A,D,20100709,28.88,28.95,28.45,28.65,2372300
AA,D,20100709,10.74,10.97,10.67,10.94,21042700
AAI,D,20100709,4.85,4.99,4.85,4.99,2177400
AAN,D,20100709,17.3,17.55,17.16,17.55,646300
AAP,D,20100709,50.93,51.51,50.77,51.27,1050300
AAR,D,20100709,21.36,21.69,21.35,21.69,4100
AAV,D,20100709,6.12,6.39,6.12,6.33,462100
AB,D,20100709,26.9,27.62,26.7,27.62,319800
ABA,D,20100709,26.62,26.81,26.6,26.69,2800
ABB,D,20100709,18.61,18.88,18.54,18.86,2119400
ABC,D,20100709,31.99,32.01,31.72,31.84,2059300
ABD,D,20100709,5.3,5.58,5.25,5.58,257100
ABG,D,20100709,10.27,10.45,10.15,10.29,520000
ABK,D,20100709,0.66,0.68,0.64,0.67,5037600
ABK-Z,D,20100709,8.81,8.81,8.81,8.81,200
ABM,D,20100709,21.54,21.73,21.31,21.57,217400
ABR,D,20100709,4.94,5.35,4.94,5.25,136400
ABT,D,20100709,48.16,48.16,47.52,48.03,5199900
ABV,D,20100709,106.03,107,105.71,106.8,452000
ABV.C,D,20100709,91.2,92.25,91.2,92.07,3700
ABVT,D,20100709,48.11,49.74,47.99,49.42,139200
ABW-A,D,20100709,22,22.17,22,22.1,3600
ABX,D,20100709,43.38,44.14,43.19,43.57,8876200
ACC,D,20100709,27.33,27.78,27.18,27.59,645500
ACE,D,20100709,55.45,55.66,54.58,54.69,18243400
ACF,D,20100709,19.6,19.85,19.43,19.77,723600
ACG,D,20100709,8.14,8.18,8.12,8.18,730800
ACH,D,20100709,19.27,19.76,19.26,19.69,1758700
ACI,D,20100709,21.45,22.24,21.17,22.06,3666100
ACL,D,20100709,152.8,153.31,151.92,152.95,706600
ACM,D,20100709,23.25,23.79,23.14,23.74,503700
ACN,D,20100709,39.29,39.52,38.88,39.42,3749300
ACO,D,20100709,25.75,26.6,25.75,26.56,90900
ACV,D,20100709,29,29.13,28.67,28.83,534800
ADC,D,20100709,22.65,23.18,22.65,23.14,73500
ADI,D,20100709,29.12,29.33,28.9,29.3,2078100
ADM,D,20100709,26.71,26.8,26.21,26.72,4767900
ADM-A,D,20100709,37.25,37.44,36.72,37.43,56200
ADS,D,20100709,56.65,58.26,56.43,58.2,1127900
ADX,D,20100709,9.36,9.45,9.36,9.43,136500
ADY,D,20100709,14.41,14.63,14.15,14.49,106600
AEA,D,20100709,3.77,3.84,3.58,3.83,607400
AEB,D,20100709,17.43,17.5,17.3,17.5,11500
AEC,D,20100709,12.83,13.01,12.72,13,89100
AED,D,20100709,18.03,18.22,18.03,18.18,28200
AEE,D,20100709,24.77,24.9,24.47,24.9,1276800
AEF,D,20100709,20.1,20.4,20.04,20.4,85700
AEG,D,20100709,5.8,5.89,5.77,5.89,463700
AEH,D,20100709,18.01,18.27,17.99,18.15,46200
AEL,D,20100709,10.65,10.78,10.55,10.73,417800
AEM,D,20100709,58.12,58.72,57.7,57.91,2147900
AEO,D,20100709,11.78,12.1,11.73,12.07,3708800
AEP,D,20100709,34.79,34.87,34.26,34.84,3239300
AEP-A,D,20100709,28.71,28.9,28.71,28.9,18800
AER,D,20100709,10.77,11.28,10.7,11.28,191400
AES,D,20100709,9.67,10.27,9.67,10.23,12917600
AES-C,D,20100709,44.99,45.12,44.95,45.09,9500
AET,D,20100709,27.78,27.79,27.3,27.63,3987900
AEV,D,20100709,19.19,19.39,19.14,19.36,27800
AF,D,20100709,14.29,14.53,14.26,14.51,422700
AFB,D,20100709,13.94,13.96,13.88,13.95,55700
AFC,D,20100709,19.1,19.11,18.9,19.11,14600
AFE,D,20100709,23.87,23.99,23.86,23.86,3000
AFF,D,20100709,16.72,17.15,16.72,17.15,51800
AFG,D,20100709,28.54,28.84,28.5,28.83,288900
AFL,D,20100709,47,48.13,47,48.08,3889200
AGC,D,20100709,8.56,8.58,8.51,8.53,79600
AGCO,D,20100709,28.76,29.44,28.72,29.13,1015300
AGD,D,20100709,6.35,6.48,6.3,6.48,143500
AGL,D,20100709,37.49,37.63,37.35,37.58,160100
AGM,D,20100709,13.48,14.49,13.3,14.46,233600
AGM.A,D,20100709,11.36,11.36,11.36,11.36,100
AGN,D,20100709,64.9,65.75,64.58,65.49,2235500
AGO,D,20100709,14.86,15.72,14.86,15.68,2399300
AGO-B,D,20100709,20.25,20.35,20,20.35,12800
AGO-E,D,20100709,18.28,18.28,17.97,18.05,31700
AGO-F,D,20100709,16.16,16.29,16.12,16.17,6900
AGP,D,20100709,32.13,32.42,31.92,32.21,467100
AGU,D,20100709,55.63,58.46,55.36,58.17,3031200
AH,D,20100709,13.19,13.22,13.1,13.18,73900
AHC,D,20100709,6.47,6.83,6.41,6.77,87300
AHD,D,20100709,4.58,4.75,4.5,4.74,140300
AHL,D,20100709,25.8,26.15,25.75,26.15,336200
AHL-A,D,20100709,22.45,22.45,22.43,22.43,300
AHL.P,D,20100709,50.85,50.85,50.8,50.85,2300
AHS,D,20100709,7.31,7.32,7.16,7.32,185400
AHT,D,20100709,7.13,7.4,7.08,7.4,261300
AHT-A,D,20100709,21.36,22.14,21.36,21.9,3800
AHT-D,D,20100709,19.65,19.86,19.64,19.86,11000
AI,D,20100709,19.07,19.5,18.83,19.49,60700
AIB,D,20100709,2.37,2.45,2.34,2.45,1371800
AIG,D,20100709,35.49,36.14,35.19,35.9,3913600
AIG-A,D,20100709,9.96,9.96,9.75,9.87,199400
AIN,D,20100709,16.13,16.58,16,16.56,116000
AIQ,D,20100709,3.88,3.9,3.71,3.83,166800
AIR,D,20100709,17.18,17.36,17.03,17.3,402700
AIT,D,20100709,25.31,25.38,25.04,25.32,163400
AIV,D,20100709,19.92,20.3,19.73,20.29,1084500
AIV-G,D,20100709,25.8,25.8,25.41,25.59,4800
AIV-T,D,20100709,24.42,24.45,24.42,24.45,1200
AIV-U,D,20100709,23.6,23.61,23.47,23.6,10200
AIV-V,D,20100709,24.42,24.42,24.42,24.42,900
AIV-Y,D,20100709,24.09,24.21,24.09,24.12,1600
AIZ,D,20100709,35.72,35.97,35.53,35.88,1532400
AJG,D,20100709,25.18,25.37,25.07,25.34,246100
AKF,D,20100709,6.3,6.73,6.3,6.44,47800
AKO.A,D,20100709,19.15,19.45,18.77,19.45,3300
AKO.B,D,20100709,23.43,23.75,22.8,23.75,8100
AKP,D,20100709,13.87,13.95,13.87,13.94,9700
AKR,D,20100709,16.59,16.78,16.54,16.61,540700
AKS,D,20100709,12.75,13.49,12.7,13.38,10117900
AKT,D,20100709,6.27,6.76,6.23,6.38,41000
ALB,D,20100709,41.5,41.83,41.19,41.53,736300
ALC,D,20100709,31.45,31.82,30.9,31.82,32800
ALE,D,20100709,34.76,35.16,34.57,35.12,150100
ALEX,D,20100709,30.9,31.49,30.79,31.38,100700
ALF,D,20100709,25.54,25.75,25.49,25.54,10900
ALG,D,20100709,22.81,22.81,22.13,22.61,52500
ALJ,D,20100709,6.3,6.42,6.3,6.34,75000
ALK,D,20100709,47.31,47.89,47.05,47.64,241100
ALL,D,20100709,29.35,29.48,29.14,29.44,2773600
ALM,D,20100709,25.79,25.87,25.77,25.85,9800
ALP-N,D,20100709,24,24.05,23.88,23.95,9800
ALP-O,D,20100709,25.07,25.07,25.07,25.07,400
ALP-P,D,20100709,24.5,24.5,24.49,24.49,1900
ALQ,D,20100709,26.02,26.04,25.74,25.9,6700
ALU,D,20100709,2.69,2.72,2.67,2.72,4517200
ALV,D,20100709,49.64,50.45,49.51,50.36,799800
ALV-Z,D,20100709,68.91,68.91,68.91,68.91,100
ALX,D,20100709,313,315.68,310,314.8,6600
ALY,D,20100709,1.84,2.02,1.83,2.02,612100
ALZ,D,20100709,25.59,25.6,25.46,25.54,5200
AM,D,20100709,19.26,19.89,19.19,19.76,321900
AMB,D,20100709,24.31,24.66,24.18,24.56,1128700
AMB-M,D,20100709,22.36,22.36,22.36,22.36,100
AMB-O,D,20100709,22.81,22.81,22.8,22.8,200
AMB-P,D,20100709,22.51,22.51,22.37,22.5,600
AMD,D,20100709,7.34,7.35,7.14,7.34,20376000
AME,D,20100709,41.92,42.48,41.88,42.48,361400
AMG,D,20100709,64.41,65.96,64.03,65.68,456900
AMN,D,20100709,59.69,62.39,59.69,62.37,32400
AMP,D,20100709,38.23,39.09,37.94,39,1448000
AMP-A,D,20100709,26.89,26.9,26.6,26.72,18100
AMR,D,20100709,6.81,6.93,6.73,6.91,7232800
AMT,D,20100709,46.31,46.82,45.81,46.01,3527900
AMX,D,20100709,49.58,49.78,49.12,49.39,2351000
AN,D,20100709,19.24,19.46,19.12,19.37,881300
ANF,D,20100709,35.35,36.13,35.03,36.06,3453700
ANH,D,20100709,7.13,7.25,7.11,7.23,2165400
ANH-A,D,20100709,24.64,24.66,24.64,24.66,1400
ANH-B,D,20100709,24.04,24.04,24.04,24.04,500
ANN,D,20100709,17.04,17.87,16.8,17.8,1546900
ANR,D,20100709,36.42,37.85,36.17,37.75,2271600
ANW,D,20100709,20.37,20.8,20.25,20.7,244400
AO-A,D,20100709,24.94,25.02,24.9,25.02,10200
AOB,D,20100709,2.45,2.45,2.36,2.38,673800
AOD,D,20100709,5.35,5.49,5.32,5.49,1468000
AOI,D,20100709,3.78,3.85,3.75,3.84,382400
AOL,D,20100709,20.4,20.55,20.17,20.28,887600
AON,D,20100709,38.26,38.37,38.05,38.34,788500
AOS,D,20100709,51.16,52.31,51.04,52.25,165500
AP,D,20100709,20.75,21.21,20.58,21.2,70000
APA,D,20100709,87.4,88.02,86.74,87.88,2758100
APB,D,20100709,9.47,9.59,9.47,9.57,39300
APC,D,20100709,44.44,46.22,43.84,45.41,12240600
APD,D,20100709,69.27,69.85,69.03,69.74,1517000
APF,D,20100709,14.25,14.35,14.23,14.35,49600
APH,D,20100709,40.74,40.86,40.36,40.64,608100
APL,D,20100709,10.77,10.85,10.44,10.75,478000
APU,D,20100709,42.82,43.09,42.69,42.82,42500
APX,D,20100709,9,9.02,8.94,8.98,36200
ARB,D,20100709,25.89,26.58,25.78,26.45,100700
ARD,D,20100709,33.46,34.21,33.07,34.16,633700
ARE,D,20100709,65,65.97,64.61,65.21,328400
ARE-C,D,20100709,25.34,25.35,25.25,25.25,1400
ARG,D,20100709,64.38,64.93,64.16,64.9,3715400
ARH-A,D,20100709,25.21,25.36,25.2,25.32,3800
ARH-B,D,20100709,25.08,25.08,24.99,25.05,15600
ARI,D,20100709,16.58,16.8,16.47,16.79,90800
ARJ,D,20100709,30.85,31.4,30.73,31.38,85200
ARK,D,20100709,3.82,3.87,3.8,3.84,140900
ARL,D,20100709,8.01,8.02,7.85,7.92,2200
ARM,D,20100709,13.64,14.15,13.57,14.12,1340500
ARO,D,20100709,28.39,28.67,27.46,28.62,4652100
ARP,D,20100709,8.78,8.87,8.54,8.71,179000
ART,D,20100709,16.75,17.02,16.44,16.98,124700
ARW,D,20100709,23.22,23.36,22.91,23.25,726400
ASA,D,20100709,26.45,27.08,26.45,26.85,42700
ASF,D,20100709,24.86,25.32,24.83,25.3,88700
ASG,D,20100709,3.47,3.56,3.47,3.56,26700
ASH,D,20100709,47.77,48.54,47.45,48.07,763700
ASI,D,20100709,16,16.28,15.99,16.14,47000
ASP,D,20100709,12.79,12.92,12.62,12.68,52000
ASR,D,20100709,48.33,49.04,48.12,48.77,28300
ASX,D,20100709,4.17,4.17,4.11,4.17,348900
ATE,D,20100709,21.01,21.75,21.01,21.64,2500
ATI,D,20100709,48.26,49.27,47.69,48.77,1010200
ATK,D,20100709,63.88,64.29,63.58,64.19,488400
ATO,D,20100709,28.35,28.45,28.3,28.39,233900
ATR,D,20100709,39.11,39.38,39.06,39.23,81300
ATT,D,20100709,26.63,26.63,26.49,26.55,44100
ATU,D,20100709,18.47,18.8,18.32,18.79,267200
ATV,D,20100709,3.96,3.96,3.85,3.87,18000
ATW,D,20100709,27.27,27.27,26.72,26.95,653400
AU,D,20100709,40.77,41.25,40.74,40.96,1132800
AUO,D,20100709,9.62,9.73,9.52,9.69,1657200
AUY,D,20100709,9.8,9.95,9.76,9.83,6503200
AV,D,20100709,10.28,10.39,10.27,10.39,13200
AVA,D,20100709,20.42,20.55,20.25,20.55,155600
AVB,D,20100709,96.98,99.28,96.98,98.98,912300
AVD,D,20100709,8.04,8.33,7.94,8.32,61000
AVF,D,20100709,19.44,19.8,19.44,19.8,98400
AVK,D,20100709,15.83,16.02,15.83,15.99,29100
AVP,D,20100709,28,28.37,27.98,28.27,1909600
AVT,D,20100709,25.12,25.2,24.66,25.13,1840800
AVX,D,20100709,12.64,12.71,12.34,12.54,371900
AVY,D,20100709,34.08,34.65,33.91,34.62,787800
AVY-A,D,20100709,39.42,39.54,39.42,39.54,1700
AWC,D,20100709,5.39,5.54,5.39,5.54,185800
AWF,D,20100709,13.53,13.8,13.48,13.75,383300
AWH,D,20100709,47.35,48,47.15,48,198600
AWI,D,20100709,32.39,32.74,31.93,32.39,245500
AWK,D,20100709,21.13,21.27,21.12,21.23,807700
AWP,D,20100709,5.73,5.75,5.7,5.74,216200
AWR,D,20100709,34.67,34.97,34.55,34.95,46700
AXE,D,20100709,42.74,43.19,42.38,43.19,198100
AXL,D,20100709,7.47,7.74,7.37,7.74,1695900
AXP,D,20100709,42.11,42.61,41.93,42.58,8292700
AXR,D,20100709,12.39,12.4,12.25,12.29,1800
AXS,D,20100709,31.15,31.7,31.02,31.68,659200
AXS-A,D,20100709,22.65,22.87,22.6,22.74,23900
AYE,D,20100709,21.72,22.11,21.53,22.07,1239400
AYI,D,20100709,38.26,38.89,38.13,38.85,605700
AYN,D,20100709,14.04,14.14,14,14.14,7800
AYR,D,20100709,7.94,8.31,7.9,8.29,327900
AZN,D,20100709,48.68,49,48.54,49,1209700
AZO,D,20100709,198.4,200.74,197.6,200.12,556900
AZZ,D,20100709,38.81,39.82,38.55,39.78,93900
B,D,20100709,16.44,16.71,16.33,16.7,187300
BA,D,20100709,65.2,65.2,64.01,64.66,3145000
BAC,D,20100709,14.86,15.13,14.75,15.11,86440100
BAC-B,D,20100709,21.13,21.14,20.83,21.14,115300
BAC-C,D,20100709,22.55,22.8,22.55,22.8,52500
BAC-D,D,20100709,19.66,19.75,19.6,19.7,105200
BAC-E,D,20100709,17.54,17.55,17.36,17.52,9200
BAC-H,D,20100709,25.34,25.65,25.34,25.53,179000
BAC-I,D,20100709,21.21,21.43,21.21,21.38,15600
BAC-J,D,20100709,23.51,23.71,23.45,23.65,57500
BAC-L,D,20100709,897.5,898.75,896,896.25,120300
BAC-U,D,20100709,20.53,20.59,20.46,20.56,37700
BAC-V,D,20100709,22.97,23.2,22.96,23.14,76600
BAC-W,D,20100709,22.95,23.14,22.93,23.13,32200
BAC-X,D,20100709,22.81,23.04,22.78,22.98,40500
BAC-Y,D,20100709,20.69,20.81,20.65,20.8,35400
BAC-Z,D,20100709,20.68,20.83,20.68,20.82,23200
BAC.A,D,20100709,8,8.4,8,8.31,544000
BAC.B,D,20100709,3.1,3.32,3.1,3.24,524400
BAF,D,20100709,14.88,14.91,14.83,14.85,14600
BAK,D,20100709,15.19,15.39,15.09,15.2,101200
BALT,D,20100709,10.49,10.49,10.08,10.41,626100
BAM,D,20100709,22.98,23.22,22.84,23.22,604000
BAP,D,20100709,95.56,95.8,94.51,95.56,369500
BAS,D,20100709,8.36,8.42,8.2,8.37,169600
