44,40.44,40.44,40.44,100
GBF,D,20100709,108.15,108.21,108.03,108.03,3100
GBG,D,20100709,1.77,1.81,1.77,1.8,999200
GBI,D,20100709,9.82,9.82,9.6,9.82,2900
GBR,D,20100709,3.3,3.3,3.3,3.3,200
GCC,D,20100709,25.14,25.19,25.02,25.06,38000
GDX,D,20100709,49.92,51,49.92,50.48,6955500
GDXJ,D,20100709,26.26,26.9,26.19,26.82,891300
GEL,D,20100709,19.9,20.15,19.9,20.01,120000
GEX,D,20100709,20.09,20.52,20.09,20.51,57200
GFC,D,20100709,5.65,5.65,5.1,5.59,33400
GGN,D,20100709,15.56,15.8,15.56,15.7,363100
GGN-A,D,20100709,26.6,26.6,26.5,26.5,4600
GGR,D,20100709,1.04,1.08,1,1.04,43800
GHM,D,20100709,14.36,14.84,14.36,14.82,24100
GIA,D,20100709,0.9,0.9,0.9,0.9,4900
GIC,D,20100709,10.19,10.19,10.19,10.19,100
GII,D,20100709,38.02,38.33,38.02,38.33,400
GIW,D,20100709,5.89,5.94,5.88,5.9,1900
GLA,D,20100709,0.26,0.26,0.25,0.25,1800
GLD,D,20100709,118.14,118.73,118,118.36,9596700
GLJ,D,20100709,52.94,53.14,52.94,53.09,1000
GLL,D,20100709,40.1,40.17,39.72,39.97,158100
GLO,D,20100709,11.76,11.88,11.7,11.7,90400
GLQ,D,20100709,12.79,12.89,12.7,12.81,57000
GLU,D,20100709,18.8,19.3,18.8,19.28,4800
GLV,D,20100709,13.96,13.97,13.81,13.9,7900
GMF,D,20100709,73.49,74.18,73.35,74.18,35900
GML,D,20100709,74.1,75.08,74.1,74.95,55300
GMM,D,20100709,61.92,62.55,61.92,62.53,20500
GMO,D,20100709,3.11,3.25,3.1,3.25,320900
GOK,D,20100709,4.23,4.36,4.16,4.36,88700
GPR,D,20100709,0.43,0.43,0.42,0.42,8400
GRC,D,20100709,26.16,26.68,26.15,26.64,26300
GRES,D,20100709,26.12,26.55,26.12,26.25,15200
GRH,D,20100709,0.91,0.91,0.85,0.87,19600
GRI,D,20100709,30.52,30.83,30.5,30.83,6700
GRN,D,20100709,26.93,27.08,26.93,27.08,300
GRU,D,20100709,5.15,5.15,5.05,5.1,19900
GRZ,D,20100709,0.8,0.83,0.8,0.81,9300
GSB,D,20100709,2.41,2.64,2.41,2.64,42500
GSC,D,20100709,40,40.05,39.81,39.93,700
GSG,D,20100709,28.05,28.44,28.05,28.4,354700
GSP,D,20100709,27.87,28.06,27.86,27.94,4300
GSS,D,20100709,4.25,4.29,4.17,4.22,3050300
GST,D,20100709,3.62,3.76,3.6,3.75,119500
GSW,D,20100709,23.41,23.41,20.72,21.89,800
GSX,D,20100709,0.36,0.36,0.34,0.35,73800
GTE,D,20100709,5.26,5.27,5.18,5.22,801700
GTF,D,20100709,0.51,0.56,0.5,0.55,69700
GTU,D,20100709,47.9,48.3,47.24,48.15,107200
GUR,D,20100709,39.89,40.41,39.57,40.39,30600
GVI,D,20100709,108.05,108.25,108.03,108.19,19500
GVP,D,20100709,3.68,3.68,3.55,3.68,53900
GWL,D,20100709,21.91,22.03,21.84,22.03,12300
GWX,D,20100709,24.87,25.08,24.8,25.08,80300
GXC,D,20100709,68.85,69.76,68.82,69.72,60000
GXF,D,20100709,16.22,16.48,16.22,16.43,3800
GXG,D,20100709,35,35.28,34.75,35.05,11200
HAO,D,20100709,25.1,25.44,25.1,25.39,91200
HAP,D,20100709,29.71,29.95,29.62,29.89,4700
HDY,D,20100709,1.04,1.07,1.03,1.04,169600
HEB,D,20100709,0.44,0.46,0.44,0.46,639100
HEDJ,D,20100709,43.57,43.78,43.44,43.78,2800
HFB,D,20100709,9.29,9.29,9.29,9.29,100
HGI,D,20100709,16.59,16.69,16.5,16.67,3600
HH,D,20100709,0.63,0.71,0.61,0.71,38300
HHH,D,20100709,51.47,51.93,51.47,51.93,1900
HKN,D,20100709,3.09,3.09,3.03,3.04,5100
HLM.P,D,20100709,27.66,27.99,27.66,27.71,900
HMG,D,20100709,4.79,4.79,4.79,4.79,300
HNB,D,20100709,3.2,3.59,3.2,3.59,13700
HNW,D,20100709,19.43,19.72,19.33,19.72,28900
HQS,D,20100709,4.58,4.58,4.5,4.51,55300
HRT,D,20100709,4.4,4.4,4.4,4.4,200
HTM,D,20100709,0.81,0.81,0.76,0.79,174200
HWG,D,20100709,37.5,37.5,36.12,37.25,1800
HWK,D,20100709,27.47,28,27.47,27.91,19100
HYD,D,20100709,30.77,30.77,30.71,30.71,24200
HYG,D,20100709,86.8,86.8,86.47,86.6,778700
IAF,D,20100709,9.82,9.92,9.72,9.92,81400
IAH,D,20100709,49.94,50.1,49.81,49.97,76600
IAI,D,20100709,24.39,24.79,24.32,24.76,51200
IAK,D,20100709,28,28.41,27.95,28.41,8900
IAT,D,20100709,22.8,23.39,22.67,23.35,232800
IAU,D,20100709,11.83,11.89,11.81,11.84,7548100
IBND,D,20100709,30.81,30.86,30.81,30.84,1800
ICF,D,20100709,55.96,56.95,55.83,56.78,462800
ICH,D,20100709,2.47,2.54,2.43,2.49,2000
ICI,D,20100709,45.31,45.34,45.31,45.34,400
ICN,D,20100709,25.04,25.26,25.04,25.13,2100
IDI,D,20100709,2.85,2.85,2.78,2.83,159900
IDI.W,D,20100709,0.45,0.55,0.45,0.45,243000
IDN,D,20100709,1.42,1.42,1.31,1.39,42800
IDU,D,20100709,71.9,72.54,71.71,72.46,23800
IDV,D,20100709,28.04,28.26,27.97,28.26,28700
IDX,D,20100709,74.7,75.15,73.71,75.15,153000
IEC,D,20100709,4.62,4.78,4.6,4.78,21800
IEF,D,20100709,94.78,94.86,94.66,94.66,439700
IEI,D,20100709,114.9,114.94,114.82,114.85,77300
IEO,D,20100709,50.35,50.47,49.95,50.37,140200
IEV,D,20100709,33.63,34.05,33.63,34,264600
IEZ,D,20100709,40.18,40.39,39.94,40.35,40000
IF,D,20100709,11.32,11.54,11.32,11.54,39900
IG,D,20100709,1.02,1.04,1.02,1.02,18000
IGC,D,20100709,1,1.05,1,1.04,31300
IGE,D,20100709,32.1,32.51,32.1,32.46,339500
IGF,D,20100709,31.36,31.58,31.25,31.58,25100
IGM,D,20100709,50.41,50.78,50.39,50.78,262100
IGN,D,20100709,25.71,25.94,25.6,25.94,15000
IGV,D,20100709,44.69,45.08,44.68,45.08,97000
IGW,D,20100709,45.37,46.18,45.36,46.18,97900
IHE,D,20100709,56.05,56.42,56.05,56.42,10000
IHF,D,20100709,45.91,46.31,45.91,46.28,148500
IHI,D,20100709,54.56,54.59,54.17,54.59,17900
IIG,D,20100709,3.41,3.54,3.4,3.51,8800
IIH,D,20100709,3.36,3.37,3.29,3.3,34100
IJH,D,20100709,73.1,73.9,72.89,73.84,314500
IJJ,D,20100709,65.98,66.69,65.73,66.69,55400
