A,D,20100308,33.11,33.15,32.82,33,5019800
AA,D,20100308,14,14.02,13.71,13.78,32469100
AAI,D,20100308,5.13,5.19,4.96,4.96,4004000
AAN,D,20100308,31.02,31.37,30.99,31.06,642800
AAN.A,D,20100308,24.9,24.95,24.87,24.93,2100
AAP,D,20100308,42.33,42.34,41.7,42.1,3080000
AAR,D,20100308,21.3,21.37,21.19,21.37,2700
AAV,D,20100308,7.44,7.53,7.2,7.27,558000
AB,D,20100308,27.65,27.77,27.39,27.67,572900
ABA,D,20100308,26.77,26.88,26.72,26.87,10100
ABB,D,20100308,21.13,21.25,21.05,21.22,4430900
ABC,D,20100308,28.41,28.45,28.05,28.07,2469900
ABD,D,20100308,7.87,8.17,7.87,8.1,201800
ABG,D,20100308,12.96,13.11,12.72,12.97,336300
ABK,D,20100308,0.72,0.74,0.7,0.73,4756000
ABK-Z,D,20100308,10,10.23,10,10,700
ABM,D,20100308,20.05,20.13,19.76,19.93,239000
ABR,D,20100308,2.5,2.84,2.47,2.84,335900
ABT,D,20100308,54.37,54.55,54.12,54.42,4311600
ABV,D,20100308,97.76,98.1,96.54,97.03,402200
ABV.C,D,20100308,82.16,82.74,82.14,82.3,4900
ABVT,D,20100308,62,63.06,61.99,62.9,123000
ABW-A,D,20100308,22.1,22.14,22.04,22.14,19900
ABX,D,20100308,40.31,40.8,39.52,39.68,7688200
ACC,D,20100308,28.48,28.82,28.12,28.65,237000
ACE,D,20100308,51.71,52.01,51.38,51.82,1156600
ACF,D,20100308,22.91,23.3,22.69,23.19,1068200
ACG,D,20100308,8.02,8.05,8.01,8.03,552300
ACH,D,20100308,26.47,26.58,26.22,26.37,316100
ACI,D,20100308,24.36,24.59,23.97,24.56,6705800
ACL,D,20100308,163,163.61,162.43,162.75,494000
ACM,D,20100308,28.71,28.71,28.27,28.33,427400
ACN,D,20100308,41.06,41.61,41.06,41.46,4536000
ACO,D,20100308,26.28,26.86,26.15,26.68,86900
ACV,D,20100308,27.28,27.56,27.21,27.54,439600
ADC,D,20100308,22.37,22.91,22.21,22.67,35300
ADI,D,20100308,29.43,29.6,29.33,29.52,2995600
ADM,D,20100308,30.67,30.8,30.34,30.57,2770200
ADM-A,D,20100308,43,43,42.4,42.64,98000
ADS,D,20100308,60.16,60.57,59.39,60.2,793000
ADX,D,20100308,10.28,10.35,10.27,10.33,108000
ADY,D,20100308,21.6,21.83,21.26,21.71,154200
AEA,D,20100308,6.34,6.5,6.32,6.44,453500
AEB,D,20100308,20.02,20.1,19.74,19.81,61900
AEC,D,20100308,12.7,13.18,12.6,12.81,189300
AEC-B,D,20100308,24.05,24.05,23.98,24.05,4400
AED,D,20100308,19.74,19.91,19.74,19.88,270200
AEE,D,20100308,25.44,25.53,25.31,25.5,1957200
AEF,D,20100308,22.03,22.16,21.92,22.15,74800
AEG,D,20100308,6.56,6.61,6.5,6.54,428300
AEH,D,20100308,19.82,19.9,19.78,19.82,381700
AEL,D,20100308,9.63,9.9,9.63,9.84,249800
AEM,D,20100308,61.61,61.8,59.82,60.07,2012100
AEO,D,20100308,16.86,17.01,16.75,16.8,4756200
AEP,D,20100308,34.32,34.37,34.05,34.18,1983700
AEP-A,D,20100308,28.21,28.26,28.06,28.06,31300
AER,D,20100308,10.01,10.2,9.87,10.1,605200
AES,D,20100308,11.59,11.7,11.46,11.49,8339400
AES-C,D,20100308,45.79,45.79,45.41,45.7,19300
AET,D,20100308,31.36,31.48,31.12,31.22,2145400
AEV,D,20100308,20.7,20.94,20.65,20.86,50800
AF,D,20100308,14.11,14.24,14,14.13,678200
AFB,D,20100308,13.87,13.95,13.87,13.91,36800
AFC,D,20100308,19.76,20,19.75,19.8,83700
AFE,D,20100308,24.3,24.3,24.01,24.01,4200
AFF,D,20100308,16.03,16.42,16,16.28,334500
AFG,D,20100308,26.88,27.34,26.88,27.33,386000
AFL,D,20100308,51.61,52,51.49,51.7,2204100
AGC,D,20100308,8.67,8.75,8.59,8.68,148100
AGCO,D,20100308,35.17,35.36,34.73,35.17,529200
AGD,D,20100308,9.95,9.97,9.83,9.96,100400
AGL,D,20100308,37.1,37.24,36.83,36.91,260600
AGM,D,20100308,9.34,9.45,9.17,9.18,91400
AGM.A,D,20100308,9.15,9.15,8.8,8.8,500
AGN,D,20100308,62.05,62.05,61.33,61.54,1424800
AGO,D,20100308,20.44,21.04,20.41,20.8,2664300
AGP,D,20100308,28.53,28.76,28.32,28.68,476800
AGU,D,20100308,68.58,68.68,67.72,67.96,1456300
AHC,D,20100308,7.69,7.81,7.51,7.69,62500
AHD,D,20100308,7.12,7.22,6.99,7.02,100100
AHL,D,20100308,27.96,28.23,27.95,28.14,1252100
AHL-A,D,20100308,23,23,22.89,22.92,3600
AHL.P,D,20100308,55.25,55.53,55.2,55.2,7900
AHS,D,20100308,8.88,8.88,8.24,8.29,512500
AHT,D,20100308,5.71,5.83,5.68,5.7,376900
AHT-A,D,20100308,20.79,21.24,20.62,20.73,2800
AHT-D,D,20100308,20.48,21.01,20.33,20.56,35300
AI,D,20100308,18.34,18.49,18.04,18.48,54900
AIB,D,20100308,3.73,3.77,3.53,3.62,6763300
AIG,D,20100308,29.43,30.25,28.65,29.1,27303600
AIG-A,D,20100308,10.62,10.75,10.54,10.58,1261500
AIN,D,20100308,21.19,22.02,21.19,21.93,225300
AIQ,D,20100308,4.91,4.95,4.82,4.93,287700
AIR,D,20100308,24.73,24.93,24.6,24.64,120800
AIT,D,20100308,23.99,24.1,23.92,24.06,112400
AIV,D,20100308,17.6,18.01,17.33,17.91,1154800
AIV-G,D,20100308,25.59,25.62,25.32,25.4,2900
AIV-T,D,20100308,23.75,24.08,23.75,24.08,3699
AIV-U,D,20100308,23.3,23.44,23.3,23.41,5000
AIV-V,D,20100308,24.09,24.09,23.71,24,5100
AIV-Y,D,20100308,23.46,23.54,23.43,23.5,3100
AIZ,D,20100308,31.65,32.24,31.64,32.22,1491200
AJG,D,20100308,24.42,24.56,24.36,24.39,541100
AKF,D,20100308,6.98,7.09,6.84,6.88,69600
AKO.A,D,20100308,16.94,17.22,16.78,17.2,10600
AKO.B,D,20100308,20.45,21.07,19.85,21.02,29500
AKP,D,20100308,13.06,13.08,13.03,13.05,14700
AKR,D,20100308,17.44,17.75,17.33,17.7,202900
AKS,D,20100308,24.37,24.67,23.55,24.13,11914200
AKT,D,20100308,6.79,6.9,6.65,6.76,81100
ALB,D,20100308,41.08,41.77,41.08,41.25,466400
ALC,D,20100308,31.56,31.9,31.07,31.21,69700
ALD,D,20100308,4.65,4.68,4.58,4.62,1321000
ALE,D,20100308,33.73,33.94,33.63,33.73,90800
ALEX,D,20100308,33.26,34.04,33.26,33.98,176600
ALF,D,20100308,25.68,25.68,25.31,25.37,13400
ALG,D,20100308,17.95,18.23,17.9,18.1,63500
ALJ,D,20100308,7,7.19,7,7.15,190500
ALK,D,20100308,37,37.57,35.96,36.1,507600
ALL,D,20100308,32.11,32.24,31.96,31.99,4463700
ALM,D,20100308,25.94,26.07,25.93,26.03,18200
ALP-N,D,20100308,24.19,24.27,24.08,24.15,11100
ALP-O,D,20100308,25.49,25.49,25.25,25.25,3300
ALP-P,D,20100308,24.75,24.88,24.63,24.79,3700
ALQ,D,20100308,25.84,25.96,25.8,25.8,2500
ALU,D,20100308,3.41,3.42,3.38,3.39,14223000
ALV,D,20100308,48,48.05,46.95,47.12,1109300
ALV-Z,D,20100308,65.03,65.06,63.71,63.71,1800
ALX,D,20100308,302.37,304.81,299.93,304.75,3000
ALY,D,20100308,3.94,4,3.92,3.94,143700
ALZ,D,20100308,25.89,26.19,25.82,26.18,9000
AM,D,20100308,21.21,21.3,21.05,21.27,231300
AMB,D,20100308,25.36,25.93,25.27,25.81,825100
AMB-L,D,20100308,21.89,21.99,21.86,21.99,1100
AMB-M,D,20100308,22.34,22.34,22.34,22.34,500
AMB-O,D,20100308,23.4,23.4,23.16,23.16,1200
AMB-P,D,20100308,22.2,22.42,22.2,22.42,1000
AMD,D,20100308,8.66,8.69,8.51,8.64,12759900
AME,D,20100308,39.83,40,39.56,39.73,265200
AMG,D,20100308,77.74,78.39,77.38,77.46,494100
AMN,D,20100308,70.69,72.93,70.68,72.67,70900
AMP,D,20100308,43.01,43.13,42.44,43.04,2299400
AMP-A,D,20100308,26.94,26.94,26.73,26.84,17900
AMR,D,20100308,9.32,9.39,8.93,8.94,13751800
AMT,D,20100308,43.25,43.45,42.38,42.45,4481900
AMX,D,20100308,46.8,47.13,46.66,47.03,4170100
AN,D,20100308,18.79,19.05,18.79,18.9,1491500
ANF,D,20100308,42.43,43.66,42.35,43.43,5692500
ANH,D,20100308,6.75,6.78,6.73,6.75,1161100
ANH-A,D,20100308,24.68,24.68,24.67,24.67,600
ANH-B,D,20100308,22.21,22.21,22.15,22.15,700
ANN,D,20100308,18.65,18.75,18.5,18.57,1257600
ANR,D,20100308,50.18,50.59,49.22,49.49,2453500
ANW,D,20100308,28.62,28.62,27.62,27.68,586100
AO-A,D,20100308,24.79,24.79,24.75,24.79,3900
AOB,D,20100308,4.47,4.49,4.39,4.43,725100
AOD,D,20100308,8.73,8.86,8.72,8.84,835300
AOI,D,20100308,5.26,5.3,5.24,5.27,420200
AOL,D,20100308,25.56,25.84,25.37,25.59,1115000
AON,D,20100308,41.4,41.55,41.29,41.43,1111100
AOS,D,20100308,47.7,47.91,47.08,47.41,105900
AP,D,20100308,28.27,29.08,28.09,28.19,70000
APA,D,20100308,107.34,107.41,105.46,106.02,2327200
APB,D,20100308,9.77,9.87,9.77,9.86,24000
APC,D,20100308,72.23,72.23,70.91,71.14,3111400
APD,D,20100308,73.55,74.35,73.55,74.2,2748800
APF,D,20100308,14.82,14.9,14.78,14.84,47400
APH,D,20100308,43.97,44.14,43.71,43.76,1202000
APL,D,20100308,14.4,14.5,14.08,14.49,486500
APU,D,20100308,40.51,40.51,40.11,40.29,41800
APX,D,20100308,8.85,8.9,8.81,8.81,62500
ARB,D,20100308,22.94,23.2,22.75,23.04,196800
ARD,D,20100308,33.92,34,32.85,33.03,1085800
ARE,D,20100308,63.25,64.67,63.03,64.47,259500
ARE-C,D,20100308,25.23,25.44,25.21,25.35,13500
ARG,D,20100308,65.31,65.63,64.7,64.78,1650200
ARH-A,D,20100308,25.94,26,25.61,25.79,3600
ARH-B,D,20100308,25,25.16,24.96,25.06,14100
ARI,D,20100308,17.99,18.16,17.92,18.12,59200
ARJ,D,20100308,33.59,34.03,33.53,33.63,72700
ARK,D,20100308,3.94,4.04,3.94,4.03,326100
ARL,D,20100308,9.41,9.49,9.2,9.3,18600
ARM,D,20100308,12.27,12.47,12.1,12.43,1991200
ARO,D,20100308,25.68,25.86,25.3,25.53,1802400
ARP,D,20100308,7.44,7.73,7.39,7.66,165700
ART,D,20100308,23.82,23.82,23.23,23.3,360100
ARW,D,20100308,28.82,28.92,28.56,28.73,932500
ASA,D,20100308,75.26,75.66,74.54,75.07,24000
ASF,D,20100308,19.38,19.54,19.32,19.44,200500
ASG,D,20100308,3.62,3.67,3.6,3.67,38700
ASH,D,20100308,51.26,51.58,50.78,50.82,1617400
ASI,D,20100308,14.87,16.06,14.87,15.93,91500
ASP,D,20100308,12.03,12.15,11.85,12.09,9900
ASR,D,20100308,53.54,54.54,53.45,54.47,22400
ASX,D,20100308,4.28,4.3,4.26,4.29,569400
ATE,D,20100308,24.17,24.28,24.07,24.24,6300
ATI,D,20100308,48.83,49.6,48.69,49.41,2176200
ATK,D,20100308,82.25,82.45,81.83,82.25,273900
ATO,D,20100308,28.55,28.71,28.39,28.61,223900
ATR,D,20100308,40.3,40.54,40.18,40.46,428700
ATT,D,20100308,26.67,26.74,26.62,26.7,97200
ATU,D,20100308,19.65,19.66,19.12,19.25,345000
ATV,D,20100308,6.63,6.63,6.15,6.27,268000
ATW,D,20100308,36.36,36.97,36.36,36.81,773700
AU,D,20100308,38.18,38.5,37.75,37.86,1489800
AUO,D,20100308,10.92,11.18,10.9,11.13,2801200
AUY,D,20100308,10.52,10.6,10.13,10.17,13030900
AV,D,20100308,11.94,11.99,11.87,11.92,21500
AVA,D,20100308,21.36,21.51,21.3,21.38,268800
AVB,D,20100308,83.11,84.61,82.95,84.38,787800
AVD,D,20100308,7.21,7.25,7,7.06,122800
AVF,D,20100308,18.68,19.06,18.68,19.01,387500
AVK,D,20100308,16.34,16.38,16.25,16.38,63400
AVP,D,20100308,31.29,31.46,30.99,31.38,2543800
AVT,D,20100308,28.23,28.35,27.98,28.16,1135800
AVX,D,20100308,12.78,12.97,12.74,12.94,638600
AVY,D,20100308,31.11,31.46,30.73,31.38,1472600
AVY-A,D,20100308,36.11,37.22,36,37.22,24000
AWC,D,20100308,6.19,6.25,6.15,6.2,235100
AWF,D,20100308,13.64,13.68,13.59,13.66,195500
AWH,D,20100308,45.71,46.08,45.63,45.97,250300
AWI,D,20100308,34.75,38.22,34.75,38.13,913200
AWK,D,20100308,21.47,21.47,21.17,21.35,877700
AWP,D,20100308,6.39,6.41,6.35,6.39,172100
AWR,D,20100308,34.52,34.72,34.21,34.33,62000
AXA,D,20100308,21.47,21.53,21.25,21.3,335100
AXE,D,20100308,44.01,44.76,43.94,44.74,251000
AXL,D,20100308,9.88,9.99,9.77,9.93,2613000
AXP,D,20100308,40.22,40.33,39.61,39.71,7811800
AXR,D,20100308,14.64,14.7,14.6,14.64,1200
AXS,D,20100308,31.64,31.89,31.53,31.59,1310600
AXS-A,D,20100308,24.6,24.73,24.52,24.67,26100
AYE,D,20100308,23.25,23.32,23.16,23.25,1299500
AYI,D,20100308,40.72,41.14,40.72,40.87,223500
AYN,D,20100308,13.62,13.68,13.6,13.6,4000
AYR,D,20100308,9.57,9.57,9.31,9.41,620500
AZN,D,20100308,44.78,44.88,44.38,44.73,1852300
AZO,D,20100308,168.76,168.97,167.77,168.15,495300
AZZ,D,20100308,33.5,33.92,33.49,33.81,58600
B,D,20100308,17.42,17.45,17.23,17.32,175300
BA,D,20100308,68.01,68.01,67.13,67.24,5076900
BAC,D,20100308,16.75,16.91,16.69,16.74,127663900
BAC-B,D,20100308,20.76,20.82,20.7,20.76,79500
BAC-C,D,20100308,22.37,22.81,22.37,22.7,59300
BAC-D,D,20100308,20.68,20.75,20.6,20.62,23100
BAC-E,D,20100308,19.14,19.29,19.14,19.22,24500
BAC-H,D,20100308,25.06,25.17,25.06,25.11,203400
BAC-I,D,20100308,22.28,22.35,22.28,22.35,27200
BAC-J,D,20100308,23.94,23.96,23.86,23.9,90500
BAC-L,D,20100308,929,932,925.01,932,1400
BAC-U,D,20100308,19.76,19.89,19.69,19.78,36400
BAC-V,D,20100308,22.68,22.75,22.63,22.7,155800
BAC-W,D,20100308,23.54,23.55,23.42,23.48,53300
BAC-X,D,20100308,22.98,23.16,22.89,23.05,32000
BAC-Y,D,20100308,20.11,20.19,20.09,20.12,27500
BAC-Z,D,20100308,20.23,20.32,20.15,20.25,54300
BAF,D,20100308,14.02,14.1,14.01,14.1,24000
BAK,D,20100308,14.7,14.7,14.27,14.37,93600
BAM,D,20100308,24.48,24.63,24.36,24.45,476200
BAP,D,20100308,79.32,79.72,78.78,79.03,160600
BAS,D,20100308,10.13,10.2,9.85,9.89,257600
BAX,D,20100308,59.33,59.39,58.91,59.13,2234900
BBD,D,20100308,18.23,18.26,17.93,18.02,7212900
BBF,D,20100308,13.11,13.24,13.1,13.14,9700
BBG,D,20100308,34.17,34.48,33.96,34,571300
BBI,D,20100308,0.4,0.42,0.35,0.38,6477800
BBI.B,D,20100308,0.26,0.28,0.25,0.28,238300
BBK,D,20100308,14.55,14.56,14.48,14.55,13600
BBL,D,20100308,68.09,68.27,67.23,67.32,1887500
BBT,D,20100308,28.51,28.82,28.4,28.71,4245100
BBT-A,D,20100308,27.66,27.77,27.63,27.77,22400
BBT-B,D,20100308,28.68,28.75,28.63,28.74,71600
BBT-C,D,20100308,26.37,26.49,26.36,26.49,37800
BBVA,D,20100308,14.5,14.57,14.37,14.44,1139400
BBW,D,20100308,6.51,6.71,6.44,6.61,158100
BBX,D,20100308,1.23,1.44,1.23,1.42,699200
BBY,D,20100308,38.72,39.56,38.67,39.35,6830900
BC,D,20100308,13.01,13.38,13.01,13.34,1085300
BCA,D,20100308,44.07,44.07,43.15,43.9,700
BCE,D,20100308,30.12,30.21,29.58,29.72,2274900
BCF,D,20100308,12.94,12.98,12.64,12.76,305500
BCH,D,20100308,63.1,64,63.1,63.88,9900
BCO,D,20100308,26.35,26.61,26.12,26.35,163900
BCR,D,20100308,84.47,84.66,83.66,83.66,416800
BCS,D,20100308,21.03,21.09,20.64,20.73,1898700
BCS-A,D,20100308,24,24.04,23.84,24.04,80700
BCS-C,D,20100308,24.92,24.97,24.87,24.96,98500
BCS-D,D,20100308,25.45,25.64,25.45,25.59,242100
BCS.P,D,20100308,22.21,22.4,22.19,22.4,49600
BDC,D,20100308,23.95,24.22,23.79,24.1,438100
BDF,D,20100308,17.1,17.1,16.92,16.93,8200
BDJ,D,20100308,9.2,9.2,9.14,9.18,226100
BDK,D,20100308,75.36,75.43,74.71,75.22,283000
BDN,D,20100308,11.45,11.7,11.36,11.64,1089400
BDN-C,D,20100308,23.95,23.95,23.8,23.8,1500
BDN-D,D,20100308,23.51,23.65,23.51,23.59,2400
BDT,D,20100308,9.41,9.48,9.4,9.45,141700
BDV,D,20100308,9.28,9.31,9.2,9.24,149500
BDX,D,20100308,78.66,78.66,77.77,77.95,1061600
BEC,D,20100308,69.64,69.64,68.5,68.76,443400
BEE,D,20100308,3.36,3.7,3.21,3.53,4104800
BEE-A,D,20100308,19.19,19.58,18.86,19.12,28200
BEE-B,D,20100308,18.33,19,18.33,18.7,7100
BEE-C,D,20100308,18,19.04,18,18.86,6600
BEN,D,20100308,109.2,109.45,107.95,108.32,1151800
BEO,D,20100308,8.41,8.45,8.33,8.33,87700
BEZ,D,20100308,33.5,34.38,33.2,34.01,485200
BF.A,D,20100308,58.13,58.42,57.99,58.33,2800
BF.B,D,20100308,55.31,55.74,55.11,55.47,218600
BFK,D,20100308,13.52,13.59,13.47,13.53,133400
BFO,D,20100308,13.73,13.82,13.73,13.78,11300
BFR,D,20100308,6.2,6.39,6.19,6.35,118800
BFS,D,20100308,38.06,38.45,37.87,38.29,30800
BFS-A,D,20100308,23.99,24.32,23.71,23.73,12300
BFS-B,D,20100308,25.5,25.65,25.48,25.48,3300
BFZ,D,20100308,13.01,13.01,12.87,12.99,66400
BG,D,20100308,63.5,63.85,62.08,62.2,1131900
BGC,D,20100308,25.7,25.82,25.41,25.5,756400
BGE-B,D,20100308,23.42,23.61,23.35,23.36,20400
BGG,D,20100308,18.27,18.52,18.27,18.42,324500
BGH,D,20100308,33.09,33.41,33.05,33.15,25700
BGP,D,20100308,1.9,2.15,1.9,2.05,6025200
BGR,D,20100308,25.67,25.78,25.44,25.59,101700
BGS,D,20100308,9.74,9.82,9.54,9.79,267700
BGT,D,20100308,15.01,15.01,14.76,14.99,120600
BGY,D,20100308,11.93,12.09,11.92,12.02,588200
BHD,D,20100308,12.48,12.63,12.43,12.61,21300
BHE,D,20100308,20.94,20.99,20.71,20.73,182600
BHI,D,20100308,51.08,51.59,50.21,50.34,3683900
BHK,D,20100308,12.25,12.27,12.2,12.24,110000
BHL,D,20100308,12.72,12.89,12.72,12.83,29900
BHP,D,20100308,80.17,80.5,79.28,79.31,3661500
BHS,D,20100308,8.58,8.87,8.5,8.79,36700
BHY,D,20100308,6.26,6.27,6.26,6.27,22600
BID,D,20100308,30.84,31.39,30.26,30.59,1311900
BIE,D,20100308,13.97,13.97,13.83,13.83,2200
BIF,D,20100308,6.3,6.35,6.29,6.35,66900
BIG,D,20100308,35.95,36.25,35.83,35.98,1370500
BIN,D,20100308,17.59,17.62,17.34,17.38,171000
BIO,D,20100308,100.19,100.82,99.52,100.16,29800
BIP,D,20100308,17.03,17.26,17,17.22,160000
BJ,D,20100308,33.99,34.11,33.87,34.04,1096100
BJS,D,20100308,23.02,23.25,22.72,22.79,1849800
BJZ,D,20100308,15.3,15.31,15.3,15.3,1400
BK,D,20100308,29.6,29.73,29.26,29.62,6132000
BK-E,D,20100308,25.84,25.97,25.84,25.96,6600
BK-F,D,20100308,25.25,25.25,25.15,25.25,14000
BKC,D,20100308,18,18.5,17.94,18.32,1890000
BKD,D,20100308,19.48,19.59,19.15,19.2,225100
BKE,D,20100308,33.12,33.4,32.8,33.01,221600
BKH,D,20100308,28.54,28.83,28.52,28.67,260600
BKI,D,20100308,13.35,13.63,13.03,13.24,353400
BKK,D,20100308,14.85,14.88,14.83,14.84,22400
BKN,D,20100308,13.9,13.95,13.85,13.88,26200
BKS,D,20100308,19.76,20.49,19.61,20.44,661300
BKT,D,20100308,6.48,6.52,6.46,6.49,115600
BLC,D,20100308,7.27,7.61,7.25,7.53,709700
BLH,D,20100308,16.52,16.67,16.52,16.67,5400
BLK,D,20100308,219.83,219.83,216.44,218.12,293800
BLL,D,20100308,54.91,55.13,54.15,54.41,591400
BLT,D,20100308,11.58,11.76,11.5,11.65,193000
BLU,D,20100308,3.22,3.25,3.21,3.25,113300
BLW,D,20100308,16.21,16.23,16.07,16.14,196600
BLX,D,20100308,14.82,14.89,14.3,14.65,195300
BMA,D,20100308,27.73,27.91,27.18,27.9,36400
BME,D,20100308,26.77,26.77,26.47,26.6,19800
BMI,D,20100308,38.86,39.24,38.67,38.74,36700
BML-G,D,20100308,17.39,17.48,17.34,17.44,9900
BML-H,D,20100308,17.25,17.35,17.17,17.35,21700
BML-I,D,20100308,20.25,20.3,20.05,20.1,36500
BML-J,D,20100308,20.5,20.5,20.42,20.49,2600
BML-L,D,20100308,18.7,18.8,18.6,18.65,107300
BML-N,D,20100308,23.06,23.06,23,23,300
BML-O,D,20100308,21.61,21.61,21.5,21.5,4500
BML-Q,D,20100308,25.48,25.58,25.38,25.48,193600
BMO,D,20100308,58.08,58.2,57.7,57.86,297300
BMR,D,20100308,16.32,16.71,16.22,16.7,1671000
BMR-A,D,20100308,23.85,24.19,23.6,23.73,7400
BMS,D,20100308,29.55,29.75,29.42,29.69,743500
BMT,D,20100308,10.12,10.14,10.12,10.12,142600
BMY,D,20100308,25.23,25.35,25.15,25.31,12386000
BNA,D,20100308,9.54,9.59,9.52,9.59,45000
BNE,D,20100308,11.22,11.23,11.2,11.22,1230500
BNJ,D,20100308,14.91,15.03,14.63,14.99,11300
BNS,D,20100308,48.61,49.09,48.39,48.7,424600
BNY,D,20100308,14.65,14.75,14.65,14.73,7700
BOE,D,20100308,19.36,19.43,19.18,19.25,208600
BOH,D,20100308,43.19,43.34,42.8,42.88,424600
BP,D,20100308,55.98,56.38,55.85,56.17,5918300
BPI,D,20100308,20.65,20.83,20.38,20.55,488800
BPK,D,20100308,15.88,15.9,15.88,15.9,6300
BPL,D,20100308,59.6,59.73,58.79,59.35,83600
BPO,D,20100308,14.16,14.53,14.05,14.36,3645600
BPP,D,20100308,10.7,10.73,10.68,10.68,25000
BPT,D,20100308,94.09,94.45,93.01,94.29,101300