BAX,D,20100709,43.5,44.37,43.44,43.91,4984800
BBD,D,20100709,18.59,19,18.47,18.98,6246600
BBF,D,20100709,13.85,13.97,13.85,13.88,6500
BBG,D,20100709,31.72,32.06,31.55,32.01,337000
BBK,D,20100709,15.1,15.2,15.1,15.2,12600
BBL,D,20100709,55.66,56.53,55.56,56.38,1626000
BBT,D,20100709,27.45,28.28,27.44,28.18,5161600
BBT-A,D,20100709,26.75,26.8,26.7,26.79,18200
BBT-B,D,20100709,27.69,27.7,27.58,27.69,35500
BBT-C,D,20100709,26.49,26.5,26.27,26.3,25700
BBVA,D,20100709,11.99,12.23,11.92,12.21,1833500
BBW,D,20100709,6.15,6.49,6.15,6.47,48200
BBX,D,20100709,1.56,1.58,1.45,1.54,405100
BBY,D,20100709,33.66,34.38,33.61,34.37,6245100
BC,D,20100709,12.9,13.5,12.83,13.48,827600
BCA,D,20100709,53,53.43,52.7,52.75,1500
BCE,D,20100709,30.1,30.39,29.91,30.12,885600
BCF,D,20100709,11.47,11.65,11.44,11.65,110100
BCH,D,20100709,64.77,66.5,64.64,66.5,4900
BCO,D,20100709,19.28,19.51,19.03,19.43,618000
BCR,D,20100709,78.73,79.43,78.65,79.1,581700
BCS,D,20100709,18.03,18.42,17.97,18.4,1719400
BCS-A,D,20100709,22.96,23.45,22.96,23.41,91400
BCS-C,D,20100709,24.66,24.87,24.65,24.87,54000
BCS-D,D,20100709,25.28,25.58,25.28,25.48,149300
BCS.P,D,20100709,21.21,21.65,21.21,21.57,44000
BDC,D,20100709,23.62,24.14,23.33,24.11,125800
BDF,D,20100709,17.8,17.97,17.8,17.85,16300
BDJ,D,20100709,7.78,7.98,7.78,7.98,197900
BDN,D,20100709,10.07,10.53,10.06,10.53,2417600
BDN-D,D,20100709,23,23.2,23,23.2,600
BDT,D,20100709,9.12,9.16,9.08,9.15,56200
BDV,D,20100709,8.46,8.55,8.46,8.55,77500
BDX,D,20100709,69.91,70.09,69.05,69.46,1012300
BEC,D,20100709,62.16,62.64,61.8,62.14,662200
BEE,D,20100709,4.16,4.29,4.01,4.1,3638900
BEE-A,D,20100709,19.53,19.7,19.3,19.7,4500
BEE-B,D,20100709,19.53,19.81,19.44,19.59,3000
BEE-C,D,20100709,19.53,19.65,19.3,19.65,1700
BEN,D,20100709,90.13,92.28,90.13,92.24,1147800
BEZ,D,20100709,38.58,39.09,38.09,39.08,441500
BF.A,D,20100709,61.8,61.8,61.17,61.65,4900
BF.B,D,20100709,61.61,61.75,60.88,61.21,357300
BFK,D,20100709,13.69,13.75,13.67,13.72,45500
BFO,D,20100709,13.98,13.98,13.9,13.98,3800
BFR,D,20100709,6.78,7.19,6.75,7.08,139600
BFS,D,20100709,42.34,42.74,41.71,42.49,62300
BFS-A,D,20100709,25.05,25.25,25.05,25.25,1000
BFS-B,D,20100709,26.15,26.15,26.14,26.14,400
BFZ,D,20100709,14.15,14.19,14.1,14.13,43700
BG,D,20100709,53.21,54.08,53,53.94,1021000
BGC,D,20100709,26.58,27.16,26.55,27.1,311500
BGE-B,D,20100709,24.72,24.72,24.44,24.5,8800
BGG,D,20100709,18.07,18.38,17.94,18.36,181700
BGH,D,20100709,39.73,40,39.52,39.79,63500
BGP,D,20100709,1.5,1.5,1.35,1.44,856700
BGR,D,20100709,23.12,23.59,23.08,23.46,57200
BGS,D,20100709,10.71,10.98,10.71,10.95,185100
BGT,D,20100709,13.77,14.04,13.77,14.04,42800
BGY,D,20100709,9.42,10,9.35,9.97,1616900
BH,D,20100709,275.95,319.97,273.21,285,13700
BHD,D,20100709,12.65,12.7,12.59,12.6,22600
BHE,D,20100709,15.98,16.11,15.84,16.08,278700
BHI,D,20100709,46.21,46.43,45.66,46.26,3332800
BHK,D,20100709,13.19,13.19,13.11,13.17,38600
BHL,D,20100709,12.49,12.58,12.49,12.57,14500
BHP,D,20100709,66.82,68,66.69,67.84,2832000
BHS,D,20100709,7.32,7.69,7.3,7.67,48100
BHY,D,20100709,6.34,6.37,6.31,6.37,3800
BID,D,20100709,24.44,25.76,24.18,25.67,1239800
BIE,D,20100709,14.81,14.81,14.7,14.81,1200
BIF,D,20100709,5.62,5.66,5.62,5.66,33400
BIG,D,20100709,33.28,33.34,32.86,33.28,1241600
BIN,D,20100709,21.24,21.5,21.21,21.4,219500
BIO,D,20100709,88.59,89.36,88.47,88.86,26800
BIP,D,20100709,16.78,16.86,16.65,16.8,59300
BJ,D,20100709,43.51,44.6,43.51,44.41,991900
BJZ,D,20100709,15.47,15.54,15.47,15.54,4700
BK,D,20100709,25.97,26.24,25.75,26.23,5400500
BK-E,D,20100709,25.57,25.65,25.51,25.56,3300
BK-F,D,20100709,24.97,25.09,24.89,25.08,12600
BKC,D,20100709,17.18,17.5,17.14,17.47,725400
BKD,D,20100709,14.6,15.04,14.56,14.78,1027200
BKE,D,20100709,28.54,28.79,27.85,28.43,1051600
BKH,D,20100709,30.19,30.35,30.01,30.26,229400
BKI,D,20100709,10.18,10.88,10.18,10.8,299900
BKK,D,20100709,15.02,15.05,15.01,15.02,41500
BKN,D,20100709,14.65,14.65,14.52,14.6,17300
BKS,D,20100709,12.83,13.29,12.6,13.28,624700
BKT,D,20100709,6.75,6.86,6.74,6.85,233500
BLC,D,20100709,5.97,6.14,5.88,6.13,346100
BLH,D,20100709,16.49,16.62,16.46,16.6,9400
BLK,D,20100709,151.94,155.26,150.55,154.97,373200
BLL,D,20100709,53.92,54.43,53.74,54.31,923300
BLT,D,20100709,10.39,10.58,10.3,10.52,165900
BLU,D,20100709,2.9,2.96,2.9,2.96,27500
BLW,D,20100709,16.27,16.34,16.25,16.34,64900
BLX,D,20100709,12.74,12.87,12.4,12.46,227900
BMA,D,20100709,31.42,32.28,31.42,32.26,68000
BME,D,20100709,24.69,25.6,24.6,25.53,14300
BMI,D,20100709,38.87,39.81,38.68,39.63,106300
BML-G,D,20100709,15.82,15.85,15.63,15.64,6200
BML-H,D,20100709,15.72,15.78,15.48,15.57,29200
BML-I,D,20100709,19.89,20.18,19.85,20.09,34400
BML-J,D,20100709,17.83,18.17,17.79,18.1,3500
BML-L,D,20100709,16.6,16.76,16.37,16.6,44300
BML-N,D,20100709,20.27,20.47,20.27,20.4,3500
BML-O,D,20100709,19.59,19.59,19.51,19.51,800
BML-Q,D,20100709,25.43,25.7,25.39,25.7,190700
BMO,D,20100709,57.21,57.9,57.02,57.83,451200
BMR,D,20100709,16.22,16.49,16.1,16.47,906900
BMR-A,D,20100709,24.1,24.2,24.09,24.2,13700
BMS,D,20100709,27.76,27.93,27.61,27.93,645000
BMT,D,20100709,10.03,10.04,10.03,10.03,35100
BMY,D,20100709,25.57,25.65,25.29,25.6,11509100
BNA,D,20100709,9.96,9.98,9.93,9.96,84100
BNE,D,20100709,11.29,11.3,11.27,11.28,327300
BNJ,D,20100709,14.59,14.72,14.59,14.72,7800
BNS,D,20100709,48.12,48.94,48.07,48.76,370500
BNY,D,20100709,14.95,15,14.86,14.96,16400
BOE,D,20100709,16.3,16.57,16.24,16.57,208400
BOH,D,20100709,48.49,49.32,48.49,49.32,316100
BORN,D,20100709,5.5,5.7,5.25,5.65,101500
BP,D,20100709,33.28,34.17,32.12,34.05,48385200
BPI,D,20100709,15.97,16,15.6,15.98,478800
BPK,D,20100709,16,16,15.91,15.99,17000
BPL,D,20100709,60.48,60.6,60.12,60.45,105400
BPO,D,20100709,13.86,14.24,13.81,14.16,2369500
BPP,D,20100709,10.39,10.48,10.39,10.4,55500
BPT,D,20100709,94.88,96.45,93.82,96.19,202600
BPZ,D,20100709,4.09,4.09,3.73,3.85,1772900
BQH,D,20100709,15.33,15.35,15.33,15.35,1000
BQR,D,20100709,9.36,9.55,9.36,9.55,39600
BR,D,20100709,20.34,20.38,20.16,20.34,928200
BRC,D,20100709,25.6,26.2,25.58,26.18,141500
BRE,D,20100709,36.74,37.89,36.69,37.86,1112000
BRE-C,D,20100709,22.91,23.04,22.91,23.04,600
BRE-D,D,20100709,22.62,22.86,22.62,22.86,2700
BRFS,D,20100709,13.53,13.86,13.52,13.69,939500
BRK.A,D,20100709,118500,119750,118350,119700,600
BRK.B,D,20100709,79.27,79.85,78.89,79.75,5558600
BRO,D,20100709,19.35,19.47,19.28,19.47,359600
BRS,D,20100709,31.5,31.8,31.26,31.75,186100
BRT,D,20100709,5.52,5.55,5.32,5.51,8300
BRY,D,20100709,27.5,27.83,27.13,27.77,509200
BSBR,D,20100709,11.71,12.32,11.71,12.27,5629300
BSD,D,20100709,13.14,13.17,13.09,13.16,17500
BSE,D,20100709,14.31,14.31,14.18,14.18,11700
BSL,D,20100709,19.7,19.7,19.4,19.65,149300
BSP,D,20100709,10.27,10.33,10.27,10.32,42000
BSX,D,20100709,6.37,6.47,6.32,6.46,17211000
BT,D,20100709,21.03,21.29,21.02,21.22,157700
BTA,D,20100709,10.98,11.04,10.92,11.04,36100
BTE,D,20100709,32.3,32.73,32.16,32.4,144000
BTF,D,20100709,13.59,13.64,13.58,13.6,22400
BTH,D,20100709,35.73,36.46,35.46,36.33,48000
BTM,D,20100709,20.63,21,20.49,20.89,213400
BTM.C,D,20100709,9.01,9.2,9.01,9.2,50500
BTO,D,20100709,14.85,15.1,14.78,15.09,58300
BTU,D,20100709,41.95,43.5,41.95,43.29,3807900
BTZ,D,20100709,11.78,11.9,11.78,11.84,177600
BUD,D,20100709,51.85,52.66,51.72,52.48,467000
BVF,D,20100709,19.25,19.38,19.11,19.34,2016100
BVN,D,20100709,38.35,39.31,38.35,39.18,725900
BW,D,20100709,20.63,21.4,20.37,21.37,130000
BWA,D,20100709,38.88,39.97,38.68,39.93,1378500
BWF,D,20100709,25.94,26.02,25.83,25.95,96500
BWP,D,20100709,30.6,30.99,30.5,30.82,277000
BWS,D,20100709,14.52,14.7,14.25,14.66,573800
BX,D,20100709,10.1,10.55,10.02,10.5,2741100
BXC,D,20100709,2.91,3.03,2.87,2.99,57000
BXG,D,20100709,2.86,2.94,2.8,2.92,37600
BXP,D,20100709,73.89,75.29,73.68,75.23,1261500
BXS,D,20100709,17.98,18.27,17.88,18.27,304300
BXS-A,D,20100709,26.02,26.1,26,26.05,5600
BYD,D,20100709,8.1,8.61,8.06,8.58,1505200
BYI,D,20100709,33.02,33.56,32.86,33.17,826500
BYM,D,20100709,14.57,14.7,14.55,14.7,46200
BZ,D,20100709,5.21,5.43,5.13,5.43,824400
BZ.W,D,20100709,0.39,0.39,0.35,0.39,100100
BZH,D,20100709,3.41,3.6,3.35,3.58,2597000
BZMD,D,20100709,19.36,20.3,19.18,20.27,20400
BZU,D,20100709,17.05,17.59,17.05,17.57,400
C,D,20100709,3.97,4.05,3.94,4.04,419129200
C-E,D,20100709,19.91,20.14,19.91,20.14,35500
C-F,D,20100709,22.68,22.94,22.63,22.94,15500
C-G,D,20100709,24.47,24.79,24.43,24.68,29200
C-H,D,20100709,118.85,120.07,118.85,119.44,133000
C-J,D,20100709,25.19,25.6,25.18,25.6,612200
C-M,D,20100709,19.44,20.1,19.44,20.1,3500
C-O,D,20100709,21.58,21.75,21.35,21.68,26700
C-P,D,20100709,19.55,20.12,19.55,19.87,5000
C-Q,D,20100709,19.7,19.79,19.57,19.7,44100
C-R,D,20100709,19.65,19.93,19.65,19.89,27300
C-S,D,20100709,19.89,20.08,19.78,19.95,70700
C-U,D,20100709,20.21,20.6,20.21,20.55,150600
C-V,D,20100709,22.66,22.89,22.66,22.87,71000
C-W,D,20100709,20.33,20.45,20.23,20.45,37900
C-Z,D,20100709,22.21,22.45,22.15,22.44,79800
CAB,D,20100709,13.26,14.23,13.26,14.2,461400
CACI,D,20100709,43.11,43.46,42.82,43.41,204100
CAE,D,20100709,9.17,9.36,9.17,9.33,24000
CAF,D,20100709,26.7,27.03,26.22,26.79,274500
CAG,D,20100709,23.99,24.05,23.86,23.91,2269900
CAH,D,20100709,34.58,34.63,34.3,34.61,3745600
CAJ,D,20100709,39.1,39.42,38.94,39.33,540500
CAL,D,20100709,22.47,23.01,22.05,22.92,4902600
CALX,D,20100709,12.06,12.44,11.69,12.39,81500
CAM,D,20100709,35.11,35.42,34.69,35.2,2591400
CAP,D,20100709,12.26,12.6,12.1,12.59,75000
CAR,D,20100709,10.33,10.81,10.14,10.68,3518200
CAS,D,20100709,14.79,15.73,14.76,15.73,101200
CASC,D,20100709,34.12,34.57,33.12,34.05,54700
CAT,D,20100709,63.12,64.84,63,64.72,6457800
CATO,D,20100709,22.57,22.85,22.43,22.77,104400
CB,D,20100709,51.36,52.18,51.22,52.13,3162100
CBB,D,20100709,2.93,3.04,2.91,3.03,912100
CBB-B,D,20100709,37.5,37.78,37.5,37.7,2500
CBC,D,20100709,1.46,1.58,1.44,1.47,111100
CBC-A,D,20100709,1.84,1.99,1.84,1.99,3000
CBC-B,D,20100709,2.89,2.89,2.87,2.87,200
CBD,D,20100709,71.79,72.87,71.77,72.66,316200
CBE,D,20100709,45.34,45.87,45.28,45.81,709800
CBG,D,20100709,13.76,14,13.65,13.9,2326900
CBI,D,20100709,19.44,19.79,19.24,19.78,510100
CBK,D,20100709,6.72,6.95,6.56,6.93,131900
CBL,D,20100709,12.06,12.31,11.98,12.25,1615900
CBL-C,D,20100709,22.19,22.28,22.18,22.21,5100
CBL-D,D,20100709,21.13,21.3,21.13,21.22,240600
CBM,D,20100709,3.09,3.13,3.05,3.11,88500
CBR,D,20100709,2.78,2.87,2.74,2.86,302300
CBS,D,20100709,13.97,14.09,13.77,14.04,5223700
CBS.A,D,20100709,13.87,14.01,13.78,14,11700
CBT,D,20100709,25.3,26.07,25.3,25.87,292900
CBU,D,20100709,23.53,24.16,23.38,24.13,147300
CBZ,D,20100709,6.47,6.56,6.47,6.52,182400
CCC,D,20100709,13.67,13.75,13.38,13.64,563500
CCE,D,20100709,27.43,27.75,27.26,27.68,3407400
CCH,D,20100709,23.41,23.64,23.36,23.57,5300
CCI,D,20100709,38.51,38.85,37.94,38.02,3026900
CCJ,D,20100709,22.56,22.86,22.34,22.84,1312100
CCK,D,20100709,25.45,25.64,25.18,25.35,917300
CCL,D,20100709,31.34,32.2,31.34,32.12,5632200
CCM,D,20100709,6,6.08,5.75,5.8,46700
CCO,D,20100709,9.17,9.31,9.07,9.27,204900
CCS,D,20100709,24.72,24.78,24.68,24.78,49000
CCT,D,20100709,25.83,25.95,25.83,25.84,9400
CCU,D,20100709,47.67,48.38,47,48.38,64100
CCW,D,20100709,25.5,25.71,25.5,25.51,47800
CCZ,D,20100709,31.75,31.75,31.75,31.75,100
CDE,D,20100709,15.21,15.74,15.09,15.66,1376700
CDI,D,20100709,15.98,16.57,15.97,16.57,58700
CDR,D,20100709,5.71,5.93,5.69,5.9,217700
CDR-A,D,20100709,24.99,25,24.9,24.9,900
CE,D,20100709,25.84,26.47,25.77,26.35,1152300
CEA,D,20100709,43.54,44.6,43.54,44.3,7800
CEC,D,20100709,34.92,35.68,34.91,35.64,128700
CEE,D,20100709,32.57,32.82,32.32,32.79,15500
CEG,D,20100709,33.13,33.68,32.93,33.51,1521100
CEG-A,D,20100709,26.09,26.09,25.9,26.03,15500
CEL,D,20100709,25.7,25.95,25.7,25.87,134200
CEM,D,20100709,20.36,20.64,20.25,20.58,107200
CEO,D,20100709,168.43,169.71,167.88,169.36,237700
CEU,D,20100709,3.94,4,3.94,4,33400