IJK,D,20100709,79.22,80.03,79,80.03,113100
IJR,D,20100709,55.12,55.91,55.03,55.86,974400
IJS,D,20100709,58.23,59.09,58.14,59.03,206400
IJT,D,20100709,58.05,58.78,57.94,58.75,181800
ILF,D,20100709,44.31,44.91,44.21,44.91,1985300
ILI,D,20100709,0.37,0.37,0.34,0.37,20400
IMH,D,20100709,2.62,2.71,2.62,2.67,8200
IMO,D,20100709,37.17,37.73,37.17,37.52,97100
INDL,D,20100709,40.36,40.93,40.36,40.9,1300
INO,D,20100709,1,1,0.96,1,220500
INP,D,20100709,64.33,66,64.33,65.24,191600
INS,D,20100709,1.2,1.2,1.06,1.16,5800
INV,D,20100709,2.21,2.46,1.9,2.09,481800
INY,D,20100709,22.75,22.75,22.75,22.75,5100
IOO,D,20100709,53.43,53.82,53.4,53.82,112300
IPB,D,20100709,21.2,21.2,20.69,21,1600
IPE,D,20100709,52.07,52.26,52.07,52.21,68200
IPF,D,20100709,18.14,18.42,18.14,18.42,47700
IPK,D,20100709,23.76,23.83,23.68,23.8,900
IPN,D,20100709,23.02,23.34,23.02,23.34,2000
IPS,D,20100709,27.19,27.25,27.07,27.24,800
IPT,D,20100709,0.28,0.28,0.28,0.28,100
IPU,D,20100709,19.31,19.62,19.31,19.62,1200
IPW,D,20100709,22.36,22.5,22.36,22.5,1200
IRO,D,20100709,18.81,18.81,18.78,18.79,5900
IRV,D,20100709,22.83,22.85,22.71,22.85,600
IRY,D,20100709,27.4,27.4,27.4,27.4,100
ISI,D,20100709,48.49,48.83,48.49,48.83,2500
ISL,D,20100709,13.89,13.9,13.73,13.81,5500
ISR,D,20100709,1.43,1.47,1.36,1.43,35900
IST,D,20100709,21.63,21.63,21.57,21.57,300
ITA,D,20100709,51.25,51.46,50.99,51.45,10300
ITB,D,20100709,11.26,11.56,11.25,11.54,213700
ITE,D,20100709,59.02,59.03,58.96,58.99,16700
ITF,D,20100709,41.32,41.56,41.32,41.48,2000
ITI,D,20100709,1.35,1.38,1.33,1.36,22400
ITM,D,20100709,21.75,21.75,21.68,21.72,34800
ITR,D,20100709,32.65,32.65,32.56,32.65,15100
IVA,D,20100709,0.17,0.17,0.17,0.17,100
IVD,D,20100709,0.54,0.54,0.54,0.54,1000
IVE,D,20100709,51.55,51.96,51.42,51.94,243100
IVV,D,20100709,107.53,108.34,107.31,108.31,2112400
IVW,D,20100709,55.12,55.47,55.03,55.45,499400
IWB,D,20100709,59.05,59.51,58.94,59.5,580000
IWC,D,20100709,39.33,40,39.24,39.97,87200
IWD,D,20100709,55.98,56.46,55.83,56.46,1118400
IWF,D,20100709,47.45,47.74,47.33,47.73,1321800
IWM,D,20100709,61.98,62.94,61.77,62.94,38202600
IWN,D,20100709,57.73,58.65,57.52,58.65,1203100
IWO,D,20100709,67.65,68.63,67.45,68.63,1238800
IWP,D,20100709,44.96,45.42,44.88,45.41,376500
IWR,D,20100709,83.04,83.86,82.76,83.86,278100
IWS,D,20100709,37.55,38.09,37.52,38.05,1543100
IWV,D,20100709,63.01,63.53,62.92,63.5,252600
IWW,D,20100709,73.3,73.93,73.24,73.92,19200
IWX,D,20100709,24.44,24.68,24.44,24.63,24000
IWY,D,20100709,25.19,25.35,25.19,25.32,22400
IWZ,D,20100709,38.65,38.93,38.62,38.93,20800
IXC,D,20100709,31.05,31.31,31,31.24,58200
IXG,D,20100709,41.6,42.3,41.51,42.3,32700
IXJ,D,20100709,47.01,47.27,46.95,47.23,11700
IXN,D,20100709,52.03,52.45,51.92,52.45,12600
IXP,D,20100709,50.46,50.62,50.36,50.57,11800
IYC,D,20100709,55.3,55.79,55.24,55.79,47800
IYE,D,20100709,30.1,30.3,30.03,30.25,162100
IYF,D,20100709,51.21,52.2,51.2,52.14,811700
IYG,D,20100709,51.82,52.79,51.62,52.74,101700
IYH,D,20100709,59.6,59.82,59.49,59.82,41000
IYJ,D,20100709,52.82,53.36,52.66,53.36,48800
IYK,D,20100709,55.66,55.87,55.47,55.83,10400
IYM,D,20100709,56.19,57.7,56.18,57.49,1013000
IYR,D,20100709,47.89,48.73,47.81,48.62,13585700
IYT,D,20100709,74.55,75.21,74.2,75.16,606800
IYW,D,20100709,53.9,54.17,53.79,54.15,145100
IYY,D,20100709,53.4,53.84,53.35,53.84,273100
IYZ,D,20100709,19.4,19.41,19.22,19.33,2313200
JCO,D,20100709,31.89,31.89,31.89,31.89,100
JFP,D,20100709,2.52,2.54,2.49,2.53,51000
JJA,D,20100709,41.13,41.21,40.92,41.08,4800
JJC,D,20100709,40.61,41.05,40.61,41,21200
JJE,D,20100709,22.03,22.14,22.03,22.14,2800
JJG,D,20100709,36.28,36.5,36.02,36.34,45700
JJM,D,20100709,35.1,35.1,34.99,34.99,1000
JJN,D,20100709,28.8,28.87,28.68,28.74,12600
JJP,D,20100709,62.7,62.7,62.53,62.67,1400
JJT,D,20100709,41.52,41.59,41.52,41.59,300
JJU,D,20100709,26.8,26.8,26.8,26.8,100
JKD,D,20100709,61.7,62.13,61.64,62.13,8100
JKE,D,20100709,54.14,54.55,54.14,54.53,12900
JKF,D,20100709,51.07,51.49,51.07,51.49,3500
JKG,D,20100709,68.2,68.96,68.2,68.96,2400
JKH,D,20100709,76.99,77.33,76.73,77.33,11500
JKI,D,20100709,65.09,65.73,65.09,65.73,1600
JKJ,D,20100709,71.51,71.93,71.33,71.93,4100
JKK,D,20100709,65.53,65.77,65.12,65.75,5500
JKL,D,20100709,67.73,68.68,67.73,68.68,9300
JLI,D,20100709,0.02,0.03,0.02,0.02,320000
JNK,D,20100709,38.81,38.81,38.56,38.65,2590700
JO,D,20100709,45.33,45.33,44.6,44.6,11800
JOB,D,20100709,0.29,0.29,0.29,0.29,200
JPX,D,20100709,18.73,18.74,18.39,18.41,2000
JRS,D,20100709,8.28,8.58,8.27,8.58,54700
JSC,D,20100709,38.82,39.15,38.82,39.15,2400
JXI,D,20100709,42.15,42.38,41.9,42.38,16700
JYN,D,20100709,67.1,67.26,67.04,67.06,14800
KAD,D,20100709,0.48,0.48,0.42,0.42,44500
KAZ,D,20100709,0.58,0.6,0.56,0.58,88800
KBE,D,20100709,23.89,24.55,23.83,24.5,1955500
KBX,D,20100709,0.64,0.69,0.64,0.64,151800
KCE,D,20100709,31.92,32.42,31.87,32.4,58300
KEM,D,20100709,2.37,2.43,2.34,2.41,1038800
KGN,D,20100709,5.14,5.19,5.03,5.04,59900
KIE,D,20100709,36.82,37.61,36.82,37.55,576600
KLD,D,20100709,46.79,47.05,46.78,47.05,3900
KOG,D,20100709,3.24,3.29,3.19,3.27,725500
KOL,D,20100709,32.03,32.53,31.6,32.42,107800