BPZ,D,20100308,7.66,7.77,7.55,7.59,854800
BQH,D,20100308,14.77,14.79,14.73,14.79,1600
BQR,D,20100308,10.86,10.91,10.77,10.82,41300
BR,D,20100308,21.68,21.7,21.39,21.44,1255000
BRC,D,20100308,30.02,30.3,29.94,30.01,110900
BRE,D,20100308,34.03,35.53,34,35.42,818400
BRE-C,D,20100308,22.15,22.35,22.09,22.21,3800
BRE-D,D,20100308,22.47,22.47,22.47,22.47,200
BRFS,D,20100308,51,51,49.72,49.86,191100
BRK.A,D,20100308,125224,125252.5,123800,123800,2300
BRK.B,D,20100308,83.57,83.57,82.65,82.79,7878800
BRO,D,20100308,17.3,17.42,17.23,17.31,506800
BRS,D,20100308,39.3,39.94,39.29,39.48,201800
BRT,D,20100308,5.6,5.6,5.28,5.56,42000
BRY,D,20100308,28.88,29.25,28.54,28.88,461600
BSBR,D,20100308,12.48,12.61,12.36,12.6,3748400
BSD,D,20100308,12.67,12.73,12.67,12.73,7700
BSE,D,20100308,13.89,13.9,13.8,13.82,12300
BSI,D,20100308,12,12.16,11.86,11.94,5900
BSP,D,20100308,10.14,10.14,10.04,10.11,54600
BSX,D,20100308,7.92,7.95,7.82,7.9,20604000
BSY,D,20100308,34.16,34.18,33.77,33.91,125900
BT,D,20100308,18.2,18.23,18,18.05,73400
BTA,D,20100308,10.42,10.47,10.4,10.45,23300
BTE,D,20100308,33,33.15,32.73,32.85,120200
BTF,D,20100308,14.28,14.58,14.28,14.49,37800
BTH,D,20100308,32.6,32.87,32.18,32.59,25300
BTM,D,20100308,20.98,21.02,20.63,20.83,234700
BTM.C,D,20100308,10.85,10.93,10.7,10.76,9100
BTO,D,20100308,15.36,15.56,15.36,15.48,85300
BTU,D,20100308,49.47,49.7,47.65,48.18,6047800
BTZ,D,20100308,12.16,12.17,12.09,12.13,152300
BUD,D,20100308,49.46,49.51,48.66,49,329300
BVF,D,20100308,15.41,15.48,15.24,15.3,835300
BVN,D,20100308,34.13,34.5,33.76,34.02,876900
BW,D,20100308,22.35,22.9,22.05,22.3,127000
BWA,D,20100308,37.5,37.84,37.5,37.75,2733800
BWF,D,20100308,26.63,26.75,26.4,26.7,163600
BWP,D,20100308,29.5,29.75,29.4,29.72,333200
BWS,D,20100308,14,14.46,13.92,14.46,370800
BWY,D,20100308,15.43,15.62,15.25,15.42,90400
BX,D,20100308,15.05,15.05,14.64,14.65,4014200
BXC,D,20100308,3.89,3.93,3.8,3.9,58700
BXG,D,20100308,2.77,2.77,2.69,2.74,27800
BXP,D,20100308,71.07,72.76,71.07,72.58,1341300
BXS,D,20100308,19.43,19.69,19.26,19.56,436000
BXS-A,D,20100308,26.12,26.34,26.12,26.34,4100
BYD,D,20100308,8.17,8.55,8.07,8.5,1228400
BYI,D,20100308,39.1,39.22,38.75,39.03,1191900
BYM,D,20100308,13.87,13.92,13.8,13.92,37100
BZ,D,20100308,5.39,5.4,5.17,5.35,1342400
BZ.W,D,20100308,0.5,0.52,0.48,0.48,43200
BZH,D,20100308,4.21,4.28,4.19,4.25,1544600
BZMD,D,20100308,23.75,23.99,23.75,23.99,300
C,D,20100308,3.54,3.6,3.54,3.56,459496700
C-E,D,20100308,19.18,19.37,19.16,19.36,45200
C-F,D,20100308,22.05,22.25,21.93,22.25,27900
C-G,D,20100308,24.01,24.14,23.95,24.05,44200
C-H,D,20100308,109.87,111.75,109.87,111,272200
C-I,D,20100308,31.64,31.95,31.5,31.5,1400
C-M,D,20100308,18.11,18.78,18.11,18.52,5500
C-O,D,20100308,20.5,20.57,20.45,20.55,43400
C-P,D,20100308,18.49,18.49,18.31,18.41,3400
C-Q,D,20100308,18.84,18.84,18.66,18.69,26600
C-R,D,20100308,18.75,18.86,18.7,18.79,78400
C-S,D,20100308,18.72,18.82,18.72,18.76,56200
C-U,D,20100308,19.44,19.57,19.35,19.5,63500
C-V,D,20100308,21.33,21.36,21.25,21.27,59700
C-W,D,20100308,19.6,19.75,19.6,19.66,35100
C-Z,D,20100308,21.4,21.4,21.18,21.24,182000
CAB,D,20100308,16.96,16.97,16.58,16.67,371100
CACI,D,20100308,51.54,51.56,51,51.05,196000
CAE,D,20100308,8.85,8.9,8.78,8.88,29800
CAF,D,20100308,27.94,28.14,27.59,28,112100
CAG,D,20100308,25.31,25.34,25.05,25.24,3502000
CAH,D,20100308,35.54,35.61,35.24,35.3,2136500
CAJ,D,20100308,44.15,44.34,43.98,44.14,219000
CAL,D,20100308,20.58,20.83,20.14,20.21,3568800
CAM,D,20100308,44.54,44.98,43.45,43.8,3369600
CAP,D,20100308,11.52,11.52,11.25,11.44,59300
CAR,D,20100308,11.53,11.59,11.1,11.17,2163000
CAS,D,20100308,13.25,13.5,13.05,13.36,70700
CASC,D,20100308,31.7,32.63,31.52,32.62,23700
CAT,D,20100308,59.47,59.49,58.57,58.91,4755200
CATO,D,20100308,21.66,21.87,21.49,21.56,48400
CB,D,20100308,51.56,51.81,51.36,51.74,1568900
CBB,D,20100308,3.21,3.22,3.1,3.11,1646400
CBB-B,D,20100308,39.93,40,39.6,39.6,3400
CBC,D,20100308,2.1,2.18,2.1,2.1,47200
CBC-A,D,20100308,2.86,2.87,2.51,2.66,5800
CBC-B,D,20100308,2.89,2.89,2.89,2.89,100
CBD,D,20100308,69.4,69.42,67.5,67.91,370100
CBE,D,20100308,47.64,47.8,47.27,47.5,958500
CBG,D,20100308,14,14.28,13.88,14.12,2318700
CBI,D,20100308,22.43,22.97,22.42,22.51,894600
CBK,D,20100308,8.01,8.23,7.93,7.99,170600
CBL,D,20100308,13.25,13.98,13.1,13.77,2678500
CBL-C,D,20100308,22.86,23.22,22.86,23.22,3500
CBL-D,D,20100308,22.2,22.36,22.13,22.3,11900
CBM,D,20100308,4.24,4.24,4.11,4.21,68300
CBR,D,20100308,4.07,4.24,4.07,4.13,513400
CBS,D,20100308,14.73,14.85,14.53,14.71,8871700
CBS.A,D,20100308,14.75,14.83,14.58,14.69,18200
CBT,D,20100308,31.14,31.68,30.95,31.55,247900
CBU,D,20100308,22.75,22.89,22.5,22.77,105900
CBZ,D,20100308,6.4,6.4,6.31,6.4,108400
CCC,D,20100308,15.97,16.1,15.81,16,451600
CCE,D,20100308,25.83,26.26,25.73,26.17,8254500
CCH,D,20100308,27.4,27.56,27.17,27.4,29800
CCI,D,20100308,38.32,39.11,38.22,38.47,2223100
CCJ,D,20100308,27.53,27.71,27.34,27.5,1659600
CCK,D,20100308,27.11,27.38,27.07,27.37,967900
CCL,D,20100308,36.89,37.24,36.76,36.94,2862000
CCM,D,20100308,8.91,9,8.82,8.98,33800
CCO,D,20100308,10.53,10.58,10.3,10.43,98900
CCS,D,20100308,24.67,24.7,24.58,24.63,72800
CCT,D,20100308,25.58,25.66,25.51,25.57,19000
CCU,D,20100308,38.8,39.75,38.8,39.55,54900
CCW,D,20100308,25.43,25.44,25.34,25.35,49500
CDE,D,20100308,15.85,16.05,15.59,15.87,2044000
CDI,D,20100308,15,15.27,14.71,15.25,58000
CDR,D,20100308,6.75,6.93,6.74,6.93,888700
CDR-A,D,20100308,24.3,24.35,24.2,24.2,4100
CE,D,20100308,32.07,32.49,31.94,32.08,847800
CEA,D,20100308,40.82,41.48,40.82,41.37,6200
CEC,D,20100308,36.68,37.19,36.64,37.05,146600
CEE,D,20100308,34.87,34.87,34.3,34.54,44800
CEG,D,20100308,36.5,36.93,36.47,36.63,2162200
CEG-A,D,20100308,26.56,26.86,26.42,26.43,42700
CEL,D,20100308,36.41,36.41,35.61,35.68,454200
CEO,D,20100308,162,162.88,161.5,162.61,129300
CEU,D,20100308,6.15,6.38,6.1,6.33,192900
CF,D,20100308,104.33,105.65,102.66,102.98,1757000
CFC-A,D,20100308,21.65,21.72,21.6,21.6,29800
CFC-B,D,20100308,22.06,22.17,21.95,22.01,179400
CFI,D,20100308,12.79,12.99,12.54,12.89,217900
CFL,D,20100308,42.25,42.3,42.13,42.2,269400
CFN,D,20100308,25.89,26.03,25.8,25.93,607500
CFR,D,20100308,54.95,55.28,54.73,54.95,481600
CFX,D,20100308,11.65,11.71,11.49,11.55,71100
CGA,D,20100308,15.79,16.1,15.63,16.05,463300
CGI,D,20100308,12.37,12.69,12.37,12.63,295500
CGO,D,20100308,14.59,14.98,14.5,14.74,55100
CGV,D,20100308,27.65,27.78,27.31,27.4,58600
CGX,D,20100308,48.12,48.24,46.23,46.52,163100
CHA,D,20100308,45.9,46.4,45.9,46.31,71600
CHC,D,20100308,10.25,10.44,10.18,10.35,28900
CHC.W,D,20100308,1.27,1.3,1.27,1.3,26500
CHD,D,20100308,67.06,67.6,67.06,67.5,371000
CHE,D,20100308,55.01,55.35,54.93,55.05,100300
CHG,D,20100308,41.59,41.7,41.24,41.35,34200
CHH,D,20100308,34.43,34.98,34.3,34.86,121300
CHI,D,20100308,12.94,13.05,12.92,13.05,149200
CHK,D,20100308,26.16,26.35,25.48,25.59,16186900
CHK-D,D,20100308,87.48,87.48,85.82,86.78,13800
CHL,D,20100308,47.53,48.43,47.53,48.26,3107500
CHN,D,20100308,27.89,27.89,27.67,27.82,66600
CHP,D,20100308,1.62,1.65,1.59,1.65,122800
CHS,D,20100308,14.57,14.74,14.45,14.72,2511700
CHSP,D,20100308,19.52,19.6,19.37,19.5,9500
CHT,D,20100308,18.89,18.92,18.82,18.88,1340700
CHU,D,20100308,12.44,12.52,12.31,12.36,1362600
CHW,D,20100308,7.94,7.98,7.91,7.96,165300
CHY,D,20100308,12.17,12.33,12.17,12.33,256800
CI,D,20100308,34.76,34.94,34.37,34.8,2346900
CIA,D,20100308,6.99,7,6.92,6.99,88800
CIB,D,20100308,46.26,46.79,46.26,46.54,388300
CIE,D,20100308,13.17,13.41,12.9,12.95,172400
CIF,D,20100308,2.69,2.74,2.68,2.71,99900
CIG,D,20100308,17.29,17.33,17.05,17.07,1525500
CIG.C,D,20100308,12.82,12.82,12.78,12.78,200
CII,D,20100308,15.53,15.67,15.49,15.6,286800
CIM,D,20100308,4.05,4.06,3.99,4.04,5560900
CIR,D,20100308,31.75,31.86,31.38,31.73,47300
CIT,D,20100308,35.68,36.32,35.62,36.08,1859200
CIX,D,20100308,8.32,8.58,8.08,8.08,5400
CJA,D,20100308,54.94,55,54.7,54.7,9100
CJB,D,20100308,56.34,56.36,56.05,56.07,600
CJR,D,20100308,18.66,18.66,18.24,18.33,14100
CJS,D,20100308,87.21,87.55,86.03,86.42,8500
CJT,D,20100308,87.55,87.64,86.55,87.2,194800
CKH,D,20100308,78.53,79.65,78.37,79.61,78100
CKP,D,20100308,21.51,21.51,21.19,21.36,147300
CKR,D,20100308,11.33,11.33,11.09,11.14,863600
CL,D,20100308,84.06,84.28,83.44,83.95,1732900
CLB,D,20100308,131.33,132.57,130.68,131.11,92200
CLC,D,20100308,33.78,33.93,33.47,33.65,260100
CLD,D,20100308,16.9,16.9,16.35,16.39,519700
CLF,D,20100308,61.17,61.5,59.64,60.17,3721700
CLH,D,20100308,57.07,57.5,56.69,57.01,99100
CLI,D,20100308,34.09,34.74,34.02,34.63,527100
CLNY,D,20100308,19.91,20.08,19.85,19.99,133000
CLP,D,20100308,12.36,12.59,12.27,12.49,556500
CLP-D,D,20100308,23.98,24.02,23.64,24,3300
CLR,D,20100308,40.67,41.54,40.67,41.06,729600
CLS,D,20100308,10.82,10.96,10.72,10.73,384600
CLU,D,20100308,10.8,10.82,10.71,10.8,49900
CLW,D,20100308,49.32,49.96,48.91,49.09,85400
CLX,D,20100308,61.35,62.08,61.24,61.88,1307100
CM,D,20100308,71.99,72.3,71.05,71.33,176600
CMA,D,20100308,36.84,36.88,36.16,36.29,2020600
CMC,D,20100308,16.49,16.58,16.17,16.25,1835800
CMG,D,20100308,110.87,112.55,110.72,111.5,362600
CMI,D,20100308,60.71,60.93,59.72,60.02,2069100
CMK,D,20100308,8.11,8.16,8.1,8.16,5400
CML,D,20100308,16.69,16.97,16.61,16.72,451900
CMM,D,20100308,3.7,3.8,2.92,3.02,456000
CMN,D,20100308,21.53,21.78,21.31,21.4,83500
CMO,D,20100308,12.78,12.86,12.75,12.76,790100
CMO-B,D,20100308,14.99,15,14.9,14.9,30500
CMP,D,20100308,77.86,78.27,77.19,77.84,381800
CMS,D,20100308,15.59,15.74,15.57,15.62,3532100
CMS-B,D,20100308,78,78,77.12,77.12,500
CMU,D,20100308,4.45,4.52,4.44,4.51,92900
CMZ,D,20100308,0.85,0.87,0.84,0.84,285200
CNA,D,20100308,25.96,26.52,25.96,26.5,180500
CNC,D,20100308,18.68,18.74,18.47,18.5,321200
CNH,D,20100308,27.95,27.95,27.14,27.37,171500
CNI,D,20100308,56.23,56.27,55.66,55.87,1162800
CNK,D,20100308,17.09,17.5,17,17.46,760200
CNL,D,20100308,26.08,26.28,25.99,26.11,183300
CNO,D,20100308,6.02,6.04,5.82,5.92,6947500
CNP,D,20100308,14.02,14.19,14.02,14.15,2968500
CNQ,D,20100308,73.07,73.16,71.88,72.21,1486300
CNS,D,20100308,23.2,23.64,23.04,23.44,145000
CNW,D,20100308,33.2,34.35,33.2,34.15,1378400
CNX,D,20100308,55.09,55.39,53.28,53.71,2962000
CO,D,20100308,5.52,5.52,5.03,5.1,36100
COF,D,20100308,38.06,38.26,37.56,37.85,4008000
COF-B,D,20100308,24.75,24.79,24.63,24.75,129400
COF.W,D,20100308,13.31,13.5,13.16,13.32,8500
COG,D,20100308,41.67,41.97,41.36,41.39,1704600
COH,D,20100308,37.85,37.93,37.32,37.55,3248600
COL,D,20100308,60,60.02,59.3,59.49,892100
COO,D,20100308,38.64,39.33,38.5,39.25,546800
COP,D,20100308,50.56,50.87,50.41,50.73,6226200
COT,D,20100308,6.96,7.12,6.93,6.98,523900
COV,D,20100308,49.67,50.44,49.56,50.36,1946500
COY,D,20100308,6.73,6.78,6.73,6.77,171400
CP,D,20100308,55.41,55.41,54.03,54.19,418500
CPA,D,20100308,55.25,55.61,53.95,54.13,141100
CPB,D,20100308,34.31,34.4,34.03,34.16,1132000
CPC,D,20100308,7.31,7.39,7.3,7.36,48700
CPE,D,20100308,3.93,4.45,3.87,4.06,1747500
CPF,D,20100308,1.23,1.25,1.21,1.24,262300
CPK,D,20100308,31.4,31.53,30.99,31.2,31100
CPL,D,20100308,64.97,65.31,64.07,64.15,189300
CPN,D,20100308,11.34,11.85,11.28,11.76,3396300
CPO,D,20100308,34.9,34.94,34.67,34.78,375200
CPP,D,20100308,24.02,24.15,23.88,23.95,6700
CPT,D,20100308,40.9,41.55,40.72,41.35,480400
CPV,D,20100308,23.45,23.69,22.48,23.55,75500
CPX,D,20100308,15.33,15.43,14.79,14.98,1366200
CPY,D,20100308,13.52,13.72,13.2,13.55,13600
CQB,D,20100308,15.37,15.56,15.03,15.5,693400
CR,D,20100308,33.33,33.59,33.1,33.19,122500
CRD.A,D,20100308,2.98,3.1,2.91,3.1,13100
CRD.B,D,20100308,4.11,4.23,4.02,4.2,29900
CRE,D,20100308,8.35,8.35,8.27,8.3,93500
CRH,D,20100308,24.14,24.61,24.08,24.51,259600
CRI,D,20100308,29.54,29.67,29.41,29.48,264600
CRK,D,20100308,33.7,34,32.91,33.05,1183300
CRL,D,20100308,38.9,39.22,38.73,38.78,403100
CRM,D,20100308,72.32,73.62,72.12,72.95,1462200
CRN,D,20100308,20.14,20.63,20.14,20.4,60100
CRP,D,20100308,26.43,26.43,26.03,26.1,143400
CRR,D,20100308,63.03,63.88,62.65,63.65,216600
CRS,D,20100308,32.69,33.03,32.32,32.99,320100
CRT,D,20100308,33.54,33.98,32.91,32.94,15000
CRY,D,20100308,7.01,7.03,6.91,6.96,126100
CS,D,20100308,48.37,48.46,48.11,48.3,760600
CSA,D,20100308,6.94,6.97,6.79,6.93,220400
CSC,D,20100308,52.89,53.33,52.89,53.15,745700
CSE,D,20100308,6,6.05,5.78,5.83,5178800
CSH,D,20100308,40.26,40.7,40.1,40.65,120100
CSL,D,20100308,36.18,36.47,36.16,36.35,283400
CSP,D,20100308,8.94,8.94,8.86,8.88,49400
CSQ,D,20100308,8.95,8.97,8.9,8.96,330800
CSR,D,20100308,8.7,8.89,8.45,8.59,1478600
CSS,D,20100308,18.37,18.53,18.05,18.14,31000
CSU,D,20100308,5.1,5.17,5.08,5.09,53000
CSV,D,20100308,4.25,4.3,4.12,4.29,28200
CSX,D,20100308,49.15,49.63,48.81,49.03,2273000
CT,D,20100308,1.28,1.42,1.26,1.4,505400
CTB,D,20100308,18.78,18.89,18.45,18.67,562700
CTC,D,20100308,7.22,8.16,7.22,8.15,207100
CTL,D,20100308,33.31,33.71,33.25,33.57,3756600
CTS,D,20100308,7.95,8.08,7.91,8,76000
CTV,D,20100308,27.15,27.7,27.14,27.51,826600
CTZ-A,D,20100308,16.02,16.28,16.02,16.28,1900
CUB,D,20100308,36.46,36.46,34.89,35.02,110400
CUK,D,20100308,39.24,39.57,39.24,39.36,119200
CUZ,D,20100308,7.45,7.65,7.4,7.6,573900
CUZ-A,D,20100308,21.55,21.73,21.23,21.43,16200
CUZ-B,D,20100308,20.62,20.91,20.53,20.73,17300
CV,D,20100308,20.71,20.81,20.62,20.79,27200
CVA,D,20100308,17.41,17.46,17.13,17.38,1481800
CVB,D,20100308,10.08,10.18,10.07,10.16,3500
CVC,D,20100308,24.09,24.29,23.89,24,2196600
CVD,D,20100308,60.6,60.72,60.14,60.48,484600
CVE,D,20100308,25.86,26.22,25.59,25.79,460900
CVG,D,20100308,13.01,13.09,12.8,12.87,976900
CVH,D,20100308,24.5,24.5,23.95,24,1025900
CVI,D,20100308,8.91,9.1,8.89,8.95,653400
CVO,D,20100308,9.13,9.25,8.93,9.15,289300
CVS,D,20100308,35.09,35.16,34.77,34.83,4710500
CVX,D,20100308,74.49,74.88,74.15,74.64,6477200
CW,D,20100308,34.04,34.39,33.85,33.94,74500
CWF,D,20100308,4.14,4.15,4.1,4.13,41100
CWT,D,20100308,36.88,37,36.56,36.61,116200
CWZ,D,20100308,25.95,25.97,25.58,25.71,2700
CX,D,20100308,10.25,10.35,10.19,10.27,7098500
CXE,D,20100308,4.96,4.99,4.95,4.99,40500
CXG,D,20100308,26.15,26.32,25.77,25.98,174800
CXH,D,20100308,9.4,9.42,9.38,9.4,17900
CXO,D,20100308,50.14,50.14,48,48.45,1243200
CXS,D,20100308,13.71,13.8,13.69,13.74,8500
CXW,D,20100308,21.21,21.21,21,21.06,589400
CYD,D,20100308,15.66,16.41,15.5,16.37,735800
CYE,D,20100308,6.76,6.82,6.73,6.73,113500
CYH,D,20100308,36.96,38.06,36.74,37.23,1696400
CYN,D,20100308,51.04,51.59,51.04,51.35,316600
CYS,D,20100308,13.06,13.25,13.03,13.05,50100
CYT,D,20100308,45.35,45.64,44.56,44.9,588700
CZZ,D,20100308,9,9.55,9,9.3,2006300
D,D,20100308,39.11,39.19,38.91,39.08,1562900
DAC,D,20100308,4.29,4.45,4.22,4.4,118300
DAI,D,20100308,45.26,45.42,44.91,45.13,345900
DAL,D,20100308,12.7,12.9,12.52,12.54,10698100
DAN,D,20100308,11.96,12,11.75,12,1991800
DAR,D,20100308,8.24,8.38,7.97,8.21,775200
DB,D,20100308,69.74,70,69.29,69.39,821700
DBD,D,20100308,30.25,30.77,30.19,30.75,347200
DCA,D,20100308,2.61,2.67,2.6,2.66,80000
DCE,D,20100308,24.44,24.58,24.44,24.51,98200
DCI,D,20100308,43.04,43.61,42.89,43.44,448800
DCM,D,20100308,15.44,15.48,15.33,15.44,166500
DCO,D,20100308,19.62,19.62,19.36,19.37,62800
DCP,D,20100308,11.16,11.2,11,11.12,656800
DCS,D,20100308,13.55,13.57,13.49,13.57,34600
DCT,D,20100308,5.14,5.35,5.1,5.27,1287700
DCW,D,20100308,4.73,4.76,4.71,4.75,10700
DD,D,20100308,35.13,35.44,34.98,35.37,7244500
DD-B,D,20100308,83.09,83.1,83.05,83.1,600
DDE,D,20100308,3.75,3.82,3.7,3.75,31800
DDF,D,20100308,7.18,7.39,7.18,7.35,39600
DDR,D,20100308,11.43,11.61,11.33,11.48,4923200
DDR-G,D,20100308,23.1,23.3,23.04,23.24,27300
DDR-H,D,20100308,22.08,22.19,22.05,22.15,4300
DDR-I,D,20100308,21.97,22.17,21.97,22.12,7700
DDS,D,20100308,22.3,22.46,21.92,22.14,915700
DDT,D,20100308,20.05,20.26,20.04,20.26,27300
DE,D,20100308,59.59,59.78,58.78,59.2,2429600
DEG,D,20100308,81.74,81.82,81.02,81.19,31100
DEI,D,20100308,14.69,15.04,14.58,14.91,1496000
DEL,D,20100308,49.77,50.69,49.7,50.56,23600
DEO,D,20100308,65.8,65.97,65.31,65.71,638700
DEP,D,20100308,25.25,25.49,25,25.17,112500
DEX,D,20100308,12.22,12.34,12.2,12.26,33300
DEXO,D,20100308,30,30.31,29.2,29.5,187200
DF,D,20100308,15.93,16.23,15.75,16.18,6283900
DFG,D,20100308,22.61,22.91,22.55,22.89,202400
DFP,D,20100308,20.81,20.99,20.64,20.7,6800
DFS,D,20100308,14.15,14.19,14.05,14.12,5674100
DFT,D,20100308,21.98,22.28,21.91,22.16,444700
DFY,D,20100308,25.05,25.25,25.03,25.25,25400
DG,D,20100308,24.55,24.88,24.51,24.67,144700
DGF,D,20100308,7.14,7.24,7,7.2,11100
DGI,D,20100308,24.53,24.53,24.3,24.39,75900
DGW,D,20100308,27.54,27.54,25.36,26.01,388300
DGX,D,20100308,55.99,56.19,55.83,55.93,1092600
DHF,D,20100308,3.98,4,3.98,3.99,191000
DHG,D,20100308,12.7,12.74,12.67,12.72,56800
DHI,D,20100308,12.87,12.99,12.79,12.96,2870600
DHM,D,20100308,21.4,21.4,21.27,21.34,700
DHR,D,20100308,76.76,76.94,76.36,76.6,788200
DHT,D,20100308,4.21,4.27,4.09,4.15,370300
DHX,D,20100308,7.54,7.6,7.35,7.52,99000
DIN,D,20100308,34.91,35.02,34.31,34.64,686600
DIS,D,20100308,32.96,33.5,32.95,33.19,13176500
DK,D,20100308,8.02,8.05,7.8,7.9,42500
DKF,D,20100308,26.09,26.21,26.05,26.05,1300
DKI,D,20100308,21.14,21.85,21.14,21.71,6900
DKK,D,20100308,24.75,24.85,24.7,24.84,1000
DKL,D,20100308,23.45,23.59,23.39,23.48,7400
DKM,D,20100308,24.89,24.92,24.87,24.91,1300
DKP,D,20100308,21.96,21.96,21.68,21.68,4400
DKQ,D,20100308,18.53,19,18.53,18.92,1800
DKR,D,20100308,24.05,24.05,24.05,24.05,1100
DKS,D,20100308,25.39,25.82,25.33,25.62,2982500
DKT,D,20100308,26.07,26.1,26,26.04,70200
DKW,D,20100308,20.58,20.59,20.5,20.56,2000
DKY,D,20100308,24.21,24.45,23.82,24.45,3800
DL,D,20100308,5.9,6.06,5.8,5.8,27800
DLB,D,20100308,57.03,57.15,56.5,56.72,240300
DLM,D,20100308,14,14,13.69,13.87,2351300
DLR,D,20100308,54.04,55.1,54.04,54.98,831500
DLR-A,D,20100308,25.78,25.95,25.67,25.7,3400
DLR-B,D,20100308,24.85,24.96,24.82,24.82,1500