CF,D,20100709,73.48,74.95,72.96,74.24,2301600
CFC-A,D,20100709,21.49,21.84,21.41,21.8,34600
CFC-B,D,20100709,22.25,22.65,22.06,22.53,177000
CFI,D,20100709,11.43,11.9,11.32,11.85,71200
CFN,D,20100709,22.75,22.75,22.39,22.61,2736800
CFR,D,20100709,52.68,53.26,52.54,53.19,180900
CFX,D,20100709,10.67,10.76,10.58,10.7,240100
CGA,D,20100709,9.3,9.38,9.02,9.34,247000
CGI,D,20100709,14.77,15.25,14.68,15.24,80600
CGO,D,20100709,13.25,13.25,12.98,13.04,14000
CGV,D,20100709,19.66,20.09,19.62,20.06,60800
CGX,D,20100709,40.61,41.87,40.54,41.74,71600
CHA,D,20100709,49.36,50.2,49.27,50.09,202300
CHC,D,20100709,7.78,7.78,7.5,7.5,7000
CHC.W,D,20100709,0.88,0.88,0.7,0.82,4800
CHD,D,20100709,64.41,64.87,64.1,64.69,393500
CHE,D,20100709,54.31,54.37,53.4,53.54,90300
CHG,D,20100709,39.62,40.12,39.51,40.09,39200
CHH,D,20100709,31.08,31.27,30.68,31.27,100000
CHI,D,20100709,12.18,12.18,12,12.03,106400
CHK,D,20100709,21.53,21.62,21.25,21.48,10544000
CHK-D,D,20100709,80.99,81.75,80.9,81,6500
CHL,D,20100709,50.77,51.1,50.65,50.94,847500
CHN,D,20100709,26.47,26.76,26.29,26.71,64400
CHP,D,20100709,0.91,0.97,0.89,0.92,120000
CHS,D,20100709,10.04,10.31,9.95,10.28,1240500
CHSP,D,20100709,15.97,16.32,15.92,16,44200
CHT,D,20100709,20.74,20.89,20.59,20.83,608500
CHU,D,20100709,13.05,13.19,12.93,13.19,3575700
CHW,D,20100709,6.97,7.02,6.92,7.01,173600
CHY,D,20100709,12.05,12.13,12,12.11,117600
CI,D,20100709,31.13,31.35,30.88,31.29,2148800
CIA,D,20100709,6.8,6.95,6.8,6.94,29200
CIB,D,20100709,54.17,54.9,53.8,54.55,844200
CIE,D,20100709,7.3,7.34,7,7.23,659900
CIF,D,20100709,2.71,2.79,2.71,2.75,64500
CIG,D,20100709,14.94,15.22,14.51,15.12,3462900
CIG.C,D,20100709,11.14,11.27,11.11,11.11,300
CII,D,20100709,13.58,13.89,13.5,13.75,128800
CIM,D,20100709,3.75,3.8,3.71,3.78,9846600
CIR,D,20100709,26,26.41,25.84,26.36,40600
CIT,D,20100709,36,37.25,35.74,36.99,1356500
CIX,D,20100709,11.25,11.35,11.05,11.08,2700
CJR,D,20100709,18.28,18.55,18.27,18.54,11800
CJS,D,20100709,74.84,74.84,74.38,74.38,200
CJT,D,20100709,74.12,75.05,74.12,74.9,75000
CKH,D,20100709,72.2,72.36,71.2,72.19,53500
CKP,D,20100709,17.71,18.03,17.58,18.02,95400
CKR,D,20100709,12.54,12.55,12.53,12.55,326100
CL,D,20100709,81.76,82.45,81.69,82.15,2129600
CLB,D,20100709,78.01,78.76,77.33,78.61,269900
CLC,D,20100709,35.91,36.3,35.45,36.01,183600
CLD,D,20100709,14.28,14.84,14.14,14.83,284000
CLDT,D,20100709,16.79,16.81,16.65,16.74,38700
CLF,D,20100709,49.08,51.3,49.01,51.07,5751600
CLGX,D,20100709,18.59,19.12,18.59,19.1,468100
CLH,D,20100709,65.06,65.94,64.65,64.89,204200
CLI,D,20100709,29.21,29.78,29.13,29.75,873400
CLNY,D,20100709,17.05,17.22,17.04,17.22,24500
CLP,D,20100709,14.5,14.88,14.43,14.88,445500
CLP-D,D,20100709,24.5,24.73,24.33,24.7,9300
CLR,D,20100709,44.34,44.66,42.93,43.57,1551500
CLS,D,20100709,8.43,8.53,8.41,8.48,268500
CLU,D,20100709,8.7,8.7,8.51,8.65,32300
CLW,D,20100709,52.16,53.47,52.13,53.06,81900
CLX,D,20100709,63.91,64.2,63.68,64.12,786700
CM,D,20100709,64.85,66.44,64.66,66.33,266100
CMA,D,20100709,38.39,39.25,38.16,39.15,1905000
CMA.W,D,20100709,13.86,14.32,13.8,14.25,92000
CMC,D,20100709,13.3,13.77,13.27,13.68,1642600
CMG,D,20100709,139.98,141.3,138.7,140.41,455700
CMI,D,20100709,69,71.64,68.37,71.53,3400800
CMK,D,20100709,8.12,8.16,8.12,8.14,3500
CML,D,20100709,13.03,13.19,12.96,13.13,216500
CMM,D,20100709,1.82,1.83,1.75,1.77,6500
CMN,D,20100709,16.89,16.97,16.69,16.97,52100
CMO,D,20100709,11.2,11.4,11.14,11.33,613200
CMO-B,D,20100709,14.79,14.95,14.75,14.95,19300
CMP,D,20100709,75.9,76.8,75.9,76.75,144400
CMS,D,20100709,15.45,15.7,15.32,15.67,2912700
CMS-A,D,20100709,76,77.5,76,77.5,200
CMS-B,D,20100709,85,85,85,85,300
CMU,D,20100709,4.59,4.62,4.58,4.58,31000
CNA,D,20100709,26.57,27.22,26.49,27.16,243000
CNC,D,20100709,20.96,21.03,20.52,20.85,423800
CNH,D,20100709,24.94,25.41,24.64,25.41,256300
CNI,D,20100709,58.19,58.88,58.01,58.64,2031900
CNK,D,20100709,13.97,14.09,13.78,14.04,396500
CNL,D,20100709,27.7,27.88,27.52,27.88,265300
CNO,D,20100709,5.15,5.29,5.09,5.28,1525000
CNP,D,20100709,13.94,14.07,13.87,14.05,2345300
CNQ,D,20100709,35.29,35.63,35.14,35.56,1812100
CNS,D,20100709,21.37,21.76,21.25,21.76,97100
CNW,D,20100709,31.31,31.67,30.77,31.41,564000
CNX,D,20100709,36.31,37.56,35.92,37.09,3227800
CO,D,20100709,5.08,5.08,4.94,4.96,16900
CODE,D,20100709,16.14,16.31,16.02,16.29,85100
COF,D,20100709,42.74,43.81,42.52,43.68,4075800
COF-B,D,20100709,24.31,24.35,24.24,24.33,35300
COF.W,D,20100709,16.15,17.61,16.15,17.56,11400
COG,D,20100709,33.2,33.76,33.08,33.49,1282600
COH,D,20100709,36.12,36.88,35.81,36.5,3089900
COL,D,20100709,55.11,55.24,54.45,54.89,653100
COO,D,20100709,39.61,39.78,39.35,39.78,200200
COP,D,20100709,51.65,52.47,51.4,52.3,8624200
COT,D,20100709,5.92,5.92,5.75,5.84,273600
COV,D,20100709,40.62,41.07,40.37,40.76,3314900
COY,D,20100709,6.68,6.75,6.66,6.68,97300
CP,D,20100709,56,56.43,55.76,56.15,315100
CPA,D,20100709,46.69,47.41,46.39,47.37,247200
CPB,D,20100709,36.53,36.53,36.08,36.3,1554200
CPC,D,20100709,6.96,6.97,6.86,6.94,6100
CPE,D,20100709,6.67,6.72,6.47,6.64,509900
CPF,D,20100709,1.53,1.55,1.5,1.53,264800
CPK,D,20100709,31.62,32.01,31.5,31.99,32900
CPL,D,20100709,68.54,69.65,68.54,69.31,82200
CPN,D,20100709,13.28,13.51,13.27,13.48,2916500
CPO,D,20100709,31.12,31.29,30.8,31.01,631000
CPP,D,20100709,24.38,24.38,24.3,24.3,1300
CPT,D,20100709,42.1,43.44,41.76,43.39,678000
CPV,D,20100709,24,24.25,23.99,24.21,43100
CPX,D,20100709,14.94,15.38,14.75,15.35,762900
CPY,D,20100709,22.12,23.29,21.83,23.15,68500
CQB,D,20100709,12.41,12.6,12.35,12.53,423000
CR,D,20100709,31.01,31.44,30.89,31.18,181100
CRD.A,D,20100709,2.5,2.5,2.38,2.4,10400
CRD.B,D,20100709,3.07,3.3,3.01,3.28,179400
CRE,D,20100709,8.7,8.71,8.68,8.7,22100
CRH,D,20100709,19.91,20.1,19.72,20,132200
CRI,D,20100709,26.73,26.99,26.51,26.98,390800
CRK,D,20100709,27.08,27.23,26.71,27.03,525400
CRL,D,20100709,34.68,35.04,34.59,34.82,420000
CRM,D,20100709,91.42,92.37,90.92,91.78,1109500
CRN,D,20100709,27.52,27.9,27.39,27.88,48200
CRP,D,20100709,25.78,25.91,25.72,25.82,62200
CRR,D,20100709,79.69,80.22,79.17,80.13,152100
CRS,D,20100709,34.42,35.9,34.42,35.54,350500
CRT,D,20100709,34.26,36.15,34.16,35.18,55400
CRU,D,20100709,16.39,16.96,16.3,16.7,74900
CRY,D,20100709,5.69,5.71,5.55,5.66,91300
CS,D,20100709,41.9,42.43,41.77,42.33,1212900
CSA,D,20100709,6.86,7.05,6.86,7.03,172900
CSC,D,20100709,45.37,45.73,45.21,45.67,958700
CSE,D,20100709,4.95,5.3,4.9,5.29,4531000
CSFS,D,20100709,14.57,14.7,14.57,14.7,1700
CSH,D,20100709,35.11,35.77,34.97,35.76,123700
CSL,D,20100709,36.96,37.34,36.78,37.3,177500
CSP,D,20100709,8.85,8.91,8.82,8.86,88700
CSQ,D,20100709,7.79,7.9,7.79,7.9,344400
CSR,D,20100709,4.82,5.1,4.78,5.07,1005600
CSS,D,20100709,15.59,16.27,15.59,16.24,14500
CSU,D,20100709,5.17,5.33,5.1,5.32,67600
CSV,D,20100709,4.56,4.68,4.51,4.51,63700
CSX,D,20100709,51.15,52.12,50.96,51.76,6270800
CT,D,20100709,1.65,1.85,1.61,1.82,147300
CTB,D,20100709,19.95,20.16,19.76,20.03,889800
CTC,D,20100709,4.98,5.09,4.8,4.95,372700
CTL,D,20100709,34.25,34.55,34.03,34.45,3007000
CTS,D,20100709,9.43,9.68,9.43,9.68,104900
CTV,D,20100709,24.42,24.77,24.23,24.77,488400
CTZ-A,D,20100709,16.27,16.65,16.25,16.35,7300
CUB,D,20100709,38.41,38.75,38.11,38.5,45900
CUK,D,20100709,33.44,34,33.28,33.92,235100
CUZ,D,20100709,6.19,6.32,6.18,6.3,571700
CUZ-A,D,20100709,22.95,23.11,22.83,22.93,3700
CUZ-B,D,20100709,21.61,21.73,21.57,21.71,2400
CV,D,20100709,20.38,20.45,20.22,20.44,52800
CVA,D,20100709,15.89,16,15.61,15.84,1288000
CVC,D,20100709,25.25,25.72,25.02,25.34,1409200
CVD,D,20100709,52.18,52.61,51.99,52.23,234100
CVE,D,20100709,28.18,28.51,27.92,28.36,681100
CVG,D,20100709,10.18,10.24,10.07,10.14,501600
CVH,D,20100709,18.48,18.85,18.34,18.77,2081100
CVI,D,20100709,7.14,7.42,7.09,7.4,108900
CVO,D,20100709,5.53,5.85,5.51,5.85,183200
CVS,D,20100709,29.48,29.87,29.25,29.8,8522300
CVX,D,20100709,70.46,72,70.05,71.84,11390200
CW,D,20100709,29.24,29.46,29.04,29.33,124100
CWF,D,20100709,3.86,3.9,3.81,3.84,71100
CWH,D,20100709,24.76,25.25,24.42,24.87,648500
CWH-B,D,20100709,25.35,25.38,25.35,25.36,6500
CWH-C,D,20100709,22.46,22.87,22.46,22.85,700
CWH-D,D,20100709,18.67,18.8,18.5,18.8,157400
CWHN,D,20100709,19.82,19.89,19.72,19.85,8200
CWT,D,20100709,36.19,36.39,36.02,36.35,45500
CWZ,D,20100709,25,25.16,25,25,2900
CX,D,20100709,9.49,9.67,9.49,9.62,10977900
CXE,D,20100709,5.04,5.06,5.02,5.04,43000
CXH,D,20100709,9.59,9.65,9.58,9.64,27700
CXO,D,20100709,54.99,55.14,54,54.64,1332100
CXS,D,20100709,12.35,12.5,11.96,12.23,736900
CXW,D,20100709,18.6,18.88,18.51,18.85,636000
CYD,D,20100709,16.59,16.91,16.39,16.91,169400
CYE,D,20100709,6.6,6.63,6.59,6.6,90300
CYH,D,20100709,33.06,33.32,32.46,32.72,870100
CYN,D,20100709,53.84,54.92,53.62,54.71,233300
CYS,D,20100709,12.84,12.9,12.71,12.85,443100
CYT,D,20100709,42,42.72,41.87,42.47,365100
CZZ,D,20100709,10.25,10.55,10.15,10.46,1048100
D,D,20100709,40.66,40.96,40.42,40.9,1775400
DAC,D,20100709,3.86,3.99,3.83,3.96,31500
DAL,D,20100709,11.78,11.9,11.51,11.65,6974600
DAN,D,20100709,10.35,10.64,10.29,10.6,1579400
DAR,D,20100709,7.59,7.67,7.51,7.63,188700
DB,D,20100709,61.66,62.97,61.5,62.97,673300
DBD,D,20100709,27.49,27.65,27.19,27.57,264800
DCA,D,20100709,2.71,2.71,2.64,2.64,11400
DCE,D,20100709,23.95,23.95,23.15,23.67,58200
DCI,D,20100709,43.66,44.11,43.52,43.98,174900
DCM,D,20100709,15.94,15.96,15.87,15.96,39700
DCO,D,20100709,17.14,17.39,16.83,17.39,52800
DCS,D,20100709,12.52,12.6,12.47,12.57,19700
DCT,D,20100709,4.39,4.46,4.35,4.45,737000
DCW,D,20100709,4.5,4.57,4.47,4.54,7300
DD,D,20100709,36.26,36.99,36.2,36.9,6043700
DD-A,D,20100709,69,69,68.15,68.15,600
DD-B,D,20100709,84.45,84.45,84.45,84.45,200
DDE,D,20100709,2.92,2.96,2.87,2.95,38900
DDF,D,20100709,6.87,6.93,6.79,6.86,14400
DDR,D,20100709,9.79,10.21,9.71,10.16,2906100
DDR-G,D,20100709,22.84,23.23,22.62,23.13,5100
DDR-H,D,20100709,20.75,20.94,20.74,20.94,3300
DDR-I,D,20100709,20.91,21.21,20.9,21.19,6100
DDS,D,20100709,20.89,21.46,20.74,21.45,498100
DDT,D,20100709,20.99,20.99,20.8,20.95,14400
DE,D,20100709,57.2,58.54,56.87,58.01,3693200
DEG,D,20100709,76.38,76.58,76.13,76.54,13200
DEI,D,20100709,14.14,14.56,14.09,14.56,1432300
DEL,D,20100709,42.94,44.98,42.94,44.97,44200
DEO,D,20100709,65.73,66.22,65.73,66.22,205400
DEP,D,20100709,27.97,28.28,27.81,28.13,119100
DEX,D,20100709,11.21,11.39,11.13,11.34,30800
DEXO,D,20100709,18.24,18.42,17.97,18.33,79900
DF,D,20100709,10.94,11.19,10.89,11.01,7237200
DFG,D,20100709,24.15,24.6,24.03,24.58,186800
DFP,D,20100709,19.67,19.75,19.57,19.7,15800
DFS,D,20100709,14.63,14.87,14.53,14.85,3971200
DFT,D,20100709,24.17,24.61,23.98,24.47,334000
DFY,D,20100709,25.24,25.37,25.21,25.21,1900
DG,D,20100709,27.6,28.15,27.36,28.14,866300
DGF,D,20100709,6.53,6.58,6.4,6.58,13300
DGI,D,20100709,25.98,26.4,25.58,25.85,134100
DGW,D,20100709,19.33,19.96,19.04,19.81,97700
DGX,D,20100709,49.93,49.94,49.39,49.73,931900
DHF,D,20100709,4.28,4.32,4.27,4.3,364400
DHG,D,20100709,12.67,12.79,12.65,12.66,39500
DHI,D,20100709,9.81,10.35,9.78,10.25,6134300
DHM,D,20100709,23.03,23.05,23.03,23.04,600
DHR,D,20100709,37.59,37.8,37.32,37.73,2969700
DHT,D,20100709,4,4.08,3.96,4.07,75400
DHX,D,20100709,7.14,7.29,7.14,7.29,15700
DIN,D,20100709,26.6,28.92,26.6,28.87,217300
DIS,D,20100709,33.38,33.8,33.37,33.75,8530800
DK,D,20100709,7.48,7.77,7.48,7.77,127400
DKC,D,20100709,24.07,24.28,23.94,24.28,3200
DKF,D,20100709,26.1,26.1,25.9,26.1,1800
DKI,D,20100709,23.67,23.8,23.67,23.74,1000
DKK,D,20100709,24.6,24.74,24.48,24.56,4500
DKL,D,20100709,23.82,23.82,22.51,23,20800
DKM,D,20100709,24.93,24.95,24.84,24.84,1100
DKP,D,20100709,21.89,21.89,21.24,21.42,20700
DKR,D,20100709,24.19,24.54,24.19,24.46,1600
DKS,D,20100709,25.43,25.9,25.36,25.78,966400
DKT,D,20100709,25.12,25.25,25.1,25.15,250000
DKW,D,20100709,20.5,20.74,20.5,20.74,4400
DKY,D,20100709,24.08,24.08,24,24,200