KRE,D,20100709,23.67,24.3,23.67,24.27,1921400
KROO,D,20100709,21.59,21.6,21.49,21.49,500
KRS,D,20100709,68.42,68.42,66.88,66.88,14800
KRU,D,20100709,41.28,43.24,41.19,43.22,13900
KRY,D,20100709,0.39,0.43,0.39,0.43,604200
KUN,D,20100709,0.54,0.54,0.46,0.47,12900
KWT,D,20100709,11.17,11.47,11.12,11.47,6200
KXI,D,20100709,55.52,55.52,55.22,55.43,10000
KXM,D,20100709,0.76,0.77,0.74,0.77,13200
LAG,D,20100709,56.5,56.55,56.45,56.45,18200
LAQ,D,20100709,39.67,39.67,39.35,39.54,7900
LATM,D,20100709,24.22,24.29,24.13,24.29,9500
LB,D,20100709,11.47,11.85,11.45,11.85,10400
LBJ,D,20100709,25.2,26.72,25.18,26.66,58400
LBY,D,20100709,11.01,11.45,10.91,11.32,55600
LCI,D,20100709,4.51,4.63,4.4,4.6,17700
LD,D,20100709,46.56,46.56,46.56,46.56,100
LEI,D,20100709,2.46,2.62,2.46,2.52,323600
LGL,D,20100709,11,11.11,11,11.02,1000
LHB,D,20100709,37.31,37.31,35.63,35.68,25200
LIA,D,20100709,9.92,9.98,9.92,9.96,440900
LMZ,D,20100709,9.3,9.3,9.3,9.3,2000
LNG,D,20100709,2.68,2.81,2.66,2.79,416100
LOV,D,20100709,3.31,3.34,3.21,3.34,2400
LQD,D,20100709,108.08,108.12,107.86,107.95,529900
LSC,D,20100709,7.77,7.77,7.68,7.72,38000
LTL,D,20100709,36.73,36.92,36.43,36.72,6400
LTPZ,D,20100709,53.25,53.25,53.25,53.25,100
LTS,D,20100709,1.24,1.25,1.18,1.23,238400
LVL,D,20100709,13.37,13.42,13.32,13.42,6700
LWC,D,20100709,36.53,36.61,36.53,36.6,2400
LZR,D,20100709,6.69,6.75,6.69,6.75,1900
MAB,D,20100709,15.44,15.44,15.37,15.37,1900
MAM,D,20100709,44,44.18,44,44.18,4700
MBA,D,20100709,0.63,0.63,0.57,0.63,20300
MBB,D,20100709,109.31,109.35,109.23,109.33,62300
MBG,D,20100709,27.44,27.48,27.34,27.48,1200
MBR,D,20100709,2.78,2.8,2.75,2.75,5800
MCF,D,20100709,43.35,43.68,43.35,43.43,46900
MCRO,D,20100709,26.35,26.48,26.35,26.47,5900
MCZ,D,20100709,0.44,0.44,0.42,0.44,103200
MDD,D,20100709,25.64,25.64,25.64,25.64,100
MDF,D,20100709,3.76,3.8,3.74,3.79,89800
MDM,D,20100709,2.6,2.64,2.6,2.64,600
MDW,D,20100709,0.44,0.46,0.43,0.45,61900
MDY,D,20100709,132.81,134.32,132.49,134.32,2007200
MEA,D,20100709,3.88,4.17,3.86,3.97,415900
MES,D,20100709,19.09,19.09,19.05,19.05,1500
MFN,D,20100709,8.86,8.92,8.67,8.88,263000
MFY,D,20100709,9.06,9.06,9.06,9.06,200
MGC,D,20100709,36.66,36.92,36.63,36.91,12700
MGH,D,20100709,0.83,0.86,0.82,0.84,44500
MGJ,D,20100709,11.53,11.54,11.53,11.54,500
MGK,D,20100709,39.62,39.76,39.51,39.76,19400
MGN,D,20100709,1.77,1.8,1.72,1.8,42500
MGT,D,20100709,0.18,0.19,0.18,0.18,6700
MGV,D,20100709,33.76,34.04,33.71,34.04,12800
MHE,D,20100709,13.95,14,13.95,13.99,1400
MHH,D,20100709,3.3,3.3,3.3,3.3,1000
MHR,D,20100709,4.6,4.65,4.49,4.55,394900
MHR-C,D,20100709,25,25,25,25,1000
MINT,D,20100709,100.37,100.41,100.37,100.39,48400
MIW,D,20100709,13.54,13.64,13.54,13.64,1000
MKF,D,20100709,10.8,10.8,10.8,10.8,1400
MKH,D,20100709,44.32,44.32,44.32,44.32,100
MLN,D,20100709,18.5,18.5,18.43,18.5,11600
MLPI,D,20100709,27.1,27.1,26.67,26.87,43900
MLPN,D,20100709,20.69,20.69,20.3,20.6,128100
MMG,D,20100709,0.64,0.66,0.61,0.66,118700
MMV,D,20100709,15.01,15.14,15.01,15.14,3300
MNA,D,20100709,25.52,25.53,25.52,25.53,8200
MOO,D,20100709,38.35,39.14,38.3,39.12,359100
MPE,D,20100709,11.75,11.75,11.75,11.75,1000
MSL,D,20100709,12.58,12.92,12.4,12.91,13600
MSN,D,20100709,1.65,1.66,1.59,1.65,29400
MSS,D,20100709,5.99,5.99,5.99,5.99,3900
MTK,D,20100709,53.61,53.92,53.56,53.92,1500
MTY,D,20100709,12.75,12.75,12.7,12.7,300
MUAA,D,20100709,51.16,51.23,51.15,51.15,2100
MUAB,D,20100709,51.01,51.01,51,51,2000
MUAC,D,20100709,51.15,51.15,51.15,51.15,1000
MUAD,D,20100709,51.97,51.97,51.95,51.95,1500
MUAE,D,20100709,51.38,51.38,51.37,51.37,500
MUAF,D,20100709,52.14,52.14,52.12,52.12,4500
MUB,D,20100709,104.22,104.22,104.02,104.08,76500
MUK,D,20100709,9.85,9.85,9.85,9.85,4400
MUNI,D,20100709,51.06,51.06,51.04,51.05,15100
MVF,D,20100709,9.94,10.04,9.89,10.04,54500
MVG,D,20100709,6.12,6.4,6.11,6.4,80900
MVV,D,20100709,41.64,42.55,41.49,42.55,56700
MWJ,D,20100709,28.14,29.03,27.9,29.03,139900
MWN,D,20100709,19.54,19.73,18.97,19,63200
MXC,D,20100709,6.4,6.55,6.4,6.5,2600
MXI,D,20100709,54.86,55.85,54.86,55.69,48600
MXN,D,20100709,15.05,15.05,15.05,15.05,100
MYP,D,20100709,9.55,9.55,9.38,9.38,4500
MYY,D,20100709,42.28,42.33,41.84,41.84,28900
MZA,D,20100709,13.6,13.84,13.6,13.7,2100
MZW,D,20100709,9.52,9.52,9.42,9.42,13500
MZZ,D,20100709,19.55,19.62,19.09,19.1,308600
NAK,D,20100709,6.71,7.15,6.69,7.12,198200
NASI,D,20100709,24.18,24.18,24.18,24.18,400
NBH,D,20100709,14.3,14.34,14.26,14.29,24600
NBJ,D,20100709,14.68,14.68,14.62,14.62,800
NBO,D,20100709,14.31,14.46,14.31,14.46,17100
NBS,D,20100709,1.75,1.84,1.66,1.68,311100
NBW,D,20100709,14.12,14.38,14.11,14.37,11000
NBY,D,20100709,1.99,2.07,1.98,2.02,24600
NCB,D,20100709,14.8,14.88,14.79,14.82,10400
NCU,D,20100709,13.44,13.5,13.44,13.45,8000
NEA,D,20100709,14.97,15.01,14.96,15.01,26000
NEN,D,20100709,59.9,60.9,59.9,60.9,200
NFC,D,20100709,15.1,15.12,15.1,15.12,400
NFM,D,20100709,14.72,14.79,14.72,14.74,1600
NFO,D,20100709,26.13,26.44,26.12,26.44,10600
NFZ,D,20100709,13.65,14.77,13.65,13.74,9200
NG,D,20100709,6.37,6.58,6.32,6.49,2004900
NGB,D,20100709,15.05,15.12,14.82,15.12,2800