DLX,D,20100308,19.13,19.3,18.88,18.92,428000
DM,D,20100308,10.17,10.2,10.09,10.15,167800
DMO,D,20100308,20.04,20.04,20,20.02,39500
DNB,D,20100308,69.93,70.1,69.57,69.62,282200
DNP,D,20100308,9.19,9.2,9.14,9.17,248500
DNR,D,20100308,15.36,15.43,15.11,15.29,10310600
DNY,D,20100308,15.31,15.43,15.29,15.43,1600
DO,D,20100308,88.25,88.83,87.54,88.5,1715800
DOLE,D,20100308,12.09,12.12,11.92,12.05,266000
DOM,D,20100308,14.31,14.46,14.3,14.33,23000
DOV,D,20100308,47,47.07,46.61,46.67,523700
DOW,D,20100308,29.95,30.09,29.44,29.5,7074800
DOX,D,20100308,29.66,29.76,29.45,29.58,683000
DPD,D,20100308,14.1,14.25,14.09,14.2,53100
DPL,D,20100308,27.13,27.55,27.11,27.44,772000
DPM,D,20100308,31.97,32.18,31.64,31.8,158300
DPO,D,20100308,10.08,10.14,10.03,10.13,111900
DPS,D,20100308,32.4,33.05,32.16,32.85,3385300
DPZ,D,20100308,13.97,14.05,13.77,13.79,1485300
DRC,D,20100308,31.17,31.71,30.89,31.67,815100
DRE,D,20100308,11.44,11.84,11.4,11.81,1693600
DRE-J,D,20100308,20.75,21.01,20.75,20.97,4200
DRE-K,D,20100308,20.3,20.49,20.28,20.46,21000
DRE-L,D,20100308,20.6,20.77,20.6,20.77,11900
DRE-M,D,20100308,22.85,23.6,22.71,22.91,15100
DRE-N,D,20100308,23.08,23.4,23.08,23.22,3100
DRE-O,D,20100308,25.58,25.73,25.53,25.61,29800
DRH,D,20100308,8.77,8.85,8.75,8.8,660600
DRI,D,20100308,41.06,42.26,41,41.99,2175200
DRL,D,20100308,3.75,3.83,3.63,3.81,225100
DRP,D,20100308,15.16,15.39,15.16,15.29,17000
DRQ,D,20100308,59.95,61.02,59.75,60.68,443700
DRU,D,20100308,28.43,28.45,28.25,28.42,81400
DSM,D,20100308,8.08,8.08,7.97,7.99,116500
DST,D,20100308,40.44,40.64,40.22,40.61,271500
DSU,D,20100308,3.97,4.01,3.95,3.99,418100
DSW,D,20100308,28.2,28.68,28,28.16,108600
DSX,D,20100308,14.64,14.99,14.46,14.86,1463500
DT,D,20100308,13.3,13.31,13.22,13.29,910400
DTE,D,20100308,44.98,45.1,44.78,44.84,1158000
DTE-A,D,20100308,25.66,25.84,25.66,25.82,16200
DTE-C,D,20100308,25.51,25.51,25.44,25.45,3100
DTF,D,20100308,15.17,15.2,14.98,15.07,16600
DTG,D,20100308,31.96,32.9,31.57,32.54,888100
DTK,D,20100308,24.41,24.59,24.41,24.49,227500
DTT,D,20100308,22.42,22.77,22.39,22.68,108500
DUA,D,20100308,23.12,23.35,23.12,23.16,113300
DUC,D,20100308,12.47,12.6,12.45,12.53,42200
DUF,D,20100308,17,17.41,16.97,17.41,386500
DUK,D,20100308,16.49,16.54,16.42,16.53,3109600
DV,D,20100308,66.09,66.76,65.26,65.93,634500
DVA,D,20100308,64.15,64.55,62.53,62.56,1716000
DVD,D,20100308,2.26,2.3,2.16,2.16,39600
DVF,D,20100308,10.66,10.77,10.66,10.73,40500
DVM,D,20100308,10.76,10.85,10.76,10.8,11400
DVN,D,20100308,70.02,70.02,68.85,69.69,4064200
DVR,D,20100308,7.02,7.05,6.85,7,701100
DW,D,20100308,24.32,25.18,24.32,25.06,169200
DX,D,20100308,9,9,8.93,8.99,69900
DXB,D,20100308,21.98,22.25,21.98,22.18,162800
DY,D,20100308,8.65,8.85,8.65,8.82,212200
DYN,D,20100308,1.44,1.54,1.44,1.54,5550500
DYP,D,20100308,10.03,10.03,9.53,9.94,209800
E,D,20100308,47.88,47.95,47.67,47.83,247100
EAC,D,20100308,51.78,52.26,51.53,51.88,691000
EAT,D,20100308,18.3,19.45,18.27,19.37,3366800
EBF,D,20100308,16.78,16.92,16.48,16.77,49400
EBI,D,20100308,13.8,13.9,13.8,13.88,45400
EBR,D,20100308,14,14.03,13.71,13.84,432800
EBR.B,D,20100308,17.36,17.42,16.97,17.26,99400
EBS,D,20100308,15.91,16.04,15.79,15.91,304600
EC,D,20100308,28,28,27.62,27.97,78800
ECA,D,20100308,34.26,34.6,34.11,34.18,1993900
ECL,D,20100308,43.09,43.11,42.6,42.7,1970000
ED,D,20100308,43.65,43.8,43.5,43.79,1043000
ED-A,D,20100308,88.45,89.44,88.11,88.55,1500
EDD,D,20100308,14.9,14.99,14.88,14.99,181300
EDE,D,20100308,18.26,18.35,18.23,18.28,158100
EDE-D,D,20100308,27.11,27.11,27.07,27.11,400
EDN,D,20100308,7.08,7.08,6.75,6.88,23400
EDR,D,20100308,5.65,5.78,5.59,5.76,429500
EDT,D,20100308,28.66,28.84,28.14,28.2,16700
EDU,D,20100308,77.16,78,76.14,77,489900
EE,D,20100308,20.41,20.52,20.25,20.29,127400
EEA,D,20100308,6.54,6.58,6.49,6.52,20500
EEP,D,20100308,51.79,51.79,50.96,51.43,205800
EEQ,D,20100308,50.24,50.68,50.24,50.6,29500
EFR,D,20100308,15.34,15.39,15.29,15.32,170800
EFT,D,20100308,15.72,15.78,15.71,15.78,181800
EFX,D,20100308,33.29,33.34,32.98,33.04,642800
EGF,D,20100308,16.53,16.65,16.53,16.62,49300
EGN,D,20100308,46.4,46.56,46.09,46.18,251900
EGO,D,20100308,13.38,13.46,13.05,13.15,2537900
EGP,D,20100308,37.49,37.57,37.19,37.33,140400
EGY,D,20100308,4.38,4.42,4.33,4.36,373900
EHA,D,20100308,27.1,27.9,27.06,27.6,28700
EHB,D,20100308,25.55,25.58,25.48,25.55,44700
EHI,D,20100308,11.4,11.47,11.4,11.46,81500
EHL,D,20100308,26.19,26.22,26.02,26.02,59600
EIG,D,20100308,14.35,14.54,14.35,14.52,152700
EIX,D,20100308,33.91,33.91,33.53,33.56,1746800
EJ,D,20100308,19,20.98,18.6,20.73,2015200
EK,D,20100308,6.04,6.07,5.95,5.95,3320500
EL,D,20100308,62,62.35,61.29,62.34,1373500
ELN,D,20100308,7.31,7.37,7.1,7.14,2214700
ELP,D,20100308,21.78,21.82,21.34,21.4,168400
ELS,D,20100308,51.29,51.8,50.99,51.6,169500
ELX,D,20100308,13.85,14.02,13.64,13.66,1075100
ELY,D,20100308,8.68,8.84,8.59,8.84,1317800
EM,D,20100308,16.27,16.46,16.27,16.46,127200
EMC,D,20100308,17.9,18.46,17.87,18.42,42152100
EMD,D,20100308,12.85,12.86,12.77,12.85,48900
EME,D,20100308,23.73,24.5,23.72,24.5,904700
EMF,D,20100308,19.16,19.17,19.02,19.09,41500
EMN,D,20100308,61.72,62.09,61.47,61.75,707800
EMO,D,20100308,25.93,25.96,25.75,25.75,6500
EMQ,D,20100308,25.7,25.85,25.56,25.66,22700
EMR,D,20100308,48.56,48.59,47.95,47.98,4086300
EMS,D,20100308,54.02,54.45,53.8,54.31,232800
ENB,D,20100308,46.51,46.7,46.26,46.54,181100
ENH,D,20100308,39.06,39.29,38.86,39.12,187300
ENH-A,D,20100308,24.15,24.25,24.13,24.21,16400
ENI,D,20100308,21.55,21.57,21.42,21.49,459400
ENL,D,20100308,23.87,23.88,23.69,23.72,22800
ENP,D,20100308,21.09,21.68,21.09,21.31,211600
ENR,D,20100308,58.69,59,58.18,58.87,326200
ENS,D,20100308,24.29,24.38,24.01,24.08,254600
ENT,D,20100308,2.72,2.79,2.72,2.75,325000
ENZ,D,20100308,6.04,6.16,5.95,6.08,95700
EOC,D,20100308,50.62,50.62,50.27,50.51,72900
EOD,D,20100308,10.49,10.55,10.44,10.45,155200
EOE,D,20100308,10.15,10.17,10.12,10.15,87300
EOG,D,20100308,97.14,98.22,97,97.37,2239800
EOI,D,20100308,13.83,13.91,13.8,13.82,147900
EOS,D,20100308,13.4,13.46,13.32,13.41,171400
EOT,D,20100308,20.47,20.49,20.3,20.49,45400
EP,D,20100308,11.44,11.59,11.29,11.38,8040700
EP-C,D,20100308,39.15,39.3,39,39,6900
EPB,D,20100308,26.99,27.05,26.75,26.93,220700
EPD,D,20100308,33.66,33.66,33.18,33.49,1069300
EPE,D,20100308,43.52,43.99,43.52,43.96,104400
EPL,D,20100308,11.21,11.24,10.8,10.8,125500
EPR,D,20100308,39.67,40.14,39.34,39.98,242300
EPR-B,D,20100308,23.58,23.58,23.35,23.36,4300
EPR-C,D,20100308,17.8,17.99,17.8,17.99,3000
EPR-D,D,20100308,22.22,22.43,22.22,22.43,3000
EPR-E,D,20100308,25.91,26,25.75,25.97,8600
EQR,D,20100308,37.25,37.71,37.15,37.62,2450100
EQR-E,D,20100308,41.85,41.86,41.85,41.86,200
EQR-H,D,20100308,54.5,54.5,54.5,54.5,100
EQR-N,D,20100308,23.77,23.99,23.73,23.82,3700
EQS,D,20100308,2.97,2.97,2.89,2.9,8700
EQT,D,20100308,47.19,47.37,46.95,47.1,1136900
EQY,D,20100308,19.11,19.27,18.83,18.93,340700
ERF,D,20100308,23.42,23.42,23.16,23.27,902800
ERJ,D,20100308,22.83,22.92,22.55,22.71,616100
ES,D,20100308,5.89,5.99,5.79,5.81,1460400
ESC,D,20100308,20.26,20.57,20.17,20.37,42700
ESD,D,20100308,17.92,17.98,17.72,17.94,83000
ESE,D,20100308,35.39,35.44,34.31,34.38,113700
ESI,D,20100308,108.38,109.63,106.58,109.25,1167800
ESL,D,20100308,47.16,47.31,46.43,47.05,316700
ESS,D,20100308,90.04,91.27,89.5,90.54,339700
ESV,D,20100308,45.83,46.4,45.48,46.11,1917600
ETB,D,20100308,16.42,16.66,16.37,16.41,87000
ETE,D,20100308,32.25,32.82,32.25,32.6,282100
ETG,D,20100308,13.75,13.84,13.71,13.81,209000
ETH,D,20100308,20.06,20.64,20.01,20.38,371700
ETJ,D,20100308,16.44,16.48,16.37,16.44,151900
ETM,D,20100308,12.19,12.2,11.63,11.63,170900
ETN,D,20100308,73.3,73.38,72.41,72.6,780000
ETO,D,20100308,20.02,20.11,20.02,20.09,42800
ETP,D,20100308,46.79,47,46.6,46.95,580500
ETR,D,20100308,79.47,79.69,79.28,79.55,1080000
ETV,D,20100308,14.81,14.92,14.72,14.75,187400
ETW,D,20100308,13.86,13.91,13.73,13.74,323100
ETY,D,20100308,13.19,13.19,13.09,13.17,343900
EV,D,20100308,32.29,32.62,32.06,32.17,438700
EVC,D,20100308,3.04,3.13,2.98,3.08,122500
EVF,D,20100308,7.06,7.11,6.9,7.04,247900
EVG,D,20100308,16.72,16.8,16.72,16.79,61400
EVN,D,20100308,12.28,12.32,12.25,12.32,33800
EVR,D,20100308,32.09,32.2,31.79,31.94,219600
EVT,D,20100308,15.94,15.94,15.83,15.89,166700
EW,D,20100308,96.94,97.25,96.62,96.78,231200
EXC,D,20100308,45.6,45.75,45.17,45.33,2736000
EXG,D,20100308,11.93,11.98,11.9,11.91,624000
EXH,D,20100308,24.15,25.13,24.15,24.87,949500
EXM,D,20100308,6.46,6.58,6.26,6.43,2276500
EXP,D,20100308,24.4,25.22,24.4,25.1,316000
EXR,D,20100308,12.27,12.49,12.23,12.48,685000
F,D,20100308,12.94,12.96,12.79,12.93,78876500
F-A,D,20100308,24.2,24.2,23.76,24.09,85500
F-S,D,20100308,47.56,47.78,47.46,47.75,168000
FAC,D,20100308,2.38,2.43,2.28,2.35,19000
FAF,D,20100308,31.88,32.07,31.88,32.02,1244800
FAM,D,20100308,16.1,16.12,16.07,16.12,30300
FAV,D,20100308,13.3,13.48,13.05,13.23,63500
FBC,D,20100308,0.73,0.74,0.72,0.73,329100
FBF-M,D,20100308,23.36,23.42,23.26,23.41,38700
FBF-N,D,20100308,19.82,19.99,19.76,19.95,14300
FBN,D,20100308,6.12,6.12,5.96,6.02,347600
FBP,D,20100308,2.07,2.1,2.04,2.09,1224100
FBP-A,D,20100308,15.26,15.26,14.65,14.74,13200
FBP-B,D,20100308,15.36,15.4,14.66,14.66,14500
FBP-C,D,20100308,15.35,15.45,14.85,15.1,13100
FBP-D,D,20100308,15.36,15.51,14.56,15.02,16400
FBP-E,D,20100308,15,15.51,14,15,98700
FBR,D,20100308,20.57,20.78,19.99,20.13,1002300
FBS-A,D,20100308,10.73,15,10.73,12.75,18100
FC,D,20100308,6.16,6.2,6.1,6.19,20900
FCE.A,D,20100308,12.9,13.32,12.68,13.22,540400
FCE.B,D,20100308,12.9,13.27,12.9,13.09,800
FCF,D,20100308,6.09,6.18,6.07,6.15,315500
FCH,D,20100308,4.5,4.73,4.45,4.61,1115600
FCH-A,D,20100308,15.15,16.9,15.15,16.9,56200
FCH-C,D,20100308,15.5,16.71,15.33,16.54,73300
FCJ,D,20100308,22.46,22.75,22.43,22.57,305500
FCN,D,20100308,36.69,37.06,36.32,36.39,971300
FCS,D,20100308,10.37,10.49,10.24,10.38,788600
FCT,D,20100308,12.7,12.72,12.68,12.7,90600
FCX,D,20100308,81.1,81.65,80.2,80.62,11208100
FCX-M,D,20100308,113.42,114.04,112.68,113.14,194900
FCY,D,20100308,21.24,21.42,21.1,21.2,14300
FCZ,D,20100308,22.59,22.63,22.4,22.59,262500
FDI,D,20100308,14.91,14.96,14.71,14.8,16000
FDO,D,20100308,35.56,35.6,35.32,35.56,1756200
FDP,D,20100308,20.16,20.23,19.87,19.94,205800
FDS,D,20100308,70.08,70.8,69.9,70.25,178100
FDX,D,20100308,87.26,87.54,86.14,86.67,1924600
FE,D,20100308,39.69,39.69,39.35,39.51,2363400
FEO,D,20100308,18.26,18.45,18.26,18.36,11300
FF,D,20100308,6.64,6.65,6.6,6.62,44700
FFA,D,20100308,11.69,11.75,11.66,11.71,70300
FFC,D,20100308,15.11,15.19,15.04,15.06,89800
FFD,D,20100308,11.48,11.6,11.48,11.57,19700
FFG,D,20100308,22.37,22.5,21.89,21.93,67800
FGB,D,20100308,6.35,6.84,6.35,6.77,35300
FGC,D,20100308,25.99,26.6,25.97,26.32,25600
FGE,D,20100308,27.44,27.44,27.18,27.24,16400
FGF,D,20100308,14,14.11,14,14.1,103200
FGI,D,20100308,13.98,14.07,13.98,14,41400
FGP,D,20100308,23,23,22.17,22.78,345900
FHI,D,20100308,3.08,3.08,3.05,3.06,28600
FHN,D,20100308,13.49,13.74,13.45,13.56,1905300
FHO,D,20100308,4.07,4.07,4.04,4.05,68200
FHY,D,20100308,4.45,4.49,4.43,4.48,70900
FICO,D,20100308,24.35,24.5,24.06,24.1,240500
FIG,D,20100308,4.44,4.45,4.28,4.33,1285900
FII,D,20100308,26.02,26.1,25.83,25.88,973800
FIS,D,20100308,23.45,23.51,23.32,23.4,1490600
FIX,D,20100308,11.94,12.09,11.75,11.77,292900
FJA,D,20100308,22.33,22.35,22.33,22.35,400
FL,D,20100308,14.24,14.37,13.89,13.95,4260200
FLC,D,20100308,15.95,15.98,15.81,15.83,33800
FLO,D,20100308,25.77,25.77,25.31,25.35,829800
FLR,D,20100308,44.9,44.94,44.28,44.89,2069300
FLS,D,20100308,107.67,107.95,106.28,107.55,800400
FLY,D,20100308,10,10.08,9.74,10,160500
FMC,D,20100308,59.85,60.22,59.27,59.55,431600
FMD,D,20100308,2.78,2.78,2.61,2.74,394900
FMN,D,20100308,14.68,14.82,14.65,14.79,21000
FMO,D,20100308,19.34,19.47,19.26,19.37,52800
FMR,D,20100308,15.19,15.19,14.88,15,99200
FMS,D,20100308,54.31,54.34,53.81,54.16,52400
FMX,D,20100308,45.34,46,45.24,45.89,1107400
FMY,D,20100308,18.37,18.37,18.32,18.33,16000
FNA,D,20100308,1.53,1.53,1.52,1.52,4700
FNB,D,20100308,7.78,7.84,7.71,7.78,418400
FNF,D,20100308,14.44,14.55,14.36,14.41,1206500
FNM,D,20100308,1,1.02,0.99,1.01,10753100
FNM-F,D,20100308,1.3,1.35,1.25,1.26,23800
FNM-G,D,20100308,1.25,1.45,1.25,1.32,14500
FNM-H,D,20100308,1.52,1.52,1.5,1.5,400
FNM-I,D,20100308,1.4,1.52,1.4,1.48,1800
FNM-L,D,20100308,1.35,1.35,1.35,1.35,100
FNM-M,D,20100308,1.28,1.35,1.28,1.35,500
FNM-N,D,20100308,1.38,1.38,1.38,1.38,1300
FNM-P,D,20100308,0.73,0.75,0.72,0.75,15800
FNM-Q,D,20100308,0.83,0.83,0.79,0.82,700
FNM-R,D,20100308,0.97,0.97,0.96,0.96,2600
FNM-S,D,20100308,0.96,1.01,0.96,1.01,165500
FNM-T,D,20100308,0.97,1.02,0.97,1,113600
FO,D,20100308,46.48,46.63,46.01,46.43,611300
FOE,D,20100308,8.98,9,8.86,8.91,388200
FOF,D,20100308,12.5,12.54,12.45,12.46,67700
FOR,D,20100308,19.27,19.39,19.1,19.29,127500
FPC-A,D,20100308,25.54,25.74,25.52,25.53,16800
FPL,D,20100308,47.75,47.85,47.55,47.75,1893300
FPL-C,D,20100308,25.8,25.85,25.58,25.58,12300
FPL-F,D,20100308,29.33,29.33,29.22,29.33,22500
FPO,D,20100308,14.62,15.46,14.58,15.4,455800
FPT,D,20100308,13.85,14.03,13.85,13.94,21600
FR,D,20100308,6.21,6.54,6.17,6.45,1159400
FR-J,D,20100308,18.65,18.96,18.65,18.87,8500
FR-K,D,20100308,19,19.35,18.95,19.1,9700
FRA,D,20100308,15.9,16,15.9,15.95,71400
FRB,D,20100308,14.98,15.13,14.96,15.12,45300
FRE,D,20100308,1.22,1.23,1.17,1.19,7310900
FRE-B,D,20100308,1.27,1.29,1.24,1.28,700
FRE-F,D,20100308,1.4,1.4,1.4,1.4,2800
FRE-G,D,20100308,1.26,1.26,1.25,1.25,9700
FRE-H,D,20100308,1.51,1.51,1.5,1.51,400
FRE-K,D,20100308,1.71,1.71,1.54,1.61,800
FRE-M,D,20100308,1.31,1.31,1.3,1.31,10500
FRE-N,D,20100308,1.23,1.29,1.23,1.29,9300
FRE-O,D,20100308,1.5,1.5,1.5,1.5,1000
FRE-P,D,20100308,1.66,1.66,1.66,1.66,100
FRE-Q,D,20100308,1.34,1.34,1.26,1.26,800
FRE-R,D,20100308,1.4,1.55,1.4,1.55,1300
FRE-S,D,20100308,1.45,1.45,1.31,1.31,1200
FRE-U,D,20100308,0.86,0.87,0.85,0.85,5600
FRE-V,D,20100308,0.84,0.9,0.8,0.87,9700
FRE-W,D,20100308,0.85,0.87,0.85,0.87,300
FRE-Y,D,20100308,0.94,0.94,0.9,0.9,2200
FRE-Z,D,20100308,1.04,1.09,1.02,1.04,1224400
FRM,D,20100308,3.83,3.87,3.73,3.8,50500
FRO,D,20100308,28.2,28.35,27.79,28.23,568900
FRT,D,20100308,71.37,72.37,71.05,72.21,433900
FRX,D,20100308,30.17,30.22,29.86,30.01,2039300
FRZ,D,20100308,5.25,5.56,5.25,5.28,258600
FSC,D,20100308,11.58,11.82,11.52,11.81,798700
FSR,D,20100308,11.28,11.33,11.14,11.26,179800
FSS,D,20100308,8.61,8.77,8.52,8.72,124700
FST,D,20100308,28.44,28.57,27.85,28.12,1569500
FT,D,20100308,5.91,5.91,5.87,5.89,48800
FTB-A,D,20100308,22.7,22.83,22.65,22.76,33000
FTB-B,D,20100308,22.57,22.72,22.57,22.65,128500
FTB-C,D,20100308,25.45,25.62,25.45,25.5,24900
FTE,D,20100308,24.46,24.46,24.25,24.37,197100
FTI,D,20100308,61.4,61.75,60.36,60.62,1641500
FTK,D,20100308,1.35,1.4,1.35,1.37,285700
FTO,D,20100308,13.46,13.55,13.36,13.46,928500
FTR,D,20100308,7.34,7.53,7.29,7.49,8289100
FTT,D,20100308,20.07,20.13,20.01,20.04,33300
FUL,D,20100308,22.64,22.68,22.22,22.36,157200
FUN,D,20100308,11.15,11.19,11.05,11.1,135100
FUR,D,20100308,12.62,12.84,12.53,12.81,70400
FWF,D,20100308,23.67,23.96,23.64,23.9,93400
G,D,20100308,15.55,15.84,15.51,15.84,424000
GA,D,20100308,7.61,7.64,7.33,7.38,776700
GAB,D,20100308,5.07,5.13,5.07,5.09,298300
GAB-D,D,20100308,24.85,25,24.8,24.95,2900
GAB-F,D,20100308,25.35,25.39,25.28,25.32,11300
GAH,D,20100308,25.22,25.33,25.21,25.29,10200
GAJ,D,20100308,22.53,23,22.53,22.88,27000
GAM,D,20100308,24.3,24.34,24.28,24.29,41800
GAM-B,D,20100308,24.7,24.84,24.65,24.71,2700
GAP,D,20100308,7.47,7.65,7.35,7.41,1256900
GAR,D,20100308,27.19,27.3,27.02,27.07,11000
GAS,D,20100308,42.99,42.99,42.42,42.72,375600
GAT,D,20100308,30.33,30.53,30.15,30.24,7600
GB,D,20100308,21.1,21.12,20.83,20.9,79100
GBE,D,20100308,1.76,1.93,1.76,1.91,603200
GBL,D,20100308,49.2,49.6,48.68,48.69,6600
GBX,D,20100308,9.85,9.96,9.65,9.86,59700
GCA,D,20100308,8,8.06,7.84,8,337900
GCF,D,20100308,14.32,14.36,14.3,14.32,13000
GCH,D,20100308,12.84,12.86,12.76,12.81,72400
GCI,D,20100308,16.3,16.38,16.15,16.16,2683000
GCO,D,20100308,28.24,28.85,28.17,28.53,218700
GCS,D,20100308,8.19,8.22,8.17,8.2,41100
GCV,D,20100308,6.13,6.24,6.11,6.18,4900
GCV-B,D,20100308,25.13,25.15,25.13,25.15,1200
GD,D,20100308,73.4,73.92,73.1,73.65,1766400
GDF,D,20100308,12.32,12.41,12.26,12.35,37000
GDI,D,20100308,45.71,45.92,45.17,45.59,186000
GDL,D,20100308,14.65,14.7,14.51,14.56,57000
GDL-A,D,20100308,54.05,54.05,54.05,54.05,400
GDO,D,20100308,18.71,18.8,18.58,18.61,29600
GDP,D,20100308,19.52,19.72,19.14,19.16,699900
GDV,D,20100308,13.5,13.56,13.43,13.51,233800
GDV-A,D,20100308,24.87,24.91,24.87,24.91,1200
GDV-D,D,20100308,25.25,25.35,25.22,25.35,1900
GE,D,20100308,16.37,16.47,16.24,16.27,53660200
GE-A,D,20100308,25.93,26,25.83,25.95,18300
GEA,D,20100308,25.44,25.6,25.44,25.56,71600
GEC,D,20100308,24.8,24.86,24.71,24.86,56100
GED,D,20100308,24.47,24.5,24.37,24.45,46900
GEF,D,20100308,55.21,55.54,53.81,54.09,174300
GEF.B,D,20100308,54.5,54.5,53.2,53.58,1700
GEG,D,20100308,24.8,24.93,24.76,24.76,37100
GEJ,D,20100308,24.76,24.79,24.66,24.79,84900
GEO,D,20100308,19.12,19.17,18.88,19.06,435800
GEP,D,20100308,24.68,24.98,24.68,24.98,24600
GER,D,20100308,25.75,25.85,25.65,25.8,38900
GES,D,20100308,42.69,44.24,42.54,44.19,1513000
GET,D,20100308,24.38,25.06,24.38,24.55,865500
GF,D,20100308,12.19,12.24,12.17,12.21,24300
GFA,D,20100308,15.99,16.11,15.64,15.77,2033700
GFF,D,20100308,13.19,13.31,13.06,13.16,190600
GFI,D,20100308,12.5,12.56,12.27,12.29,4719900
GFW,D,20100308,23.84,24.15,23.78,24.1,19300
GFY,D,20100308,14.57,14.67,14.46,14.67,18800
GFZ,D,20100308,23.41,23.61,23.41,23.49,6700
GG,D,20100308,40.51,40.98,40.05,40.13,7653400
GG.W,D,20100308,5.45,5.6,5.45,5.45,300
GGB,D,20100308,15.35,15.45,15.07,15.41,4830400
GGC,D,20100308,15.33,15.43,15.09,15.22,219200
GGG,D,20100308,29.58,30.24,29.58,30.09,509300