DL,D,20100709,3.47,3.61,3.4,3.5,45700
DLB,D,20100709,65.07,65.07,64.04,64.54,349000
DLM,D,20100709,14.63,14.9,14.61,14.85,1520600
DLR,D,20100709,59.96,60.73,59.85,60.53,605400
DLR-A,D,20100709,25.55,25.62,25.45,25.45,1800
DLR-B,D,20100709,25.43,25.62,25.12,25.45,2700
DLX,D,20100709,19.56,19.69,19.26,19.57,157600
DM,D,20100709,11.08,11.52,11.07,11.51,107800
DMO,D,20100709,20,20,19.8,19.96,24400
DNB,D,20100709,67.35,67.54,66.94,67.46,350500
DNP,D,20100709,9.22,9.31,9.22,9.3,227300
DNR,D,20100709,15,15.02,14.6,14.91,3827100
DO,D,20100709,65.61,66,63.5,64.4,2069100
DOLE,D,20100709,10.91,10.91,10.43,10.72,852000
DOM,D,20100709,11.74,11.75,11.46,11.6,31300
DOV,D,20100709,43.63,44.31,43.38,44.17,994800
DOW,D,20100709,25.04,25.96,25.02,25.95,11798600
DOX,D,20100709,27.82,28.11,27.7,28.11,1038200
DPD,D,20100709,12.91,13.09,12.91,13.09,16300
DPL,D,20100709,25.08,25.36,25.02,25.33,445400
DPM,D,20100709,33.93,34.25,33.68,34.06,111900
DPO,D,20100709,9.84,9.94,9.84,9.93,63000
DPS,D,20100709,38.2,38.74,38.12,38.54,4287300
DPZ,D,20100709,11.89,12.21,11.76,12.21,584900
DRC,D,20100709,32.87,33,32.54,32.98,483500
DRE,D,20100709,10.6,10.74,10.53,10.69,6253000
DRE-J,D,20100709,20.62,20.76,20.62,20.76,2300
DRE-K,D,20100709,20.32,20.71,20.32,20.53,5100
DRE-L,D,20100709,20.63,20.73,20.5,20.54,6100
DRE-M,D,20100709,22.25,22.26,21.9,21.9,1800
DRE-N,D,20100709,22.61,22.69,22.55,22.63,2100
DRE-O,D,20100709,25.93,25.93,25.72,25.77,8700
DRH,D,20100709,8.41,8.79,8.25,8.79,1203200
DRI,D,20100709,38.55,39.47,38.32,39.43,2356800
DRL,D,20100709,2.67,2.77,2.6,2.7,460300
DRP,D,20100709,13.95,14.06,13.95,14.05,13100
DRQ,D,20100709,48.31,49.33,47.8,49.28,444900
DRU,D,20100709,28.75,28.8,28.38,28.52,37100
DSM,D,20100709,8.21,8.27,8.21,8.27,51900
DST,D,20100709,37.05,37.36,37,37.33,169700
DSU,D,20100709,3.83,3.85,3.81,3.85,190600
DSW,D,20100709,22.12,22.95,21.89,22.91,141500
DSX,D,20100709,12.15,12.42,11.99,12.4,474600
DTE,D,20100709,47.35,47.77,47.09,47.73,957800
DTE-A,D,20100709,26.13,26.14,25.97,26.13,4100
DTE-C,D,20100709,25.8,25.89,25.68,25.89,1500
DTF,D,20100709,15.06,15.16,15.06,15.15,6200
DTG,D,20100709,44.4,45.86,44.35,45.78,1049200
DTK,D,20100709,24.17,24.55,24.17,24.33,330100
DTT,D,20100709,21.85,22.22,21.83,22.05,90100
DUA,D,20100709,21.38,21.65,21.34,21.46,85200
DUC,D,20100709,12.61,12.68,12.58,12.59,50000
DUF,D,20100709,10.51,11.22,10.38,11.18,447300
DUK,D,20100709,16.7,16.81,16.64,16.79,3608800
DV,D,20100709,51.1,51.58,50.69,51.51,422000
DVA,D,20100709,60.02,60.3,59.69,60.13,1001100
DVD,D,20100709,1.76,1.8,1.75,1.8,1500
DVF,D,20100709,10.41,10.45,10.39,10.43,18100
DVM,D,20100709,10.22,10.32,10.22,10.3,36800
DVN,D,20100709,63.29,63.44,62.49,63.35,3029900
DVR,D,20100709,6.02,6.18,6,6.15,493100
DW,D,20100709,19.27,20.35,19.04,20.31,168400
DX,D,20100709,9.41,9.41,9.15,9.2,63900
DX-D,D,20100709,10.35,10.37,10.32,10.37,900
DXB,D,20100709,21.13,21.49,21.13,21.44,59900
DY,D,20100709,8.21,8.6,8.12,8.59,324000
DYN,D,20100709,3.7,3.8,3.66,3.79,2504100
DYP,D,20100709,7.66,8.07,7.51,8.03,107000
E,D,20100709,39.33,39.74,39.3,39.66,469100
EAT,D,20100709,14.9,15.3,14.84,15.26,796100
EBF,D,20100709,15.27,15.61,14.95,15.59,96800
EBI,D,20100709,13.18,13.29,13.18,13.29,26000
EBR,D,20100709,12.62,13.4,12.56,13.24,330500
EBR.B,D,20100709,15.25,15.54,15.15,15.48,165200
EBS,D,20100709,15.7,15.7,15.03,15.52,142600
EC,D,20100709,29.92,31.69,29.61,30.83,201500
ECA,D,20100709,32.92,33.15,32.59,32.96,2737200
ECL,D,20100709,47.49,47.99,47.45,47.86,1339700
ECT,D,20100709,20.5,20.5,20.04,20.47,62700
ED,D,20100709,45.18,45.35,44.9,45.27,1225900
ED-A,D,20100709,89.59,91.08,88.84,91.08,1700
ED-C,D,20100709,84.25,84.25,84.25,84.25,100
EDD,D,20100709,14.8,15.15,14.8,15.13,181000
EDE,D,20100709,19.39,19.5,19.27,19.49,120000
EDN,D,20100709,6.69,6.76,6.69,6.7,5800
EDR,D,20100709,6.2,6.3,6.14,6.28,590900
EDT,D,20100709,28.43,28.98,28.43,28.59,11200
EDU,D,20100709,98.73,102,98.73,101.52,238900
EE,D,20100709,19.91,20.16,19.86,20.16,119400
EEA,D,20100709,5.93,5.95,5.9,5.94,12900
EEP,D,20100709,54.22,54.72,54.22,54.58,138500
EEQ,D,20100709,53.51,53.76,53.27,53.5,40900
EFM,D,20100709,25.3,25.38,25.2,25.22,31600
EFR,D,20100709,14.85,14.85,14.66,14.78,54300
EFT,D,20100709,14.79,14.85,14.67,14.85,74800
EFX,D,20100709,28.81,28.96,28.65,28.95,573200
EGF,D,20100709,16.63,16.68,16.63,16.66,16800
EGN,D,20100709,45.39,45.77,45.31,45.71,275300
EGO,D,20100709,16.77,17.35,16.72,17.15,4376500
EGP,D,20100709,35.52,36.08,35.41,36,119300
EGY,D,20100709,5.77,5.87,5.73,5.87,169600
EHA,D,20100709,27.05,27.18,26.75,26.75,8300
EHB,D,20100709,25.63,25.71,25.53,25.58,8500
EHI,D,20100709,11.44,11.47,11.43,11.47,76500
EIG,D,20100709,16.03,16.3,15.92,16.3,133300
EIX,D,20100709,32.88,33.13,32.69,33.06,1736000
EJ,D,20100709,15.65,16.44,15.57,15.99,550400
EK,D,20100709,4.37,4.56,4.37,4.55,3511600
EL,D,20100709,61.36,62.72,61.2,62.19,1902600
ELB,D,20100709,25.15,25.19,25.03,25.12,44000
ELN,D,20100709,4.98,5.1,4.89,5.07,2293300
ELP,D,20100709,21.11,21.49,21.11,21.44,385100
ELS,D,20100709,49.43,50.17,49.17,49.97,167400
ELX,D,20100709,9.61,9.71,9.5,9.61,1440500
ELY,D,20100709,6.15,6.23,6.06,6.21,378400
EM,D,20100709,12.45,12.5,12.23,12.29,301100
EMC,D,20100709,19.27,19.5,19.26,19.45,15809000
EMD,D,20100709,12.48,12.5,12.45,12.5,77900
EME,D,20100709,23.74,24.06,23.63,24.03,372800
EMF,D,20100709,17.98,18.33,17.98,18.28,56200
EMN,D,20100709,56.18,56.96,55.97,56.32,806700
EMQ,D,20100709,25.68,25.99,25.55,25.75,4500
EMR,D,20100709,45.99,46.44,45.84,46.42,3868300
EMS,D,20100709,47.61,47.78,46.64,46.82,521100
ENB,D,20100709,49.2,49.53,48.97,49.28,187800
ENH,D,20100709,38.35,39.07,38.3,39,217600
ENH-A,D,20100709,23.58,23.83,23.25,23.55,72000
ENI,D,20100709,20.97,21.16,20.81,21.1,331400
ENL,D,20100709,23.46,23.6,23.31,23.59,38800
ENP,D,20100709,18.21,18.39,17.92,18.26,257600
ENR,D,20100709,52.24,52.93,52.14,52.88,350000
ENS,D,20100709,22.13,22.69,21.99,22.68,458100
ENZ,D,20100709,4.04,4.23,4.04,4.23,42900
EOC,D,20100709,48.25,48.56,48.13,48.52,94700
EOD,D,20100709,8.94,9.12,8.94,9.12,155500
EOG,D,20100709,105.89,106.89,104.25,105.57,1864800
EOI,D,20100709,12.91,13.01,12.89,13,81900
EOS,D,20100709,12.33,12.47,12.3,12.45,77000
EOT,D,20100709,20.26,20.3,20.19,20.3,29000
EP,D,20100709,12.01,12.28,11.91,12.17,11862400
EP-C,D,20100709,37.04,37.71,36.95,37.4,10300
EPB,D,20100709,29.05,29.44,28.99,29.35,472100
EPD,D,20100709,36.4,36.59,36.27,36.43,1366600
EPE,D,20100709,49.45,49.72,49.27,49.28,51500
EPL,D,20100709,12.29,12.6,12.29,12.45,40300
EPR,D,20100709,38.53,39.23,38.45,39.2,310600
EPR-B,D,20100709,23.09,23.1,23.05,23.1,5000
EPR-C,D,20100709,17.43,17.56,17.35,17.56,191700
EPR-D,D,20100709,21.79,21.88,21.75,21.88,2300
EPR-E,D,20100709,26,26.15,25.61,25.85,3000
EQR,D,20100709,43.25,44.12,43.2,44.05,2367000
EQR-H,D,20100709,63.64,63.64,63.64,63.64,100
EQR-N,D,20100709,23.47,23.5,23.46,23.48,5100
EQS,D,20100709,2.4,2.46,2.4,2.45,11800
EQT,D,20100709,37.33,37.41,36.79,37.07,1234200
EQU,D,20100709,5.32,6.08,5.32,6.04,135900
EQY,D,20100709,15.77,16.01,15.77,16.01,242500
ERF,D,20100709,22.24,22.44,22.18,22.3,451400
ERJ,D,20100709,21.36,21.53,21.29,21.48,979700
ES,D,20100709,4.99,5.2,4.93,5.13,1208400
ESC,D,20100709,15.94,16.42,15.93,16.4,96200
ESD,D,20100709,17.52,17.64,17.5,17.6,54200
ESE,D,20100709,25.32,25.7,25.15,25.55,110300
ESI,D,20100709,84.46,85.22,82.83,85.16,580600
ESL,D,20100709,48.06,48.84,48.06,48.7,172500
ESS,D,20100709,101.63,103.72,101.43,103.32,249200
ESV,D,20100709,41.04,41.04,39.24,40.2,4169200
ETB,D,20100709,15.18,15.23,14.8,14.97,258500
ETE,D,20100709,34.2,34.62,34.16,34.26,396600
ETG,D,20100709,12.43,12.6,12.37,12.6,134300
ETH,D,20100709,13.94,14.2,13.75,14.18,262400
ETJ,D,20100709,15.78,15.84,15.7,15.74,163300
ETM,D,20100709,8.81,9.08,8.81,9.07,96800
ETN,D,20100709,66.74,67.54,66.37,67.5,848700
ETO,D,20100709,17.8,17.94,17.8,17.94,30600
ETP,D,20100709,48.64,48.64,48.2,48.32,341200
ETR,D,20100709,74.57,76.25,74.33,76.11,2062000
ETV,D,20100709,12.94,13.05,12.88,13.05,107100
ETW,D,20100709,11.44,11.5,11.37,11.5,173100
ETY,D,20100709,11.21,11.39,11.15,11.39,338500
EV,D,20100709,29.69,30.31,29.46,30.25,645400
EVC,D,20100709,1.97,2,1.95,1.98,87400
EVF,D,20100709,6.68,6.68,6.6,6.65,54100
EVG,D,20100709,16.85,16.96,16.85,16.96,28700
EVN,D,20100709,12.49,12.57,12.49,12.54,30800
EVR,D,20100709,22.95,24.03,22.95,23.98,75300
EVT,D,20100709,14.33,14.43,14.2,14.42,116700
EW,D,20100709,55.69,56.43,55.46,56.14,391300
EXC,D,20100709,40.35,40.65,39.86,40.62,3307500
EXD,D,20100709,20,20.01,20,20,24200
EXG,D,20100709,9.96,10.17,9.86,10.16,1061500
EXH,D,20100709,26.61,26.96,26.37,26.39,645100
EXL,D,20100709,12.67,12.67,12.21,12.55,84400
EXM,D,20100709,4.89,5.08,4.86,5.08,680300
EXP,D,20100709,26.43,26.67,26.35,26.58,154000
EXPR,D,20100709,15.7,15.82,15.5,15.79,99800
EXR,D,20100709,13.88,14.23,13.85,14.13,705400
F,D,20100709,10.58,10.94,10.54,10.85,50711700
F-A,D,20100709,24.36,24.63,24.27,24.6,35200
F-S,D,20100709,40.79,41.65,40.76,41.5,646000
F.W,D,20100709,3.29,3.57,3.29,3.48,1082400
FAC,D,20100709,1.6,1.66,1.57,1.61,18100
FAF,D,20100709,13.54,13.9,13.45,13.88,431800
FAM,D,20100709,15.99,16.14,15.99,16.14,33900
FAV,D,20100709,10.54,11.05,10.52,11.05,71100
FBC,D,20100709,3.19,3.31,3.06,3.27,882200
FBF-M,D,20100709,23.25,23.35,23.15,23.24,40500
FBF-N,D,20100709,20.23,20.47,20.16,20.44,20200
FBN,D,20100709,5.02,5.5,5,5.4,305900
FBP,D,20100709,0.67,0.67,0.51,0.56,11705600
FBP-A,D,20100709,6,6,5.12,5.12,54900
FBP-B,D,20100709,5.85,5.85,5.24,5.45,20600
FBP-C,D,20100709,5.9,5.9,4.93,5.3,37800
FBP-D,D,20100709,5.75,5.75,5,5.2,42200
FBP-E,D,20100709,5.95,5.95,5.2,5.2,44200
FBR,D,20100709,14.69,15.06,14.69,14.99,1433000
FBS-A,D,20100709,8.1,8.7,8.1,8.7,400
FC,D,20100709,5.86,6.08,5.86,6.08,24300
FCE.A,D,20100709,11.37,11.46,11.2,11.39,1553800
FCF,D,20100709,5.57,5.76,5.52,5.75,276800
FCH,D,20100709,4.88,5.04,4.79,5.04,1548400
FCH-A,D,20100709,20,20.01,19.8,20,1000
FCH-C,D,20100709,19.47,19.54,19.47,19.54,600
FCJ,D,20100709,23.31,23.64,23.31,23.54,38600
FCN,D,20100709,31.99,32.89,31.55,32.86,1308900
FCS,D,20100709,8.85,9.12,8.74,9.11,1520400
FCT,D,20100709,12.48,12.62,12.45,12.56,59600
FCX,D,20100709,63.13,66.14,62.89,65.98,11880400
FCY,D,20100709,20.55,20.86,20.55,20.86,600
FCZ,D,20100709,22.77,22.84,22.6,22.68,49000
FDI,D,20100709,15.25,15.32,15.25,15.26,10800
FDO,D,20100709,36.36,36.49,35.75,36,2813400
FDP,D,20100709,20.16,20.28,19.95,20.23,165200
FDS,D,20100709,68.83,69.31,68.65,69.08,118400
FDX,D,20100709,73.87,74.36,72.52,74.22,3500400
FE,D,20100709,36.43,37.09,36.33,37.01,2773100
FEO,D,20100709,19.76,20.1,19.74,20,164900
FFA,D,20100709,10.39,10.54,10.38,10.54,35500
FFC,D,20100709,15.13,15.39,15.11,15.39,77700
FFD,D,20100709,11.61,11.61,11.53,11.6,5700
FFG,D,20100709,21.86,22.19,21.44,22.12,113800
FGB,D,20100709,6.43,6.59,6.42,6.59,25200
FGC,D,20100709,25.47,25.62,25.42,25.47,20000
FGE,D,20100709,26.86,26.86,26.7,26.82,12500
FGF,D,20100709,13.62,13.79,13.61,13.79,34500
FGI,D,20100709,12.79,12.89,12.77,12.87,10600
FGP,D,20100709,23.3,23.51,23.22,23.46,84000
FHI,D,20100709,3.05,3.1,3.05,3.06,14800
FHN,D,20100709,11.72,12.19,11.6,12.05,2114000
FHO,D,20100709,3.84,4.1,3.84,3.91,108300
FHY,D,20100709,4.34,4.45,4.34,4.35,82500
FICO,D,20100709,23.04,23.91,23.04,23.91,277000
FIG,D,20100709,3.29,3.7,3.26,3.57,1958400
FII,D,20100709,21.18,21.33,21.07,21.24,1280000
FIS,D,20100709,27.71,27.75,27.59,27.7,3755700
FIX,D,20100709,10.21,10.38,10.1,10.36,76900
FJA,D,20100709,21.9,22,21.9,21.9,600
FL,D,20100709,12.98,13.33,12.85,13.29,2332400
FLC,D,20100709,16.74,16.89,16.68,16.88,35100
FLO,D,20100709,25.18,25.24,25.06,25.15,252700
FLR,D,20100709,45.23,45.66,44.6,45.41,1513600
FLS,D,20100709,91.5,92.86,90.84,92.69,560200
FLY,D,20100709,10.5,10.81,10.47,10.58,21500
FMC,D,20100709,58.8,59.83,58.53,59.44,524800
FMD,D,20100709,2.44,2.49,2.39,2.48,128000