NGD,D,20100709,5.07,5.26,4.93,5.21,2751000
NGK,D,20100709,16.35,16.4,16.2,16.3,2900
NGO,D,20100709,14.23,14.23,14.23,14.23,900
NGX,D,20100709,15.75,15.75,15.74,15.75,1400
NHC,D,20100709,34.6,34.9,34.18,34.77,8800
NHR,D,20100709,9.96,9.96,9.96,9.96,100
NIB,D,20100709,43.88,43.88,43.4,43.4,4800
NII,D,20100709,15.9,15.95,15.9,15.95,1800
NIV,D,20100709,2.18,2.3,2.15,2.3,359000
NJV,D,20100709,14.91,14.95,14.91,14.93,3000
NKG,D,20100709,14.01,14.01,13.92,13.92,800
NKL,D,20100709,14.59,14.7,14.55,14.7,26100
NKO,D,20100709,14.02,14.02,14.02,14.02,700
NKR,D,20100709,13.66,13.93,13.66,13.88,3300
NKX,D,20100709,13.81,13.81,13.69,13.75,6100
NLR,D,20100709,19.36,19.54,19.34,19.48,20300
NMB,D,20100709,14.85,14.85,14.85,14.85,200
NMZ,D,20100709,12.95,13.1,12.95,13.1,52300
NNB,D,20100709,15.48,15.48,15.25,15.31,2100
NNO,D,20100709,16.2,16.29,16.2,16.23,3500
NOG,D,20100709,12.93,13.67,12.93,13.56,398400
NOM,D,20100709,16.52,16.52,16.52,16.52,100
NOW,D,20100709,9.7,9.7,9.7,9.7,600
NOX,D,20100709,7.07,7.17,7.03,7.17,24400
NPG,D,20100709,14.19,14.19,14.02,14.14,10100
NPN,D,20100709,16,16,15.91,15.91,300
NRB,D,20100709,16.62,16.7,16.62,16.7,600
NRK,D,20100709,14.06,14.14,14.06,14.14,1000
NRO,D,20100709,3.4,3.49,3.4,3.49,240500
NSU,D,20100709,3.54,3.69,3.51,3.6,243000
NTN,D,20100709,0.48,0.5,0.45,0.5,18100
NUJ,D,20100709,14.32,14.41,14.28,14.41,5200
NVG,D,20100709,14.63,14.76,14.61,14.76,25400
NVJ,D,20100709,15.4,15.4,15.33,15.33,3200
NVX,D,20100709,14.35,14.39,14.34,14.37,14300
NVY,D,20100709,14.88,15.08,14.88,15.08,1900
NWD,D,20100709,0.07,0.07,0.07,0.07,26500
NWI,D,20100709,14.39,14.4,14.35,14.4,2200
NXE,D,20100709,13.03,13.03,13,13,800
NXG,D,20100709,2.94,3.03,2.92,2.96,1112700
NXJ,D,20100709,13.74,13.76,13.7,13.76,5100
NXK,D,20100709,13.66,13.69,13.6,13.69,4300
NXM,D,20100709,14.6,14.6,14.34,14.34,400
NXZ,D,20100709,14.7,14.76,14.67,14.76,42400
NY,D,20100709,51.95,52.22,51.95,52.22,6000
NYC,D,20100709,61.9,62.31,61.9,62.22,5000
NYF,D,20100709,106.9,106.9,106.73,106.89,900
NYH,D,20100709,13.67,13.7,13.67,13.7,600
NYV,D,20100709,14.81,14.9,14.81,14.87,5500
NZF,D,20100709,14.47,14.55,14.41,14.55,80600
NZH,D,20100709,13.38,13.46,13.37,13.41,40400
NZR,D,20100709,15,15,14.8,14.8,2500
NZW,D,20100709,13.1,13.13,13.1,13.13,900
OEF,D,20100709,48.73,49.01,48.6,48.95,724500
OESX,D,20100709,2.8,2.98,2.74,2.98,81400
OFI,D,20100709,5.6,5.69,5.56,5.67,58200
OIH,D,20100709,103.23,103.26,101.82,102.96,4027300
OIL,D,20100709,22.17,22.45,22.05,22.37,381500
OLE,D,20100709,25.6,25.62,25.6,25.62,3100
OLO,D,20100709,11.89,11.98,11.89,11.98,2900
ONEF,D,20100709,23.4,23.49,23.35,23.45,3800
ONP,D,20100709,6.9,7.03,6.75,6.95,230800
OOK,D,20100709,32.61,32.62,32.61,32.62,200
OPK,D,20100709,2.27,2.4,2.27,2.4,212700
ORS,D,20100709,0.25,0.27,0.23,0.23,93300
OTP,D,20100709,21.46,21.53,21.37,21.53,800
OTR,D,20100709,23.3,23.33,23.3,23.32,1000
PAF,D,20100709,43.31,43.56,43.31,43.56,3300
PAL,D,20100709,3.23,3.4,3.21,3.4,999600
PALL,D,20100709,45.08,45.8,44.99,45.8,133700
PAO,D,20100709,10.99,11.02,10.99,11.01,3200
PBD,D,20100709,12.94,13.13,12.91,13.13,16100
PBE,D,20100709,17.3,17.48,17.17,17.48,33300
PBJ,D,20100709,15.64,15.65,15.58,15.65,19900
PBM,D,20100709,7.76,7.76,7.76,7.76,300
PBN,D,20100709,5.81,6,5.68,6,1000
PBP,D,20100709,20.07,20.21,20,20.21,46600
PBS,D,20100709,11.7,11.77,11.65,11.77,77700
PBTH,D,20100709,6.98,6.98,6.85,6.88,40000
PBW,D,20100709,8.76,9.03,8.76,9.02,279100
PCA,D,20100709,11.72,11.72,11.69,11.69,900
PCC,D,20100709,8.1,8.4,8.1,8.3,3800
PCE,D,20100709,4.01,4.01,3.95,3.95,1000
PCEF,D,20100709,24.31,24.62,24.31,24.62,31400
PCG-A,D,20100709,25.69,25.69,25.42,25.5,5500
PCG-B,D,20100709,24.43,24.51,24.43,24.51,700
PCG-D,D,20100709,21.94,21.94,21.94,21.94,200
PCG-E,D,20100709,22.2,22.2,22.2,22.2,100
PCG-H,D,20100709,19.8,20,19.8,20,400
PCY,D,20100709,26.29,26.33,26.26,26.3,255500
PDC,D,20100709,6,6.12,5.89,6.07,300400
PDJ,D,20100709,11.39,11.39,11.39,11.39,100
PDL.B,D,20100709,0.38,0.4,0.37,0.39,900
PDN,D,20100709,20.05,20.16,19.89,20.14,5200
PDO,D,20100709,5.02,5.25,4.98,5.1,83700
PDP,D,20100709,18.9,19.12,18.9,19.09,40000
PEJ,D,20100709,14.4,14.52,14.34,14.51,89600
PEY,D,20100709,7.94,8,7.93,8,194700
PEZ,D,20100709,20.32,20.58,20.26,20.57,7600
PFA,D,20100709,14.68,14.79,14.62,14.79,2700
PFF,D,20100709,37.68,37.77,37.46,37.71,819300
PFI,D,20100709,16.93,17.03,16.88,17.03,4700
PFM,D,20100709,12.3,12.33,12.27,12.33,39400
PGF,D,20100709,16.49,16.68,16.49,16.67,457300
PGJ,D,20100709,23.09,23.33,23.08,23.33,38600
PGM,D,20100709,36.13,36.39,36.13,36.33,4700
PGX,D,20100709,13.78,13.84,13.78,13.83,692800
PHB,D,20100709,17.8,17.81,17.72,17.81,56700
PHC,D,20100709,1.06,1.06,1.05,1.05,5100
PHF,D,20100709,8.17,8.24,8.16,8.18,30900
PHO,D,20100709,15.56,15.65,15.44,15.64,157100
PHYS,D,20100709,11.77,11.77,11.6,11.66,488300
PIC,D,20100709,14.5,14.74,14.5,14.74,6600
PICB,D,20100709,25.92,25.92,25.89,25.89,3100
PID,D,20100709,13.41,13.56,13.41,13.54,45100
PIE,D,20100709,14.47,14.69,14.47,14.65,63400
PIN,D,20100709,22.37,22.76,22.37,22.75,132700
PIO,D,20100709,16.72,16.9,16.71,16.9,24300
PIP,D,20100709,1.69,1.69,1.64,1.64,67100