GGP,D,20100308,14.18,14.36,13.91,14.08,1494700
GGT,D,20100308,7.01,7.22,7.01,7.15,127400
GGT-B,D,20100308,24.87,24.87,24.8,24.8,1700
GHI,D,20100308,13.95,13.96,13.86,13.87,63700
GHL,D,20100308,77.06,77.54,76.75,76.87,107200
GIB,D,20100308,14.83,14.85,14.58,14.64,111400
GIL,D,20100308,25.89,26.08,25.52,25.56,475400
GIM,D,20100308,9.77,9.85,9.77,9.84,204500
GIS,D,20100308,72.81,72.81,71.83,72.15,1874900
GJB,D,20100308,24.72,24.72,24.49,24.61,600
GJD,D,20100308,17.53,17.55,17.4,17.54,3800
GJE,D,20100308,24.04,24.2,24,24.02,1800
GJF,D,20100308,24.25,24.57,24.25,24.42,17300
GJG,D,20100308,22.77,22.94,22.7,22.7,2600
GJH,D,20100308,8.37,8.55,8.27,8.55,4700
GJK,D,20100308,24.66,24.66,24.66,24.66,100
GJL,D,20100308,22.96,23.26,21.86,23.01,8500
GJM,D,20100308,20.14,20.4,19.98,20.39,20300
GJN,D,20100308,21.36,21.99,21.36,21.99,1800
GJO,D,20100308,18.58,18.58,18.5,18.5,700
GJP,D,20100308,21.7,21.7,21.65,21.65,200
GJR,D,20100308,19.26,19.36,19.26,19.36,1500
GJS,D,20100308,16.71,16.71,16.71,16.71,600
GJT,D,20100308,16.85,16.85,16.69,16.69,700
GJV,D,20100308,23.37,23.59,23.08,23.09,18800
GJW,D,20100308,1.47,1.47,1.41,1.41,300
GJX,D,20100308,26.02,26.12,25.99,26.12,3300
GKK,D,20100308,4.13,4.18,4.04,4.08,514000
GKK-A,D,20100308,15.45,15.9,15.45,15.9,1100
GKM,D,20100308,19.96,20.35,19.96,20.27,21600
GLF,D,20100308,27.45,27.97,27.28,27.9,229100
GLG,D,20100308,2.83,2.84,2.75,2.84,712000
GLG.W,D,20100308,0.15,0.15,0.12,0.12,1000
GLP,D,20100308,24,24.27,23.96,24.19,17500
GLS,D,20100308,9.95,10.12,9.82,10.1,187900
GLT,D,20100308,14.61,14.98,14.57,14.72,295600
GLW,D,20100308,18.22,18.38,18.07,18.35,13751300
GMA,D,20100308,19.98,20.34,19.98,20.2,58100
GME,D,20100308,18.13,18.61,18.09,18.47,3601000
GMK,D,20100308,8,8.19,8,8.09,10900
GMR,D,20100308,7.4,7.65,7.36,7.64,794000
GMT,D,20100308,28.13,28.94,28.13,28.9,356300
GMXR,D,20100308,9.93,9.96,9.56,9.72,552800
GMXR.P,D,20100308,24.59,24.67,24.3,24.3,2800
GNA,D,20100308,8.03,8.12,7.95,8.03,475900
GNI,D,20100308,99.33,100,97.6,98.35,9200
GNK,D,20100308,23.02,23.09,22.32,22.49,1112600
GNRC,D,20100308,13.13,13.55,13.11,13.48,32600
GNV,D,20100308,1.85,1.88,1.8,1.88,53100
GNW,D,20100308,16.42,16.52,16.21,16.27,5624600
GOF,D,20100308,18.39,18.52,18.39,18.45,73800
GOL,D,20100308,13.51,13.65,13,13.06,583600
GOM,D,20100308,20,20.3,19.95,20.25,56300
GOV,D,20100308,24,24.05,23.86,23.97,113200
GPC,D,20100308,40.54,40.68,40.25,40.48,533200
GPD,D,20100308,25.17,25.25,25.14,25.14,14700
GPE-A,D,20100308,25.1,25.12,25.1,25.11,6800
GPE-X,D,20100308,24.94,25,24.94,25,6800
GPI,D,20100308,31.95,32.26,31.4,31.96,346300
GPJ,D,20100308,25.51,25.73,25.47,25.47,14100
GPK,D,20100308,3.91,3.97,3.84,3.9,334200
GPN,D,20100308,43.65,44.07,43.61,43.96,458300
GPS,D,20100308,22.16,22.37,22.07,22.33,4148800
GPU,D,20100308,25.59,25.59,25.51,25.51,900
GPW,D,20100308,25.31,25.39,25.21,25.27,32000
GPX,D,20100308,8.42,8.55,8.4,8.55,67400
GR,D,20100308,69.65,69.82,68.65,68.74,1338200
GRA,D,20100308,30.12,30.12,29.26,29.44,482700
GRB,D,20100308,6.35,6.37,6.26,6.37,38100
GRM,D,20100308,11.02,11.24,10.9,10.97,290400
GRO,D,20100308,2.25,2.3,2.23,2.23,187200
GRR,D,20100308,18.45,18.6,18.45,18.58,1300
GRS,D,20100308,9.85,9.94,9.27,9.53,2013700
GRT,D,20100308,4.52,4.62,4.48,4.6,843200
GRT-F,D,20100308,21.39,22,21.39,21.9,2800
GRT-G,D,20100308,20.32,20.83,20.32,20.75,5200
GRX,D,20100308,6.76,6.84,6.55,6.82,30400
GS,D,20100308,167.88,170.69,167.46,169.84,9349300
GS-A,D,20100308,22.6,22.6,22.31,22.42,68700
GS-B,D,20100308,25.29,25.48,25.18,25.36,68400
GS-C,D,20100308,23.24,23.24,22.93,22.99,168200
GS-D,D,20100308,22,22.15,21.96,22,115500
GSH,D,20100308,20.28,20.32,20.21,20.3,43200
GSI,D,20100308,4.7,4.81,4.63,4.65,946000
GSK,D,20100308,37.38,37.54,37.26,37.37,1639600
GSL,D,20100308,1.89,2.02,1.89,2.02,284800
GSL.U,D,20100308,1.91,1.91,1.91,1.91,500
GSL.W,D,20100308,0.03,0.03,0.02,0.03,77600
GT,D,20100308,13.79,13.79,13.52,13.68,2081400
GTI,D,20100308,13.76,13.85,13.37,13.38,1271300
GTN,D,20100308,1.98,2.07,1.95,2.06,264500
GTN.A,D,20100308,2.16,2.21,2.15,2.17,1500
GTS,D,20100308,18,18,17.77,17.92,29400
GTY,D,20100308,23.43,23.77,23.39,23.73,94600
GU,D,20100308,1.29,1.29,1.24,1.27,392000
GUI,D,20100308,25.42,25.46,25.42,25.45,1100
GUL,D,20100308,25.21,25.28,25.21,25.28,1300
GUQ,D,20100308,25.33,25.48,25.31,25.48,3200
GUT,D,20100308,7.7,7.75,7.64,7.73,90800
GUT-A,D,20100308,25.48,25.48,25.24,25.26,2000
GVA,D,20100308,28.6,28.74,28.11,28.2,327000
GWF,D,20100308,21.89,21.99,21.73,21.91,11300
GWR,D,20100308,33.12,33.4,33.01,33.03,78500
GWW,D,20100308,107,107.61,106.54,106.65,563600
GXP,D,20100308,18.15,18.49,18.15,18.49,1152200
GXP-D,D,20100308,77,77,77,77,100
GXP-E,D,20100308,78.7,78.7,77.2,77.2,100
GXP-F,D,20100308,61.7,63.03,61.7,63.03,7200
GY,D,20100308,4.58,4.58,4.43,4.51,667500
GYA,D,20100308,22.16,22.17,22.02,22.13,2800
GYB,D,20100308,18.15,18.39,18.15,18.32,33700
GYC,D,20100308,21.22,21.32,21.02,21.1,16400
H,D,20100308,34.16,34.88,34.13,34.67,305000
HAE,D,20100308,54.18,54.29,53.9,54,84300
HAL,D,20100308,31.9,32.39,31.26,31.41,10684900
HAR,D,20100308,43.04,43.2,42.5,42.94,485900
HAS,D,20100308,37.47,37.73,37.29,37.5,1398400
HAV,D,20100308,6.85,6.87,6.8,6.84,48300
HBA-D,D,20100308,22.99,23.05,22.89,22.99,13300
HBA-F,D,20100308,22.19,22.4,22.19,22.21,16500
HBA-G,D,20100308,23.43,23.43,22.94,23.05,430400
HBA-H,D,20100308,24.35,24.35,24.2,24.32,56700
HBA-Z,D,20100308,45.59,45.59,44.42,45.29,1900
HBC,D,20100308,53.24,53.42,52.92,53.2,2031100
HBC-A,D,20100308,22.28,22.38,22.26,22.27,40300
HBC.P,D,20100308,24.45,24.56,24.33,24.38,6300
HBI,D,20100308,26.57,27.07,26.44,26.94,660900
HCC,D,20100308,28.2,28.29,28.03,28.19,539900
HCF,D,20100308,7.28,7.29,7.2,7.27,465100
HCH,D,20100308,105.94,111.44,105.94,111.44,300
HCN,D,20100308,43.16,43.47,43.02,43.4,1000700
HCN-D,D,20100308,25.14,25.28,25.14,25.28,700
HCN-F,D,20100308,24.65,24.67,24.6,24.6,7000
HCP,D,20100308,30.37,30.81,30.25,30.54,2538700
HCP-E,D,20100308,24.55,24.7,24.39,24.67,4300
HCP-F,D,20100308,23.59,24.25,23.59,24,12800
HCS,D,20100308,26.88,27,26.8,27,109800
HD,D,20100308,31.68,32.04,31.68,31.96,11056100
HDB,D,20100308,127.68,127.95,126.02,126.88,221700
HE,D,20100308,20.99,21.06,20.76,20.77,560100
HE-U,D,20100308,24.75,24.75,24.75,24.75,2900
HEI,D,20100308,50.76,51.14,50.43,50.72,86500
HEI.A,D,20100308,38.76,39,38.62,38.87,24800
HEK,D,20100308,6.16,6.2,6.11,6.18,437300
HEK.W,D,20100308,1.15,1.19,1.15,1.17,82400
HEP,D,20100308,42.71,43.44,42.52,43.24,48000
HES,D,20100308,61.69,61.81,60.62,61.25,2126400
HEW,D,20100308,39.93,40.08,39.81,39.9,297100
HF,D,20100308,7.46,7.77,7.39,7.77,118900
HFC-B,D,20100308,22.71,22.96,22.71,22.91,28000
HGG,D,20100308,21.59,22.14,21.48,22.12,210100
HGR,D,20100308,18.79,18.88,18.43,18.69,109900
HGT,D,20100308,18.35,18.5,18.15,18.21,216600
HHS,D,20100308,12.33,12.45,12.21,12.4,171600
HHY,D,20100308,8,8.05,7.96,8.05,27300
HI,D,20100308,21.31,21.31,21.03,21.25,134200
HIF,D,20100308,9.56,9.64,9.56,9.64,7500
HIG,D,20100308,27.1,27.38,26.7,26.93,5341000
HIH,D,20100308,6.96,7,6.93,6.93,18400
HIL,D,20100308,5.61,5.89,5.6,5.86,161700
HIO,D,20100308,6.19,6.22,6.18,6.22,200700
HIS,D,20100308,2.1,2.1,2,2.01,399000
HIT,D,20100308,34.59,34.61,34.45,34.49,55800
HIW,D,20100308,29.95,30.57,29.79,30.46,770900
HIW-B,D,20100308,24.69,24.75,24.62,24.67,8000
HIX,D,20100308,9.57,9.75,9.57,9.75,264900
HJA,D,20100308,23.93,23.98,23.77,23.8,7700
HJE,D,20100308,24.67,24.73,24.62,24.62,3200
HJG,D,20100308,20.99,21.14,20.99,21.13,3700
HJJ,D,20100308,20.9,21.22,20.89,21.19,8300
HJL,D,20100308,20.81,20.82,20.77,20.82,3300
HJN,D,20100308,21.11,21.18,21.11,21.14,2800
HJO,D,20100308,21.77,22.05,21.77,22,7900
HJR,D,20100308,21.06,21.46,20.89,21.2,5200
HJT,D,20100308,25.45,25.45,25.25,25.33,1700
HJV,D,20100308,21.58,21.58,21.01,21.54,7900
HK,D,20100308,21.47,21.48,20.78,20.94,6380200
HL,D,20100308,5.65,5.75,5.57,5.63,6749700
HL-B,D,20100308,52.4,52.5,52.4,52.5,200
HL-C,D,20100308,62,62,59.96,61.36,2000
HLF,D,20100308,43.03,43.03,42.18,42.66,449800
HLS,D,20100308,18.11,18.18,17.3,17.55,1318900
HLX,D,20100308,12.09,12.98,12.09,12.93,3888000
HMA,D,20100308,7.85,7.94,7.75,7.8,2519600
HMC,D,20100308,35.64,36.01,35.52,35.97,467600
HME,D,20100308,45.66,46.39,45.6,46.14,464500
HMH,D,20100308,4.76,4.89,4.76,4.89,64200
HMN,D,20100308,13.97,13.98,13.62,13.68,350300
HMY,D,20100308,10.02,10.05,9.78,9.81,2112700
HNI,D,20100308,24.81,25.03,24.7,24.85,123500
HNP,D,20100308,24.3,24.41,24.18,24.34,100200
HNR,D,20100308,5.45,5.5,5.44,5.49,147900
HNT,D,20100308,24.39,24.64,24.06,24.16,1224700
HNZ,D,20100308,46.29,46.4,46.09,46.2,1561600
HOC,D,20100308,28.07,28.29,27.59,27.67,531900
HOG,D,20100308,26.71,27.42,26.47,26.63,2529300
HON,D,20100308,41.9,41.99,41.45,41.49,3514700
HOO,D,20100308,5.97,6.1,5.97,6.01,25500
HOS,D,20100308,20.42,20.9,20.42,20.76,247700
HOT,D,20100308,41.17,41.76,40.92,41.45,2709000
HOV,D,20100308,4.21,4.27,4.16,4.19,1995000
HP,D,20100308,40.25,40.38,39.09,39.6,3292900
HPF,D,20100308,18.12,18.16,18.05,18.14,25100
HPI,D,20100308,18.41,18.44,18.37,18.44,64300
HPQ,D,20100308,51.65,51.98,51.58,51.73,12883700
HPS,D,20100308,16,16.04,15.85,16,52900
HPT,D,20100308,22.38,22.76,22.27,22.65,907400
HPT-B,D,20100308,25.5,25.5,25.49,25.5,3200
HPT-C,D,20100308,22.41,22.52,22.28,22.48,9100
HPY,D,20100308,17.31,17.68,17.23,17.38,226200
HQH,D,20100308,12.48,12.52,12.46,12.49,38700
HQL,D,20100308,10,10.01,9.95,10.01,64300
HR,D,20100308,21.63,22.12,21.6,22.06,360400
HRB,D,20100308,16.82,16.9,16.65,16.74,4759200
HRC,D,20100308,26.76,26.92,26.76,26.83,266500
HRG,D,20100308,7.17,7.28,7.1,7.18,16800
HRL,D,20100308,41.71,41.94,41.51,41.68,582000
HRP,D,20100308,7.14,7.25,7.06,7.23,999400
HRP-B,D,20100308,24.56,24.69,24.56,24.69,6000
HRP-C,D,20100308,22,22,21.85,21.95,3900
HRP-D,D,20100308,19.01,19.29,19.01,19.25,20500
HRPN,D,20100308,19.6,19.6,19.45,19.47,23700
HRS,D,20100308,46.6,46.73,46.1,46.24,716000
HRZ,D,20100308,4.47,4.5,4.43,4.49,195500
HS,D,20100308,18.75,18.8,18.43,18.44,365200
HSA,D,20100308,5.23,5.34,5.23,5.3,15900
HSC,D,20100308,30.98,31.2,30.64,30.82,270400
HSF,D,20100308,5.67,5.77,5.65,5.69,21000
HSM,D,20100308,6.43,6.5,6.43,6.5,61700
HSP,D,20100308,53.58,53.7,53,53.14,1061100
HST,D,20100308,12.5,12.69,12.4,12.59,6845900
HST-E,D,20100308,25.95,26.17,25.95,26,3900
HSY,D,20100308,41.3,41.5,40.85,41.2,1724100
HT,D,20100308,4.35,4.46,4.22,4.39,814500
HT-A,D,20100308,22.86,22.99,22.5,22.99,3400
HTB,D,20100308,24.46,24.66,24.4,24.66,16800
HTD,D,20100308,13.74,13.74,13.63,13.67,87200
HTH,D,20100308,12.1,12.24,12.1,12.15,122700
HTH-A,D,20100308,25.53,25.53,25.1,25.2,11800
HTN,D,20100308,22.28,22.67,22.28,22.6,33200
HTR,D,20100308,5.64,5.74,5.64,5.74,55600
HTS,D,20100308,26.53,26.86,26.53,26.72,544600
HTX,D,20100308,4.15,4.17,4.13,4.15,42900
HTY,D,20100308,13.2,13.35,13.07,13.15,36100
HTZ,D,20100308,10.03,10.03,9.8,9.91,2320600
HUB.A,D,20100308,46.66,47.14,46.58,47.12,2100
HUB.B,D,20100308,48.94,49.21,48.68,49.11,160500
HUM,D,20100308,48.25,48.25,47.54,47.95,1422100
HUN,D,20100308,13.78,13.92,13.62,13.66,2928200
HVT,D,20100308,16.16,16.16,15.69,15.79,95900
HW,D,20100308,5.56,5.59,5.3,5.33,514200
HWD,D,20100308,10.3,10.37,9.98,10.18,131400
HXL,D,20100308,12.81,12.89,12.69,12.84,944000
HXM,D,20100308,26.5,26.96,26.5,26.81,242500
HYA,D,20100308,24.94,24.95,24.8,24.8,5700
HYB,D,20100308,9.19,9.21,9.15,9.19,74900
HYC,D,20100308,3.54,3.61,3.54,3.61,332300
HYF,D,20100308,2.22,2.25,2.21,2.25,187600
HYH,D,20100308,22.87,22.95,22.86,22.92,5500
HYK,D,20100308,21.9,21.9,21.78,21.8,2200
HYL,D,20100308,22.2,22.2,21.91,21.91,4700
HYM,D,20100308,26.97,26.97,25.5,25.56,4600
HYT,D,20100308,10.83,10.89,10.8,10.87,108500
HYV,D,20100308,10.98,11,10.96,11,95800
HYY,D,20100308,25.53,25.77,25.5,25.77,2400
HZD,D,20100308,26.07,26.07,26.07,26.07,500
HZK,D,20100308,25.95,26,25.86,25.9,1400
HZO,D,20100308,11.49,11.85,11.34,11.7,259200
IAE,D,20100308,18.58,18.7,18.58,18.65,27900
IAG,D,20100308,15.96,16,15.21,15.23,4428200
IBA,D,20100308,20.01,20.15,19.76,20.01,14800
IBI,D,20100308,19,19.13,18.89,19.01,94700
IBM,D,20100308,127.06,127.5,126.36,126.41,6199500
IBN,D,20100308,40.96,40.99,40.37,40.75,2472400
ICA,D,20100308,9.65,9.87,9.65,9.81,59400
ICB,D,20100308,16.45,16.45,16.3,16.33,15400
ICE,D,20100308,109.3,110.4,108.3,110.22,536800
ICO,D,20100308,4.4,4.47,4.22,4.24,6631200
ICS,D,20100308,12.86,12.92,12.84,12.84,1600
ID,D,20100308,9.1,9.19,9,9.06,613600
IDA,D,20100308,34.4,34.46,34.06,34.32,208200
IDC,D,20100308,31,31.28,30.93,31.27,355000
IDE,D,20100308,20.04,20.05,20,20,76600
IDG,D,20100308,20.91,21.19,20.91,21.18,108600
IDT,D,20100308,5,5,4.95,4.96,32500
IDT.C,D,20100308,4.06,4.1,3.97,4.05,1700
IEP,D,20100308,48.73,48.73,10.36,47.51,26000
IEP.P,D,20100308,10.4,10.41,10.2,10.27,133000
IEX,D,20100308,32.08,32.3,31.97,32.3,301600
IFF,D,20100308,44.45,44.56,44.13,44.27,232000
IFN,D,20100308,31.34,31.6,31.26,31.4,205700
IGA,D,20100308,14.27,14.28,14.03,14.19,58600
IGD,D,20100308,12.53,12.53,12.4,12.49,314600
IGI,D,20100308,20.58,20.83,20.42,20.43,45700
IGK,D,20100308,23.4,23.46,23.33,23.38,187800
IGR,D,20100308,7.02,7.05,6.95,6.97,295200
IGT,D,20100308,17.35,17.43,17,17.28,5178800
IHC,D,20100308,8.98,9.38,8.92,8.96,20700
IHG,D,20100308,14.59,14.6,14.42,14.52,69700
IHR,D,20100308,2.24,2.25,2.24,2.25,41100
IHS,D,20100308,54.34,54.92,54.27,54.79,244600
IIC,D,20100308,12.78,12.86,12.78,12.86,17300
IID,D,20100308,12.3,12.34,12.28,12.34,31100
IIF,D,20100308,23.26,23.36,23.1,23.23,43000
IIM,D,20100308,14.14,14.2,14.11,14.2,28800
IIT,D,20100308,31.44,32.88,30.97,31.94,46400
IJD,D,20100308,25.93,25.93,25.77,25.77,24000
IKJ,D,20100308,24.47,24.53,24.39,24.45,12300
IKL,D,20100308,23.44,23.54,23.44,23.49,21500
IKM,D,20100308,23.62,23.73,23.57,23.64,24500
IKR,D,20100308,24.17,24.23,24.09,24.22,4300
IM,D,20100308,17.85,18.12,17.78,18.08,1352300
IMA,D,20100308,39.97,40.12,39.58,39.7,915500
IMA-B,D,20100308,267.7,267.7,267.7,267.7,100
IMC,D,20100308,13.32,13.32,13.11,13.17,24200
IMF,D,20100308,16.19,16.27,16.19,16.24,11800
IMN,D,20100308,10.49,10.68,10.36,10.6,100000
IMS,D,20100308,13.5,13.58,13.5,13.58,12400
IMT,D,20100308,13.77,13.78,13.74,13.78,11300
IN,D,20100308,15.1,15.3,15.1,15.18,123500
INB,D,20100308,11.18,11.25,11.15,11.25,37200
IND,D,20100308,19.89,19.98,19.83,19.96,34000
ING,D,20100308,9.97,10.02,9.91,9.98,1871800
INT,D,20100308,27.59,27.82,27.43,27.47,1002900
INZ,D,20100308,20.06,20.15,20.02,20.12,75100
IO,D,20100308,5.33,5.48,5.27,5.35,609000
IOC,D,20100308,63.91,64.55,62.76,64.09,542300
IP,D,20100308,25.35,25.42,24.96,25.25,4413100
IPG,D,20100308,8.45,8.66,8.37,8.51,7680700
IPI,D,20100308,28.53,28.78,28.01,28.11,934700
IPL-B,D,20100308,29.1,29.12,29.07,29.08,10400
IPL-C,D,20100308,25.65,25.65,25.65,25.65,2900
IQC,D,20100308,11.88,11.98,11.88,11.98,3100
IQI,D,20100308,12.61,12.64,12.55,12.59,26400
IQM,D,20100308,13.5,13.57,13.47,13.57,16200
IQN,D,20100308,13.54,13.67,13.54,13.58,18800
IQT,D,20100308,13.25,13.25,13.2,13.21,11400
IR,D,20100308,33.93,34.15,33.63,34.03,2354100
IRC,D,20100308,8.74,8.86,8.69,8.81,342200
IRE,D,20100308,6.53,6.56,6.32,6.4,1907300
IRF,D,20100308,21.85,21.9,21.55,21.76,274000
IRL,D,20100308,6.94,6.95,6.93,6.94,20900
IRM,D,20100308,25.93,26.01,25.76,25.84,694200
IRR,D,20100308,17.49,17.49,17.04,17.27,59500
IRS,D,20100308,9.65,9.7,9.5,9.64,33500
ISF,D,20100308,18.13,18.15,18.04,18.14,50200
ISG,D,20100308,18.06,18.28,18.06,18.24,49400
ISH,D,20100308,30.5,31.12,30.5,30.94,27700
ISM,D,20100308,16.89,17.17,16.89,17.07,2700
ISP,D,20100308,18.05,18.27,18.05,18.21,36900
IT,D,20100308,24.43,24.6,24.28,24.3,471300
ITC,D,20100308,54.59,54.77,54.16,54.5,248500
ITG,D,20100308,17.3,18.26,17.3,18.22,790200
ITT,D,20100308,53.35,53.55,52.77,53,1264300
ITUB,D,20100308,21.09,21.19,20.81,20.88,8116400
ITW,D,20100308,47.4,47.5,46.65,46.66,2355100
IVC,D,20100308,29.26,29.49,29.15,29.44,215200
IVN,D,20100308,16.18,16.2,15.52,15.58,1425500
IVR,D,20100308,23.19,23.48,23.08,23.41,126800
IVZ,D,20100308,21.02,21.21,20.76,21.08,3560200
IWA,D,20100308,16.37,16.65,16.35,16.62,154800
IX,D,20100308,39.33,39.57,39.2,39.51,8400
JAG,D,20100308,10.45,10.5,10.2,10.4,335700
JAH,D,20100308,34.32,34.47,34.03,34.27,675000
JAS,D,20100308,39.88,40.62,39.77,40.47,227200
JBI,D,20100308,25.5,25.7,25.5,25.7,3700
JBJ,D,20100308,21.45,22.52,21.33,22.03,18100
JBK,D,20100308,19.17,19.22,19,19.14,6700
JBL,D,20100308,16.77,17.06,16.75,16.95,2093700
JBN,D,20100308,21.21,21.65,21.11,21.36,2900
JBO,D,20100308,21.75,21.8,21.5,21.8,3600
JBR,D,20100308,21.25,21.4,21.24,21.35,700
JBT,D,20100308,18.19,18.3,17.93,18.22,134600
JCE,D,20100308,12.15,12.29,12.15,12.27,89600
JCG,D,20100308,46.87,47.67,46.52,47.4,4221700
JCI,D,20100308,32.34,32.71,31.94,32,3461600
JCP,D,20100308,30.26,30.77,30.2,30.61,5786100
JDD,D,20100308,10.48,10.58,10.47,10.53,53200
JEC,D,20100308,41.93,42.97,41.85,42.01,1969700
JEF,D,20100308,25.26,25.52,24.97,25.5,1134900
JEQ,D,20100308,5.73,5.75,5.7,5.74,43700
JFC,D,20100308,12.94,13.09,12.94,13.03,16000
JFP,D,20100308,2.18,2.19,2.17,2.19,87200
JFR,D,20100308,11.6,11.7,11.59,11.69,139500
JGG,D,20100308,17,17.09,16.92,17.09,30400
JGT,D,20100308,15.55,15.62,15.5,15.57,117800
JGV,D,20100308,18.55,18.69,18.37,18.5,73400
JHI,D,20100308,19.72,20.1,19.7,19.89,31700
JHP,D,20100308,7.62,7.63,7.56,7.57,48100
JHS,D,20100308,13.94,13.95,13.9,13.93,10700
JHX,D,20100308,34.26,34.35,33.71,34.25,1700
JLA,D,20100308,13.62,13.62,13.55,13.56,63500
JLL,D,20100308,66.75,67.63,66.22,67.44,292100
JLS,D,20100308,25,25.39,24.9,25,27300
JMP,D,20100308,8.01,8.13,7.95,8.09,16300
JMT,D,20100308,25.01,25.01,25,25,9200
JNJ,D,20100308,64.08,64.41,64.02,64.2,33380400
JNPR,D,20100308,28.94,29.73,28.94,29.6,5679200
JNS,D,20100308,13.66,13.93,13.58,13.7,2270400
JNY,D,20100308,18.61,18.85,18.32,18.48,877800
JOE,D,20100308,27.4,27.84,27.31,27.68,464700
JOF,D,20100308,8.14,8.2,8.14,8.18,74600