FMN,D,20100709,14.66,14.78,14.66,14.78,11800
FMO,D,20100709,19.63,19.95,19.63,19.95,39200
FMR,D,20100709,10.19,10.47,10.11,10.45,55400
FMS,D,20100709,53.6,53.79,53.29,53.74,51100
FMX,D,20100709,44.84,45.48,44.79,45.41,501300
FMY,D,20100709,18.25,18.29,18.23,18.25,8100
FN,D,20100709,10.96,11.1,10.96,11,26800
FNB,D,20100709,8.24,8.5,8.21,8.5,342000
FNF,D,20100709,13.39,13.65,13.35,13.65,711900
FO,D,20100709,40.05,40.77,39.96,40.7,862300
FOE,D,20100709,7.51,7.77,7.42,7.77,409800
FOF,D,20100709,11.82,11.84,11.71,11.76,71800
FOR,D,20100709,16.97,17.06,16.71,16.97,215400
FPC-A,D,20100709,25.3,25.44,25.3,25.31,5400
FPO,D,20100709,14.91,15.26,14.91,15.25,127900
FPT,D,20100709,13.5,13.65,13.5,13.65,10700
FR,D,20100709,4.37,4.49,4.33,4.46,1222100
FR-J,D,20100709,16.25,16.45,16,16.25,40000
FR-K,D,20100709,16.05,16.29,15.73,16.15,6400
FRA,D,20100709,14.54,14.58,14.5,14.58,49900
FRB,D,20100709,13.86,14.03,13.85,14.03,24600
FRM,D,20100709,4.06,4.26,4.01,4.25,42600
FRO,D,20100709,29.53,30.05,29.45,29.97,564100
FRT,D,20100709,72.93,73.6,72.41,73.41,385100
FRX,D,20100709,28.14,28.44,28.14,28.39,1788800
FRZ,D,20100709,3.07,3.19,3.05,3.17,66400
FSC,D,20100709,11.07,11.19,10.96,11.15,266800
FSR,D,20100709,10.86,11,10.78,11,107100
FSS,D,20100709,6.04,6.18,5.99,6.17,321600
FST,D,20100709,28.67,29.14,28.32,29.11,1477100
FT,D,20100709,5.91,5.97,5.86,5.9,34800
FTB-A,D,20100709,23.22,23.5,23.22,23.4,23900
FTB-B,D,20100709,23.5,23.61,23.16,23.55,41000
FTB-C,D,20100709,25.77,26.03,25.75,25.94,30800
FTE,D,20100709,18.9,18.99,18.8,18.95,701600
FTI,D,20100709,61.8,61.8,60.69,61.62,1437000
FTK,D,20100709,1.02,1.12,1.01,1.08,270200
FTO,D,20100709,12.6,12.95,12.52,12.88,1642800
FTR,D,20100709,7.49,7.51,7.25,7.39,31896900
FTT,D,20100709,18.85,19.06,18.72,18.73,15100
FUL,D,20100709,19.87,20.26,19.79,20.17,151100
FUN,D,20100709,12.71,12.92,12.37,12.75,278300
FUR,D,20100709,12.37,12.96,12.2,12.65,90900
FWF,D,20100709,23.47,23.62,23.42,23.57,78800
G,D,20100709,15.31,15.63,15.19,15.52,649400
GA,D,20100709,6.97,7.11,6.92,7.08,328900
GAB,D,20100709,4.56,4.6,4.55,4.6,195900
GAB-D,D,20100709,25.07,25.07,25.07,25.07,100
GAB-F,D,20100709,25.73,25.74,25.61,25.65,4100
GAH,D,20100709,25.35,25.45,25.25,25.25,9100
GAJ,D,20100709,20.79,21.5,20.5,21.25,32900
GAM,D,20100709,22.09,22.31,22.07,22.22,103100
GAM-B,D,20100709,25.13,25.17,25.09,25.16,8900
GAP,D,20100709,4.57,4.74,4.57,4.74,435800
GAR,D,20100709,27.34,27.34,27.07,27.21,12300
GAS,D,20100709,42.39,42.39,41.99,42.39,379200
GAT,D,20100709,30.6,30.64,30.21,30.52,6300
GB,D,20100709,22.77,23.19,22.76,23.16,212100
GBE,D,20100709,1,1.09,0.99,1.09,166200
GBL,D,20100709,37.08,38.44,37.08,38.39,12500
GBX,D,20100709,12.2,13.84,11.91,13.58,464200
GCA,D,20100709,7.17,7.22,7.04,7.2,243700
GCF,D,20100709,13.91,14.05,13.7,13.99,22800
GCH,D,20100709,11.05,11.17,11.01,11.17,41700
GCI,D,20100709,14.5,14.88,14.33,14.84,3060800
GCO,D,20100709,26.26,27.17,26.13,27.14,173900
GCS,D,20100709,8.24,8.41,8.24,8.39,67900
GCV,D,20100709,5.45,5.57,5.45,5.55,17300
GCV-B,D,20100709,25.17,25.43,25.14,25.43,600
GD,D,20100709,60.78,60.86,60,60.84,1299200
GDF,D,20100709,11.81,11.85,11.68,11.68,29500
GDI,D,20100709,46.83,47.91,46.69,47.88,295000
GDL,D,20100709,13.35,13.45,13.34,13.41,52900
GDL-A,D,20100709,53.53,53.72,53.5,53.72,1800
GDO,D,20100709,17.95,18.23,17.95,18.19,15200
GDP,D,20100709,12.91,13.58,12.84,13.54,762900
GDV,D,20100709,12.43,12.56,12.35,12.55,153300
GDV-A,D,20100709,25.05,25.18,25.05,25.1,2000
GDV-D,D,20100709,25.24,25.45,25.24,25.39,2600
GE,D,20100709,14.95,14.99,14.75,14.95,46092800
GE-A,D,20100709,26.25,26.44,26.14,26.27,11500
GEA,D,20100709,25.31,25.47,25.26,25.28,42300
GEC,D,20100709,25.05,25.1,25.02,25.05,52800
GED,D,20100709,24.81,24.93,24.79,24.87,37200
GEF,D,20100709,56.86,57.53,56.76,57.24,84500
GEF.B,D,20100709,53.05,53.99,53.05,53.99,1200
GEG,D,20100709,25.15,25.23,25.13,25.13,29300
GEJ,D,20100709,24.97,25.1,24.97,25.04,47000
GEO,D,20100709,21.25,21.5,21.13,21.45,240100
GEP,D,20100709,25.2,25.33,25.2,25.3,4100
GER,D,20100709,25.32,25.42,25.31,25.39,50500
GES,D,20100709,33.55,33.96,33.28,33.9,592600
GET,D,20100709,23.88,24.43,23.79,24.43,441700
GF,D,20100709,12.01,12.15,12.01,12.15,14100
GFA,D,20100709,13.4,13.74,13.12,13.69,1058300
GFF,D,20100709,11.14,11.32,10.97,11.31,72400
GFI,D,20100709,13.03,13.23,12.99,13.12,2810800
GFW,D,20100709,24.18,24.48,24.01,24.48,40400
GFY,D,20100709,15.35,15.48,15.19,15.2,132200
GFZ,D,20100709,23.06,23.24,23.06,23.1,5800
GG,D,20100709,41.23,42.14,41.23,41.59,4682800
GG.W,D,20100709,4.98,5.1,4.84,4.98,6700
GGB,D,20100709,13.84,14.35,13.76,14.2,5134400
GGC,D,20100709,12,12.4,11.9,12.39,348200
GGG,D,20100709,30.39,30.72,30.25,30.72,230900
GGP,D,20100709,13.38,13.89,13.27,13.75,1087500
GGS,D,20100709,7.43,8.49,7.43,7.96,66800
GGT,D,20100709,6.75,6.79,6.55,6.77,15900
GGT-B,D,20100709,25.05,25.05,25.05,25.05,300
GHI,D,20100709,12.18,12.24,12.11,12.2,24900
GHL,D,20100709,65.57,67.71,65.57,67.71,254300
GIB,D,20100709,15.45,15.52,15.34,15.46,78500
GIL,D,20100709,28.64,29.22,28.45,29.03,340300
GIM,D,20100709,9.76,9.83,9.76,9.79,362300
GIS,D,20100709,36.64,36.72,36.15,36.15,6047600
GJB,D,20100709,25.3,25.3,25.3,25.3,100
GJD,D,20100709,18.46,18.5,18.4,18.4,1400
GJE,D,20100709,24.6,24.6,24.6,24.6,400
GJF,D,20100709,25.35,25.4,25.09,25.09,1100
GJH,D,20100709,8.23,8.23,8.23,8.23,100
GJI,D,20100709,25.62,25.62,25.62,25.62,100
GJK,D,20100709,24.6,24.6,24.6,24.6,100
GJM,D,20100709,20.1,20.52,20.1,20.28,14100
GJN,D,20100709,20.3,20.3,19.86,19.88,1700
GJO,D,20100709,17.5,17.5,17.32,17.32,200
GJR,D,20100709,18.52,18.52,18.52,18.52,200
GJS,D,20100709,14.11,14.34,14,14.02,2900
GJV,D,20100709,23.65,24.25,23.65,24.25,2700
GJW,D,20100709,1.3,1.3,1.3,1.3,100
GKK,D,20100709,1.34,1.37,1.32,1.36,284200
GKK-A,D,20100709,9.37,9.51,9.02,9.4,4300
GKM,D,20100709,20.41,20.41,20.14,20.21,12600
GLF,D,20100709,27.16,27.55,27.01,27.53,96600
GLG,D,20100709,4.4,4.44,4.4,4.44,1088500
GLP,D,20100709,22.99,23.06,22.8,23,53900
GLT,D,20100709,10.66,10.89,10.64,10.88,130000
GLW,D,20100709,17.5,17.76,17.38,17.51,13982500
GMA,D,20100709,19.97,20.21,19.93,20.06,8900
GME,D,20100709,18.8,19.1,18.57,19.03,2579900
GMK,D,20100709,6.41,6.49,6.38,6.45,6700
GMR,D,20100709,5.7,5.7,5.53,5.66,1149700
GMT,D,20100709,27.65,27.85,27.32,27.56,368400
GMXR,D,20100709,6.88,7.18,6.67,7.14,1406800
GMXR.P,D,20100709,22.65,22.75,22.65,22.75,4700
GNA,D,20100709,10.96,10.99,10.95,10.98,1519900
GNI,D,20100709,95.7,95.95,95.05,95.95,3400
GNK,D,20100709,15.42,15.82,15.29,15.78,565100
GNRC,D,20100709,14.9,15.01,14.75,15.01,38300
GNV,D,20100709,1.63,1.71,1.61,1.71,39700
GNW,D,20100709,14.01,14.6,13.95,14.59,8402500
GOF,D,20100709,18.36,18.63,18.32,18.63,51200
GOL,D,20100709,12.8,13.34,12.8,13.27,739200
GOM,D,20100709,20,20.05,19.86,19.92,48000
GOV,D,20100709,26.65,26.98,26.62,26.93,123700
GPC,D,20100709,40.94,41.28,40.78,41.12,708400
GPE-A,D,20100709,25.35,25.5,25.35,25.5,1800
GPE-X,D,20100709,25.55,25.55,25.3,25.3,6800
GPI,D,20100709,23.69,24.3,23.48,24.2,420900
GPK,D,20100709,3.5,3.6,3.48,3.6,236300
GPM,D,20100709,7.53,7.68,7.53,7.61,51100
GPN,D,20100709,37.14,37.66,37.01,37.6,470400
GPS,D,20100709,18.26,18.7,18.2,18.53,12068600
GPU,D,20100709,26.4,26.4,26.03,26.3,13400
GPW,D,20100709,25.25,25.32,25.17,25.32,9000
GPX,D,20100709,7,7.28,7,7.21,39200
GR,D,20100709,69.13,69.16,68.31,69.02,596400
GRA,D,20100709,21.71,22.69,21.35,22.61,830700
GRB,D,20100709,5.46,5.49,5.22,5.43,106600
GRM,D,20100709,11.17,11.17,10.62,11.15,80600
GRO,D,20100709,1.3,1.3,1.25,1.27,49600
GRR,D,20100709,18.64,18.9,18.64,18.9,6400
GRS,D,20100709,5.34,5.48,5.29,5.42,770700
GRT,D,20100709,5.78,5.99,5.7,5.99,399600
GRT-F,D,20100709,22.99,23.24,22.99,23.24,1400
GRT-G,D,20100709,21.39,21.45,21.17,21.3,2000
GRX,D,20100709,6.29,6.33,6.29,6.32,10500
GS,D,20100709,135.36,138.5,134.59,138.06,6919900
GS-A,D,20100709,18.38,18.5,18.35,18.5,73000
GS-B,D,20100709,24.7,24.78,24.49,24.51,77300
GS-C,D,20100709,20.26,20.3,20.07,20.13,21400
GS-D,D,20100709,18.36,18.53,18.32,18.53,141200
GSH,D,20100709,17.81,18.03,17.64,18.03,90900
GSI,D,20100709,2.7,2.8,2.68,2.77,272500
GSK,D,20100709,34.14,34.86,34.05,34.84,3607900
GSL,D,20100709,2.5,2.6,2.47,2.6,19300
GSL.W,D,20100709,0.01,0.01,0.01,0.01,20700
GT,D,20100709,10.76,10.94,10.69,10.89,2878500
GTI,D,20100709,15.1,15.74,15.03,15.71,1165300
GTN,D,20100709,2.44,2.53,2.39,2.51,127600
GTN.A,D,20100709,2.42,2.42,2.42,2.42,100
GTS,D,20100709,19.66,19.96,19.56,19.9,100500
GTY,D,20100709,22.6,22.75,22.35,22.71,70100
GU,D,20100709,0.85,0.88,0.85,0.87,87800
GUI,D,20100709,25.49,25.49,25.31,25.31,400
GUL,D,20100709,25.29,25.29,25.19,25.19,800
GUQ,D,20100709,25.18,25.19,25.15,25.15,500
GUT,D,20100709,8.07,8.2,7.9,8,104800
GVA,D,20100709,23.97,24.58,23.87,24.55,265100
GWF,D,20100709,22.37,22.57,22.37,22.48,10300
GWR,D,20100709,38,38.5,37.78,38.31,162500
GWW,D,20100709,101.8,103.34,101.35,102.99,604800
GXP,D,20100709,17.64,17.71,17.42,17.7,726200
GXP-E,D,20100709,83.2,83.2,83,83,100
GXP-F,D,20100709,60.25,60.5,60.25,60.5,2100
GY,D,20100709,4.85,5.2,4.81,5.2,601500
GYA,D,20100709,20.99,21.25,20.91,21.25,11300
GYB,D,20100709,17.1,17.27,17.04,17.15,7100
GYC,D,20100709,20.75,20.8,20.68,20.8,1900
H,D,20100709,36.56,37.05,36.22,36.98,178600
HAE,D,20100709,56.97,57.13,56.43,56.81,69700
HAL,D,20100709,28.56,28.75,28.01,28.64,14491700
HAR,D,20100709,31.61,32.21,31.37,32.12,865000
HAS,D,20100709,41.23,41.66,40.91,41.59,1215200
HAV,D,20100709,6.75,6.83,6.7,6.7,35300
HBA-D,D,20100709,22.5,22.73,22.39,22.73,9900
HBA-F,D,20100709,19.24,20.18,19.24,19.84,15000
HBA-G,D,20100709,19.81,20.14,19.8,20.04,16600
HBA-H,D,20100709,23.49,23.6,23.34,23.4,44100
HBA-Z,D,20100709,39.9,39.9,39.9,39.9,300
HBC,D,20100709,47.25,47.73,47.18,47.57,2545700
HBC-A,D,20100709,21.81,21.97,21.76,21.76,42300
HBC.P,D,20100709,24.68,24.77,24.65,24.75,3200
HBI,D,20100709,24.53,25.04,24.29,25.01,556200
HCC,D,20100709,25.35,25.64,25.26,25.59,371300
HCF,D,20100709,7.02,7.1,7.02,7.1,76400
HCN,D,20100709,42.85,43.2,42.63,43.18,1570800
HCN-D,D,20100709,25.4,25.5,25.25,25.28,1600
HCN-F,D,20100709,24.8,24.87,24.65,24.68,18400
HCP,D,20100709,32.83,33.52,32.56,33.51,2973500
HCP-E,D,20100709,24.02,24.2,24.01,24.18,2000
HCP-F,D,20100709,23.25,23.25,23.2,23.2,10800
HCS,D,20100709,25.73,25.95,25.66,25.95,231100
HCS-B,D,20100709,25.3,25.49,25.3,25.46,3080000
HD,D,20100709,28.1,28.32,27.93,28.26,13507300
HDB,D,20100709,147,149.81,146.19,148.83,244000
HE,D,20100709,23.48,23.61,23.27,23.58,206900
HE-U,D,20100709,25.15,25.15,25.15,25.15,300
HEI,D,20100709,37.85,38,37.3,37.95,92400
HEI.A,D,20100709,27.88,28.39,27.58,27.94,35400
HEK,D,20100709,4.57,4.66,4.52,4.65,1456500
HEK.W,D,20100709,0.44,0.46,0.44,0.45,22000
HEP,D,20100709,44.14,44.64,43.98,44.4,87900
HES,D,20100709,54.04,54.11,52.63,53.23,2931900
HEW,D,20100709,35.3,35.72,35.2,35.4,233900
HF,D,20100709,7.47,8,7.37,7.99,87600
HFC-B,D,20100709,21.89,22.14,21.65,21.76,23000
HGG,D,20100709,21.3,21.53,20.97,21.19,516700
HGR,D,20100709,18.37,18.62,18.22,18.54,140800
HGT,D,20100709,19.69,20.19,19.48,20.05,214500
HHS,D,20100709,10.92,11.13,10.85,11.07,163600
HHY,D,20100709,8.4,8.49,8.4,8.46,12900
HI,D,20100709,21.3,21.31,20.81,21.05,138500
HIF,D,20100709,10.02,10.03,9.97,10.01,7900
HIG,D,20100709,22.64,23.56,22.53,23.53,6380500
HIG-A,D,20100709,23.7,24.39,23.43,24.38,211100
HIH,D,20100709,6.82,6.87,6.82,6.87,13300
HIL,D,20100709,4.2,4.4,4.18,4.4,41200
HIO,D,20100709,6.05,6.12,6.02,6.12,182200
HIS,D,20100709,2.03,2.04,2.02,2.03,107900
HIT,D,20100709,38.96,39.36,38.77,39,21600
HIW,D,20100709,28.45,28.57,28.05,28.55,853000
HIW-B,D,20100709,24.88,25,24.8,24.83,2300
HIX,D,20100709,9.29,9.37,9.26,9.31,330700
HJA,D,20100709,24.18,24.18,24.03,24.03,1400
HJE,D,20100709,25.21,25.21,25.21,25.21,200
HJG,D,20100709,21.05,21.19,20.74,21.19,6100
HJJ,D,20100709,21.09,21.79,21.09,21.75,10100
HJL,D,20100709,20.42,21,20.42,21,7000