PIQ,D,20100709,19.96,20.07,19.89,20.07,6300
PIV,D,20100709,11.37,11.4,11.36,11.4,19500
PIZ,D,20100709,17.15,17.25,17.11,17.2,13200
PJB,D,20100709,12.4,12.61,12.4,12.61,2900
PJF,D,20100709,21.03,21.1,21.03,21.1,700
PJG,D,20100709,21.23,21.23,21.16,21.16,1900
PJP,D,20100709,18.78,18.93,18.78,18.91,2900
PKB,D,20100709,11.45,11.46,11.38,11.46,5100
PKN,D,20100709,17.76,17.79,17.69,17.77,3200
PKT,D,20100709,0.41,0.44,0.41,0.44,57500
PKW,D,20100709,20.39,20.44,20.37,20.4,6800
PLG,D,20100709,1.75,1.81,1.74,1.81,85600
PLK,D,20100709,25.46,25.46,25.38,25.38,2700
PLM,D,20100709,1.46,1.51,1.45,1.48,269600
PLND,D,20100709,21.62,21.8,21.62,21.8,13100
PLW,D,20100709,28.59,28.61,28.53,28.56,25200
PLX,D,20100709,6.34,6.38,6.23,6.32,94800
PMK,D,20100709,10.06,10.07,10.06,10.07,1900
PMR,D,20100709,15.86,15.9,15.86,15.9,300
PMU,D,20100709,0.19,0.19,0.17,0.17,39800
PPA,D,20100709,16.61,16.65,16.52,16.59,9000
PPH,D,20100709,61.44,61.52,61.15,61.48,125700
PPLT,D,20100709,152.01,153.1,152.01,152.87,16400
PPW.P,D,20100709,88,88.99,87,88.99,100
PQY,D,20100709,22.86,23,22.82,23,3900
PRB,D,20100709,25.06,25.12,25.05,25.12,12500
PRF,D,20100709,47.19,47.63,47.12,47.62,177700
PRK,D,20100709,65.52,66.5,65,66.5,25500
PRN,D,20100709,22.37,22.37,22.37,22.37,100
PSI,D,20100709,12.73,12.97,12.73,12.97,28600
PSJ,D,20100709,20.74,20.87,20.71,20.87,13700
PSK,D,20100709,42.84,43.08,42.82,43.08,10900
PSL,D,20100709,25.49,25.54,25.4,25.54,6200
PSP,D,20100709,8.75,8.85,8.73,8.85,151400
PSQ,D,20100709,43.71,43.81,43.29,43.29,414600
PSR,D,20100709,39.71,39.71,39.71,39.71,100
PST,D,20100709,44.1,44.19,44.02,44.17,31300
PTE,D,20100709,13.55,13.55,13.51,13.51,600
PTF,D,20100709,20.83,20.85,20.77,20.85,11900
PTH,D,20100709,23.29,23.42,23.29,23.42,3100
PTJ,D,20100709,19.61,19.7,19.57,19.67,15500
PTM,D,20100709,17.88,18.2,17.88,18.17,30600
PTN,D,20100709,0.18,0.19,0.18,0.18,256600
PTO,D,20100709,10.26,10.38,10.25,10.34,8100
PUDA,D,20100709,7.41,7.84,7.41,7.79,96600
PUI,D,20100709,14.44,14.48,14.34,14.48,2300
PUW,D,20100709,22.39,22.64,22.38,22.64,4600
PVI,D,20100709,24.99,25,24.99,25,127700
PW,D,20100709,10.39,10.9,10.33,10.42,3900
PWB,D,20100709,13.36,13.49,13.36,13.49,41300
PWC,D,20100709,36.06,36.4,36.06,36.4,10500
PWJ,D,20100709,17,17.12,16.99,17.12,3100
PWO,D,20100709,40.87,40.99,40.87,40.99,26000
PWP,D,20100709,14.07,14.15,14.04,14.15,3000
PWT,D,20100709,12.55,12.6,12.54,12.59,4900
PWV,D,20100709,16.29,16.38,16.28,16.38,16300
PWY,D,20100709,12.77,12.88,12.76,12.88,8100
PWZ,D,20100709,23.87,23.87,23.87,23.87,2100
PXE,D,20100709,17.04,17.2,17,17.19,14500
PXF,D,20100709,33.68,34.05,33.66,33.95,64000
PXG,D,20100709,0.4,0.4,0.4,0.4,300
PXH,D,20100709,21.59,21.76,21.49,21.76,57000
PXI,D,20100709,27.6,27.71,27.56,27.67,3400
PXJ,D,20100709,15.57,15.63,15.46,15.62,39500
PXN,D,20100709,8.5,8.59,8.48,8.59,12600
PXQ,D,20100709,19.35,19.53,19.35,19.53,6900
PXR,D,20100709,39.84,40.21,39.84,40.14,27400
PYH,D,20100709,17.63,17.71,17.6,17.71,8200
PYZ,D,20100709,27.37,27.57,27.37,27.57,3900
PZA,D,20100709,23.95,23.98,23.93,23.96,120300
PZD,D,20100709,22.34,22.5,22.29,22.5,8200
PZG,D,20100709,1.25,1.31,1.22,1.31,452500
PZI,D,20100709,9.11,9.33,9.11,9.33,58100
PZJ,D,20100709,17.56,17.67,17.56,17.67,1200
PZT,D,20100709,23.55,23.55,23.53,23.53,500
QAI,D,20100709,26.59,26.8,26.59,26.75,63200
QBC,D,20100709,0.83,0.85,0.8,0.81,88900
QCC,D,20100709,1.43,1.45,1.43,1.44,79600
QID,D,20100709,18.68,18.77,18.3,18.3,11991600
QLD,D,20100709,54.04,55.11,53.78,55.1,5417300
QMM,D,20100709,1.2,1.24,1.17,1.22,70500
RAA,D,20100709,13.63,13.63,13.63,13.63,400
RAE,D,20100709,0.71,0.73,0.68,0.72,79600
RAP,D,20100709,15.57,15.89,15.57,15.66,9900
RBL,D,20100709,27.03,27.11,27,27.11,15600
RBY,D,20100709,3.44,3.49,3.39,3.39,226100
RCD,D,20100709,36.57,37.02,36.57,37.02,11700
RCG,D,20100709,2.14,2.14,2.1,2.11,11300
REK,D,20100709,48.99,48.99,48.27,48.27,6500
REM,D,20100709,14.48,14.61,14.47,14.61,38400
REW,D,20100709,23.28,23.33,22.98,22.98,67600
REZ,D,20100709,34.34,34.75,34.31,34.75,12800
RFG,D,20100709,58.83,59.51,58.72,59.51,13600
RFV,D,20100709,27.68,27.94,27.58,27.94,5400
RFW,D,20100709,13.7,13.74,13.7,13.74,6100
RGI,D,20100709,43.81,43.94,43.81,43.92,17400
RGN,D,20100709,0.26,0.27,0.23,0.27,244200
RIC,D,20100709,4.43,4.48,4.35,4.35,23800
RIF,D,20100709,24.49,24.84,24.49,24.83,3600
RIH,D,20100709,10.65,10.71,10.65,10.71,200
RJA,D,20100709,7.3,7.3,7.25,7.28,78000
RJI,D,20100709,7.09,7.15,7.08,7.14,470000
RJN,D,20100709,5.6,5.66,5.59,5.66,19700
RJZ,D,20100709,9.1,9.23,9.1,9.18,60600
RKH,D,20100709,76.35,78.16,76.21,78.09,540500
RMX,D,20100709,1.74,1.74,1.67,1.67,500
RNJ,D,20100709,14.2,14.2,14.08,14.09,2100
RNN,D,20100709,1.39,1.42,1.35,1.37,260500
ROB,D,20100709,17.78,17.86,17.77,17.8,1600
ROI,D,20100709,31.71,31.97,31.63,31.96,38500
ROM,D,20100709,45.2,45.65,45.01,45.62,55900
ROX,D,20100709,0.4,0.4,0.37,0.38,94100
RPC,D,20100709,0.98,1.01,0.97,0.98,202200
RPG,D,20100709,33.58,33.77,33.53,33.77,10000
RPI,D,20100709,1.8,1.82,1.67,1.67,600
RPQ,D,20100709,27.65,27.65,27.65,27.65,100
RPV,D,20100709,24.22,24.5,24.19,24.5,15200
RSP,D,20100709,39.23,39.65,39.19,39.62,928100