JPC,D,20100308,7.91,7.94,7.91,7.92,181300
JPG,D,20100308,13.4,13.4,13.35,13.39,41300
JPM,D,20100308,42.85,43.03,42.47,42.59,28527700
JPM-B,D,20100308,27,27,26.82,26.95,283100
JPM-E,D,20100308,50.07,50.35,49.9,49.96,4100
JPM-G,D,20100308,47.7,48.03,47.7,48.03,600
JPM-I,D,20100308,28.67,28.67,28.55,28.61,181400
JPM-J,D,20100308,25.87,25.87,25.75,25.81,53600
JPM-K,D,20100308,23.85,23.85,23.72,23.81,82900
JPM-P,D,20100308,24.4,24.76,24.37,24.58,33300
JPM-S,D,20100308,25.4,25.4,25.21,25.23,30400
JPM-W,D,20100308,25.4,25.46,25.38,25.43,58000
JPM-X,D,20100308,24.41,24.51,24.38,24.43,40400
JPM-Y,D,20100308,24.5,24.69,24.44,24.5,63900
JPM-Z,D,20100308,27.5,27.63,27.48,27.58,189200
JPM.W,D,20100308,13.79,13.89,13.68,13.82,153500
JPS,D,20100308,7.77,7.83,7.76,7.81,171400
JPZ,D,20100308,13.3,13.38,13.23,13.25,107300
JQC,D,20100308,8.18,8.26,8.18,8.23,281500
JRN,D,20100308,4,4.03,3.95,3.99,69700
JRO,D,20100308,11.48,11.63,11.45,11.62,190100
JSM,D,20100308,17.36,17.39,17.16,17.19,47200
JSN,D,20100308,13.5,13.53,13.4,13.4,187000
JTA,D,20100308,10.97,11.09,10.97,11.03,71100
JTD,D,20100308,11.87,11.93,11.85,11.86,26800
JTP,D,20100308,7.05,7.12,7.05,7.11,137700
JTX,D,20100308,2.5,2.5,2.38,2.39,643800
JW.A,D,20100308,43.3,43.33,43.03,43.24,90000
JW.B,D,20100308,43.3,43.3,43.26,43.26,200
JWF,D,20100308,22,22.11,21.94,22.02,32900
JWN,D,20100308,39.09,39.49,38.83,39.33,2066600
JZC,D,20100308,20.66,20.79,20.66,20.79,5400
JZE,D,20100308,24.23,24.42,23.7,24.28,15000
JZH,D,20100308,22.32,22.57,22.29,22.57,4100
JZJ,D,20100308,24.93,25.09,24.82,25.02,14800
JZK,D,20100308,19.32,19.48,19.32,19.35,700
JZL,D,20100308,24.92,25.04,24.8,24.94,3600
JZS,D,20100308,21.61,21.76,21.61,21.75,3700
JZT,D,20100308,24.5,24.7,24.5,24.56,2900
JZV,D,20100308,23.59,23.59,23.3,23.45,1100
K,D,20100308,52.8,52.8,52.51,52.62,1517900
KAI,D,20100308,14.07,14.53,13.91,13.96,42500
KAR,D,20100308,14.14,14.23,14.03,14.2,143300
KB,D,20100308,45.9,46,45.74,45.85,321200
KBH,D,20100308,17.19,17.6,17.15,17.48,2273800
KBR,D,20100308,21.43,21.73,21.43,21.67,1706900
KBW,D,20100308,25.39,25.46,25.1,25.34,122900
KCC,D,20100308,25.9,25.93,25.7,25.9,3700
KCI,D,20100308,42.98,43.25,42.82,42.87,460600
KCP,D,20100308,13.68,13.79,13.14,13.44,72600
KCT,D,20100308,25.52,25.75,25.46,25.46,1300
KCW,D,20100308,22.66,22.66,22.3,22.3,10200
KDE,D,20100308,1.43,1.52,1.43,1.51,28500
KDN,D,20100308,38.17,38.49,36.82,37.2,428700
KED,D,20100308,15.49,15.49,15.25,15.26,36700
KEF,D,20100308,9.31,9.4,9.31,9.33,10800
KEG,D,20100308,10.89,11.54,10.89,11.04,1677500
KEI,D,20100308,7.7,7.7,7.38,7.52,108400
KEP,D,20100308,16.42,16.64,16.42,16.58,624500
KEX,D,20100308,34.98,35.58,34.93,35.48,227000
KEY,D,20100308,7.21,7.35,7.19,7.27,8175900
KEY-A,D,20100308,19.68,19.87,19.68,19.77,15400
KEY-B,D,20100308,20.7,20.85,20.46,20.77,7300
KEY-D,D,20100308,23.28,23.28,23,23.1,15200
KEY-E,D,20100308,22.92,23.23,22.92,23.09,20100
KEY-F,D,20100308,25,25.1,24.95,25.01,69100
KEY-G,D,20100308,91.45,91.56,90.15,90.3,3000
KF,D,20100308,36.1,36.5,36.1,36.29,17200
KFN,D,20100308,7.63,7.63,7.45,7.5,1075900
KFS,D,20100308,1.79,1.85,1.73,1.79,165000
KFT,D,20100308,29.36,29.43,29.09,29.17,7578500
KFY,D,20100308,17.96,18.14,17.93,18.04,383800
KG,D,20100308,12.2,12.24,12.07,12.11,1941800
KGC,D,20100308,19.16,19.28,18.68,18.85,5462600
KGS,D,20100308,20.85,21.52,20.85,21.04,182400
KHD,D,20100308,13.68,14.19,13.54,13.75,293800
KHI,D,20100308,8.87,8.98,8.85,8.87,40600
KID,D,20100308,4.87,5.05,4.77,5.03,55000
KIM,D,20100308,14.61,14.85,14.6,14.75,3082500
KIM-F,D,20100308,22.64,22.77,22.64,22.74,4900
KIM-G,D,20100308,25.74,25.8,25.64,25.71,14500
KKD,D,20100308,3.7,3.77,3.68,3.76,460600
KMB,D,20100308,60.21,60.26,59.7,60.12,2692200
KMM,D,20100308,8.96,9.04,8.96,9.04,83300
KMP,D,20100308,63.79,64.24,63.59,63.93,487500
KMR,D,20100308,57.04,57.52,56.93,57.23,222800
KMT,D,20100308,27.89,28.22,27.71,28.15,497500
KMX,D,20100308,23.33,23.73,23.19,23.23,1579100
KND,D,20100308,17.44,17.61,17.22,17.48,132900
KNL,D,20100308,12.16,12.27,12.1,12.13,152000
KNM,D,20100308,19.02,19.25,19.02,19.13,1900
KNO,D,20100308,22.39,22.39,22.17,22.25,5800
KNR,D,20100308,25.51,25.65,25.48,25.65,5100
KNX,D,20100308,19.95,20.16,19.9,20.13,1340500
KO,D,20100308,54.72,54.87,54.32,54.46,9457800
KOB,D,20100308,25.5,25.52,25.5,25.5,1000
KOF,D,20100308,69.51,70.23,68.02,68.1,233700
KOP,D,20100308,29.84,29.99,29.65,29.76,60200
KOS,D,20100308,25.26,25.35,25.25,25.29,3500
KR,D,20100308,22.77,23.18,22.67,22.9,12736900
KRA,D,20100308,15.51,15.97,15.28,15.68,715600
KRB-D,D,20100308,25.18,25.25,25.05,25.07,13600
KRB-E,D,20100308,24.91,24.95,24.85,24.94,11300
KRC,D,20100308,29.58,30.55,29.44,30.47,520400
KRC-E,D,20100308,23.88,23.88,23.88,23.88,2000
KRC-F,D,20100308,22.85,22.85,22.85,22.85,500
KRG,D,20100308,4.94,4.98,4.84,4.88,854900
KRH,D,20100308,22.17,22.39,22.16,22.39,400
KRJ,D,20100308,25.25,25.39,24.92,25.25,3200
KRO,D,20100308,15.59,15.59,15.21,15.21,4300
KS,D,20100308,10.54,11.52,10.54,11.5,498500
KSA,D,20100308,25.69,25.92,25.59,25.92,2400
KSK,D,20100308,22.8,23.04,22.8,22.92,18300
KSM,D,20100308,12.73,12.76,12.71,12.72,9400
KSP,D,20100308,9.02,9.09,8.93,8.97,163400
KSS,D,20100308,54.77,54.88,54.32,54.46,2248700
KST,D,20100308,11.98,11.98,11.75,11.86,13600
KSU,D,20100308,35.39,35.81,35.03,35.55,651100
KSU.P,D,20100308,20.99,21.22,20.99,21.22,200
KT,D,20100308,20.29,20.58,20.29,20.5,688000
KTF,D,20100308,11.79,11.79,11.75,11.79,73700
KTH,D,20100308,28.45,28.8,27.68,28.69,6100
KTN,D,20100308,25.66,25.66,25.57,25.57,800
KTP,D,20100308,22.72,22.74,22.52,22.72,3600
KTV,D,20100308,26.32,26.32,26.32,26.32,200
KTX,D,20100308,25.33,25.33,25.26,25.26,300
KUB,D,20100308,44.81,45.06,44.71,45.05,15200
KV.A,D,20100308,3.19,3.39,3.11,3.39,315000
KV.B,D,20100308,3.4,3.45,3.13,3.43,5900
KVF,D,20100308,24.85,25.16,24.83,24.95,14100
KVJ,D,20100308,25.85,25.85,25.63,25.7,2500
KVN,D,20100308,24.73,24.95,24.3,24.65,5100
KVR,D,20100308,24.24,24.26,23.93,24.26,18600
KVT,D,20100308,25.22,25.24,25.22,25.22,600
KVU,D,20100308,23.78,23.82,23.6,23.7,13000
KVW,D,20100308,24.91,24.96,24.89,24.9,900
KWK,D,20100308,15.64,15.71,15.1,15.26,2540400
KWR,D,20100308,25.4,26.27,25.34,26.07,129800
KYE,D,20100308,24.41,24.65,24.22,24.41,74400
KYN,D,20100308,25.93,25.98,25.63,25.76,242600
KYO,D,20100308,92.63,93.29,92.63,92.91,6500
L,D,20100308,37.57,37.7,37.41,37.54,1510700
LAB,D,20100308,5.4,5.49,5.23,5.49,538200
LAD,D,20100308,6.73,6.77,6.52,6.54,410100
LAZ,D,20100308,38.51,38.95,38.2,38.81,430000
LBF,D,20100308,7.5,7.58,7.5,7.54,19400
LCC,D,20100308,7.45,7.57,7.3,7.32,6263000
LCM,D,20100308,11.32,11.37,11.25,11.3,36900
LDF,D,20100308,17,17,16.75,16.88,6700
LDK,D,20100308,6.66,6.68,6.31,6.41,2670000
LDL,D,20100308,8.14,8.32,8.06,8.31,34200
LDR,D,20100308,63.92,64.48,63.8,64,18300
LEA,D,20100308,73.45,74.59,73.45,74.2,480200
LEE,D,20100308,3.66,3.73,3.63,3.67,162900
LEG,D,20100308,20.67,20.92,20.54,20.8,1839800
LEN,D,20100308,17.1,17.31,16.98,17.2,4497900
LEN.B,D,20100308,13.85,13.92,13.78,13.87,8500
LEO,D,20100308,8.56,8.6,8.55,8.6,62600
LF,D,20100308,5.92,6.19,5.92,6.17,499100
LFC,D,20100308,68.44,68.66,68.05,68.4,487100
LFL,D,20100308,17.75,17.79,17.65,17.72,155600
LFT,D,20100308,33.14,34.6,33.12,34.36,746600
LG,D,20100308,33.63,33.79,33.56,33.74,105400
LGF,D,20100308,5.48,5.76,5.48,5.67,583400
LGI,D,20100308,15.4,15.42,15.32,15.34,34300
LH,D,20100308,72.24,72.35,71.86,72.04,1066600
LHO,D,20100308,20.78,21.03,20.53,20.89,578800
LHO-B,D,20100308,24.53,25.35,24.53,25.35,9600
LHO-D,D,20100308,22.64,22.98,22.59,22.98,3500
LHO-E,D,20100308,23.97,24.2,23.8,24.2,15000
LHO-G,D,20100308,22.2,22.25,22.2,22.25,1000
LII,D,20100308,43.7,44.64,43.7,44.56,804800
LIZ,D,20100308,7.13,7.2,7.06,7.12,1238400
LL,D,20100308,24.81,24.99,24.48,24.7,281800
LLL,D,20100308,93.25,93.3,92.1,92.54,750900
LLY,D,20100308,35.11,35.11,34.81,34.93,5672900
LM,D,20100308,28.86,29.09,28.63,28.87,1348900
LMI,D,20100308,33.5,34,32.92,33.34,17600
LMT,D,20100308,81.19,81.97,81.07,81.09,2440000
LNC,D,20100308,27.06,27.43,26.87,26.94,2779100
LNC-F,D,20100308,24,24.22,24,24.2,2300
LNC-G,D,20100308,23.18,23.39,23.18,23.39,18900
LNN,D,20100308,41.59,41.78,40.84,41.41,107900
LNT,D,20100308,32.73,33.17,32.73,33.08,658100
LNY,D,20100308,20.53,20.65,20.3,20.57,18800
LO,D,20100308,75.14,75.96,75.1,75.84,1782000
LOR,D,20100308,11.58,11.7,11.58,11.61,23500
LOW,D,20100308,24.08,24.13,23.92,23.95,9528100
LPL,D,20100308,16.02,16.02,15.65,15.69,1233000
LPS,D,20100308,40.22,40.67,40.22,40.63,471800
LPX,D,20100308,8.56,8.73,8.45,8.6,1619200
LRN,D,20100308,22.23,22.29,21.9,22.09,86000
LRY,D,20100308,31.74,32.39,31.73,32.25,1038700
LSE,D,20100308,4.64,4.77,4.59,4.64,147400
LSE-A,D,20100308,23.58,24,23.23,24,3300
LSI,D,20100308,5.61,5.63,5.53,5.55,5592200
LTC,D,20100308,27.04,27.32,26.68,26.73,134400
LTC-F,D,20100308,24.86,24.9,24.71,24.71,5000
LTD,D,20100308,23.32,23.62,23.21,23.47,3407700
LTM,D,20100308,27.91,28.08,27.73,28.07,480100
LUB,D,20100308,3.42,3.54,3.42,3.46,58200
LUK,D,20100308,25,25.13,24.88,24.98,560700
LUV,D,20100308,12.68,12.84,12.5,12.55,9748200
LUX,D,20100308,25.66,25.79,25.64,25.73,61200
LVB,D,20100308,19.3,19.3,18.55,19.09,54500
LVS,D,20100308,17.99,18.6,17.9,18.44,28259800
LXK,D,20100308,34.49,34.79,34.16,34.57,2361300
LXP,D,20100308,5.93,5.94,5.81,5.92,905600
LXP-B,D,20100308,22,22.1,22,22,1000
LXP-C,D,20100308,35.41,35.96,35.4,35.73,18300
LXP-D,D,20100308,20.7,20.89,20.67,20.85,13700
LXU,D,20100308,15.42,15.44,15,15.08,127000
LYG,D,20100308,3.29,3.31,3.22,3.22,7619200
LYV,D,20100308,13.88,14.48,13.88,14.25,4190800
LZ,D,20100308,87.82,87.99,86.37,86.42,1004800
LZB,D,20100308,14.15,14.45,14.1,14.26,483200
M,D,20100308,20.84,21.17,20.62,21.04,13074800
MA,D,20100308,239.09,247.08,238.39,245.61,2956000
MAA,D,20100308,52.91,53.6,52.78,53.38,243800
MAA-H,D,20100308,25.52,25.6,25.46,25.55,5100
MAC,D,20100308,38.35,38.98,38.06,38.81,1118000
MAG,D,20100308,1.48,1.54,1.48,1.49,204900
MAN,D,20100308,55.68,56.23,55.25,55.33,531500
MAR,D,20100308,27.96,27.96,27.57,27.9,2816800
MAS,D,20100308,14.43,14.66,14.4,14.66,2163900
MAV,D,20100308,12.78,12.88,12.73,12.83,34200
MAY,D,20100308,8.21,8.28,8.21,8.24,19900
MBI,D,20100308,5.25,5.45,5.2,5.26,6977000
MBT,D,20100308,55.39,55.74,53.86,54.22,1627600
MCA,D,20100308,12.74,12.8,12.68,12.8,73000
MCD,D,20100308,64.41,65.54,64.23,65.12,11826100
MCI,D,20100308,26.18,26.45,26.16,26.17,6700
MCK,D,20100308,61.91,61.99,60.98,60.99,1691400
MCN,D,20100308,9.13,9.18,9.05,9.07,91700
MCO,D,20100308,28.08,28.42,27.85,28.21,1302300
MCR,D,20100308,9.25,9.28,9.25,9.27,155800
MCS,D,20100308,12.01,12.14,11.96,11.99,146600
MCY,D,20100308,42.44,42.74,42.44,42.5,137600
MD,D,20100308,54.24,54.56,53.94,54.37,1040800
MDC,D,20100308,35.25,35.66,35.15,35.52,337600
MDP,D,20100308,33.38,33.67,33.22,33.37,266300
MDR,D,20100308,25.42,25.5,24.97,25.21,2104200
MDS,D,20100308,10.37,10.66,10.37,10.54,33100
MDT,D,20100308,45.39,45.46,44.77,44.81,3615900
MDU,D,20100308,21.5,21.65,21.47,21.63,432000
MDZ,D,20100308,8.3,8.37,8.25,8.27,306100
ME,D,20100308,15.29,15.43,14.96,15.12,1342100
MED,D,20100308,23.75,25.7,23.56,24.92,1504000
MEE,D,20100308,49.79,50.09,48.5,48.78,3585200
MEG,D,20100308,8.62,9.16,8.62,8.99,79100
MEI,D,20100308,10.78,10.85,9.87,10.03,1278200
MEN,D,20100308,10.46,10.5,10.45,10.46,90800
MER-D,D,20100308,22.16,22.27,22.03,22.25,101500
MER-E,D,20100308,22.52,22.69,22.5,22.6,19100
MER-F,D,20100308,23.05,23.14,23.02,23.14,47300
MER-K,D,20100308,20.6,20.67,20.51,20.55,97100
MER-M,D,20100308,20.59,20.74,20.56,20.6,82900
MER-P,D,20100308,23.6,23.7,23.55,23.7,53100
MET,D,20100308,40.65,41.06,40.04,40.9,15602600
MET-A,D,20100308,23.34,23.49,23.34,23.39,108600
MET-B,D,20100308,24.42,24.75,24.41,24.5,485800
MF,D,20100308,7.09,7.09,6.97,7.07,969800
MFA,D,20100308,7.28,7.28,7.06,7.07,7308000
MFA-A,D,20100308,24.29,24.45,24.29,24.45,1500
MFB,D,20100308,20.37,20.56,20.3,20.5,299500
MFC,D,20100308,19.53,19.6,19.35,19.41,929700
MFD,D,20100308,12.8,12.86,12.76,12.76,15700
MFE,D,20100308,39.5,40.86,39.5,40.7,4007200
MFG,D,20100308,4.08,4.15,4.08,4.12,150900
MFL,D,20100308,13.2,13.23,13.19,13.22,73000
MFM,D,20100308,6.72,6.72,6.66,6.69,45200
MFT,D,20100308,13.17,13.17,13.11,13.14,16500
MFV,D,20100308,6.77,6.97,6.77,6.95,13900
MFW,D,20100308,35.46,35.63,34.3,34.41,75500
MG,D,20100308,11.33,11.34,10.99,11.01,91800
MGA,D,20100308,58.48,58.76,58.13,58.38,196700
MGF,D,20100308,7.66,7.7,7.63,7.67,85000
MGI,D,20100308,2.91,3.13,2.91,3.1,597200
MGM,D,20100308,11.28,11.55,11.16,11.47,16417100
MGS,D,20100308,2.02,2.08,1.97,2.07,10700
MGU,D,20100308,16.11,16.21,16.02,16.1,57100
MHD,D,20100308,15.44,15.45,15.32,15.34,38300
MHF,D,20100308,7.58,7.58,7.52,7.54,15600
MHI,D,20100308,14.13,14.13,14.01,14.04,32400
MHK,D,20100308,53.76,54.87,53.66,54.71,733200
MHN,D,20100308,13.95,13.95,13.83,13.83,54700
MHO,D,20100308,13.73,13.97,13.46,13.88,144300
MHO-A,D,20100308,15.61,16.03,15.61,16.03,10700
MHP,D,20100308,35.34,35.52,35.1,35.47,1346900
MHS,D,20100308,63.64,63.76,63.07,63.09,2874900
MHY,D,20100308,6.11,6.17,6.11,6.16,123700
MI,D,20100308,7.32,7.54,7.31,7.48,8061800
MIC,D,20100308,14,14,13.63,13.71,179900
MIG,D,20100308,7.43,7.55,7.37,7.49,262600
MIL,D,20100308,105.03,105.11,105.02,105.03,1682100
MIM,D,20100308,12.81,12.94,12.78,12.86,22400
MIN,D,20100308,6.86,6.88,6.86,6.88,346300
MIR,D,20100308,12.65,12.76,12.6,12.72,1248800
MIR.A,D,20100308,0.17,0.17,0.15,0.16,3800
MIR.B,D,20100308,0.13,0.19,0.13,0.17,14700
MIY,D,20100308,13.35,13.4,13.34,13.37,22500
MJF,D,20100308,26.06,26.1,25.81,25.88,6200
MJH,D,20100308,23.1,23.17,23.09,23.09,14800
MJI,D,20100308,14.34,14.45,14.27,14.27,9400
MJN,D,20100308,49.93,50.05,49.3,49.96,2956500
MJT,D,20100308,25.04,25.06,25.02,25.05,2600
MJV,D,20100308,25.21,25.32,25.18,25.18,19000
MJY,D,20100308,25.07,25.16,25.06,25.16,1800
MKC,D,20100308,37.91,38,37.61,37.76,564000
MKL,D,20100308,356.61,362.87,356.61,361.94,9500
MKS,D,20100308,17.3,17.5,16.93,17.3,3500
MKV,D,20100308,26.24,26.26,26.18,26.2,14900
MLG,D,20100308,25.14,25.26,24.99,25.02,18800
MLI,D,20100308,24.73,24.97,24.61,24.9,165800
MLM,D,20100308,82.16,82.99,82.03,82.53,657300
MLP,D,20100308,4.65,4.8,4.57,4.8,30900
MLR,D,20100308,11.58,11.76,11.45,11.49,49100
MMC,D,20100308,23.7,23.8,23.57,23.72,2201000
MMM,D,20100308,82.42,82.53,81.23,81.31,3627800
MMP,D,20100308,45.39,45.42,45.01,45.12,225300
MMR,D,20100308,18.64,18.8,18.27,18.44,1194000
MMR-M,D,20100308,131.25,131.5,129.39,130.57,1000
MMS,D,20100308,60.36,60.62,59.49,59.67,67000
MMT,D,20100308,6.55,6.58,6.54,6.58,150900
MMU,D,20100308,12.48,12.51,12.42,12.44,97300
MNE,D,20100308,12.6,12.62,12.58,12.62,5100
MNI,D,20100308,5.18,5.24,5.14,5.19,933900
MNP,D,20100308,13.69,13.76,13.65,13.73,17000
MO,D,20100308,20.8,20.81,20.67,20.74,13902100
MOD,D,20100308,10.65,10.72,10.31,10.4,194700
MOG.A,D,20100308,36.2,36.33,35.9,36.06,95200
MOG.B,D,20100308,36.31,36.31,36,36.1,500
MOH,D,20100308,22.71,23.24,22.71,23.13,123000
MON,D,20100308,72.6,73.04,71.78,72.02,7408600
MOS,D,20100308,62.05,62.49,61.27,61.38,2208600
MOT,D,20100308,6.98,6.98,6.86,6.91,16326200
MOV,D,20100308,13.64,13.75,13.38,13.64,177900
MPA,D,20100308,13.6,13.66,13.6,13.65,19500
MPG,D,20100308,1.89,2.25,1.88,2.16,7366700
MPG-A,D,20100308,10.51,12.25,10.19,11.53,45100
MPJ,D,20100308,26.03,26.05,25.82,25.82,1500
MPR,D,20100308,10.26,10.28,10.04,10.17,39500
MPV,D,20100308,12.45,12.45,12.25,12.34,8000
MPW,D,20100308,10.63,10.64,10.52,10.57,410600
MPX,D,20100308,7.64,7.7,7.47,7.51,31900
MQT,D,20100308,11.98,12,11.98,12,26000
MQY,D,20100308,13.72,13.8,13.72,13.79,104400
MR,D,20100308,38.01,38.24,37.96,38.07,832200
MRF,D,20100308,7.83,7.85,7.73,7.84,17900
MRH,D,20100308,17.66,17.96,17.66,17.9,681500
MRK,D,20100308,37.49,37.54,37.11,37.35,12057000
MRK-B,D,20100308,253.17,253.17,251.61,251.61,200
MRO,D,20100308,30.7,30.92,30.65,30.8,6157000
MRT,D,20100308,4.9,4.96,4.81,4.87,96200
MRX,D,20100308,23.03,23.19,22.93,23.14,559500
MS,D,20100308,29.52,29.74,29.33,29.58,11056800
MS-A,D,20100308,21.83,21.95,21.66,21.7,65600
MSA,D,20100308,25.47,26.23,25.32,25.92,520000
MSB,D,20100308,19.82,20.45,19.54,20.45,133800
MSD,D,20100308,10.59,10.59,10.47,10.48,97400
MSF,D,20100308,13.62,13.73,13.61,13.71,36400
MSJ,D,20100308,22.81,22.88,22.72,22.8,116700
MSK,D,20100308,22.23,22.3,22.2,22.26,57100
MSM,D,20100308,47.85,48.07,47.79,48.05,211600
MSO,D,20100308,5.65,5.66,5.56,5.59,260900
MSP,D,20100308,12.75,12.75,12.7,12.7,17300
MSY,D,20100308,5.62,5.64,5.6,5.62,65000
MSZ,D,20100308,22.94,23.05,22.93,23,99300
MT,D,20100308,42.48,43,42.27,42.98,7301100
MTA,D,20100308,18.66,18.67,18.3,18.52,14600
MTB,D,20100308,78.45,78.91,78,78.73,906100
MTB-A,D,20100308,27.95,28.24,27.42,27.5,31500
MTD,D,20100308,105.03,105.76,104.81,105.29,153100
MTE,D,20100308,3.22,3.28,3.22,3.26,31000
MTG,D,20100308,8.25,8.5,8.18,8.22,2469600
MTH,D,20100308,22.56,22.8,22.52,22.8,177900
MTL,D,20100308,26.42,26.72,25.4,25.47,2768000
MTN,D,20100308,36.8,37.52,36.72,36.74,269400
MTP,D,20100308,17.11,17.25,16.92,16.97,43400
MTR,D,20100308,41.5,42.46,41.5,42.16,4400
MTS,D,20100308,15.36,15.44,15.25,15.36,19300
MTT,D,20100308,21.56,21.8,21.52,21.79,36000
MTU,D,20100308,5.16,5.18,5.15,5.17,4039900
MTW,D,20100308,12.68,12.69,12.36,12.41,1847000
MTX,D,20100308,53.34,53.84,52.88,53.04,41500
MTZ,D,20100308,13.24,13.24,12.9,12.96,349100
MUA,D,20100308,12.46,12.55,12.46,12.48,35500
MUC,D,20100308,12.79,12.84,12.76,12.84,52200
MUE,D,20100308,13.18,13.28,13.18,13.24,35600
MUH,D,20100308,14.04,14.11,13.99,14.02,22300
MUI,D,20100308,13.75,13.89,13.75,13.85,45900
MUJ,D,20100308,14.33,14.5,14.33,14.45,54000
MUR,D,20100308,53.88,54.32,53.52,53.7,1398500
MUS,D,20100308,13.05,13.12,13.05,13.1,29200
MVC,D,20100308,13.05,13.71,12.98,13.39,118500
MVO,D,20100308,24.45,24.78,24.22,24.65,134000
MVT,D,20100308,14.38,14.42,14.38,14.42,18700
MW,D,20100308,25.49,25.74,24.74,24.84,1304500