HJN,D,20100709,21.58,21.68,21.57,21.68,2900
HJO,D,20100709,21.43,21.43,21.3,21.3,1800
HJR,D,20100709,21.58,21.58,21.25,21.25,5100
HJT,D,20100709,25.68,25.77,25.56,25.77,2700
HJV,D,20100709,21.75,21.75,21.66,21.66,1800
HK,D,20100709,17.7,17.92,17.36,17.62,4340500
HL,D,20100709,5,5.11,4.97,5.07,5159700
HL-C,D,20100709,52.37,54.2,52.37,54.2,500
HLF,D,20100709,47.95,48.64,47.95,48.64,116200
HLS,D,20100709,18.11,18.14,17.73,17.97,669200
HLX,D,20100709,10.15,10.46,10.06,10.41,1069900
HMA,D,20100709,7.62,7.68,7.51,7.55,1665700
HMC,D,20100709,29.59,29.87,29.42,29.82,546300
HME,D,20100709,46.21,46.91,46.19,46.8,404500
HMH,D,20100709,4.69,4.7,4.66,4.7,5300
HMN,D,20100709,15.65,16.23,15.58,16.14,279200
HMY,D,20100709,10.54,10.67,10.49,10.58,1856500
HNI,D,20100709,26.85,27.48,26.85,27.37,145400
HNP,D,20100709,23.85,24.25,23.72,24.25,173000
HNR,D,20100709,7.44,8.33,7.44,8.29,637400
HNT,D,20100709,24.8,24.9,24.62,24.8,682700
HNZ,D,20100709,44.96,45.03,44.7,44.91,1847100
HOC,D,20100709,25.98,26.54,25.84,26.54,471500
HOG,D,20100709,22.64,23.88,22.57,23.79,4722400
HON,D,20100709,40.84,41.35,40.6,41.27,4998300
HOO,D,20100709,6.69,6.75,6.69,6.71,74400
HOS,D,20100709,16.46,16.5,16.07,16.46,587000
HOT,D,20100709,44.05,45.08,43.82,44.95,2246400
HOV,D,20100709,3.74,3.89,3.7,3.89,1550600
HP,D,20100709,40.06,40.75,39.69,40.45,1352000
HPF,D,20100709,17.52,17.65,17.51,17.61,40600
HPI,D,20100709,17.64,17.67,17.58,17.62,42500
HPP,D,20100709,16.35,16.6,16.23,16.5,250300
HPQ,D,20100709,45.44,45.5,44.99,45.25,12749500
HPS,D,20100709,15.52,15.71,15.48,15.71,49200
HPT,D,20100709,19.69,19.94,19.57,19.83,1200200
HPT-B,D,20100709,25.3,25.37,25.3,25.33,900
HPT-C,D,20100709,22.12,22.6,22.12,22.32,18400
HPY,D,20100709,14.86,15.1,14.84,15.08,71600
HQH,D,20100709,11.34,11.39,11.29,11.38,24000
HQL,D,20100709,8.97,9.08,8.91,9.05,27800
HR,D,20100709,22.54,22.85,22.42,22.85,267400
HRB,D,20100709,14.18,14.72,14.11,14.6,6917100
HRC,D,20100709,30.54,30.87,30.46,30.83,339600
HRG,D,20100709,6.45,6.48,6.35,6.4,23600
HRL,D,20100709,42,42.27,41.9,42.19,474100
HRS,D,20100709,42.84,43.14,42.51,42.9,562300
HRZ,D,20100709,4.28,4.3,4.17,4.3,69000
HS,D,20100709,16.28,16.58,16.22,16.58,257600
HSA,D,20100709,5.26,5.3,5.24,5.26,55200
HSC,D,20100709,24.73,24.97,24.61,24.9,332100
HSF,D,20100709,5.79,5.85,5.78,5.85,31800
HSM,D,20100709,6.19,6.2,6.14,6.14,9300
HSP,D,20100709,58.74,58.92,57.84,58.17,979200
HST,D,20100709,13.92,14.24,13.84,14.21,8356700
HSY,D,20100709,50.32,50.82,50.29,50.72,1127500
HT,D,20100709,4.51,4.7,4.5,4.66,733900
HT-A,D,20100709,22.14,22.48,22.14,22.2,900
HTB,D,20100709,24.72,24.79,24.64,24.75,15600
HTD,D,20100709,13.51,13.67,13.41,13.52,114600
HTH,D,20100709,10.3,10.35,10.22,10.28,291700
HTH-A,D,20100709,25.82,25.82,25.6,25.7,32000
HTN,D,20100709,23.12,23.15,22.84,22.84,15600
HTR,D,20100709,5.69,5.74,5.65,5.72,49500
HTS,D,20100709,28.2,28.57,28.07,28.57,437900
HTY,D,20100709,11.53,11.66,11.46,11.65,10800
HTZ,D,20100709,9.84,10.28,9.76,10.24,3813500
HUB.A,D,20100709,39.08,39.7,39.08,39.7,200
HUB.B,D,20100709,40.68,41.44,40.68,41.4,140400
HUM,D,20100709,46.22,46.28,45.65,46.2,1266500
HUN,D,20100709,8.95,9.08,8.84,9.01,2618700
HVT,D,20100709,11.54,11.63,11.4,11.56,56100
HW,D,20100709,2.8,2.87,2.76,2.8,491100
HWD,D,20100709,13.62,14.08,13.62,13.94,136100
HXL,D,20100709,16.47,16.85,16.39,16.83,707700
HXM,D,20100709,26.41,27.06,26.38,26.96,154000
HYA,D,20100709,25.37,25.48,25.35,25.35,2500
HYB,D,20100709,9.42,9.6,9.42,9.52,61500
HYC,D,20100709,4.75,4.81,4.66,4.8,260000
HYF,D,20100709,2.21,2.28,2.19,2.26,215900
HYH,D,20100709,21.7,22,21.7,21.77,1500
HYK,D,20100709,21.73,22.09,21.61,21.93,11200
HYL,D,20100709,21.17,21.56,21.17,21.56,3500
HYM,D,20100709,25.47,25.48,25.27,25.48,1400
HYT,D,20100709,10.84,10.9,10.78,10.84,241900
HYV,D,20100709,11.25,11.35,11.25,11.35,84900
HYY,D,20100709,25.25,25.26,25.25,25.25,1200
HZD,D,20100709,26.32,26.34,26.21,26.21,1600
HZK,D,20100709,26.31,26.31,26.31,26.31,100
HZO,D,20100709,6.99,7.45,6.92,7.39,162300
IAE,D,20100709,16.01,16.25,16.01,16.23,146300
IAG,D,20100709,16.72,17.27,16.54,17.02,2691700
IBA,D,20100709,18.05,18.24,17.92,18.24,2400
IBI,D,20100709,17.33,17.62,17.21,17.6,68300
IBM,D,20100709,127.9,128.2,127.29,127.96,3897900
IBN,D,20100709,37.01,38.12,36.96,37.85,1332100
ICA,D,20100709,9.69,9.76,9.49,9.76,130400
ICB,D,20100709,17.35,17.35,17.25,17.27,15600
ICE,D,20100709,107.09,108.2,105.64,106.64,823200
ICO,D,20100709,4.32,4.46,4.23,4.4,1486000
ICS,D,20100709,13.16,13.2,13.14,13.17,4000
ID,D,20100709,7.97,7.99,7.6,7.77,817300
IDA,D,20100709,34.62,34.85,34.32,34.84,124200
IDC,D,20100709,33.65,33.8,33.65,33.7,637300
IDE,D,20100709,16.88,16.93,16.68,16.93,38600
IDG,D,20100709,19.21,19.64,19.16,19.58,197900
IDT,D,20100709,15.06,16.17,14.78,16.02,1216200
IDT.C,D,20100709,11.71,12.9,11.71,12.77,38600
IEP,D,20100709,36.27,36.63,36.19,36.21,6900
IEX,D,20100709,28.87,29.28,28.78,29.28,271800
IFF,D,20100709,44.48,44.78,44.26,44.63,304800
IFN,D,20100709,30.96,31.2,30.76,31.14,157900
IGA,D,20100709,12.26,12.52,12.26,12.52,55000
IGD,D,20100709,10.23,10.31,10.2,10.27,233700
IGI,D,20100709,21.5,21.74,21.21,21.32,47300
IGK,D,20100709,22.43,22.9,22.43,22.9,201100
IGR,D,20100709,6.5,6.6,6.5,6.59,283800
IGT,D,20100709,15.89,16.08,15.77,15.86,5517500
IHC,D,20100709,6.24,6.24,6.01,6.2,9100
IHG,D,20100709,16.85,17.04,16.82,17.01,57000
IHS,D,20100709,59.27,59.47,58.81,59.36,141200
IIC,D,20100709,13.54,13.54,13.51,13.54,4100
IID,D,20100709,10.03,10.17,10.03,10.14,9400
IIF,D,20100709,22.78,23,22.77,22.96,40600
IIM,D,20100709,14.5,14.55,14.47,14.55,23300
IIT,D,20100709,27.71,28.36,27.71,27.94,10000
IJD,D,20100709,25.36,25.48,25.31,25.31,9600
IKJ,D,20100709,24.98,25.1,24.86,25,19500
IKL,D,20100709,23.41,23.45,23.41,23.45,4200
IKM,D,20100709,24.53,24.67,24.35,24.52,3700
IKR,D,20100709,24.71,24.88,24.38,24.56,10200
IM,D,20100709,15.61,15.63,15.34,15.6,1054100
IMA,D,20100709,26.37,26.96,26.1,26.7,1537200
IMA-B,D,20100709,195.35,200,195.35,198.38,29500
IMC,D,20100709,13.95,13.95,13.88,13.88,1300
IMF,D,20100709,16.4,17.12,16.36,16.75,135300
IMN,D,20100709,9.37,9.56,9.24,9.52,181700
IMS,D,20100709,13.59,13.7,13.59,13.68,16500
IMT,D,20100709,13.96,14.05,13.94,14.05,14000
IN,D,20100709,10.47,10.7,10.39,10.7,152300
INB,D,20100709,9.99,10.21,9.91,10.19,61300
IND,D,20100709,18.59,18.92,18.58,18.91,41000
ING,D,20100709,8.59,8.79,8.55,8.79,2381700
INT,D,20100709,25.31,25.85,25.31,25.79,326300
INZ,D,20100709,19.08,19.39,19.07,19.38,48700
IO,D,20100709,4.22,4.41,4.14,4.38,1006500
IOC,D,20100709,46.8,49.41,46.1,48.85,460700
IP,D,20100709,23.1,23.86,23.1,23.67,5006900
IPG,D,20100709,7.67,7.75,7.58,7.72,3482900
IPI,D,20100709,21.32,22.17,21.17,22.1,912600
IPL-B,D,20100709,27,27,26.5,26.8,900900
IPL-C,D,20100709,25.46,25.46,25.46,25.46,900
IQC,D,20100709,12.39,12.49,12.39,12.48,19800
IQI,D,20100709,12.75,12.75,12.66,12.75,77900
IQM,D,20100709,13.92,13.92,13.82,13.89,12800
IQN,D,20100709,14,14.04,14,14.04,3800
IQT,D,20100709,13.29,13.34,13.25,13.34,46100
IR,D,20100709,34.06,34.28,33.66,34.04,4522100
IRC,D,20100709,7.68,7.79,7.63,7.69,575300
IRE,D,20100709,3.65,3.85,3.62,3.85,1506500
IRF,D,20100709,19.35,19.75,19.23,19.73,318900
IRL,D,20100709,6.16,6.29,6.16,6.21,12300
IRM,D,20100709,23.25,23.56,23.19,23.52,1106700
IRR,D,20100709,14.55,14.69,14.5,14.66,66300
IRS,D,20100709,10.89,11,10.89,11,142000
ISF,D,20100709,17.39,17.65,17.33,17.65,42400
ISG,D,20100709,16.97,17.39,16.97,17.39,43300
ISH,D,20100709,21.19,21.69,20.65,21.66,62000
ISM,D,20100709,16.43,16.55,16.43,16.55,6100
ISP,D,20100709,17.12,17.39,17.01,17.39,24900
IT,D,20100709,23.97,24.67,23.97,24.67,694600
ITC,D,20100709,54.62,54.78,54.15,54.61,179000
ITG,D,20100709,15.11,15.38,14.97,15.38,723800
ITT,D,20100709,47.03,47.23,46.56,46.95,900600
ITUB,D,20100709,21.12,21.66,20.99,21.52,16230600
ITW,D,20100709,43.08,43.41,42.92,43.33,2491600
IVC,D,20100709,20.95,21.04,20.68,20.97,150200
IVN,D,20100709,13.93,14.06,13.74,14,922600
IVR,D,20100709,20.3,20.35,19.96,20,268800
IVZ,D,20100709,17.81,18.62,17.75,18.56,3590500
IX,D,20100709,35.41,35.94,35.23,35.77,23900
JAG,D,20100709,8.34,8.54,8.34,8.44,482800
JAH,D,20100709,27.26,27.92,27.26,27.91,722300
JAS,D,20100709,37.8,39.19,37.56,39.16,249600
JBI,D,20100709,26.01,26.19,26.01,26.04,800
JBJ,D,20100709,22.12,22.32,22.08,22.32,6800
JBK,D,20100709,19.02,19.02,19.02,19.02,500
JBL,D,20100709,13.71,14.02,13.65,13.97,3233400
JBN,D,20100709,21.86,21.99,21.56,21.99,2900
JBO,D,20100709,21.22,21.32,21.22,21.25,2300
JBT,D,20100709,15.08,15.2,14.85,15.19,123000
JCE,D,20100709,11.56,11.72,11.45,11.72,53000
JCG,D,20100709,35.55,36.66,35.42,36.64,1378800
JCI,D,20100709,28.59,28.79,28.35,28.62,5018100
JCP,D,20100709,23.18,23.46,22.74,23.36,7000500
JDD,D,20100709,10,10.08,9.92,10.04,36200
JEC,D,20100709,37.49,38.06,37.07,37.97,820900
JEF,D,20100709,22.32,23.15,22.26,23.13,1012500
JEQ,D,20100709,5.17,5.21,5.16,5.2,36300
JFC,D,20100709,12.48,12.65,12.48,12.65,11000
JFR,D,20100709,10.82,10.87,10.76,10.87,85500
JGG,D,20100709,16.5,16.5,16.33,16.35,10800
JGT,D,20100709,13.68,13.77,13.68,13.77,87400
JGV,D,20100709,17.23,17.3,17.08,17.29,24100
JHI,D,20100709,19.4,19.53,19.02,19.37,84000
JHP,D,20100709,7.35,7.43,7.35,7.42,72900
JHS,D,20100709,14.2,14.24,13.96,14.23,16700
JHX,D,20100709,29.15,29.15,28.6,28.6,400
JKS,D,20100709,12.54,12.66,12.45,12.5,33200
JLA,D,20100709,12.26,12.32,12.21,12.29,31900
JLL,D,20100709,66.19,67.75,66.19,67.71,217200
JLS,D,20100709,23.94,24.13,23.9,24.08,9000
JMP,D,20100709,6.52,6.74,6.43,6.74,82500
JMT,D,20100709,23.31,23.58,23.31,23.58,5600
JNJ,D,20100709,60.97,61.07,60.38,60.54,12174100
JNPR,D,20100709,25.39,25.88,25.25,25.77,5952300
JNS,D,20100709,10.13,10.15,9.86,10.09,3157600
JNY,D,20100709,15.33,15.59,15.17,15.48,1426600
JOE,D,20100709,24.07,25.49,23.85,25.38,954700
JOF,D,20100709,8.35,8.41,8.21,8.39,58600
JPC,D,20100709,7.46,7.47,7.37,7.47,139800
JPG,D,20100709,12.67,12.76,12.66,12.72,29400
JPM,D,20100709,37.75,38.89,37.68,38.85,30425400
JPM-B,D,20100709,25.8,25.87,25.62,25.7,251400
JPM-C,D,20100709,24.17,24.27,24.1,24.24,219300
JPM-E,D,20100709,49.59,49.64,49.1,49.38,4300
JPM-G,D,20100709,46.69,46.69,46.69,46.69,100
JPM-I,D,20100709,27.25,27.69,27.23,27.69,59800
JPM-J,D,20100709,25.44,25.58,25.34,25.54,57700
JPM-K,D,20100709,22.95,23.15,22.95,23.15,46800
JPM-O,D,20100709,25.65,25.65,25.51,25.56,13000
JPM-P,D,20100709,24.11,24.26,24.08,24.13,18800
JPM-S,D,20100709,24.1,24.27,24.1,24.27,31400
JPM-W,D,20100709,25.34,25.62,25.34,25.62,37600
JPM-X,D,20100709,24.8,24.8,24.61,24.65,7200
JPM-Y,D,20100709,24.6,24.62,24.42,24.47,43600
JPM-Z,D,20100709,26.75,26.75,26.57,26.7,165900
JPM.W,D,20100709,13.5,13.9,13.38,13.88,71100
JPS,D,20100709,7.72,7.75,7.67,7.7,230300
JPZ,D,20100709,12.09,12.18,12.07,12.15,59600
JQC,D,20100709,7.89,7.96,7.86,7.93,175800
JRN,D,20100709,3.83,3.98,3.81,3.97,96800
JRO,D,20100709,11.21,11.35,11.19,11.35,41100
JSM,D,20100709,16.75,16.96,16.73,16.88,40400
JSN,D,20100709,12.55,12.55,12.38,12.48,133400
JTA,D,20100709,10.03,10.17,10.02,10.14,39300
JTD,D,20100709,11.03,11.19,11.03,11.18,14500
JTP,D,20100709,7.36,7.38,7.3,7.33,222000
JTX,D,20100709,1.06,1.06,0.96,1.01,424600
JW.A,D,20100709,39.8,40.19,39.37,40.03,140300
JW.B,D,20100709,39.8,40.4,39.42,40.4,3100
JWF,D,20100709,22.04,22.04,21.92,21.96,22900
JWN,D,20100709,33.72,34.65,33.49,34.54,3267000
JZC,D,20100709,20.09,20.23,20.09,20.15,3500
JZE,D,20100709,24.9,25.41,24.9,25.28,11700
JZH,D,20100709,23.31,23.49,23.31,23.49,2100
JZJ,D,20100709,24.33,24.5,24.33,24.49,10600
JZK,D,20100709,20.59,20.6,20.32,20.32,1400
JZL,D,20100709,25.42,25.42,25.35,25.36,700
JZS,D,20100709,20.87,20.92,20.67,20.92,1500
JZT,D,20100709,24.88,25.62,24.79,24.94,3500
JZV,D,20100709,22.31,22.4,22.28,22.28,3500
K,D,20100709,52.04,52.05,51.62,51.77,1042000
KAI,D,20100709,17.72,17.94,17.36,17.79,61700
KAR,D,20100709,12.56,12.9,12.5,12.9,133700