RSU,D,20100709,29.77,30.24,29.69,30.23,86900
RSW,D,20100709,56.34,56.5,55.46,55.51,123400
RSX,D,20100709,29.02,29.55,28.91,29.55,1983400
RTH,D,20100709,87.39,88.1,87.09,88.1,642200
RTK,D,20100709,0.98,1.03,0.97,1.02,1058300
RTL,D,20100709,22.68,22.8,22.68,22.79,5900
RTM,D,20100709,50.7,51.16,50.7,51.15,1300
RTR,D,20100709,32.42,32.73,32.42,32.73,4400
RTS,D,20100709,6.23,6.23,6.23,6.23,1700
RVP,D,20100709,1.5,1.5,1.42,1.47,2400
RVR,D,20100709,14.53,14.79,14.33,14.79,400
RWC,D,20100709,2.23,2.59,2.23,2.57,27300
RWG,D,20100709,26.25,26.25,25.95,25.95,300
RWJ,D,20100709,25.82,26.17,25.77,26.15,14600
RWK,D,20100709,23.63,23.92,23.63,23.92,6900
RWL,D,20100709,20.02,20.18,19.99,20.18,25900
RWM,D,20100709,42.34,42.47,41.69,41.7,598700
RWO,D,20100709,31.6,32.02,31.6,32.02,14700
RWR,D,20100709,51.77,52.66,51.77,52.6,241800
RWV,D,20100709,30.36,30.85,30.36,30.84,2800
RWW,D,20100709,28.43,28.73,28.32,28.73,31100
RWX,D,20100709,33.03,33.15,32.9,33.09,98700
RXD,D,20100709,37.22,37.3,36.89,36.89,1400
RXI,D,20100709,42.71,43.27,42.71,43.27,6100
RXL,D,20100709,43.9,43.9,43.15,43.65,27400
RYE,D,20100709,47.71,47.92,47.57,47.87,800
RYH,D,20100709,54.59,54.76,54.59,54.69,700
RYJ,D,20100709,16.68,16.77,16.65,16.77,15200
RYT,D,20100709,44.01,44.29,43.99,44.29,2800
RYU,D,20100709,45.99,45.99,45.99,45.99,200
RZG,D,20100709,37.8,38.15,37.8,38.15,8000
RZV,D,20100709,31,31.56,30.83,31.56,21400
SA,D,20100709,28.2,29.38,28.05,29.24,263400
SAA,D,20100709,30.42,31.21,30.31,31.21,85200
SAL,D,20100709,22.39,22.39,22.39,22.39,200
SBA,D,20100709,11.06,11.06,11.06,11.06,500
SBB,D,20100709,37.08,37.08,36.58,36.61,6700
SBI,D,20100709,9.77,9.81,9.77,9.81,14200
SBM,D,20100709,54.08,54.08,53.2,53.2,300
SBND,D,20100709,25.05,25.16,24.9,25.05,8800
SCC,D,20100709,34.84,34.96,34.2,34.21,40500
SCE-B,D,20100709,18.5,18.5,18,18.25,800
SCE-C,D,20100709,19.25,19.25,18.5,18.5,500
SCE-D,D,20100709,19.3,20.25,18.86,19.2,10400
SCE-E,D,20100709,22.24,22.24,22.24,22.24,100
SCHA,D,20100709,27.19,27.53,27.04,27.52,64100
SCHB,D,20100709,25.53,25.73,25.5,25.71,128200
SCHC,D,20100709,23.24,23.44,23.2,23.44,10100
SCHE,D,20100709,23.88,24.11,23.87,24.11,51500
SCHF,D,20100709,23.69,23.94,23.69,23.93,385100
SCHG,D,20100709,24.83,24.97,24.8,24.97,20400
SCHV,D,20100709,24.62,24.78,24.54,24.77,26600
SCHX,D,20100709,25.38,25.57,25.37,25.57,88800
SCO,D,20100709,15.01,15.25,14.63,14.77,1702800
SCPB,D,20100709,30.07,30.08,30.03,30.08,32400
SCT,D,20100709,11.02,11.17,10.86,11.17,1200
SCZ,D,20100709,34.29,34.65,34.29,34.65,100700
SDD,D,20100709,23.11,23.2,22.45,22.5,53400
SDK,D,20100709,24.05,24.09,23.68,23.68,7700
SDO-A,D,20100709,20,20,20,20,100
SDO-B,D,20100709,17,17,17,17,200
SDO-C,D,20100709,16.3,16.4,16.01,16.4,1700
SDOW,D,20100709,69.08,69.37,67.68,67.78,148800
SDP,D,20100709,20.18,20.33,19.89,19.89,7500
SDS,D,20100709,34.78,34.89,34.22,34.24,33940900
SDY,D,20100709,46.85,47.08,46.7,47.07,468600
SEA,D,20100709,25.95,26.25,25.95,26.25,14900
SEB,D,20100709,1490,1509.99,1435,1454.99,1700
SEF,D,20100709,42.73,42.73,41.86,41.86,58400
SFA,D,20100709,9.67,9.7,9.67,9.7,1700
SFH,D,20100709,9.84,9.84,9.84,9.84,4000
SFK,D,20100709,35.82,35.82,35.37,35.37,2600
SGA,D,20100709,22.24,22.44,21.9,21.9,3900
SGB,D,20100709,10.25,10.75,10.25,10.75,700
SGG,D,20100709,48.03,48.05,46.04,46.54,70700
SGOL,D,20100709,120.43,120.98,120.43,120.65,70800
SGS,D,20100709,4.75,4.75,4.21,4.28,32500
SGS.W,D,20100709,0.3,0.32,0.3,0.32,33500
SH,D,20100709,52.82,52.93,52.42,52.45,3631400
SHK,D,20100709,2.65,3.01,2.65,2.69,37400
SHM,D,20100709,24.13,24.16,24.12,24.16,241300
SHN,D,20100709,9.85,9.85,9.84,9.85,15300
SHV,D,20100709,110.21,110.23,110.21,110.23,210400
SHY,D,20100709,84,84.02,83.97,83.99,614200
SHZ,D,20100709,0.82,0.86,0.82,0.86,2200
SIF,D,20100709,10.24,10.26,10.24,10.26,800
SIHI,D,20100709,2.68,2.85,2.68,2.85,32900
SIJ,D,20100709,21.89,21.89,21.4,21.4,9800
SIL,D,20100709,14.57,14.87,14.56,14.84,45300
SIM,D,20100709,7.33,7.5,7.28,7.44,24800
SIVR,D,20100709,18.02,18.15,17.96,18.08,84300
SJF,D,20100709,49.14,49.18,48.52,48.54,4300
SJH,D,20100709,23.45,23.5,22.63,22.63,13300
SJL,D,20100709,22.46,22.46,22.21,22.21,1100
SJV,D,20100709,9.58,9.58,9.58,9.58,500
SKF,D,20100709,21.69,21.71,20.85,20.9,8792700
SKK,D,20100709,17.84,17.84,17.34,17.37,27000
SKL,D,20100709,10.13,10.15,9.65,10.07,29000
SKOR,D,20100709,24.09,24.19,23.9,24.19,9600
SLI,D,20100709,11.77,11.99,11.77,11.96,5500
SLV,D,20100709,17.7,17.85,17.65,17.73,4671700
SLX,D,20100709,55.8,57.48,55.8,57.45,203700
SMB,D,20100709,17.44,17.47,17.42,17.47,20300
SMDD,D,20100709,59.53,59.53,57.29,57.29,7000
SMH,D,20100709,26.96,27.3,26.84,27.3,5440200
SMK,D,20100709,22.46,22.5,22.07,22.07,3100
SMMU,D,20100709,50.25,50.25,50.25,50.25,400
SMN,D,20100709,40.5,40.5,38.25,38.57,1487500
SNT,D,20100709,0.31,0.32,0.3,0.32,138600
SOG,D,20100709,10.34,10.34,10.34,10.34,300
SOQ,D,20100709,2.53,2.86,2.53,2.84,46100
SOXL,D,20100709,32.31,33.38,31.63,33.28,125100
SOXS,D,20100709,32.82,33.36,31.57,31.63,72200
SPC,D,20100709,10.84,10.88,10.84,10.88,5000
SPGH,D,20100709,27.25,27.64,27.25,27.64,1500