MWA,D,20100308,4.9,4.94,4.79,4.87,1096800
MWE,D,20100308,30.6,31.25,30.54,31.13,282800
MWG,D,20100308,22,22.12,21.97,22.06,63100
MWO,D,20100308,20.53,20.78,20.53,20.55,43500
MWR,D,20100308,21.75,21.85,21.73,21.75,48000
MWV,D,20100308,24.59,25.02,24.54,24.93,1325700
MWW,D,20100308,15.72,15.93,15.54,15.7,1225700
MXB,D,20100308,33.69,34.8,33.5,34.01,2221200
MXE,D,20100308,8.58,8.7,8.51,8.64,47200
MXE.P,D,20100308,8.46,8.8,8.3,8.78,1300
MXF,D,20100308,24.03,24.28,24.03,24.13,9800
MXT,D,20100308,5.02,5.08,4.95,4.95,3400
MYC,D,20100308,12.92,13.03,12.91,13,51900
MYD,D,20100308,13.59,13.6,13.51,13.58,90500
MYE,D,20100308,10.17,10.45,10.12,10.41,169800
MYF,D,20100308,12.83,12.9,12.83,12.89,29500
MYI,D,20100308,12.93,13.05,12.93,13.01,137000
MYJ,D,20100308,14.49,14.54,14.31,14.48,9600
MYM,D,20100308,12.1,12.14,12.09,12.14,14300
MYN,D,20100308,12.36,12.37,12.3,12.32,61600
MZF,D,20100308,13.47,13.51,13.45,13.47,138400
N,D,20100308,12.48,12.63,12.48,12.57,54600
NAC,D,20100308,12.71,12.75,12.7,12.74,35700
NAD,D,20100308,13.85,13.89,13.85,13.87,41400
NAI,D,20100308,15.43,15.54,15.4,15.47,45500
NAL,D,20100308,12.39,12.48,12.38,12.46,785200
NAN,D,20100308,13.48,13.51,13.47,13.51,4200
NAT,D,20100308,29.24,30.06,29,29.86,1461200
NAV,D,20100308,42.6,43.56,42.6,43.42,1305000
NAZ,D,20100308,13.45,13.49,13.42,13.44,37600
NBG,D,20100308,4.29,4.37,4.25,4.35,5461900
NBG-A,D,20100308,20.9,20.98,20.52,20.7,183700
NBL,D,20100308,73.47,73.6,72.73,72.98,881900
NBR,D,20100308,22.51,22.7,22.2,22.42,4496200
NC,D,20100308,68.35,69.09,67.37,68.51,50000
NCA,D,20100308,9.17,9.17,9.08,9.08,20300
NCC-A,D,20100308,23.47,23.69,23.47,23.62,57500
NCC-B,D,20100308,22.86,23.03,22.86,22.93,39200
NCC-C,D,20100308,25.89,26,25.89,25.99,26100
NCI,D,20100308,12.11,12.23,11.78,11.9,561000
NCL,D,20100308,12.91,12.99,12.9,12.96,18300
NCO,D,20100308,13,13.12,13,13.09,17300
NCP,D,20100308,12.74,12.82,12.74,12.8,28400
NCR,D,20100308,13,13.29,12.96,13.29,2857700
NCS,D,20100308,9.5,11.4,9.4,10.5,1779700
NCT,D,20100308,2.6,3.03,2.59,2.99,2008600
NCT-B,D,20100308,13.81,15.5,13.81,15,62300
NCT-C,D,20100308,13.22,14.38,13.22,14.25,54300
NCT-D,D,20100308,13.35,14.5,13.35,14.43,44200
NCV,D,20100308,9.63,9.64,9.56,9.63,242400
NCZ,D,20100308,9,9.04,8.96,9.01,210100
NDN,D,20100308,16.91,17.22,16.75,17.03,626200
NE,D,20100308,44.22,44.73,43.92,44.09,2207000
NEA-C,D,20100308,10.17,10.19,10.15,10.18,64900
NED,D,20100308,4.93,4.96,4.77,4.8,79000
NEM,D,20100308,51.66,52,50.89,51.06,5587200
NEU,D,20100308,100.96,101.3,100.17,100.92,113700
NEV,D,20100308,13.95,14.13,13.95,14.02,72100
NFG,D,20100308,51.24,51.81,51.11,51.53,437400
NFJ,D,20100308,15.6,15.6,15.48,15.52,251600
NFP,D,20100308,13.23,13.78,13.06,13.66,373500
NFX,D,20100308,53.01,53.33,52.49,52.66,1302100
NGG,D,20100308,50.06,50.18,49.8,49.83,171200
NGLS,D,20100308,26.48,26.71,26.04,26.21,364000
NGS,D,20100308,15.69,15.97,15.6,15.87,73300
NGT,D,20100308,23.44,23.61,23.44,23.57,8200
NGZ,D,20100308,14.65,14.74,14.65,14.71,24800
NHI,D,20100308,34.43,35.2,34.32,35.05,138000
NHP,D,20100308,34.03,34.43,33.99,34.34,935800
NHS,D,20100308,12.68,12.93,12.68,12.81,46900
NI,D,20100308,15.35,15.45,15.34,15.44,1119200
NIE,D,20100308,16.75,16.77,16.7,16.77,42700
NIF,D,20100308,14.48,14.48,14.31,14.34,47700
NIM,D,20100308,10.56,10.61,10.51,10.57,11700
NIO,D,20100308,13.72,13.77,13.72,13.75,158300
NJ,D,20100308,25.08,25.4,25.08,25.31,32700
NJR,D,20100308,37.77,37.93,37.32,37.37,249900
NKE,D,20100308,67.97,68.96,67.97,68.82,1771000
NKG-C,D,20100308,10.01,10.01,9.95,10,28000
NL,D,20100308,8.8,8.95,8.56,8.68,37000
NLC,D,20100308,24.14,24.25,23.86,23.9,1224500
NLS,D,20100308,3.64,3.95,3.57,3.81,272300
NLY,D,20100308,18.25,18.3,18.07,18.25,8083600
NLY-A,D,20100308,24.66,24.73,24.57,24.6,20100
NM,D,20100308,6.38,6.51,6.29,6.42,1050500
NMA,D,20100308,14.33,14.44,14.31,14.37,50100
NMD,D,20100308,11.98,12.15,11.98,12.1,41700
NMI,D,20100308,11.14,11.14,11.05,11.07,16700
NMM,D,20100308,16.01,16.63,16.01,16.54,299900
NMO,D,20100308,14.08,14.08,13.86,14.02,81200
NMP,D,20100308,12.68,12.7,12.68,12.69,9500
NMR,D,20100308,7.32,7.42,7.29,7.39,542900
NMT,D,20100308,14.67,14.77,14.67,14.77,1200
NMT-C,D,20100308,10.02,10.05,10.02,10.05,10400
NMY,D,20100308,14.17,14.17,14.02,14.11,17500
NMY-C,D,20100308,10.05,10.07,10.04,10.04,14900
NNA,D,20100308,9.82,9.84,9.82,9.84,18800
NNA.W,D,20100308,0.6,0.6,0.59,0.59,5600
NNB-C,D,20100308,10.15,10.15,10.1,10.14,18100
NNC,D,20100308,15.07,15.17,15.07,15.1,4000
NNC-C,D,20100308,10.06,10.08,10.06,10.07,5800
NNF,D,20100308,13.75,13.8,13.7,13.78,32100
NNI,D,20100308,18.78,19.34,18.76,19.09,140300
NNJ,D,20100308,13.82,13.88,13.75,13.83,24500
NNN,D,20100308,22.15,22.45,22.13,22.38,738200
NNN-C,D,20100308,24.04,24.04,24.04,24.04,1100
NNP,D,20100308,14.25,14.31,14.23,14.25,26000
NNY,D,20100308,9.69,9.74,9.67,9.68,12800
NOA,D,20100308,10.31,10.44,10.03,10.03,167900
NOC,D,20100308,64.16,64.44,63.75,64.16,1272500
NOK,D,20100308,14.1,14.19,14.07,14.17,12632300
NOV,D,20100308,43.7,43.99,43.18,43.63,3446200
NP,D,20100308,16.21,17.22,16.02,16.84,138100
NPC,D,20100308,13.22,13.27,13.22,13.26,4400
NPD,D,20100308,7,7.1,6.91,7.1,202000
NPF,D,20100308,13.26,13.36,13.25,13.32,47900
NPI,D,20100308,13.49,13.5,13.44,13.48,153300
NPK,D,20100308,125,127.29,125,126.02,43300
NPM,D,20100308,13.71,13.73,13.7,13.7,149000
NPO,D,20100308,28.57,28.85,28.46,28.54,77600
NPP,D,20100308,14.24,14.31,14.24,14.31,93700
NPT,D,20100308,12.38,12.39,12.33,12.35,71000
NPV,D,20100308,15.64,15.69,15.5,15.67,14900
NPV-C,D,20100308,10.04,10.08,10.04,10.07,20000
NPX,D,20100308,12.6,12.61,12.54,12.58,31100
NPY,D,20100308,12.7,12.73,12.68,12.72,17900
NQC,D,20100308,12.89,12.91,12.83,12.9,25500
NQI,D,20100308,13.95,14.02,13.92,14.02,59100
NQJ,D,20100308,13.36,13.43,13.36,13.4,33000
NQM,D,20100308,14.09,14.16,14.06,14.14,118500
NQN,D,20100308,14.21,14.23,14.04,14.1,20800
NQP,D,20100308,13.52,13.6,13.52,13.53,22300
NQS,D,20100308,14.51,14.63,14.45,14.51,45200
NQU,D,20100308,14.03,14.15,14.03,14.09,64400
NR,D,20100308,5.33,5.35,5.28,5.32,580400
NRC,D,20100308,24.85,24.85,24.64,24.75,16300
NRF,D,20100308,4.31,4.42,4.29,4.37,674500
NRF-A,D,20100308,18.41,18.66,18.4,18.53,9900
NRF-B,D,20100308,17.53,17.75,17.42,17.61,16900
NRG,D,20100308,22.8,23.03,22.7,22.9,1857400
NRN,D,20100308,25.79,25.84,25.5,25.66,12900
NRP,D,20100308,26.77,27.45,26.77,27.26,146400
NRT,D,20100308,29.9,29.99,29.68,29.76,10400
NRU,D,20100308,24.81,24.81,24.51,24.75,1300
NS,D,20100308,59.15,59.15,58.71,59.05,206500
NSC,D,20100308,53.11,53.38,52.56,52.97,1839200
NSH,D,20100308,29.25,29.43,29.13,29.39,164200
NSL,D,20100308,7.16,7.24,7.14,7.24,103400
NSM,D,20100308,14.75,14.75,14.58,14.72,3629500
NSR,D,20100308,24.42,24.6,24.42,24.55,200400
NST,D,20100308,34.77,35.03,34.63,34.99,554200
NTC,D,20100308,14.03,14.04,14.03,14.03,1200
NTC-C,D,20100308,10.02,10.04,10.02,10.02,12500
NTE,D,20100308,4.47,4.56,4.43,4.53,99400
NTL,D,20100308,16.87,17.48,16,16.89,36500
NTT,D,20100308,21.98,22.02,21.87,21.91,232900
NTX,D,20100308,16.21,16.21,15.9,15.96,13100
NTY,D,20100308,49.77,49.96,49.44,49.52,297000
NTZ,D,20100308,5,5.45,5,5.25,293800
NU,D,20100308,26.64,26.75,26.54,26.58,830900
NUC,D,20100308,13.76,13.83,13.76,13.8,23300
NUE,D,20100308,44.94,45.26,44.29,44.84,5329100
NUM,D,20100308,13.1,13.2,13.1,13.16,9500
NUN,D,20100308,13.85,13.86,13.83,13.84,24300
NUO,D,20100308,15.66,15.7,15.51,15.58,18000
NUS,D,20100308,28.47,30.23,28.3,30.18,2079900
NUV,D,20100308,9.87,9.92,9.85,9.85,263100
NUW,D,20100308,16.55,16.75,16.52,16.52,31400
NVC,D,20100308,13.71,13.87,13.68,13.83,31300
NVE,D,20100308,11.7,11.73,11.59,11.65,866600
NVG-C,D,20100308,10.25,10.29,10.24,10.28,46400
NVN,D,20100308,13.95,14.01,13.93,14.01,46400
NVO,D,20100308,74.86,74.86,74.29,74.51,126800
NVR,D,20100308,735.7,753.93,734.01,752.52,50600
NVS,D,20100308,54.55,54.55,54.21,54.32,3426400
NW-C,D,20100308,20.2,20.2,20.01,20.01,15900
NWE,D,20100308,25.51,25.66,25.37,25.63,184600
NWL,D,20100308,14.54,14.66,14.41,14.64,2614000
NWN,D,20100308,46.45,46.81,46.45,46.73,91100
NWY,D,20100308,4.39,4.41,4.22,4.34,124700
NX,D,20100308,17.29,17.77,17.04,17.5,327600
NXC,D,20100308,12.9,12.96,12.89,12.95,7700
NXN,D,20100308,13.83,13.83,13.74,13.74,8700
NXP,D,20100308,14.8,14.91,14.78,14.87,80000
NXQ,D,20100308,13.9,13.99,13.88,13.99,50600
NXR,D,20100308,14.26,14.29,14.22,14.23,24000
NXY,D,20100308,23.63,23.72,23.12,23.38,1297200
NXY-B,D,20100308,24.89,24.9,24.6,24.85,8800
NYB,D,20100308,15.61,15.8,15.6,15.8,2437900
NYB-U,D,20100308,49.76,50.1,48.9,48.9,3900
NYM,D,20100308,18.03,18.11,17.63,18.09,10400
NYT,D,20100308,11.8,11.88,11.69,11.77,787200
NYX,D,20100308,28.52,28.69,28.2,28.53,3772000
NZ,D,20100308,11.4,11.42,11.03,11.2,472400
NZH-C,D,20100308,10.09,10.09,10.09,10.09,500
NZT,D,20100308,7.96,7.96,7.87,7.88,197400
O,D,20100308,28.48,28.73,28.37,28.61,617200
O-D,D,20100308,25.9,25.9,25.7,25.71,300
O-E,D,20100308,24.8,25,24.8,25,18500
OB,D,20100308,15.2,15.58,15.2,15.45,127800
OC,D,20100308,24.71,24.8,24.36,24.77,790400
OC.B,D,20100308,1.4,1.48,1.4,1.47,8900
OCN,D,20100308,10.51,10.61,10.4,10.53,523300
OCR,D,20100308,28.12,28.28,27.97,27.98,548200
OCR-A,D,20100308,40.07,40.07,40,40,2000
OCR-B,D,20100308,40.99,41.15,40.28,40.28,2700
ODC,D,20100308,17.52,18,17.44,17.96,29200
ODP,D,20100308,7.38,7.83,7.34,7.71,10085600
OEH,D,20100308,11.59,11.8,11.49,11.59,673300
OFC,D,20100308,38.73,39.1,38.46,38.83,504600
OFC-G,D,20100308,25.35,25.4,25.09,25.09,700
OFC-H,D,20100308,23.97,24.03,23.78,24.03,3100
OFC-J,D,20100308,24.5,24.6,24.37,24.48,800
OFG,D,20100308,11.62,11.74,11.47,11.64,73200
OFG-A,D,20100308,18.99,18.99,18.99,18.99,1000
OFG-B,D,20100308,18.85,19.35,18.5,19.35,1000
OGE,D,20100308,37.46,37.62,37.36,37.5,212700
OHI,D,20100308,19.35,19.69,19.29,19.58,750900
OI,D,20100308,31.05,31.21,30.6,30.73,1795800
OIA,D,20100308,6.32,6.32,6.29,6.32,18600
OIB,D,20100308,7,7.01,6.97,6.99,9700
OIC,D,20100308,7.66,7.72,7.63,7.67,12800
OII,D,20100308,62.43,63.27,62.26,63.18,391200
OIS,D,20100308,44.9,45.4,44.58,45.1,338600
OKE,D,20100308,46.41,46.85,46.23,46.38,799400
OKS,D,20100308,60.92,61.24,60.58,61.13,261300
OLA,D,20100308,8.84,8.85,8.8,8.84,80200
OLN,D,20100308,18.52,18.71,18.52,18.63,540400
OLP,D,20100308,10.4,10.6,10.23,10.36,50900
OMC,D,20100308,37.87,38.08,37.82,37.99,1187100
OME,D,20100308,4.63,4.63,4.51,4.6,24000
OMG,D,20100308,34.49,34.91,34.2,34.55,203000
OMI,D,20100308,45.58,45.79,45.2,45.34,155400
OMN,D,20100308,6.73,6.79,6.58,6.75,264000
OMX,D,20100308,16.5,16.54,16.2,16.37,1441300
ONB,D,20100308,11.9,12,11.78,11.8,471000
ONB-B,D,20100308,25.36,25.36,25.21,25.24,4000
ONE-W,D,20100308,25.3,25.34,25.27,25.3,9200
OPY,D,20100308,27.12,27.14,26.72,26.78,19100
ORA,D,20100308,30.52,30.58,30.14,30.45,189600
ORB,D,20100308,18.4,18.56,18.13,18.23,852400
ORH-A,D,20100308,25.32,25.32,25.25,25.25,5200
ORI,D,20100308,11.35,11.5,11.35,11.42,868800
ORN,D,20100308,17.44,17.73,17.25,17.49,244000
OSG,D,20100308,43.81,44.73,43.81,44.7,1098200
OSK,D,20100308,37.55,37.71,37.01,37.35,796700
OSM,D,20100308,17.05,17.29,17.05,17.25,82800
OTE,D,20100308,6.53,6.57,6.4,6.48,455300
OWW,D,20100308,6.75,6.81,6.7,6.75,200600
OXM,D,20100308,21.33,21.88,21.33,21.8,92900
OXY,D,20100308,81.77,82.08,81.03,81.49,3469400
OZM,D,20100308,14.7,14.79,14.38,14.78,210300
PAA,D,20100308,55.93,56.55,55.59,55.92,271200
PAC,D,20100308,36.65,37.27,36.65,37.1,137200
PAG,D,20100308,15.6,15.75,15.4,15.47,746100
PAI,D,20100308,12.74,12.75,12.67,12.75,14600
PAM,D,20100308,11.19,11.19,10.9,11.1,47900
PAR,D,20100308,10.86,10.93,10.47,10.59,520300
PAY,D,20100308,21.95,22.35,21.83,22.21,1069500
PBH,D,20100308,8.64,8.78,8.63,8.74,239000
PBI,D,20100308,22.99,23.12,22.9,22.93,1685100
PBR,D,20100308,44.95,45.14,44.28,44.76,11190600
PBR.A,D,20100308,40.16,40.43,39.7,40.08,4700800
PBT,D,20100308,17.45,17.59,17.25,17.5,251100
PBY,D,20100308,10.16,10.2,10.05,10.12,150100
PC,D,20100308,14.51,14.6,14.48,14.5,192900
PCF,D,20100308,8.02,8.1,7.88,8.1,43900
PCG,D,20100308,42.6,42.9,42.44,42.59,1693500
PCH,D,20100308,34.14,34.48,34.04,34.26,228000
PCK,D,20100308,8.95,8.95,8.87,8.92,68300
PCL,D,20100308,36.76,37.18,36.76,37.09,1715600
PCM,D,20100308,9.02,9.1,8.87,8.91,60000
PCN,D,20100308,14.95,14.95,14.8,14.85,77000
PCP,D,20100308,120.25,120.25,117.69,117.8,1090500
PCQ,D,20100308,13.45,13.45,13.33,13.36,37100
PCS,D,20100308,6.42,6.57,6.37,6.55,5051600
PCX,D,20100308,21.87,21.87,20.78,21.13,6995000
PDE,D,20100308,29.7,29.93,29.45,29.72,2937000
PDM,D,20100308,17.25,17.5,17.2,17.34,214600
PDS,D,20100308,8.68,8.72,8.48,8.51,1376400
PDT,D,20100308,10.44,10.5,10.39,10.5,103000
PE-A,D,20100308,70.1,70.77,70,70,900
PE-C,D,20100308,81,81,81,81,200
PEB,D,20100308,21.47,21.7,21.35,21.42,53800
PEG,D,20100308,30.72,30.89,30.33,30.71,2415100
PEG-A,D,20100308,103.77,103.77,103.75,103.75,5000
PEG-B,D,20100308,103.85,103.85,103.85,103.85,100
PEG-E,D,20100308,104.01,104.08,104,104.02,5000
PEI,D,20100308,10.84,11.07,10.69,11.06,426300
PEO,D,20100308,23.97,24.09,23.92,23.98,75200
PEP,D,20100308,64.27,64.46,63.8,64.15,5086200
PFD,D,20100308,11.42,11.59,11.29,11.3,38500
PFE,D,20100308,17.59,17.6,17.27,17.35,48737500
PFG,D,20100308,24.79,24.98,24.61,24.91,2499300
PFG-B,D,20100308,22.6,22.6,22.5,22.52,8800
PFH,D,20100308,22.5,22.51,22.45,22.51,3700
PFK,D,20100308,23.71,24,23.22,23.97,9000
PFL,D,20100308,11.81,11.9,11.69,11.76,161000
PFN,D,20100308,9.9,9.97,9.84,9.86,166400
PFO,D,20100308,8.68,8.88,8.68,8.82,11200
PFS,D,20100308,11.63,11.67,11.46,11.51,190900
PFX,D,20100308,17.39,17.82,17.39,17.82,14300
PG,D,20100308,63.55,63.67,63.03,63.19,11293200
PGE-B,D,20100308,3.2,3.28,3.2,3.2,11400
PGH,D,20100308,11.06,11.06,10.9,11.06,643600
PGI,D,20100308,7.91,8,7.88,7.98,94700
PGN,D,20100308,39.13,39.13,38.75,38.77,2015500
PGP,D,20100308,18.41,18.69,18.39,18.62,72300
PGR,D,20100308,17.31,17.38,17.15,17.17,4114200
PH,D,20100308,62.91,63.31,62.54,63.02,1402300
PHA,D,20100308,21.27,21.28,21.12,21.25,20400
PHD,D,20100308,12.31,12.31,12.18,12.2,93500
PHG,D,20100308,31.75,31.82,31.5,31.59,907300
PHH,D,20100308,22.23,22.9,22.16,22.81,1307000
PHI,D,20100308,58.33,58.43,58.05,58.22,132300
PHK,D,20100308,11.72,11.75,11.65,11.72,679000
PHM,D,20100308,11.23,11.49,11.15,11.42,6539500
PHR,D,20100308,26.99,27.1,26.93,27.03,75500
PHT,D,20100308,15.09,15.27,15.08,15.27,88000
PHX,D,20100308,28.54,28.88,28.48,28.65,7100
PIA,D,20100308,7.95,7.99,7.95,7.98,18300
PIF,D,20100308,13.6,13.67,13.55,13.6,73000
PII,D,20100308,49.73,50.5,47.88,50.27,561900
PIJ,D,20100308,22.63,22.64,22.48,22.48,2500
PIKE,D,20100308,8.92,8.99,8.64,8.75,163500
PIM,D,20100308,6.26,6.27,6.23,6.25,233100
PIR,D,20100308,7.21,7.29,7.14,7.19,1724100
PIS,D,20100308,23,23.21,23,23,11100
PIY,D,20100308,23.87,23.95,23.79,23.9,4000
PJA,D,20100308,21.9,22.64,21.9,22.6,4600
PJC,D,20100308,44.66,45.46,44.27,45.01,122200
PJE,D,20100308,23.65,23.7,23.4,23.7,10500
PJI,D,20100308,21.82,21.89,21.77,21.81,7700
PJJ,D,20100308,23.6,23.7,23.46,23.7,2600
PJL,D,20100308,26,26,25.85,25.88,2700
PJR,D,20100308,23.3,23.3,23.11,23.25,500
PJS,D,20100308,23.25,23.45,23.03,23.37,11400
PJT,D,20100308,23.7,23.89,23.65,23.72,2900
PJZ,D,20100308,25.17,25.19,25,25.01,3400
PKD,D,20100308,5.28,5.41,5.22,5.23,683500
PKE,D,20100308,28.9,29.1,28.55,28.73,40700
PKG,D,20100308,24.55,24.69,24.37,24.5,384000
PKH,D,20100308,21.2,21.49,21.15,21.49,2200
PKI,D,20100308,23.68,23.82,23.48,23.68,1490700
PKJ,D,20100308,22.4,22.46,22.35,22.35,5600
PKK,D,20100308,23.02,23.2,23.02,23.2,2300
PKM,D,20100308,22.85,22.94,22.67,22.91,600
PKO,D,20100308,24.21,24.25,24.03,24.12,106900
PKX,D,20100308,122.85,124.94,122.85,124.33,285200
PKY,D,20100308,17.51,17.63,17.29,17.42,103600
PL,D,20100308,19.4,19.74,19.4,19.6,669700
PL-A,D,20100308,24.44,24.81,24.06,24.35,9400
PL-B,D,20100308,21.35,21.35,21.1,21.1,4700
PL-D,D,20100308,23.63,23.76,23.56,23.58,12200
PL-S,D,20100308,24.02,24.2,24.02,24.15,6000
PLA,D,20100308,3.44,3.57,3.44,3.56,152800
PLA.A,D,20100308,4.04,4.04,4.02,4.02,400
PLD,D,20100308,12.94,13.17,12.84,13.11,8045100
PLD-F,D,20100308,21.98,22,21.76,21.82,4300
PLD-G,D,20100308,21.86,21.99,21.62,21.75,7000
PLL,D,20100308,41.4,41.4,40.9,41.02,912900
PLP,D,20100308,22,22.03,21.75,21.84,18700
PLS,D,20100308,26.08,26.21,26,26,55100
PLT,D,20100308,31.67,32,31.37,31.83,396200
PLV,D,20100308,26,26.29,25.98,25.99,19500
PM,D,20100308,51.13,51.28,50.69,50.79,6970600
PMB.P,D,20100308,25.88,26.2,25.85,26.2,800
PMC,D,20100308,17.96,18.14,17.89,18.03,88000
PMF,D,20100308,13.21,13.34,13.11,13.29,122700
PMI,D,20100308,3.05,3.18,3.02,3.06,2080100
PML,D,20100308,11.34,11.34,11.22,11.31,97200
PMM,D,20100308,6.97,7.01,6.96,7,229400
PMO,D,20100308,11.43,11.47,11.41,11.44,46600
PMT,D,20100308,16.82,16.9,16.68,16.9,37700
PMX,D,20100308,10.8,10.84,10.79,10.84,47500
PNC,D,20100308,56.27,56.29,55.5,55.53,3620500
PNC-C,D,20100308,93.76,93.76,92.97,92.97,1000
PNC-L,D,20100308,29.09,29.18,29.09,29.14,6600
PNF,D,20100308,10.95,11.01,10.92,11.01,4700
PNH,D,20100308,25.37,25.44,25.28,25.36,41700
PNI,D,20100308,11.56,11.58,11.4,11.5,21700
PNK,D,20100308,8.58,8.71,8.57,8.65,338000
PNM,D,20100308,12.96,13.21,12.9,13.04,776900
PNR,D,20100308,34.26,34.41,33.99,34.04,561700
PNU,D,20100308,23.08,23.17,23.05,23.08,22500
PNW,D,20100308,38.02,38.03,37.79,37.86,685900
PNX,D,20100308,2.8,2.94,2.8,2.84,1057500
PNY,D,20100308,26.71,26.9,26.61,26.7,241300
POH,D,20100308,25.55,25.59,25.46,25.59,18100
POL,D,20100308,8.51,8.63,8.38,8.61,952000
POM,D,20100308,16.84,16.88,16.74,16.84,1089800
POR,D,20100308,19.01,19.17,18.96,19,379400
POT,D,20100308,118.25,119.44,19.84,117.91,4578400
PPC,D,20100308,9.99,9.99,9.63,9.75,122500
PPD,D,20100308,38.64,39.16,38.12,39.14,234300
PPG,D,20100308,63.44,63.74,63.18,63.55,933900
PPL,D,20100308,28.66,28.98,28.65,28.93,2198800
PPL-A,D,20100308,79.35,79.35,79.35,79.35,100
PPM,D,20100308,14.53,14.6,14.53,14.58,11900
PPO,D,20100308,16.98,17.46,16.95,17.35,398800