KB,D,20100709,42.14,42.88,41.91,42.67,326900
KBH,D,20100709,10.98,11.37,10.89,11.37,3061500
KBR,D,20100709,20.8,21.06,20.71,20.97,833500
KBW,D,20100709,22.85,23.23,22.77,23.2,84800
KCC,D,20100709,25.02,25.02,24.85,24.87,1000
KCG,D,20100709,14.06,14.42,14,14.4,1222700
KCI,D,20100709,37.55,37.55,37.07,37.22,303100
KCP,D,20100709,12.03,12.1,11.78,12.02,67300
KCT,D,20100709,26.15,26.15,26.15,26.15,100
KCW,D,20100709,23.01,23.8,23.01,23.8,2100
KDN,D,20100709,34,34.22,33.86,34.1,279900
KED,D,20100709,15.84,16.06,15.63,16.02,38100
KEF,D,20100709,9.37,9.61,9.37,9.59,17600
KEG,D,20100709,9.23,9.32,9.1,9.23,1326600
KEI,D,20100709,9.1,9.16,8.88,9.13,98000
KEP,D,20100709,13.21,13.5,13.21,13.41,480500
KEX,D,20100709,38.69,39.11,38.53,39.11,110700
KEY,D,20100709,8.12,8.43,8.11,8.35,8916100
KEY-A,D,20100709,20.1,20.24,20.01,20.2,20900
KEY-B,D,20100709,21.07,21.07,21.07,21.07,200
KEY-D,D,20100709,23.03,23.12,22.9,22.99,11300
KEY-E,D,20100709,22.35,22.45,22.18,22.35,19700
KEY-F,D,20100709,24.97,24.98,24.87,24.96,29700
KEY-G,D,20100709,98.66,99,98.54,99,70500
KF,D,20100709,36.51,36.59,36.36,36.58,15300
KFN,D,20100709,7.86,7.95,7.78,7.9,560100
KFS,D,20100709,1.77,1.86,1.75,1.86,69200
KFT,D,20100709,29.07,29.13,28.77,28.99,6014600
KFY,D,20100709,14.14,14.26,14.04,14.26,156600
KG,D,20100709,8.05,8.16,7.95,8.13,3060000
KGC,D,20100709,16.15,16.45,16.11,16.16,4541100
KGS,D,20100709,19.75,20.05,19.58,19.93,47000
KHI,D,20100709,9,9.05,8.98,9.05,34200
KID,D,20100709,7.41,8,7.4,8,139600
KIM,D,20100709,13.34,13.61,13.34,13.6,4762200
KIM-F,D,20100709,23.4,23.52,23.26,23.52,3000
KIM-G,D,20100709,25.73,26.1,25.73,25.97,15400
KKD,D,20100709,3.45,3.53,3.42,3.52,116600
KMB,D,20100709,61.76,61.99,61.38,61.7,2070400
KMM,D,20100709,9.03,9.06,8.99,9.05,49100
KMP,D,20100709,66.35,67.1,66.29,66.91,598200
KMR,D,20100709,58.44,58.97,58.2,58.69,249500
KMT,D,20100709,26.05,26.6,26.05,26.53,339500
KMX,D,20100709,19.2,19.5,19.11,19.35,4275300
KND,D,20100709,12.58,13.03,12.56,12.78,370200
KNL,D,20100709,12.36,12.53,12.34,12.49,148200
KNM,D,20100709,15.72,15.72,15.64,15.71,700
KNO,D,20100709,21.5,22.09,21.5,21.84,7300
KNR,D,20100709,26.13,26.29,26.13,26.29,2200
KNX,D,20100709,20.91,21.1,20.73,21.02,952000
KO,D,20100709,52.36,52.49,52.07,52.4,6474000
KOB,D,20100709,26.19,26.35,26.19,26.35,1600
KOF,D,20100709,65.78,68.42,65.78,68.39,37500
KOP,D,20100709,23.28,24.16,23.12,24.13,147100
KR,D,20100709,20.56,20.62,20.27,20.46,4921900
KRA,D,20100709,19.31,20.1,19.22,20.08,68300
KRB-D,D,20100709,24.82,24.9,24.81,24.9,12200
KRB-E,D,20100709,24.94,25.1,24.92,25.05,11200
KRC,D,20100709,29.56,30.38,29.42,30.25,685600
KRC-E,D,20100709,24.32,24.32,24.19,24.19,400
KRC-F,D,20100709,23.7,23.7,23.36,23.36,5800
KRG,D,20100709,4.24,4.5,4.22,4.5,149500
KRH,D,20100709,23.18,23.19,23.18,23.19,600
KRO,D,20100709,19.25,19.34,19.25,19.34,5800
KS,D,20100709,10.51,10.96,10.47,10.77,128100
KSA,D,20100709,25.05,25.1,25.03,25.03,4900
KSK,D,20100709,21.52,21.6,21.45,21.55,21200
KSM,D,20100709,13.23,13.7,13.23,13.4,11600
KSP,D,20100709,5.16,6.22,5.1,5.95,535900
KSS,D,20100709,48,48.2,47.51,48.02,4335100
KST,D,20100709,12.05,12.15,12.05,12.09,4800
KSU,D,20100709,37.09,37.61,36.83,37.24,732100
KSU.P,D,20100709,21.5,21.75,21.5,21.75,6200
KT,D,20100709,18.84,19.5,18.82,19.47,983500
KTF,D,20100709,12.7,12.84,12.64,12.84,43300
KTH,D,20100709,27.44,27.5,27.44,27.49,300
KTN,D,20100709,25.54,25.55,25.43,25.55,1700
KTP,D,20100709,23.35,23.52,23.35,23.52,2400
KTV,D,20100709,25.88,25.93,25.88,25.92,400
KUB,D,20100709,38.98,39.47,38.98,39.41,82400
KV.A,D,20100709,0.63,0.66,0.62,0.64,352100
KV.B,D,20100709,0.78,0.84,0.7,0.72,13000
KVJ,D,20100709,27.47,27.5,27.02,27.02,1000
KVR,D,20100709,24.03,24.12,24,24,10000
KVT,D,20100709,24.9,24.9,24.9,24.9,800
KVU,D,20100709,23.94,24.14,23.85,23.97,31100
KVW,D,20100709,24.54,24.75,24.53,24.75,2300
KW,D,20100709,9.95,9.95,9.73,9.76,32000
KWK,D,20100709,11.7,11.85,11.55,11.74,1284400
KWR,D,20100709,27.41,28.79,27.39,28.77,118600
KYE,D,20100709,23.99,24.26,23.94,24.25,78800
KYN,D,20100709,26.39,26.42,26.01,26.33,144900
KYO,D,20100709,84.56,84.56,83.94,84.02,600
L,D,20100709,35.61,35.78,35.42,35.7,2054100
LAB,D,20100709,4.29,4.47,4.29,4.33,147100
LAD,D,20100709,6.22,6.54,6.13,6.53,108300
LAZ,D,20100709,28.21,29.39,28.06,29.33,670300
LBF,D,20100709,7.24,7.33,7.2,7.25,30000
LCC,D,20100709,9.49,9.65,9.27,9.54,6569300
LCM,D,20100709,10.26,10.47,10.26,10.39,42700
LDF,D,20100709,16.25,16.31,16.01,16.31,9600
LDK,D,20100709,5.8,6.16,5.74,6.15,2913400
LDL,D,20100709,7.64,7.79,7.52,7.78,56500
LDR,D,20100709,61.93,62.8,61.44,62.44,17000
LEA,D,20100709,66.95,68.25,66.88,68.19,326500
LEE,D,20100709,2.5,2.56,2.45,2.51,143600
LEG,D,20100709,20.44,20.69,20.35,20.64,899300
LEN,D,20100709,14.24,14.62,14.09,14.57,5034500
LEN.B,D,20100709,11.3,11.71,11.3,11.67,5800
LEO,D,20100709,8.55,8.58,8.51,8.55,74100
LF,D,20100709,4.02,4.34,3.97,4.33,134300
LFC,D,20100709,67.3,67.71,66.6,67.7,1190200
LFL,D,20100709,19.92,20.1,19.79,19.99,322600
LFT,D,20100709,33.31,33.55,31.66,32.47,402700
LG,D,20100709,33.8,34.14,33.76,34.13,63700
LGF,D,20100709,6.73,7.05,6.65,6.84,683600
LGI,D,20100709,13.19,13.29,13.17,13.27,18300
LH,D,20100709,75.39,75.48,74.01,74.33,1057300
LHO,D,20100709,20.26,20.78,20.23,20.74,543300
LHO-B,D,20100709,24.31,24.31,24.31,24.31,200
LHO-D,D,20100709,22.1,22.85,22.1,22.85,1300
LHO-E,D,20100709,23.85,23.85,23.85,23.85,800
LHO-G,D,20100709,22.23,22.42,22.2,22.2,400
LII,D,20100709,43.5,44.25,43.05,44.24,330600
LIZ,D,20100709,4.79,4.91,4.72,4.88,1907000
LL,D,20100709,22.55,23.01,22.44,23,137800
LLL,D,20100709,73.86,73.86,72.33,73.22,747600
LLY,D,20100709,35.14,35.18,34.88,35.17,5367100
LM,D,20100709,28.85,29.65,28.75,29.52,2162900
LMI,D,20100709,28.5,29.5,28.5,29.32,2000
LMT,D,20100709,75.93,76.01,74.61,75.24,1996700
LNC,D,20100709,24.89,25.63,24.81,25.58,2524600
LNC-F,D,20100709,23.35,23.39,23.27,23.39,17500
LNC-G,D,20100709,23.58,23.8,23.39,23.77,32000
LNN,D,20100709,33.51,34.36,33.45,34.32,160300
LNT,D,20100709,33.11,33.59,33.09,33.53,763700
LNY,D,20100709,24.22,24.54,24.22,24.54,24800
LO,D,20100709,74.26,74.45,73.79,74.42,1909900
LOR,D,20100709,10.29,10.4,10.27,10.4,13100
LOW,D,20100709,20.22,20.44,20.02,20.43,19708600
LPL,D,20100709,16.69,16.99,16.69,16.95,662300
LPS,D,20100709,32.55,33.03,32.42,32.94,585900
LPX,D,20100709,7.1,7.58,7.1,7.56,2300500
LRN,D,20100709,22.63,22.99,22.35,22.97,98200
LRY,D,20100709,28.76,29.15,28.66,29.13,1060400
LSE,D,20100709,4.58,4.8,4.58,4.73,112900
LSE-A,D,20100709,23.6,23.99,23.6,23.99,700
LSI,D,20100709,4.8,4.83,4.75,4.81,5040400
LTC,D,20100709,23.97,24.17,23.5,24.15,398600
LTC-F,D,20100709,24.97,25,24.95,25,4300
LTD,D,20100709,24.28,24.42,23.95,24.42,3178400
LTM,D,20100709,35.42,36.35,35.39,36.13,367000
LUB,D,20100709,4.35,4.54,4.21,4.46,57000
LUK,D,20100709,20.09,20.43,20.08,20.41,957600
LUV,D,20100709,11.42,11.7,11.42,11.59,6138600
LUX,D,20100709,24.73,25,24.7,24.95,26800
LVB,D,20100709,18.27,18.27,17.8,18.22,13100
LVS,D,20100709,22.72,23.44,22.67,23.32,23465600
LXK,D,20100709,34.22,34.46,33.52,34.33,1555500
LXP,D,20100709,5.79,5.94,5.74,5.94,707500
LXP-B,D,20100709,22.2,22.26,22.18,22.2,5300
LXP-C,D,20100709,36.23,36.23,35.75,35.75,2300
LXP-D,D,20100709,20.53,20.65,20.36,20.44,7300
LXU,D,20100709,13.37,13.72,13.35,13.7,55100
LYG,D,20100709,3.7,3.77,3.68,3.77,3853100
LYV,D,20100709,10.91,11.41,10.75,11.38,2750100
LZ,D,20100709,84.14,85.98,83.84,84.34,566800
LZB,D,20100709,7.49,8.11,7.45,8.1,1147000
M,D,20100709,18.46,18.59,18.14,18.53,8152900
MA,D,20100709,210.78,215.52,208.55,215.52,1186600
MAA,D,20100709,53.06,53.59,52.53,53.27,272500
MAA-H,D,20100709,25.25,25.27,25.2,25.27,7100
MAC,D,20100709,38.8,39.62,38.65,39.58,1000700
MAG,D,20100709,1.07,1.09,1.06,1.09,13300
MAN,D,20100709,46.33,47.02,45.9,47.02,726700
MAR,D,20100709,30.75,31.3,30.68,31.14,2644200
MAS,D,20100709,11.18,11.52,11.07,11.51,3276500
MAV,D,20100709,13.38,13.42,13.34,13.34,37600
MAY,D,20100709,8.88,9,8.88,8.98,10800
MBI,D,20100709,6.31,6.6,6.25,6.6,2889600
MBT,D,20100709,20.29,20.64,20.05,20.58,1323700
MCA,D,20100709,13.51,13.6,13.51,13.6,53800
MCD,D,20100709,69.08,69.33,68.75,69.22,4512900
MCI,D,20100709,26.6,26.6,26.41,26.41,1300
MCK,D,20100709,68.18,68.27,67.04,67.43,1893000
MCN,D,20100709,7.94,8.09,7.94,8.09,65200
MCO,D,20100709,21.36,22.08,21.31,22.04,2849500
MCR,D,20100709,9.27,9.35,9.26,9.35,110500
MCS,D,20100709,9.09,9.17,8.89,9.03,112800
MCY,D,20100709,42.85,43.38,42.77,43.35,107600
MD,D,20100709,53.41,53.58,52.29,52.43,523600
MDC,D,20100709,27.54,28.34,27.27,28.26,623800
MDP,D,20100709,31.46,31.81,31.37,31.7,276300
MDR,D,20100709,23.84,24.9,23.77,24.83,2883000
MDS,D,20100709,7.43,7.73,7.4,7.73,28800
MDT,D,20100709,37.17,37.31,36.93,37.23,4257800
MDU,D,20100709,19.04,19.3,18.91,19.28,484200
MDZ,D,20100709,9.06,9.15,9.05,9.12,164900
ME,D,20100709,22.08,22.38,22.06,22.37,3531800
MED,D,20100709,27.28,27.66,27.01,27.56,358200
MEE,D,20100709,29.32,30.55,29.09,30.25,2471200
MEG,D,20100709,9.16,9.39,9.02,9.36,105400
MEI,D,20100709,10.48,10.71,10.27,10.6,157400
MEN,D,20100709,10.98,10.98,10.93,10.94,41600
MER-D,D,20100709,21.47,21.54,21.46,21.5,104200
MER-E,D,20100709,21.86,21.97,21.86,21.9,37500
MER-F,D,20100709,22.45,22.6,22.42,22.59,61000
MER-K,D,20100709,20.02,20.23,20.02,20.19,131600
MER-M,D,20100709,20.21,20.28,20.13,20.22,48700
MER-P,D,20100709,23.4,23.56,23.38,23.52,32100
MET,D,20100709,39.25,40.18,39.15,40.1,3892700
MET-A,D,20100709,22.31,22.43,22.22,22.36,27000
MET-B,D,20100709,23.86,24.17,23.86,24.13,160900
MF,D,20100709,5.58,5.81,5.55,5.81,1655200
MFA,D,20100709,7.27,7.33,7.18,7.31,3510600
MFA-A,D,20100709,24.9,24.9,24.85,24.9,3300
MFB,D,20100709,21.22,21.55,20.97,21.42,158200
MFC,D,20100709,15.2,15.34,15.17,15.31,1585200
MFD,D,20100709,11.36,11.56,11.36,11.55,29600
MFE,D,20100709,31.6,31.89,31.51,31.73,930300
MFG,D,20100709,3.22,3.23,3.2,3.21,400600
MFL,D,20100709,14.01,14.22,14,14.21,107900
MFM,D,20100709,7.02,7.06,7.01,7.06,41900
MFT,D,20100709,14.23,14.24,14.21,14.24,7900
MFV,D,20100709,7.98,8.09,7.85,7.89,30400
MFW,D,20100709,27.34,27.93,27.08,27.93,75900
MG,D,20100709,10.37,10.57,10.29,10.39,57100
MGA,D,20100709,66.38,69.07,66.22,68.75,763400
MGF,D,20100709,7.62,7.65,7.51,7.56,68600
MGI,D,20100709,2.37,2.49,2.37,2.48,374000
MGM,D,20100709,9.82,10.04,9.74,9.97,13598000
MGU,D,20100709,14.28,14.43,14.22,14.43,53700
MHD,D,20100709,16.13,16.18,16.08,16.18,22300
MHF,D,20100709,7.63,7.71,7.63,7.71,21000
MHI,D,20100709,14.13,14.28,14.09,14.24,76200
MHK,D,20100709,45.26,46.13,44.76,46.02,379800
MHN,D,20100709,14.34,14.45,14.28,14.29,90600
MHO,D,20100709,9.22,9.64,9.22,9.64,140700
MHO-A,D,20100709,17,17.08,17,17,500
MHP,D,20100709,29.59,29.59,29.18,29.49,1487200
MHS,D,20100709,56.07,56.54,55.85,56.53,3194000
MHY,D,20100709,6.09,6.15,6.05,6.12,110100
MI,D,20100709,7.58,7.99,7.5,7.97,9306500
MIC,D,20100709,13.19,13.5,13.11,13.47,131700
MIG,D,20100709,8.79,8.91,8.7,8.91,323500
MIL,D,20100709,106.98,106.98,106.9,106.93,979800
MIM,D,20100709,12.43,12.53,12.43,12.5,15400
MIN,D,20100709,6.87,6.88,6.81,6.85,320300
MIR,D,20100709,11.05,11.37,10.97,11.3,1011600
MIR.A,D,20100709,0.06,0.09,0.06,0.07,15700
MIR.B,D,20100709,0.09,0.09,0.08,0.08,3100
MIY,D,20100709,14.28,14.3,14.23,14.23,38300
MJH,D,20100709,23.65,23.8,23.55,23.8,5100
MJI,D,20100709,14.7,14.75,14.68,14.75,7700
MJN,D,20100709,53.9,54,53.3,53.88,951200
MJT,D,20100709,25.43,25.64,25.43,25.59,900
MJV,D,20100709,25.61,25.71,25.58,25.64,1300
MJY,D,20100709,25.48,25.5,25.48,25.5,500
MKC,D,20100709,38.23,38.39,38.11,38.29,691900
MKC.V,D,20100709,38.17,39.25,37.35,39.25,5100
MKL,D,20100709,333.75,347.6,333.55,346.58,41100
MKS,D,20100709,14.55,15,14.55,14.75,1000
MKV,D,20100709,26.18,26.18,26,26.13,12800
MLG,D,20100709,25.47,25.47,25.26,25.35,5000
MLI,D,20100709,24.41,24.7,24.12,24.55,130100
MLM,D,20100709,85.22,87.07,85.09,86.64,416000