SPXU,D,20100709,34.88,35.06,34.05,34.08,4122900
SPY,D,20100709,107.13,107.97,106.93,107.96,144974400
SRS,D,20100709,28.06,28.07,27.03,27.1,4280400
SRTY,D,20100709,56.3,56.68,53.71,53.71,148000
SSE,D,20100709,6.5,6.5,6.5,6.5,4600
SSG,D,20100709,17.2,17.28,16.71,16.72,105600
SSN,D,20100709,0.81,0.86,0.81,0.85,473500
SSO,D,20100709,34.76,35.28,34.61,35.26,14358600
SSY,D,20100709,2.25,2.27,2.25,2.25,3800
STH,D,20100709,14.53,14.53,14.53,14.53,100
STPZ,D,20100709,51.55,51.62,51.55,51.57,36700
STS,D,20100709,2.3,2.3,2.19,2.25,10700
SUB,D,20100709,105.51,105.69,105.51,105.69,17900
SUF,D,20100709,0.27,0.27,0.23,0.23,704600
SVT,D,20100709,9.25,9.25,9.23,9.25,900
SVW,D,20100709,12.11,12.11,12,12,700
SWH,D,20100709,38.04,38.14,38.01,38.14,1200
SYO,D,20100709,9.37,9.47,9.37,9.46,1500
SZE,D,20100709,12.17,12.27,12.08,12.27,3000
SZK,D,20100709,39.1,39.18,38.77,38.79,10400
SZO,D,20100709,51.73,52.39,51.64,52.39,2000
SZR,D,20100709,28.24,28.24,28.18,28.21,500
TA,D,20100709,2.17,2.3,2.13,2.28,81000
TAN,D,20100709,7.46,7.7,7.46,7.7,700400
TAO,D,20100709,17.09,17.29,17.09,17.23,6600
TAT,D,20100709,3.09,3.17,2.98,3.02,1557500
TBF,D,20100709,43.66,43.74,43.58,43.73,99300
TBT,D,20100709,36.93,37.05,36.71,36.99,5300500
TBV,D,20100709,1.76,1.79,1.75,1.79,9600
TCX,D,20100709,0.62,0.63,0.6,0.6,20300
TDD,D,20100709,23.13,23.13,23,23,1200
TDH,D,20100709,20.43,20.43,20.09,20.18,3300
TDN,D,20100709,17.83,17.83,17.62,17.8,7100
TDV,D,20100709,17.14,17.21,16.9,17.1,3300
TDX,D,20100709,24.76,24.91,24.55,24.58,1500
TENZ,D,20100709,78.74,78.74,78.7,78.7,12900
TF,D,20100709,11.28,11.42,11.28,11.37,1200
TFI,D,20100709,23.03,23.03,22.96,23.01,121600
TGB,D,20100709,3.85,4.11,3.83,4.05,1957000
TGC,D,20100709,0.44,0.46,0.44,0.45,18500
TGR,D,20100709,28.03,28.03,28.03,28.03,2600
THD,D,20100709,47.71,48.21,47.71,48.01,156000
THM,D,20100709,6.2,6.25,6.02,6.16,208900
TIK,D,20100709,6.68,7,6.25,7,3100
TIP,D,20100709,105.52,105.87,105.51,105.74,475100
TIPZ,D,20100709,52.49,52.59,52.49,52.51,3700
TIS,D,20100709,13.2,13.43,13.2,13.37,22900
TIV,D,20100709,0.9,0.92,0.85,0.91,80600
TLB.W,D,20100709,2.34,2.39,2.34,2.39,5200
TLH,D,20100709,115.65,115.7,115.45,115.49,27400
TLL,D,20100709,13.85,13.95,13.82,13.84,4900
TLO,D,20100709,58.15,58.15,58.12,58.12,400
TLR,D,20100709,0.82,0.88,0.82,0.87,115900
TLT,D,20100709,99.4,99.64,99.18,99.22,4286000
TMF,D,20100709,42.42,42.65,42.16,42.16,29600
TMP,D,20100709,38.21,38.76,38.18,38.76,11200
TMV,D,20100709,43.24,43.59,42.97,43.59,298100
TMW,D,20100709,79.6,80.17,79.56,80.17,4700
TNA,D,20100709,38.19,39.87,37.77,39.84,10236500
TOF,D,20100709,2.73,2.75,2.66,2.75,13600
TOK,D,20100709,34.16,34.26,34.03,34.26,6300
TPI,D,20100709,2.63,2.81,2.62,2.76,125000
TRE,D,20100709,4.82,4.89,4.76,4.87,192100
TRT,D,20100709,3.85,3.85,3.85,3.85,4000
TSH,D,20100709,27.67,28,27.67,28,2200
TTH,D,20100709,23.19,23.25,23.08,23.21,125900
TUR,D,20100709,56.58,57.34,56.25,57.32,92100
TUZ,D,20100709,50.74,50.74,50.72,50.74,21700
TWM,D,20100709,22.24,22.4,21.54,21.55,8365600
TWO,D,20100709,8.45,8.45,8.37,8.39,184000
TWO.W,D,20100709,0.2,0.2,0.2,0.2,2000
TWON,D,20100709,25.04,25.04,25.04,25.04,200
TWQ,D,20100709,24.36,24.36,24.36,24.36,400
TXF,D,20100709,35.7,35.7,35.7,35.7,100
TYD,D,20100709,57.11,57.18,56.97,56.99,7400
TYH,D,20100709,28.47,28.74,28.16,28.73,1033800
TYO,D,20100709,48.54,48.72,48.48,48.72,10700
TYP,D,20100709,44.21,44.4,43.49,43.6,338900
TZA,D,20100709,38.32,38.73,36.6,36.61,19277600
TZD,D,20100709,28.84,28.84,28.84,28.84,2600
TZE,D,20100709,29.2,29.28,29.2,29.28,400
TZG,D,20100709,29.48,29.59,29.43,29.59,1300
TZL,D,20100709,29.4,29.58,29.4,29.58,900
TZV,D,20100709,29.44,29.58,29.4,29.58,1900
UBC,D,20100709,19.25,19.25,19.25,19.25,12200
UBG,D,20100709,32.87,32.92,32.87,32.92,200
UBR,D,20100709,26.45,27.21,26.45,27.12,16300
UBT,D,20100709,86.47,86.72,86.23,86.23,11200
UCC,D,20100709,32.83,33.4,32.83,33.29,6800
UCD,D,20100709,22.95,23.08,22.46,22.51,2000
UCI,D,20100709,17.93,18.31,17.93,18.31,700
UCO,D,20100709,9.59,9.81,9.42,9.71,7493100
UDN,D,20100709,25.43,25.46,25.42,25.44,100200
UDOW,D,20100709,80.33,81.92,79.97,81.84,57000
UEC,D,20100709,2.39,2.42,2.3,2.42,208000
UGA,D,20100709,33.84,34.1,33.63,33.96,16400
UGE,D,20100709,51,51.25,50.92,51.14,2700
UGL,D,20100709,52.54,53.05,52.43,52.73,206400
UHN,D,20100709,25.07,25.29,25.07,25.23,1000
UKF,D,20100709,35.04,35.04,34.82,35.03,22300
UKK,D,20100709,29.38,30.18,29.31,30.18,5000
UKW,D,20100709,30.62,30.9,30.62,30.9,500
ULE,D,20100709,23.2,23.25,23.12,23.21,28200
ULU,D,20100709,0.12,0.13,0.11,0.12,136900
UMDD,D,20100709,85.47,88.17,84.87,88.09,8200
UMH,D,20100709,10.61,10.81,10.58,10.81,51800
UNG,D,20100709,7.41,7.51,7.37,7.44,12726600
UNL,D,20100709,41.42,41.76,41.32,41.63,2500
UPG,D,20100709,2.29,2.29,2.29,2.29,100
UPI,D,20100709,4.49,4.55,4.31,4.52,87200
UPRO,D,20100709,127.73,130.53,126.86,130.43,1005900
UPW,D,20100709,36.09,36.5,36.09,36.47,2300
UQM,D,20100709,3.66,3.69,3.55,3.64,115000
URE,D,20100709,36.5,37.8,36.47,37.69,1471300
URG,D,20100709,0.75,0.76,0.75,0.76,17900
URR,D,20100709,25.7,25.77,25.7,25.77,200
URTY,D,20100709,83.17,86.93,82.35,86.81,70400