PPR,D,20100308,6.01,6.03,5.97,5.99,812300
PPS,D,20100308,19.8,20.07,19.77,19.97,327200
PPS-B,D,20100308,23.6,24.48,23.41,23.58,4600
PPT,D,20100308,6.39,6.4,6.35,6.37,383500
PQ,D,20100308,6.42,6.47,6.07,6.29,1548300
PRA,D,20100308,55.82,56,55.62,55.96,88200
PRD,D,20100308,17,17.37,16.9,17.05,7700
PRE,D,20100308,78.49,79.41,78.49,79.17,632500
PRE-C,D,20100308,24.6,24.71,24.51,24.65,17000
PRE-D,D,20100308,22.97,23.19,22.92,23.16,8900
PRM,D,20100308,3.99,3.99,3.75,3.95,60200
PRO,D,20100308,8.74,8.87,8.65,8.81,257300
PRS,D,20100308,4.19,4.2,4.11,4.2,37800
PRU,D,20100308,54.96,55.68,54.56,55.32,3581600
PRX,D,20100308,24.95,25.2,24.84,25.13,507900
PSA,D,20100308,87.55,88.24,87.17,87.58,1161000
PSA-A,D,20100308,23.5,23.56,23.33,23.35,17900
PSA-B,D,20100308,25.26,25.29,25.2,25.29,2700
PSA-C,D,20100308,23.46,23.71,23.46,23.71,7800
PSA-D,D,20100308,22.61,22.87,22.53,22.87,6500
PSA-E,D,20100308,24.04,24.19,24.04,24.19,7600
PSA-F,D,20100308,22.78,23.06,22.78,23,26700
PSA-G,D,20100308,24.91,24.97,24.85,24.94,4800
PSA-H,D,20100308,24.63,24.67,24.61,24.65,14500
PSA-I,D,20100308,25.84,26.16,25.84,26.13,32800
PSA-K,D,20100308,25.54,25.75,25.54,25.73,29800
PSA-L,D,20100308,24.15,24.46,24.12,24.42,8200
PSA-M,D,20100308,24.01,24.14,24,24.06,44500
PSA-N,D,20100308,24.93,25.1,24.92,25.1,9100
PSA-V,D,20100308,25.57,25.71,25.56,25.65,22700
PSA-W,D,20100308,23.11,23.35,23.11,23.29,5900
PSA-X,D,20100308,22.76,22.97,22.76,22.94,9300
PSA-Z,D,20100308,23.06,23.11,22.91,23.11,11000
PSB,D,20100308,51.23,52.2,50.97,52.01,76900
PSB-H,D,20100308,23.75,23.91,23.25,23.77,21600
PSB-I,D,20100308,22.46,22.93,22.46,22.72,4500
PSB-K,D,20100308,25.25,25.5,25.16,25.5,1800
PSB-L,D,20100308,24.01,24.65,24.01,24.63,4800
PSB-M,D,20100308,23.2,23.51,23.1,23.5,68400
PSB-O,D,20100308,23.8,24.2,23.8,24.2,4300
PSB-P,D,20100308,22.25,22.95,22.25,22.8,3300
PSE,D,20100308,22.68,22.75,22.51,22.72,35100
PSO,D,20100308,15.24,15.27,15,15.12,181200
PSS,D,20100308,24.11,24.31,23.6,23.64,1153800
PSW,D,20100308,8.93,9.03,8.84,9.01,26300
PSY,D,20100308,10.37,10.4,10.26,10.33,65300
PT,D,20100308,11.13,11.17,11.03,11.08,172600
PTC,D,20100308,6.06,6.33,5.95,6.17,38300
PTI,D,20100308,21.89,22.5,21.89,22.42,79400
PTP,D,20100308,37.32,37.53,37.23,37.4,149300
PTR,D,20100308,118.33,119.3,117.87,118.9,352100
PTV,D,20100308,24.91,24.98,24.63,24.69,1341400
PTY,D,20100308,16.74,16.75,16.52,16.61,290500
PUK,D,20100308,15.75,15.84,15.56,15.73,604500
PUK-A,D,20100308,23.71,23.75,23.57,23.6,12400
PUK.P,D,20100308,25.1,25.25,25.1,25.25,12400
PVA,D,20100308,24.89,25,24.67,24.89,415300
PVD,D,20100308,47.37,48.91,47.37,48.59,5500
PVG,D,20100308,18.58,18.87,18.28,18.4,150900
PVH,D,20100308,44.42,46.65,44.35,46.24,1511600
PVR,D,20100308,22.9,23.18,22.76,22.85,186900
PVX,D,20100308,8.21,8.27,8.13,8.18,761900
PWE,D,20100308,21.17,21.36,20.94,21.06,1429700
PWR,D,20100308,18.69,18.77,18.59,18.6,1648600
PX,D,20100308,79.06,80,78.98,79.23,2471400
PXD,D,20100308,48.94,49.48,48.45,48.54,1282000
PXP,D,20100308,33.85,33.97,32.91,33.15,2173900
PYA,D,20100308,19.68,19.8,19.68,19.76,2500
PYB,D,20100308,20.96,21.15,20.96,21.13,700
PYC,D,20100308,20.58,20.69,20.58,20.69,3500
PYE,D,20100308,22.85,23.5,22.85,23.49,1700
PYG,D,20100308,19.45,19.55,19.26,19.45,3200
PYI,D,20100308,22.56,22.61,22.56,22.56,1700
PYJ,D,20100308,23.62,23.74,23.46,23.74,2100
PYK,D,20100308,21.85,23,21.84,22.6,9400
PYL,D,20100308,18.06,18.17,18.06,18.17,1100
PYN,D,20100308,9.18,9.25,9.18,9.25,4600
PYO,D,20100308,24.42,24.52,24.42,24.52,2400
PYS,D,20100308,20.48,20.68,20.47,20.6,11000
PYT,D,20100308,18.25,18.25,18.25,18.25,500
PYV,D,20100308,25.25,25.25,25.25,25.25,200
PYY,D,20100308,20.7,20.86,20.7,20.86,1400
PZB,D,20100308,19.8,19.8,19.58,19.72,6000
PZC,D,20100308,9.48,9.61,9.48,9.61,31300
PZE,D,20100308,16.36,16.6,16.28,16.3,58800
PZN,D,20100308,6.58,6.82,6.57,6.59,44700
Q,D,20100308,4.69,4.75,4.67,4.7,22219900
QTM,D,20100308,2.76,2.8,2.67,2.79,1059500
QXM,D,20100308,2.45,2.5,2.3,2.45,148700
R,D,20100308,35.91,36.46,35.81,36.01,343700
RA,D,20100308,11.3,11.3,11.03,11.05,87600
RAD,D,20100308,1.49,1.51,1.48,1.5,2400400
RAH,D,20100308,68.23,68.35,67.85,68.18,163500
RAI,D,20100308,53.92,53.92,52.9,53.12,1270600
RAS,D,20100308,2.14,2.19,2,2.14,3840600
RAS-A,D,20100308,14.91,15.23,14.77,15,11700
RAS-B,D,20100308,15.24,16.01,15.24,15.44,16200
RAS-C,D,20100308,16.38,16.48,16.1,16.33,17700
RAX,D,20100308,19.12,19.5,19.05,19.16,1849200
RBA,D,20100308,21.39,22.1,21.13,22.04,487300
RBC,D,20100308,56.96,57.31,56.9,57.22,177100
RBN,D,20100308,26.7,27.21,26.68,27.14,148200
RBS,D,20100308,12.07,12.12,11.81,11.84,314200
RBS-E,D,20100308,13.49,13.5,13.29,13.39,44200
RBS-F,D,20100308,20.03,20.12,19.9,19.96,8800
RBS-G,D,20100308,13.25,13.47,13.25,13.39,118600
RBS-H,D,20100308,18.96,19.05,18.87,18.94,25200
RBS-I,D,20100308,13.27,13.5,13.26,13.4,12400
RBS-L,D,20100308,15.91,16,15.71,15.9,33000
RBS-M,D,20100308,13,13.3,13,13.15,49400
RBS-N,D,20100308,12.78,13.06,12.78,12.95,560600
RBS-P,D,20100308,12.79,12.92,12.71,12.88,138200
RBS-Q,D,20100308,13.3,13.46,13.17,13.35,103900
RBS-R,D,20100308,12.73,12.94,12.72,12.89,54600
RBS-S,D,20100308,13.22,13.33,13.1,13.21,335200
RBS-T,D,20100308,14.12,14.27,13.93,14.16,242200
RBV,D,20100308,24.84,25,24.73,24.9,20200
RC,D,20100308,8.6,8.6,8.01,8.01,1400
RCC,D,20100308,10.05,10.05,9.96,10.01,55300
RCI,D,20100308,33.52,33.68,32.7,32.7,774300
RCL,D,20100308,29.78,30.51,29.7,30.23,2840500
RCS,D,20100308,11.17,11.21,11.12,11.21,92500
RDC,D,20100308,27.95,28.07,27.38,27.78,2712200
RDK,D,20100308,30.08,30.18,29.7,29.85,283700
RDN,D,20100308,10.6,11.28,10.6,10.7,3607600
RDS.A,D,20100308,57.21,57.38,56.9,57.15,1089800
RDS.B,D,20100308,55,55.19,54.7,54.89,515600
RDY,D,20100308,25.7,25.96,25.47,25.87,225700
RE,D,20100308,81.5,83.39,81.08,83.26,886300
RE-B,D,20100308,21.96,22.01,21.88,21.97,9200
REG,D,20100308,36.29,36.92,36.16,36.78,635000
REG-C,D,20100308,24.45,24.45,24.15,24.25,1100
REG-D,D,20100308,23.25,23.44,23.25,23.44,1100
REG-E,D,20100308,22.59,22.62,22.58,22.58,1300
REN,D,20100308,11.34,11.9,11.3,11.72,423000
REN.W,D,20100308,2.11,2.37,2.11,2.18,34600
REP,D,20100308,24.42,24.54,24.28,24.44,337900
REP-A,D,20100308,26.27,26.63,26,26.19,53600
RES,D,20100308,12.64,12.72,12.49,12.67,228400
REV,D,20100308,16.32,16.59,15.95,16.15,157400
RF,D,20100308,6.82,7.02,6.82,6.98,19020900
RF-Z,D,20100308,25.07,25.14,25.04,25.1,47500
RFI,D,20100308,10.54,10.6,10.39,10.6,24400
RFO-A,D,20100308,24.89,24.93,24.89,24.93,300
RGA,D,20100308,50.06,50.39,49.71,50.26,399800
RGA-A,D,20100308,65.02,65.02,64.4,64.4,1200
RGC,D,20100308,15.34,16.75,15.24,16.5,4834200
RGR,D,20100308,12.36,12.55,12.27,12.53,464100
RGS,D,20100308,17.01,17.12,16.86,17.07,606100
RHB,D,20100308,26.06,26.69,26,26.48,992500
RHI,D,20100308,29.91,30.07,29.65,29.65,1632000
RHT,D,20100308,30.15,30.24,29.83,30.01,2377900
RIG,D,20100308,85,85.53,84.6,84.99,3521900
RISK,D,20100308,22.06,22.21,21.95,22.05,1087500
RIT,D,20100308,8.48,8.62,8.4,8.59,145400
RJF,D,20100308,27.35,27.91,27.25,27.77,372300
RKT,D,20100308,42.58,43.93,42.24,43.6,314400
RL,D,20100308,82.81,83.74,82.45,82.78,662800
RLH,D,20100308,6.51,6.53,6.4,6.52,49400
RLH-A,D,20100308,23.97,24.11,23.97,24.01,400
RLI,D,20100308,55.64,55.75,55.49,55.7,90600
RMD,D,20100308,59.61,59.61,59.02,59.18,326600
RMT,D,20100308,8,8.09,8,8.07,87100
RMT-A,D,20100308,24.85,24.85,24.76,24.84,8700
RNE,D,20100308,16.17,16.46,16.1,16.15,3500
RNP,D,20100308,11.24,11.43,11.24,11.39,193800
RNR,D,20100308,56.97,57.36,56.85,56.94,437200
RNR-B,D,20100308,24.41,24.5,24.41,24.5,6500
RNR-C,D,20100308,20.95,21.02,20.89,21,18900
RNR-D,D,20100308,22.58,22.58,22.39,22.43,70700
ROC,D,20100308,26.61,26.64,26.15,26.2,348600
ROG,D,20100308,28.24,28.5,28.11,28.44,45400
ROK,D,20100308,56.13,56.88,55.95,56.14,1171100
ROL,D,20100308,22.42,22.6,22.32,22.34,111100
ROP,D,20100308,56.4,56.98,56.16,56.77,607300
RPM,D,20100308,20.85,20.96,20.6,20.67,459200
RPT,D,20100308,11.12,11.27,10.89,11.1,221400
RQI,D,20100308,6.46,6.59,6.44,6.55,510500
RRC,D,20100308,51.59,51.94,50.47,50.47,2001700
RRI,D,20100308,4.3,4.45,4.27,4.42,2214200
RRR,D,20100308,7.56,7.65,7.56,7.62,388300
RS,D,20100308,47.3,47.56,46.78,47.31,435900
RSC,D,20100308,18.26,18.33,17.68,18.03,19200
RSG,D,20100308,29.51,29.54,29.16,29.24,1474400
RSH,D,20100308,21.76,22.24,21.62,21.88,3974200
RSO,D,20100308,7.06,7.06,6.5,7,1768200
RST,D,20100308,22.13,22.4,22,22.29,199400
RT,D,20100308,8.91,9.07,8.8,9.06,432300
RTI,D,20100308,27.11,27.45,26.9,27.02,326500
RTN,D,20100308,57.13,57.32,56.94,57.07,1615300
RTN.W,D,20100308,19.54,19.6,19.54,19.6,20100
RTP,D,20100308,227.16,227.93,224.31,224.5,521800
RTU,D,20100308,11.05,11.08,10.95,11,183600
RUK,D,20100308,31.39,31.39,31.14,31.2,25600
RVI,D,20100308,9.98,9.98,9.79,9.87,112700
RVT,D,20100308,11.5,11.61,11.5,11.55,266600
RVT-B,D,20100308,24.51,24.7,24.18,24.67,8200
RWF,D,20100308,6.17,6.19,6.03,6.15,66000
RWT,D,20100308,14.82,15.11,14.72,15.08,524400
RY,D,20100308,56.4,57.2,56.33,56.98,741000
RYL,D,20100308,23.8,24,23.72,23.93,619400
RYN,D,20100308,43.36,43.97,43.36,43.6,566900
RZ,D,20100308,1.05,1.06,1.03,1.05,324800
S,D,20100308,3.29,3.52,3.27,3.4,74874000
SAB,D,20100308,16,17.5,16,16.78,4400
SAH,D,20100308,11.89,11.96,11.62,11.65,502500
SAI,D,20100308,19.33,19.37,19.24,19.33,3114000
SAM,D,20100308,50.67,51.66,50.66,51.15,106900
SAN,D,20100308,68.58,68.9,67.99,68.75,159800
SAP,D,20100308,46.52,46.53,46.15,46.25,1198100
SAY,D,20100308,5.78,5.78,5.6,5.71,908400
SB,D,20100308,8.4,8.78,8.16,8.58,87200
SBH,D,20100308,8.35,8.35,8.18,8.21,603600
SBP,D,20100308,12.36,12.39,12.28,12.32,7800
SBR,D,20100308,48.94,49.14,48.46,48.82,16900
SBS,D,20100308,35.98,36,35.22,35.47,233100
SBW,D,20100308,13.05,13.1,12.94,13.07,21600
SBX,D,20100308,9.93,10.03,9.93,9.97,151000
SCCO,D,20100308,31.46,31.79,31.41,31.6,1852900
SCD,D,20100308,10.59,10.62,10.56,10.61,69100
SCG,D,20100308,37.15,37.2,36.86,36.9,797800
SCHW,D,20100308,18.93,19.11,18.83,19.04,7081100
SCI,D,20100308,8.55,8.6,8.45,8.47,1553800
SCL,D,20100308,52.77,53.43,51.61,51.94,39800
SCR,D,20100308,9.03,9.11,8.8,8.86,37200
SCS,D,20100308,7.13,7.19,7.05,7.09,391700
SCU,D,20100308,27.23,27.27,27.18,27.18,12900
SCX,D,20100308,11.28,11.5,11.28,11.5,6800
SD,D,20100308,7.57,7.57,7.36,7.45,3962500
SE,D,20100308,22.1,22.24,22,22.07,1976800
SEE,D,20100308,20.93,21.14,20.74,20.88,1309600
SEH,D,20100308,10.73,10.93,10.61,10.66,135500
SEM,D,20100308,8.79,8.81,8.66,8.74,178000
SEP,D,20100308,30.04,30.89,30,30.72,84600
SF,D,20100308,55.48,55.84,55.4,55.66,180400
SFD,D,20100308,19.18,19.3,18.96,19.02,1803900
SFE,D,20100308,12.51,13.24,12.37,13.2,144500
SFG,D,20100308,45.64,46.68,45.64,46.56,335300
SFI,D,20100308,4.51,4.52,4.4,4.52,824700
SFI-D,D,20100308,15.96,16,15.6,15.72,60500
SFI-E,D,20100308,15.25,15.51,15.1,15.2,48100
SFI-F,D,20100308,15.21,15.25,15.2,15.25,18700
SFI-G,D,20100308,15.05,15.15,15,15.15,24900
SFI-I,D,20100308,15.05,15.05,14.78,14.88,29000
SFL,D,20100308,17.81,17.95,17.65,17.77,396600
SFN,D,20100308,8.2,8.29,8.14,8.2,418700
SFY,D,20100308,31.95,32.34,31.55,31.98,407600
SGF,D,20100308,12.83,12.88,12.78,12.79,6600
SGK,D,20100308,14.64,14.89,14.58,14.85,18700
SGL,D,20100308,10.86,10.91,10.84,10.89,61200
SGU,D,20100308,4.35,4.42,4.26,4.37,209100
SGY,D,20100308,18.71,18.75,18.32,18.57,561600
SGZ,D,20100308,22.66,22.75,22.55,22.67,36100
SHAW,D,20100308,35.14,35.48,34.66,34.75,796000
SHG,D,20100308,79.4,79.4,78.64,78.8,41100
SHI,D,20100308,38.88,39.38,38.86,38.86,57400
SHO,D,20100308,9.39,9.58,9.18,9.45,684600
SHO-A,D,20100308,23.75,24.06,23.6,23.8,7700
SHS,D,20100308,12.5,12.5,12.13,12.35,33800
SHW,D,20100308,65.32,65.56,64.97,65.26,954700
SI,D,20100308,91.92,92.15,91.25,91.58,174800
SID,D,20100308,35.72,36.14,35.32,35.97,3458300
SIG,D,20100308,30.05,30.22,29.85,30.08,197300
SII,D,20100308,42.89,43.61,42.86,43.49,8107200
SJI,D,20100308,40.64,40.71,40.28,40.41,76600
SJM,D,20100308,59.48,59.56,58.91,59.17,932200
SJR,D,20100308,20.1,20.3,19.95,19.95,126300
SJT,D,20100308,21.25,21.4,21,21.4,141600
SJW,D,20100308,23.51,23.85,23.51,23.78,21600
SKH,D,20100308,6.62,6.62,6.41,6.43,500900
SKM,D,20100308,17.21,17.51,17.04,17.43,2603600
SKS,D,20100308,7.38,7.69,7.36,7.62,6045700
SKT,D,20100308,42.43,42.84,41.86,42.68,337500
SKT-C,D,20100308,24.12,24.22,24.12,24.22,81300
SKX,D,20100308,30.97,31.17,30.23,30.26,760700
SKY,D,20100308,19.18,19.23,18.88,19.13,4200
SLA,D,20100308,11.58,11.63,11.52,11.56,27600
SLB,D,20100308,63.83,64.65,63.78,64.48,12252900
SLE,D,20100308,13.96,14.03,13.89,13.89,5572200
SLF,D,20100308,30.32,30.41,29.93,29.99,551800
SLG,D,20100308,55.36,57.87,55.36,57.45,1758800
SLG-C,D,20100308,24.05,24.05,23.73,23.98,1000
SLG-D,D,20100308,24.21,24.21,24.15,24.2,3700
SLH,D,20100308,36.69,36.76,36.13,36.16,292700
SLM,D,20100308,11.96,12.29,11.84,12.29,5155200
SLM-A,D,20100308,40,40,39.15,39.21,4100
SLM-B,D,20100308,50,51.2,50,50,2000
SLS,D,20100308,7.67,7.82,7.67,7.79,27600
SLT,D,20100308,17.98,18.04,17.79,17.99,1315700
SLW,D,20100308,15.77,15.89,15.37,15.45,5102600
SM,D,20100308,36.11,36.3,35.94,36.27,485900
SMA,D,20100308,9.53,9.55,9.27,9.3,107800
SMG,D,20100308,40.54,40.79,40.12,40.78,477500
SMI,D,20100308,5.12,5.19,5.06,5.14,225300
SMP,D,20100308,10.57,10.57,10.13,10.16,258100
SMS,D,20100308,18.67,18.67,18.25,18.28,125100
SNA,D,20100308,43.59,43.59,42.94,43.17,253800
SNE,D,20100308,36.76,36.89,36.62,36.75,1354500
SNF,D,20100308,6.66,6.68,6.63,6.64,38000
SNH,D,20100308,21.88,22.28,21.75,22.22,824000
SNI,D,20100308,40.94,41.55,40.55,40.94,1061300
SNN,D,20100308,52.64,52.75,52.28,52.47,38500
SNP,D,20100308,80.14,80.95,80.05,80.4,165600
SNS,D,20100308,356.99,356.99,351.15,353,10000
SNV,D,20100308,2.64,2.65,2.54,2.62,10210000
SNX,D,20100308,30,30.1,29.57,30.03,231600
SNY,D,20100308,38.2,38.28,37.92,38.15,1334500
SO,D,20100308,32.49,32.49,32.23,32.35,3070000
SOA,D,20100308,15.14,15.53,15.04,15.46,1149900
SOL,D,20100308,5.42,5.48,5.09,5.25,1635900
SON,D,20100308,30.04,30.14,29.27,30.1,220300
SOR,D,20100308,44.51,44.97,44.32,44.84,5900
SOR.P,D,20100308,34.74,34.9,34.5,34.9,1300
SOV-B,D,20100308,24.68,24.98,24.63,24.98,16100
SOV-C,D,20100308,26.1,27,26.1,26.4,1700
SPA,D,20100308,5.88,6,5.88,5.95,63000
SPF,D,20100308,4.67,4.9,4.66,4.87,1228000
SPG,D,20100308,79.42,80.11,79.16,79.79,2212400
SPG-I,D,20100308,67.45,67.99,67.45,67.81,30800
SPG-J,D,20100308,56.88,56.88,55,55.54,3000
SPH,D,20100308,47.09,47.3,46.78,47.18,80800
SPN,D,20100308,21.4,21.92,21.32,21.92,806800
SPP,D,20100308,4.21,4.21,4.14,4.14,27500
SPR,D,20100308,19.88,20.04,19.83,20,1367900
SPW,D,20100308,62.69,63.21,62.16,62.37,373200
SQM,D,20100308,37.72,38.09,37.52,37.58,473800
SR,D,20100308,5.95,6.34,5.91,6.33,79900
SRE,D,20100308,51.36,51.74,50.91,51,3446600
SRI,D,20100308,8.75,8.98,8.71,8.74,94800
SRT,D,20100308,7.72,7.83,7.49,7.73,47300
SRV,D,20100308,8.87,8.87,8.47,8.58,155100
SRX,D,20100308,19.95,20.23,19.95,20.09,186000
SRZ,D,20100308,5.02,5.2,4.97,5.15,826000
SSD,D,20100308,25.89,26.97,25.88,26.91,301700
SSI,D,20100308,14.66,15.12,14.5,15.01,228200
SSL,D,20100308,39.08,39.62,39.04,39.54,256900
SSP,D,20100308,8.2,9.69,7.75,9.6,3586100
SSS,D,20100308,34.7,35.18,34.65,35.04,88500
SSW,D,20100308,10.33,10.59,10.25,10.4,247400
STC,D,20100308,13.72,13.89,13.62,13.77,234100
STD,D,20100308,14.35,14.41,14.21,14.28,5342100
STD-A,D,20100308,23.15,23.34,23.05,23.34,17300
STD-B,D,20100308,18.65,18.65,18.38,18.5,67100
STD-C,D,20100308,26.63,27.19,26.63,27.05,4300
STD-E,D,20100308,28.6,28.89,28.59,28.83,265800
STD-I,D,20100308,21.87,22.09,21.87,22.09,7100
STE,D,20100308,32.13,32.31,31.66,31.82,208100
STI,D,20100308,25.02,25.9,24.96,25.64,7261300
STI-A,D,20100308,20.9,21.35,20.86,21,5700
STI-Z,D,20100308,24.94,25.16,24.88,25.16,47200
STJ,D,20100308,38.98,39.17,38.8,38.9,1165700
STK,D,20100308,20.22,20.25,19.81,19.84,104600
STL,D,20100308,9.38,9.4,9.24,9.27,54300
STL-A,D,20100308,9.65,9.65,9.65,9.65,200
STM,D,20100308,9.25,9.25,9.17,9.2,512700
STN,D,20100308,25.94,25.94,25.51,25.55,14900
STO,D,20100308,23.53,23.64,23.3,23.37,680800
STP,D,20100308,15.17,15.2,14.13,14.25,6158700
STR,D,20100308,44.27,44.27,43.46,43.91,861000
STRI,D,20100308,17.9,18.03,17.57,17.89,150600
STT,D,20100308,45.77,46.1,45.25,45.49,4222300
STU,D,20100308,36.51,37.17,36.51,37.01,6100
STV,D,20100308,7.44,7.88,7.3,7.59,391300
STWD,D,20100308,18.83,19.39,18.8,19.28,269700
STZ,D,20100308,15.82,15.83,15.67,15.78,1596500
SU,D,20100308,31.3,31.54,30.86,31.14,5080400
SUG,D,20100308,24.82,24.83,24.63,24.8,688000
SUG-C,D,20100308,25.44,25.44,25.27,25.37,6600
SUI,D,20100308,20.49,20.73,20.43,20.6,128100
SUN,D,20100308,29.23,29.35,28.56,28.57,3264100
SUP,D,20100308,15.33,15.41,15.19,15.34,109000
SUR,D,20100308,16.54,16.7,16.54,16.61,23100
SUS-A,D,20100308,25.14,25.48,25.14,25.48,4600
SVJ,D,20100308,26.21,26.21,25.9,25.9,2400
SVM,D,20100308,6.75,6.82,6.69,6.78,983400
SVN,D,20100308,12.5,12.67,12.2,12.65,52000
SVR,D,20100308,17.3,17.41,17.21,17.22,341200
SVU,D,20100308,15.89,16.16,15.79,16.15,2523100
SWC,D,20100308,13.91,13.99,13.4,13.43,1617700
SWI,D,20100308,19.76,20.14,19.62,19.88,457500
SWK,D,20100308,59.26,59.26,58.64,59.07,930200
SWM,D,20100308,44.07,44.07,42.45,42.68,871800
SWN,D,20100308,42.7,42.89,42.15,42.25,5226100
SWS,D,20100308,12.3,12.48,12.3,12.39,99200
SWX,D,20100308,29.91,29.91,29.64,29.69,124500
SWX-B,D,20100308,25.44,25.44,25.41,25.41,4300
SWY,D,20100308,24.53,24.87,24.53,24.73,4931700
SWZ,D,20100308,11.62,11.62,11.51,11.54,55800
SXE,D,20100308,26.37,26.45,26.27,26.37,112300
SXI,D,20100308,26.4,26.99,26.11,26.92,58100
SXL,D,20100308,68.5,68.65,68.25,68.59,80600
SXT,D,20100308,28.95,29.04,28.76,28.79,150000
SY,D,20100308,44.48,45.46,43.64,45.43,1730000
SYA,D,20100308,12.65,12.84,12.65,12.8,266400
SYK,D,20100308,55.1,55.24,54.95,55.05,1357200
SYT,D,20100308,56.56,56.68,56.14,56.21,291700
SYX,D,20100308,17.55,17.74,17.49,17.68,72600