URZ,D,20100709,0.92,1.03,0.91,1.03,340900
USD,D,20100709,28.95,29.45,28.51,29.43,125100
USL,D,20100709,36.96,37.3,36.75,37.24,21200
USO,D,20100709,34.09,34.51,33.91,34.34,6443400
UST,D,20100709,80.56,80.56,80.4,80.4,2700
UTG,D,20100709,19.03,19.28,19.03,19.27,35300
UTH,D,20100709,93.2,93.51,93.18,93.51,900
UUP,D,20100709,24.44,24.45,24.4,24.44,1964700
UUU,D,20100709,5.65,5.65,5.46,5.6,3400
UVE,D,20100709,4.22,4.32,4.19,4.3,163900
UVG,D,20100709,21.69,21.96,21.62,21.96,14600
UVT,D,20100709,21.27,21.76,21.14,21.76,9200
UVU,D,20100709,25,25.62,25,25.62,10000
UWM,D,20100709,27.16,28.01,27,27.99,2033300
UWN,D,20100709,0.87,0.9,0.87,0.9,2400
UXG,D,20100709,4.9,4.96,4.83,4.9,1054200
UXI,D,20100709,30.42,30.83,30.34,30.82,11600
UXJ,D,20100709,24.42,24.42,24.42,24.42,200
UYG,D,20100709,53.15,55.25,53.12,55.13,2840100
UYM,D,20100709,27.24,28.52,27.06,28.32,1675000
VAW,D,20100709,62.61,64.09,62.61,64.02,39200
VAZ,D,20100709,11.92,11.93,11.91,11.93,3000
VB,D,20100709,57.91,58.7,57.66,58.7,191000
VBK,D,20100709,60.16,60.97,60.01,60.97,70300
VBR,D,20100709,55.08,55.91,55,55.91,97500
VCF,D,20100709,13.2,13.33,13.2,13.33,5700
VCR,D,20100709,47.86,48.41,47.79,48.41,25700
VDC,D,20100709,66.32,66.5,66.19,66.5,16800
VDE,D,20100709,76.36,76.97,76.14,76.94,282900
VEA,D,20100709,31.14,31.45,31.08,31.45,778300
VEU,D,20100709,40.6,41.05,40.53,41.01,1750800
VFH,D,20100709,29.15,29.67,29.11,29.66,167200
VFL,D,20100709,12.58,12.84,12.55,12.61,5600
VGK,D,20100709,43.21,43.77,43.2,43.75,737100
VGT,D,20100709,51.49,51.87,51.38,51.84,122300
VGZ,D,20100709,1.54,1.63,1.53,1.59,117000
VHC,D,20100709,5.67,5.86,5.52,5.86,207400
VHT,D,20100709,51.42,51.5,51.22,51.48,44100
VIG,D,20100709,45.65,45.89,45.57,45.85,574400
VII,D,20100709,4.24,4.25,4.14,4.15,42800
VIS,D,20100709,52.42,52.94,52.42,52.94,30700
VKI,D,20100709,12.3,12.36,12.3,12.35,33100
VKL,D,20100709,12.27,12.33,12.26,12.33,9800
VMM,D,20100709,13.03,13.16,13.03,13.09,9200
VMV,D,20100709,13.44,13.52,13.39,13.52,1100
VNM,D,20100709,25.15,25.25,25.07,25.24,31000
VNQ,D,20100709,47.09,47.86,46.95,47.77,1597000
VO,D,20100709,60.64,61.32,60.55,61.3,117900
VOE,D,20100709,45.32,45.86,45.21,45.86,65300
VOT,D,20100709,48.57,48.97,48.45,48.93,79100
VOX,D,20100709,55.3,55.3,54.85,55.2,9000
VPL,D,20100709,49.82,50.16,49.71,50.1,95500
VPU,D,20100709,62.5,63.17,62.4,63.13,20900
VSR,D,20100709,3.08,3.1,2.92,2.99,10400
VSS,D,20100709,79.4,80.29,79.37,80.21,18800
VT,D,20100709,40.82,41.17,40.77,41.17,45900
VTG,D,20100709,1.25,1.3,1.25,1.28,2245100
VTI,D,20100709,54.53,54.93,54.38,54.89,953900
VTV,D,20100709,46.28,46.71,46.23,46.71,335500
VUG,D,20100709,50.65,50.97,50.53,50.97,298600
VV,D,20100709,48.74,49.11,48.65,49.08,211000
VWO,D,20100709,40.02,40.5,39.94,40.48,21336100
VXF,D,20100709,43.33,43.92,43.25,43.92,36500
VXX,D,20100709,26.33,26.48,25.52,25.55,14158300
VXZ,D,20100709,91.43,92.33,90.62,91.07,387300
VYM,D,20100709,36.57,36.79,36.49,36.75,47300
WAC,D,20100709,16.49,16.6,16.27,16.5,120400
WCAT,D,20100709,38.43,38.43,34.33,38.41,9300
WEL,D,20100709,2.96,2.99,2.96,2.98,286800
WEX,D,20100709,0.81,0.81,0.79,0.79,3000
WGA,D,20100709,1.94,1.99,1.87,1.94,5900
WIP,D,20100709,52.91,53.2,52.9,53.2,46900
WIS.P,D,20100709,86.3,86.3,86.3,86.3,500
WLB,D,20100709,7.8,8,7.8,8,33300
WLB.P,D,20100709,16.3,16.3,15.62,16,3800
WMW,D,20100709,10.04,10.05,9.96,10.05,5000
WPS,D,20100709,28.52,28.6,28.42,28.58,8500
WSC,D,20100709,331,335,331,332,6100
WTT,D,20100709,0.78,0.81,0.78,0.8,5200
WYY,D,20100709,0.85,0.85,0.81,0.83,23000
WZE,D,20100709,0.19,0.2,0.18,0.2,33000
XBI,D,20100709,52.16,53.08,52.12,53.08,84800
XES,D,20100709,27,27.1,26.81,27.07,61200
XFN,D,20100709,1.13,1.2,1.13,1.19,8000
XGC,D,20100709,19.63,19.63,19.63,19.63,100
XHB,D,20100709,14.54,14.89,14.48,14.88,3734700
XLB,D,20100709,29.59,30.39,29.59,30.39,9444600
XLE,D,20100709,52.3,52.7,52.08,52.62,9112800
XLF,D,20100709,14.26,14.54,14.24,14.51,81058700
XLG,D,20100709,78.08,78.49,77.87,78.44,41300
XLI,D,20100709,28.41,28.64,28.34,28.64,12659300
XLK,D,20100709,21.27,21.39,21.23,21.39,7858100
XLP,D,20100709,26.47,26.52,26.37,26.48,6894800
XLU,D,20100709,29.55,29.84,29.46,29.8,7266600
XLV,D,20100709,29.02,29.04,28.88,29.03,4261500
XLY,D,20100709,30.08,30.41,30.04,30.41,5305600
XME,D,20100709,47.63,49.26,47.58,48.99,2638600
XNN,D,20100709,0.38,0.42,0.36,0.42,68000
XOP,D,20100709,40.33,40.64,40.11,40.47,2215300
XPH,D,20100709,39.85,40.21,39.8,40.21,18100
XPL,D,20100709,2.01,2.04,2.01,2.02,10100
XPO,D,20100709,1.24,1.35,1.24,1.34,89600
XPP,D,20100709,64.07,65.58,63.76,65.52,44500
XRA,D,20100709,6.07,6.31,6.02,6.25,192900
XRO,D,20100709,20.27,20.51,20.27,20.51,8600
XRT,D,20100709,36.31,36.95,36.19,36.95,9736000
XRU,D,20100709,32.21,32.4,32.21,32.4,1100
XSD,D,20100709,43.65,44.24,43.54,44.24,32900
YAO,D,20100709,24.52,24.55,24.43,24.53,23600
YCL,D,20100709,28.54,28.59,28.47,28.47,25000
YCS,D,20100709,18.95,18.99,18.88,18.98,1264700
YMI,D,20100709,1.18,1.26,1.16,1.24,299500
YXI,D,20100709,48.21,48.44,47.78,47.78,20600
ZBB,D,20100709,0.55,0.58,0.55,0.57,33500
ZROZ,D,20100709,79.99,79.99,79.74,79.8,5900
ZSL,D,20100709,34.21,34.34,33.58,33.97,143400