SYY,D,20100308,29.08,29.14,28.86,28.95,2701900
T,D,20100308,25.05,25.36,24.9,25.28,24671500
TAC,D,20100308,22.21,22.22,21.89,21.94,22000
TAI,D,20100308,21.75,22.15,21.7,22.12,10600
TAL,D,20100308,18.27,18.86,18.27,18.51,154900
TAM,D,20100308,17.89,17.9,17.31,17.44,1216600
TAP,D,20100308,42.72,42.92,42.23,42.69,1260700
TBH,D,20100308,5.71,5.71,5.61,5.61,1000
TBI,D,20100308,14.38,14.6,14.3,14.54,151400
TBL,D,20100308,19.4,19.98,19.4,19.64,457400
TC,D,20100308,14.53,14.63,14.21,14.36,948400
TCB,D,20100308,14.8,15.05,14.69,14.96,1297700
TCB-A,D,20100308,27.97,28.04,25.02,27.9,14700
TCB.W,D,20100308,3.77,3.9,3.77,3.85,11500
TCH,D,20100308,1.45,1.45,1.37,1.38,25700
TCI,D,20100308,11.89,11.98,11.82,11.96,900
TCK,D,20100308,41.31,41.9,40.4,40.48,5651300
TCL,D,20100308,12.89,12.99,12.89,12.92,40700
TCM,D,20100308,3.73,3.89,3.73,3.82,10400
TCO,D,20100308,39.46,40.52,39.21,40.28,876100
TCO-G,D,20100308,25.28,25.94,25.15,25.53,12500
TCO-H,D,20100308,24.16,24.66,24.1,24.36,17600
TD,D,20100308,69.26,69.54,68.84,68.99,853600
TDA,D,20100308,24.7,24.86,24.65,24.8,63900
TDC,D,20100308,30.57,30.58,30.18,30.21,805800
TDF,D,20100308,25.38,25.58,25.38,25.54,56000
TDG,D,20100308,53.06,53.06,51.83,51.92,368600
TDI,D,20100308,23.56,23.7,23.5,23.51,25300
TDS,D,20100308,32.87,33.42,32.87,33.31,357200
TDS.S,D,20100308,28.87,29.53,28.87,29.35,186700
TDW,D,20100308,46.52,47.23,46.52,47.19,524000
TDY,D,20100308,40.79,40.98,40.55,40.65,87100
TE,D,20100308,15.85,15.89,15.79,15.84,1304400
TEF,D,20100308,74,74.23,73.57,73.93,298700
TEG,D,20100308,46.03,46.26,45.92,46.12,543500
TEI,D,20100308,14.41,14.57,14.35,14.56,111300
TEL,D,20100308,25.8,26.06,25.8,25.89,2664400
TEN,D,20100308,21.84,22.07,21.77,21.89,766100
TEO,D,20100308,17.09,17.83,17.09,17.81,583100
TER,D,20100308,10.7,10.75,10.58,10.63,2809200
TEX,D,20100308,22.71,22.9,22.31,22.68,2052900
TFC,D,20100308,6.17,6.27,6.16,6.2,11300
TFX,D,20100308,63.39,63.73,63.09,63.25,95000
TG,D,20100308,17.55,17.55,17.21,17.24,159900
TGH,D,20100308,21.69,21.76,21.4,21.47,88400
TGI,D,20100308,54.09,55.08,53.58,54.82,107300
TGP,D,20100308,28.78,29,28.5,28.9,111100
TGS,D,20100308,2.92,2.97,2.86,2.95,42900
TGT,D,20100308,53.43,53.64,53.24,53.48,3261600
TGX,D,20100308,1.51,1.51,1.47,1.48,34200
THC,D,20100308,5.55,5.59,5.46,5.5,5891100
THG,D,20100308,42.68,43.18,42.68,43.14,139800
THI,D,20100308,32.1,32.12,31.85,31.99,182700
THO,D,20100308,36.04,36.49,35.63,36.06,405600
THS,D,20100308,44.62,45.51,44.62,45.44,356300
TI,D,20100308,14.6,14.62,14.49,14.54,160100
TI.A,D,20100308,11,11.08,10.96,11.03,84800
TIE,D,20100308,13.81,13.94,13.62,13.69,3152100
TIF,D,20100308,45.72,46.28,45.72,46.01,918900
TII,D,20100308,18.48,18.57,18.35,18.52,1079500
TII.A,D,20100308,18.5,18.65,18.24,18.3,1700
TIN,D,20100308,19.18,19.44,19.05,19.37,942100
TJX,D,20100308,41.57,41.66,41.3,41.54,2783900
TK,D,20100308,24.11,24.56,23.79,24.42,495900
TKC,D,20100308,15.33,15.45,15.28,15.44,819200
TKF,D,20100308,13.1,13.2,12.97,13.15,26300
TKR,D,20100308,27.68,28.05,27.66,27.74,608200
TKS,D,20100308,13.25,13.29,13.05,13.13,61500
TLB,D,20100308,11.18,11.89,10.95,11.44,2456700
TLI,D,20100308,11.04,11.05,11,11.01,47000
TLK,D,20100308,36.89,37.4,36.78,37.4,1012600
TLM,D,20100308,18.88,18.95,18.59,18.66,1931300
TLP,D,20100308,28.43,28.43,27.97,28.19,51200
TM,D,20100308,77.61,77.95,77.52,77.94,1183500
TMH,D,20100308,14.28,14.39,14.25,14.25,48300
TMK,D,20100308,49.62,50.7,49.54,50.56,679400
TMK-A,D,20100308,24.94,24.95,24.75,24.75,2900
TMM,D,20100308,2.91,2.99,2.91,2.96,9900
TMO,D,20100308,49.33,50.19,49.17,49.93,3576500
TMR,D,20100308,0.29,0.29,0.28,0.29,417100
TMX,D,20100308,15.62,15.77,15.5,15.65,622500
TNB,D,20100308,38.25,38.49,38.04,38.46,286800
TNC,D,20100308,26.94,27.13,26.74,26.8,77400
TNE,D,20100308,17.4,17.5,17.32,17.44,1427800
TNH,D,20100308,85.99,92.95,85,92.46,362200
TNK,D,20100308,10.48,10.65,10.34,10.65,432000
TNL,D,20100308,4.8,4.8,4.63,4.67,264800
TNP,D,20100308,15.87,15.88,15.57,15.8,123000
TNS,D,20100308,22.81,23,22.71,22.89,258000
TOD,D,20100308,16.77,16.94,16.29,16.94,3900
TOL,D,20100308,19.56,19.83,19.56,19.76,1756500
TOO,D,20100308,19.44,20,19.37,19.77,120400
TOT,D,20100308,58.07,58.21,57.41,57.62,2015700
TPC,D,20100308,20.44,20.58,20.13,20.36,140800
TPL,D,20100308,29.02,29.88,29.02,29.65,17700
TPX,D,20100308,30.19,30.5,29.87,30.03,982500
TPZ,D,20100308,21.49,21.68,21.02,21.68,73300
TR,D,20100308,28.1,28.49,28.05,28.2,136800
TRA,D,20100308,45.44,45.67,45.24,45.36,2429600
TRC,D,20100308,32.94,33.15,32.61,32.97,25700
TREX,D,20100308,19.9,19.9,19.5,19.69,102200
TRF,D,20100308,20.25,20.4,20.19,20.2,40000
TRH,D,20100308,51.58,53.1,51.58,53.06,916800
TRI,D,20100308,35.47,35.74,35.25,35.49,302200
TRK,D,20100308,16.74,16.74,16.21,16.29,147800
TRN,D,20100308,17.61,17.85,17.6,17.82,548100
TRNO,D,20100308,18.88,19.44,18.8,19.44,41400
TRP,D,20100308,34.77,35.07,34.77,35.03,346200
TRR,D,20100308,2.93,2.99,2.93,2.99,800
TRU,D,20100308,3.99,3.99,3.88,3.98,26500
TRV,D,20100308,53.45,53.99,53.41,53.8,3144900
TRW,D,20100308,27.87,27.95,27.52,27.77,951700
TS,D,20100308,44.44,44.46,43.89,44.13,2712300
TSI,D,20100308,4.6,4.61,4.55,4.58,133000
TSL,D,20100308,23.95,24.06,23.04,23.22,1501400
TSM,D,20100308,10.19,10.25,10.15,10.23,16149700
TSN,D,20100308,17.27,17.63,17.1,17.62,4690100
TSO,D,20100308,13.46,13.71,13.33,13.58,7975600
TSP,D,20100308,22.1,22.29,22,22.05,115400
TSS,D,20100308,14.89,15.02,14.87,14.96,1078800
TSU,D,20100308,29.99,30.09,29.34,29.38,244400
TTC,D,20100308,46.02,46.54,46,46.39,188900
TTF,D,20100308,8.99,9,8.93,8.99,73500
TTI,D,20100308,12.68,12.76,12.29,12.72,692200
TTM,D,20100308,17.55,18.03,17.32,18,4924100
TTO,D,20100308,7.21,7.24,6.9,7.05,35400
TU,D,20100308,34.07,34.9,33.97,34.33,180500
TUC,D,20100308,10.4,10.71,10.28,10.65,25300
TUP,D,20100308,47.46,47.66,47.06,47.37,352100
TV,D,20100308,19.33,19.44,19.26,19.37,5591600
TVC,D,20100308,26.19,26.25,26.13,26.19,67700
TVE,D,20100308,26.13,26.28,26.07,26.13,18200
TVL,D,20100308,5.45,5.61,5.36,5.61,133000
TW,D,20100308,46.54,46.59,46,46.24,108200
TWC,D,20100308,48.16,49.31,48,49,2565600
TWI,D,20100308,8.98,9.05,8.83,8.84,281300
TWN,D,20100308,13.89,13.89,13.75,13.77,34500
TWX,D,20100308,30.38,30.78,30.2,30.64,7434500
TX,D,20100308,35.8,36.47,34.59,35.5,214100
TXI,D,20100308,36.73,36.99,36.37,36.4,204800
TXN,D,20100308,25.09,25.09,24.55,24.69,22262300
TXT,D,20100308,21.78,22.17,21.73,21.74,4333700
TY,D,20100308,11.9,11.94,11.88,11.9,101600
TY.P,D,20100308,45.3,45.3,45.3,45.3,200
TYC,D,20100308,37.66,37.69,37.06,37.3,3398000
TYG,D,20100308,30.87,30.89,30.6,30.87,84100
TYG-A,D,20100308,10.84,10.91,10.84,10.85,5700
TYL,D,20100308,19.04,19.23,18.97,19.04,153700
TYN,D,20100308,23.21,23.48,22.83,22.96,22300
TYW,D,20100308,10.17,10.22,10.17,10.21,37100
TYY,D,20100308,23.94,24.3,23.77,23.88,64200
TYY-A,D,20100308,10.48,10.49,10.46,10.49,5400
TZF,D,20100308,26.25,26.25,26.19,26.25,800
TZK,D,20100308,22.75,22.75,22.75,22.75,300
UA,D,20100308,28.19,28.67,28.13,28.17,379400
UAM,D,20100308,15.5,15.68,15.41,15.63,276000
UBA,D,20100308,16.04,16.3,16.01,16.25,57100
UBP,D,20100308,14.5,14.73,14.5,14.7,2200
UBP-D,D,20100308,23.65,23.65,23.65,23.65,200
UBS,D,20100308,15.12,15.19,15.03,15.1,2668100
UBS-D,D,20100308,16.01,16.18,15.92,16.06,31800
UDR,D,20100308,16.86,17.24,16.75,17.12,1515400
UDR-G,D,20100308,22.74,23,22.69,22.9,6800
UFI,D,20100308,3.9,3.91,3.84,3.86,107800
UFS,D,20100308,60.65,61.17,59.7,60.64,1046200
UGI,D,20100308,25.1,25.17,25.04,25.16,251700
UGP,D,20100308,47,47.62,46.17,47.4,121600
UHS,D,20100308,33.16,33.2,32.97,33.06,608600
UHT,D,20100308,34.92,35.12,34.86,35.08,54600
UIL,D,20100308,28.05,28.26,27.9,28.24,77700
UIS,D,20100308,38.8,39.24,38.45,38.74,358100
UL,D,20100308,30.22,30.3,29.87,30.02,1267700
UMC,D,20100308,3.6,3.6,3.53,3.57,4657600
UN,D,20100308,31.16,31.23,30.89,31.04,2477700
UNF,D,20100308,54.35,54.99,54.35,54.96,27000
UNH,D,20100308,33.74,33.84,33.03,33.1,7734700
UNM,D,20100308,22.26,22.54,22.19,22.42,2505800
UNP,D,20100308,69.31,69.76,69.06,69.49,2403600
UNS,D,20100308,30.67,30.88,30.14,30.85,511200
UNT,D,20100308,46.02,46.26,45.31,45.7,288600
UPL,D,20100308,46.02,46.91,45.68,46.28,1776600
UPS,D,20100308,59.67,59.89,59.46,59.8,4076600
URI,D,20100308,8.29,8.35,8.11,8.18,633500
URS,D,20100308,49.63,50.08,49.36,49.75,582900
USA,D,20100308,4.56,4.63,4.56,4.63,535500
USB,D,20100308,25.15,25.31,24.99,24.99,8185700
USB-E,D,20100308,22.04,22.18,22.01,22.18,22700
USB-F,D,20100308,21.87,22.03,21.85,22,9800
USB-G,D,20100308,23.86,23.94,23.75,23.94,19800
USB-H,D,20100308,20.46,20.56,20.18,20.29,85800
USB-I,D,20100308,24.26,24.42,24.17,24.31,36200
USB-J,D,20100308,25.2,25.4,25.13,25.21,68900
USB-K,D,20100308,23.35,23.47,23.26,23.38,36000
USB-L,D,20100308,28.22,28.27,28.2,28.22,31300
USG,D,20100308,15.46,15.48,15.15,15.43,914100
USM,D,20100308,39.03,39.74,39.03,39.58,51400
USU,D,20100308,5.17,5.2,5.08,5.18,1902300
UTA,D,20100308,10.41,10.46,9.36,9.68,878700
UTF,D,20100308,15.09,15.13,15.03,15.06,139700
UTI,D,20100308,25.98,25.98,25.02,25.6,245600
UTL,D,20100308,22.88,22.95,22.64,22.94,25000
UTR,D,20100308,26.31,26.44,25.87,25.97,98900
UTX,D,20100308,71.19,71.42,70.76,70.76,4018400
UVV,D,20100308,54.11,54.51,53.75,54.41,328800
UZV,D,20100308,25.02,25.14,24.98,25.14,11800
V,D,20100308,88.45,90.93,88.09,90.63,7816200
VAL,D,20100308,28.86,28.95,28.66,28.79,399500
VAL.P,D,20100308,26.84,26.88,26.33,26.48,9945400
VALE,D,20100308,30.82,30.93,30.28,30.44,22312100
VAR,D,20100308,52.53,52.6,52.3,52.47,889200
VBF,D,20100308,19.4,19.79,19.4,19.75,32600
VCI,D,20100308,28.5,28.67,28.1,28.4,433900
VCO,D,20100308,46.3,49,46.24,48.95,36700
VCV,D,20100308,11.94,12.2,11.94,12.18,67500
VE,D,20100308,32.43,32.57,32.39,32.42,202600
VEL-E,D,20100308,97.5,97.5,97.5,97.5,100
VFC,D,20100308,78.87,80,78.83,80,770200
VG,D,20100308,1.52,1.52,1.47,1.47,1792600
VGM,D,20100308,14.21,14.33,14.16,14.3,80300
VGR,D,20100308,15.07,15.09,14.95,15.07,206800
VHI,D,20100308,17.95,18.63,17.95,18.63,26300
VIA,D,20100308,32.26,32.53,32.21,32.3,22300
VIA.B,D,20100308,30.46,30.67,30.33,30.39,3752300
VIM,D,20100308,13.36,13.39,13.35,13.38,15000
VIP,D,20100308,18.47,18.58,18.25,18.36,2023700
VIT,D,20100308,22.9,23.25,22.57,22.92,2150100
VIV,D,20100308,27.6,27.62,27.13,27.26,734000
VKQ,D,20100308,13.8,13.87,13.7,13.86,56100
VLO,D,20100308,19.59,19.88,19.55,19.62,7931000
VLT,D,20100308,15.63,15.86,15.63,15.76,29400
VLY,D,20100308,14.47,14.48,14.3,14.42,459300
VLY-A,D,20100308,25.78,25.78,25.2,25.4,2800
VMC,D,20100308,45.12,46.01,44.89,45.95,984000
VMI,D,20100308,81.9,82.4,80.31,80.8,368600
VMO,D,20100308,13.9,13.99,13.9,13.98,49300
VMW,D,20100308,53.89,54.68,53.5,54.23,1497000
VNO,D,20100308,69.27,70.8,69.26,70.53,1259700
VNO-E,D,20100308,23.33,23.73,23.32,23.68,14300
VNO-F,D,20100308,22.28,22.71,22.28,22.66,10600
VNO-G,D,20100308,22.21,22.46,22.1,22.42,10200
VNO-H,D,20100308,22.78,23.07,22.78,23.07,4100
VNO-I,D,20100308,22.11,22.66,22.11,22.66,11800
VNOD,D,20100308,25.1,25.2,25.09,25.14,47100
VNR,D,20100308,23.62,24.5,23.62,24.48,227400
VNV,D,20100308,24.62,24.78,24.6,24.64,71100
VOL,D,20100308,11.22,11.48,11.04,11.39,66500
VOQ,D,20100308,15.1,15.13,15,15,4900
VPV,D,20100308,13.22,13.32,13.19,13.23,32400
VQ,D,20100308,13.98,14.15,13.67,13.67,322200
VR,D,20100308,26.56,26.75,26.38,26.59,385800
VRS,D,20100308,3.38,3.49,3.28,3.36,634300
VRX,D,20100308,38.82,38.91,38.45,38.59,756000
VSH,D,20100308,10.69,10.79,10.56,10.57,1535500
VSI,D,20100308,20.35,21,20.35,20.9,79600
VTA,D,20100308,12.98,13,12.86,13,320400
VTJ,D,20100308,16.31,16.4,16.2,16.25,11700
VTN,D,20100308,14.27,14.34,14.23,14.26,27000
VTR,D,20100308,45.1,45.51,44.88,45.39,871500
VVC,D,20100308,24,24.35,23.92,24.32,476000
VVI,D,20100308,20.35,20.65,20.29,20.58,58900
VVR,D,20100308,4.86,4.9,4.84,4.9,695600
VZ,D,20100308,29.3,29.72,29.2,29.63,16034400
WAB,D,20100308,40.02,40.39,39.97,40.29,224200
WAG,D,20100308,35.11,35.14,34.61,34.74,7873500
WAL,D,20100308,5.86,5.9,5.74,5.83,311700
WAT,D,20100308,64.03,64.1,63.48,63.6,807500
WB-B,D,20100308,23.2,23.26,23.05,23.13,64500
WB-C,D,20100308,22.91,23.01,22.82,22.86,77900
WB-D,D,20100308,25.63,25.72,25.58,25.64,60100
WBC,D,20100308,28.74,28.82,28.3,28.58,246900
WBD,D,20100308,21.56,21.65,20.65,21.1,276700
WBK,D,20100308,122.93,122.93,122.12,122.12,4200
WBS,D,20100308,16.44,16.93,16.34,16.81,769900
WCC,D,20100308,31.29,32.39,31.23,32.29,522100
WCG,D,20100308,29.4,29.69,29.24,29.68,764500
WCN,D,20100308,34.48,34.84,34.11,34.54,289700
WCO,D,20100308,28.23,28.55,28.23,28.48,99500
WDC,D,20100308,39.27,39.82,38.76,39.6,5037800
WDR,D,20100308,34.48,34.77,34.23,34.58,375800
WEA,D,20100308,14.1,14.13,14.1,14.1,26600
WEC,D,20100308,49.81,50.09,49.62,50.06,457500
WEN,D,20100308,4.55,4.64,4.47,4.59,5607800
WES,D,20100308,22.74,23.08,22.47,22.64,412800
WF,D,20100308,38.73,38.73,38.2,38.32,6700
WFC,D,20100308,29.13,29.35,28.82,28.89,31311600
WFC-J,D,20100308,26.52,26.65,26.49,26.55,142500
WFC-L,D,20100308,958.23,964.98,958.23,960.01,5000
WFR,D,20100308,13.02,13.08,12.74,12.86,4131900
WFT,D,20100308,17.67,17.75,17.11,17.35,15902700
WG,D,20100308,15.43,15.6,15.06,15.28,360900
WGL,D,20100308,33.55,33.74,33.34,33.49,217400
WGO,D,20100308,13.76,14.76,13.76,14.62,999600
WH,D,20100308,2.86,2.98,2.86,2.96,207400
WHG,D,20100308,39.8,40,39.5,39.89,3600
WHI,D,20100308,18.2,18.48,18.08,18.19,19000
WHR,D,20100308,86.84,87.22,86.26,86.87,838300
WHX,D,20100308,18.12,18.38,17.8,17.8,268500
WIA,D,20100308,12.22,12.24,12.2,12.22,38200
WIT,D,20100308,23.26,23.32,22.66,22.87,312800
WIW,D,20100308,11.94,11.97,11.94,11.94,104300
WL,D,20100308,14.99,15.13,14.6,14.77,1366900
WLK,D,20100308,22.68,22.86,22.3,22.32,239300
WLL,D,20100308,76.73,77.92,76.34,77.81,793300
WLL-A,D,20100308,189.81,189.81,189.39,189.39,26000
WLP,D,20100308,62.13,62.75,61.62,61.96,4423900
WLT,D,20100308,88.49,89.18,85.82,86.34,2371900
WM,D,20100308,33.94,33.94,33.55,33.6,1645000
WMB,D,20100308,23.12,23.2,22.73,22.86,5087300
WMG,D,20100308,6.28,6.32,6.19,6.2,137300
WMK,D,20100308,36.04,36.25,35.92,36.1,29300
WMS,D,20100308,38.68,39.34,38.62,39.22,935500
WMT,D,20100308,54.01,54.28,53.93,54.15,7556600
WMZ,D,20100308,29.3,29.83,29.19,29.58,104600
WNA.P,D,20100308,23.15,23.25,23.09,23.19,117100
WNC,D,20100308,4.37,4.62,3.97,4.18,888600
WNI,D,20100308,8.94,9.14,8.92,8.97,68200
WNR,D,20100308,4.82,4.86,4.61,4.64,2383300
WNS,D,20100308,14.62,14.85,14.5,14.61,33900
WOR,D,20100308,17.09,17.2,16.93,17.13,466800
WPC,D,20100308,26.69,26.83,26.62,26.82,28100
WPI,D,20100308,40.51,40.51,39.95,40,1695100
WPK,D,20100308,22.64,22.78,22.59,22.72,88100
WPO,D,20100308,448.43,451.65,445.71,450.53,94300
WPP,D,20100308,9.09,9.18,9.01,9.18,128800
WPZ,D,20100308,39.1,39.92,39,39.66,228600
WR,D,20100308,21.88,21.95,21.74,21.93,788700
WRB,D,20100308,26.47,26.75,26.35,26.73,772900
WRB-A,D,20100308,24.48,24.52,24.35,24.4,13100
WRC,D,20100308,44.57,45.43,44.57,45.3,612200
WRD,D,20100308,22.05,22.08,22,22.08,5300
WRE,D,20100308,28.95,29.5,28.83,29.36,319600
WRI,D,20100308,20.95,21,20.75,20.95,1261200
WRI-E,D,20100308,22.6,22.6,22.53,22.58,2200
WRI-F,D,20100308,21.58,21.58,21.37,21.41,6700
WRS,D,20100308,25.65,25.85,25.6,25.68,8200
WSF,D,20100308,26.16,26.28,25.96,26,138200
WSH,D,20100308,30.73,31.07,30.53,30.76,1101100
WSM,D,20100308,23.39,23.55,22.99,23.06,1970600
WSO,D,20100308,58.9,59.06,58.22,58.35,296600
WST,D,20100308,40.74,40.97,40.51,40.57,54500
WTI,D,20100308,9.17,9.44,9.11,9.38,476400
WTM,D,20100308,349.57,351.51,349.57,350.68,15300
WTR,D,20100308,16.68,16.8,16.65,16.76,610400
WTS,D,20100308,31,31.21,30.8,30.88,87600
WTU,D,20100308,1.63,1.66,1.6,1.66,65700
WTW,D,20100308,24.87,24.88,24.52,24.84,610600
WU,D,20100308,16.34,16.37,16.18,16.22,5736900
WWE,D,20100308,17.97,18,17.74,17.84,250200
WWW,D,20100308,28.62,28.88,28.43,28.5,277300
WX,D,20100308,16.54,16.54,15.75,15.81,410300
WXS,D,20100308,31.03,31.23,30.82,30.84,286500
WY,D,20100308,43.43,43.92,43.35,43.59,1041900
WYN,D,20100308,23.92,24.22,23.78,23.94,1855100
X,D,20100308,60.77,61.08,59.56,61.03,20258700
XAA,D,20100308,14.06,14.16,14.05,14.1,5900
XCJ,D,20100308,27.44,27.66,27.35,27.46,36200
XCO,D,20100308,19.25,19.27,18.81,19.21,2652000
XEC,D,20100308,60.75,61.52,60.39,60.91,837700
XEL,D,20100308,21.15,21.22,21.08,21.15,1408400
XEL-A,D,20100308,62.64,62.64,62.63,62.63,300
XEL-G,D,20100308,81,81,81,81,300
XFB,D,20100308,25.6,25.8,25.6,25.8,1200
XFD,D,20100308,20.63,20.87,20.5,20.87,1000
XFH,D,20100308,24.17,24.56,24.17,24.56,2000
XFJ,D,20100308,24.79,24.87,24.52,24.75,2800
XFL,D,20100308,25.71,25.75,25.64,25.75,1900
XFP,D,20100308,17.6,17.85,17.35,17.35,1200
XFR,D,20100308,24.55,24.6,24.44,24.6,10100
XIN,D,20100308,3.99,4.26,3.93,4.25,659300
XJT,D,20100308,3.68,3.68,3.54,3.64,271400
XKK,D,20100308,9.85,9.85,9.74,9.84,17800
XKN,D,20100308,22.5,22.52,22.27,22.51,5600
XL,D,20100308,19.39,19.44,19.15,19.35,2246400
XL-Y,D,20100308,29.1,29.17,29.02,29.17,9100
XOM,D,20100308,66.77,66.79,66.23,66.48,20298100
XRM,D,20100308,0.79,0.79,0.77,0.78,29100
XRX,D,20100308,9.9,10.07,9.88,9.91,13832200
XTO,D,20100308,46.85,47,46.67,46.86,7184900
XVF,D,20100308,23.36,23.5,23.24,23.44,18400
Y,D,20100308,280.57,281.98,279.47,281.98,16100
YGE,D,20100308,12.9,12.99,11.9,12.15,14367300
YPF,D,20100308,44.1,44.52,43.65,44.2,7100
YSI,D,20100308,7.02,7.1,6.93,6.95,829100
YUM,D,20100308,35.1,35.65,35.02,35.41,4934700
YZC,D,20100308,22.29,22.5,22.03,22.06,241500
ZB-A,D,20100308,15.66,16.14,15.62,16.1,15000
ZB-B,D,20100308,23.24,23.24,22.9,23.04,50400
ZB-C,D,20100308,24.73,24.75,24.52,24.7,23600
ZEP,D,20100308,23.01,23.09,22.29,23.02,67500
ZF,D,20100308,3.36,3.4,3.35,3.4,161300
ZLC,D,20100308,2.83,2.84,2.57,2.69,1565500
ZMH,D,20100308,60.13,60.52,59.51,59.55,1025400
ZNT,D,20100308,38.12,38.29,38.12,38.21,1140000
ZQK,D,20100308,2.96,3.1,2.93,3.1,2735500
ZTR,D,20100308,3.9,3.9,3.87,3.88,315600
ZZ,D,20100308,3.61,3.64,3.61,3.62,119200