MLP,D,20100709,3.56,3.6,3.43,3.43,44800
MLR,D,20100709,13.39,14.18,13.21,14.1,100300
MMC,D,20100709,22.77,23.13,22.68,23.11,3811100
MMM,D,20100709,81.11,82.25,81.11,82.16,2817300
MMP,D,20100709,48.2,48.21,48.01,48.06,232900
MMR,D,20100709,12.25,12.25,11.74,12,1548900
MMS,D,20100709,58.33,58.66,57.97,58.54,54500
MMT,D,20100709,6.55,6.61,6.54,6.59,210900
MMU,D,20100709,12.98,12.98,12.96,12.98,44700
MNE,D,20100709,13.08,13.12,13.07,13.11,13100
MNI,D,20100709,3.51,3.59,3.45,3.56,468300
MNP,D,20100709,14.15,14.19,14.14,14.15,12000
MNR,D,20100709,7.55,7.66,7.55,7.65,32000
MO,D,20100709,21.42,21.48,21.16,21.3,15029800
MOD,D,20100709,8.76,9.14,8.63,9.13,301100
MOG.A,D,20100709,34.1,34.2,33.53,34.13,89000
MOH,D,20100709,28.42,28.79,28.11,28.27,182200
MON,D,20100709,47.82,51.32,47.82,51.21,13690500
MOS,D,20100709,44.27,46.49,44.16,46.13,6818900
MOT,D,20100709,6.84,6.85,6.7,6.76,20711600
MOV,D,20100709,10.26,10.81,10.26,10.77,87500
MP-D,D,20100709,24.85,24.9,24.85,24.9,500
MPA,D,20100709,14.85,14.86,14.79,14.82,13300
MPG,D,20100709,2.85,2.95,2.76,2.94,1240000
MPG-A,D,20100709,12.17,12.3,12.1,12.1,26900
MPJ,D,20100709,25.48,25.6,25.48,25.52,5500
MPR,D,20100709,9.92,10.02,9.78,10,34300
MPV,D,20100709,12.69,13,12.52,12.89,12400
MPW,D,20100709,9.45,9.65,9.45,9.64,847600
MPX,D,20100709,5.16,5.33,5.1,5.33,23500
MQT,D,20100709,12.59,12.67,12.56,12.66,57300
MQY,D,20100709,14.78,15.15,14.77,14.83,137600
MR,D,20100709,31.5,32.03,31.43,31.88,339200
MRF,D,20100709,8.25,8.3,8.16,8.22,17000
MRH,D,20100709,15.4,15.68,15.39,15.63,368500
MRK,D,20100709,35.91,36.4,35.72,36.3,11993300
MRK-B,D,20100709,249,250,249,250,2700
MRO,D,20100709,32.09,32.15,31.83,32.08,5337800
MRT,D,20100709,5.1,5.32,5.05,5.31,47000
MRX,D,20100709,23.52,23.79,23.35,23.75,740900
MS,D,20100709,24.11,24.74,24.04,24.7,10201500
MS-A,D,20100709,17.53,17.53,17.18,17.24,52200
MSA,D,20100709,24.06,24.23,23.94,24.22,95700
MSB,D,20100709,17.89,18.73,17.59,18.4,143800
MSCI,D,20100709,30.11,30.66,29.98,30.66,770200
MSD,D,20100709,10.3,10.33,10.26,10.28,44500
MSF,D,20100709,13.26,13.47,13.26,13.47,5000
MSJ,D,20100709,23.54,23.75,23.5,23.73,89500
MSK,D,20100709,22.35,22.5,22.22,22.39,48500
MSM,D,20100709,48.74,49.25,48.38,49.1,378700
MSO,D,20100709,4.9,5.07,4.81,5.04,152000
MSP,D,20100709,11.13,11.25,11.13,11.21,29500
MSY,D,20100709,5.72,5.8,5.69,5.76,33800
MSZ,D,20100709,22.85,22.85,22.69,22.83,132000
MT,D,20100709,29.45,30.43,29.38,30.26,6799700
MTA,D,20100709,15.29,15.43,15.15,15.35,32000
MTB,D,20100709,88.06,90.49,87.79,90.23,833100
MTB-A,D,20100709,26.88,27.3,26.88,27,23900
MTD,D,20100709,114.64,115.94,114.35,115.9,100700
MTE,D,20100709,2.78,2.84,2.78,2.81,51600
MTG,D,20100709,7.72,7.99,7.59,7.96,3480900
MTH,D,20100709,16.06,16.88,15.97,16.86,311700
MTL,D,20100709,19.09,20.07,18.93,19.89,3359300
MTL.P,D,20100709,7.26,7.35,7.2,7.2,37000
MTN,D,20100709,36.11,36.62,36.01,36.58,140700
MTP,D,20100709,16.62,16.95,16.55,16.92,37200
MTR,D,20100709,43.6,45.24,43.6,45.2,8200
MTS,D,20100709,15.77,15.84,15.76,15.81,6900
MTT,D,20100709,21.64,21.75,21.55,21.75,24100
MTU,D,20100709,4.82,4.86,4.8,4.83,550100
MTW,D,20100709,9.41,9.69,9.4,9.64,1198200
MTX,D,20100709,48.6,49.73,48.23,49.33,79700
MTZ,D,20100709,10.45,10.76,10.33,10.75,679700
MUA,D,20100709,12.61,12.66,12.59,12.65,40600
MUC,D,20100709,13.74,13.8,13.73,13.79,64700
MUE,D,20100709,13.74,13.85,13.67,13.82,66300
MUH,D,20100709,14.49,14.52,14.48,14.52,30200
MUI,D,20100709,14.64,14.68,14.59,14.59,78800
MUJ,D,20100709,14.95,14.95,14.88,14.92,25900
MUR,D,20100709,50.9,51.16,50.59,50.88,1436200
MUS,D,20100709,13.84,13.86,13.76,13.82,20400
MUSA,D,20100709,14.73,15.45,14.73,15.32,66100
MVC,D,20100709,13.05,13.2,13.03,13.05,66300
MVO,D,20100709,27.96,27.96,27.65,27.87,110600
MVT,D,20100709,15.06,15.1,15.05,15.07,14400
MW,D,20100709,18.92,19.83,18.81,19.82,676800
MWA,D,20100709,3.9,4.03,3.81,3.91,1147500
MWE,D,20100709,33.35,34.05,33.11,33.85,326500
MWG,D,20100709,22,22.15,21.94,22.05,33500
MWO,D,20100709,20.59,20.86,20.59,20.81,32000
MWR,D,20100709,22.36,22.66,22.31,22.46,85900
MWV,D,20100709,23.46,23.84,23.31,23.68,895400
MWW,D,20100709,11.84,12.36,11.84,12.33,2319700
MXE,D,20100709,8.89,8.9,8.83,8.89,16000
MXF,D,20100709,22.82,22.87,22.74,22.86,14400
MXL,D,20100709,13.61,14.71,13.61,14.36,454500
MXT,D,20100709,3.52,3.74,3.29,3.74,12300
MYC,D,20100709,13.83,13.97,13.83,13.91,70000
MYD,D,20100709,14.3,14.37,14.28,14.35,52800
MYE,D,20100709,8.12,8.24,8.07,8.17,168900
MYF,D,20100709,14,14.03,13.97,14.02,23700
MYI,D,20100709,13.76,13.82,13.76,13.77,102200
MYJ,D,20100709,14.87,14.96,14.87,14.96,16500
MYM,D,20100709,13.19,13.24,13.19,13.23,15700
MYN,D,20100709,13.27,13.31,13.25,13.29,92400
MZF,D,20100709,14.25,14.26,14.25,14.26,17000
N,D,20100709,13.07,13.34,12.98,13.18,87800
NAC,D,20100709,13.58,13.62,13.54,13.62,26800
NAD,D,20100709,13.81,13.86,13.8,13.86,73400
NAD-C,D,20100709,10.17,10.17,10.07,10.07,15000
NAI,D,20100709,12.52,12.81,12.44,12.78,80900
NAL,D,20100709,11.38,11.49,11.36,11.44,441500
NAN,D,20100709,13.7,13.7,13.67,13.67,1100
NAN-C,D,20100709,10.15,10.15,10.15,10.15,500
NAT,D,20100709,27.87,28.32,27.87,28.25,349900
NAV,D,20100709,50.46,50.5,48.97,49.57,982600
NAZ,D,20100709,13.11,13.13,13.04,13.12,7900
NBB,D,20100709,19.8,19.9,19.78,19.83,82300
NBG,D,20100709,2.43,2.52,2.39,2.51,3232600
NBG-A,D,20100709,15.29,15.5,15.15,15.5,104100
NBL,D,20100709,66.5,66.56,64.95,65.71,1389400
NBR,D,20100709,17.97,18.4,17.85,18.35,5204000
NC,D,20100709,89.25,90.98,88.98,90.06,33000
NCA,D,20100709,9.26,9.33,9.26,9.31,26900
NCC-A,D,20100709,23.69,23.74,23.48,23.54,41600
NCC-B,D,20100709,23.45,23.45,23.07,23.2,83300
NCC-C,D,20100709,25.59,25.7,25.49,25.53,29800
NCI,D,20100709,9.57,9.63,9.48,9.57,458400
NCL,D,20100709,14.4,14.43,14.3,14.35,8300
NCO,D,20100709,13.77,13.93,13.77,13.93,13000
NCP,D,20100709,13.63,13.69,13.62,13.66,48600
NCR,D,20100709,12.71,13.09,12.61,13.06,1084100
NCS,D,20100709,8.6,8.98,8.46,8.97,265500
NCT,D,20100709,2.81,2.84,2.59,2.82,443700
NCT-B,D,20100709,14.4,14.65,13.9,13.91,2300
NCT-C,D,20100709,13.6,14.1,12.87,13,2300
NCT-D,D,20100709,12.75,13,12,12.25,5200
NCV,D,20100709,9.14,9.23,9.14,9.19,104300
NCZ,D,20100709,8.43,8.51,8.43,8.44,197200
NDN,D,20100709,15.27,15.71,15.17,15.7,643000
NE,D,20100709,32.8,32.81,31.26,31.67,7074100
NEA-C,D,20100709,10.2,10.21,10.2,10.21,7500
NED,D,20100709,3.5,3.57,3.41,3.57,41400
NEE,D,20100709,50.93,51.51,50.75,51.43,889700
NEE-C,D,20100709,25.2,25.4,25.2,25.3,7300
NEE-F,D,20100709,29.77,29.77,29.01,29.01,15800
NEM,D,20100709,61.53,63.38,61.39,61.93,8343600
NEU,D,20100709,97.18,99.68,96.68,99.51,154400
NEV,D,20100709,14.06,14.07,13.95,13.97,91800
NFC-C,D,20100709,10.05,10.07,10.05,10.06,2000
NFG,D,20100709,47.1,47.57,47.1,47.51,176900
NFJ,D,20100709,14.13,14.3,14.09,14.3,217300
NFM-C,D,20100709,10.05,10.06,10.05,10.05,1500
NFP,D,20100709,10.62,10.62,10.1,10.51,312200
NFX,D,20100709,52.35,52.5,50.39,52.03,3099700
NGG,D,20100709,37.35,37.94,37.33,37.84,908400
NGLS,D,20100709,26.66,26.92,26.6,26.79,315200
NGO-C,D,20100709,10.08,10.08,10.08,10.08,3400
NGS,D,20100709,15.44,15.62,15.22,15.49,50800
NGT,D,20100709,22.91,23.04,22.81,23.04,2600
NGZ,D,20100709,13.67,13.85,13.6,13.83,27900
NHI,D,20100709,38.2,38.68,37.95,38.65,93200
NHP,D,20100709,35.82,36.55,35.73,36.5,1326200
NHS,D,20100709,13.04,13.26,12.9,13.26,25900
NI,D,20100709,15.65,15.85,15.57,15.84,2553200
NIE,D,20100709,15.49,15.63,15.46,15.63,41300
NIF,D,20100709,15.11,15.26,15.11,15.15,27400
NII-C,D,20100709,10.09,10.09,10.08,10.08,3000
NIM,D,20100709,10.67,10.76,10.67,10.74,9300
NIO,D,20100709,14.45,14.48,14.41,14.45,161600
NJ,D,20100709,22.41,22.81,22.34,22.67,431400
NJR,D,20100709,36.49,36.66,36.26,36.65,102000
NKA,D,20100709,18.75,19,18.55,19,120500
NKE,D,20100709,70.16,70.21,69.52,70.15,2740600
NKG-C,D,20100709,10.06,10.06,10.04,10.04,4500
NL,D,20100709,7.03,7.18,6.99,7.17,21400
NLC,D,20100709,22.64,22.88,22.53,22.84,710200
NLS,D,20100709,1.51,1.55,1.49,1.55,64000
NLY,D,20100709,17.9,18.15,17.9,18.15,9274800
NLY-A,D,20100709,25.2,25.2,25.17,25.2,13600
NM,D,20100709,4.81,4.89,4.57,4.86,655300
NMA,D,20100709,14.77,14.79,14.73,14.77,60800
NMD,D,20100709,12.52,12.6,12.52,12.56,28200
NMI,D,20100709,11.58,11.61,11.55,11.55,3600
NMK-B,D,20100709,84.75,85.75,84.75,85.75,3200
NMM,D,20100709,16.23,16.49,16.23,16.43,120100
NMO,D,20100709,14.06,14.12,14.05,14.12,65000
NMP,D,20100709,13.31,13.31,13.24,13.28,12400
NMR,D,20100709,5.54,5.57,5.51,5.56,380000
NMT,D,20100709,15.01,15.05,14.96,15.05,8900
NMT-C,D,20100709,10.06,10.06,10.06,10.06,2500
NMY,D,20100709,15.05,15.07,15.01,15.07,6200
NMY-C,D,20100709,10.09,10.09,10.09,10.09,500
NNA,D,20100709,5.96,6,5.96,6,35900
NNA.W,D,20100709,0.95,1,0.95,1,2600
NNC,D,20100709,15.21,15.25,15.18,15.24,3100
NNC-C,D,20100709,10.04,10.06,10.04,10.06,2000
NNF,D,20100709,14.43,14.43,14.23,14.39,9400
NNI,D,20100709,19.6,19.95,19.51,19.92,133000
NNJ,D,20100709,14.69,14.78,14.65,14.78,9200
NNN,D,20100709,22.34,22.56,22.22,22.48,450100
NNN-C,D,20100709,23.72,23.72,23.72,23.72,100
NNO-C,D,20100709,10.05,10.05,10.05,10.05,1000
NNP,D,20100709,15.13,15.14,15.04,15.14,21400
NNY,D,20100709,9.89,9.92,9.84,9.91,8200
NOA,D,20100709,8.7,8.9,8.62,8.9,126400
NOC,D,20100709,55.91,55.97,54.81,55.45,1629300
NOK,D,20100709,8.45,8.49,8.38,8.48,20184600
NOR,D,20100709,6.64,6.75,6.6,6.64,27000
NOV,D,20100709,35.64,35.96,35.27,35.51,4506700
NP,D,20100709,17.57,18.01,17.57,17.99,124700
NPC,D,20100709,14.1,14.19,14.1,14.19,19000
NPD,D,20100709,3.02,3.1,3.01,3.05,135800
NPF,D,20100709,13.75,13.79,13.7,13.79,53600
NPG-C,D,20100709,10.07,10.09,10.07,10.08,3000
NPI,D,20100709,14.28,14.33,14.2,14.33,81500
NPK,D,20100709,93.66,94.84,92.12,93.89,22200
NPM,D,20100709,14.06,14.09,14.05,14.09,90000
NPO,D,20100709,28.14,28.54,27.92,28.46,117200
NPP,D,20100709,14.77,14.82,14.75,14.82,112200
NPT,D,20100709,12.88,12.92,12.85,12.91,105600
NPV,D,20100709,15.66,15.84,15.66,15.83,5000
NPV-C,D,20100709,10.07,10.12,10.07,10.12,6100
NPX,D,20100709,12.82,12.84,12.79,12.84,51000
NPY,D,20100709,13.48,13.54,13.45,13.53,23000
NQC,D,20100709,13.89,13.96,13.89,13.93,7300
NQI,D,20100709,14.46,14.5,14.44,14.49,25500
NQJ,D,20100709,13.96,14,13.87,13.95,45600
NQM,D,20100709,14.54,14.56,14.44,14.47,94400
NQN,D,20100709,13.87,13.87,13.81,13.86,162500
NQP,D,20100709,14.18,14.25,14.08,14.09,39800
NQS,D,20100709,14.92,14.92,14.86,14.9,52300
NQU,D,20100709,14.55,14.61,14.51,14.61,59400
NR,D,20100709,7.02,7.05,6.9,7.03,609600
NRC,D,20100709,24.98,25,24.89,25,5800
NRF,D,20100709,2.8,2.93,2.78,2.92,1030000
NRF-A,D,20100709,16,16.08,15.87,15.9,13800
NRF-B,D,20100709,14.78,15.05,14.77,14.99,43800
NRG,D,20100709,22.36,22.63,22.19,22.63,1519400
NRGP,D,20100709,27.54,28.48,27.3,28.13,57100
NRGY,D,20100709,39.8,40.03,39.7,39.9,168100
NRN,D,20100709,25.34,25.4,25.19,25.4,8800
NRP,D,20100709,24.21,24.69,24.11,24.47,202200
NRT,D,20100709,26.3,26.65,26.1,26.55,5200
NRU,D,20100709,24.95,25.11,24.91,25,6900
NS,D,20100709,58.4,59.06,58.05,58.96,176700
NSC,D,20100709,52.92,53.92,52.43,53.81,5546400
NSH,D,20100709,31.11,31.33,31.05,31.16,72500
NSL,D,20100709,6.8,6.86,6.77,6.82,75400
NSM,D,20100709,14.06,14.13,13.96,14.13,2855600
NSR,D,20100709,21.35,21.52,21.31,21.48,193600
NST,D,20100709,36.13,36.25,35.95,36.09,429300
NTC,D,20100709,13.99,13.99,13.9,13.98,3200
NTC-C,D,20100709,10.08,10.1,10.08,10.1,2500
NTE,D,20100709,4.07,4.17,4.07,4.17,43900
NTL,D,20100709,19.67,19.7,19.39,19.47,14800
NTT,D,20100709,21.17,21.25,21.12,21.24,208600
NTX,D,20100709,16.29,16.35,16.25,16.34,13800
NTY,D,20100709,35.26,35.53,34.94,35.5,352100
NTZ,D,20100709,2.95,3.5,2.91,3.5,293100
NU,D,20100709,27.04,27.04,26.64,26.88,1472500
NUC,D,20100709,14.91,14.96,14.87,14.95,24100
NUE,D,20100709,39.09,39.92,39.01,39.61,2693300
NUM,D,20100709,13.96,13.97,13.85,13.87,15000
NUN,D,20100709,14.1,14.15,14.02,14.12,19300
NUO,D,20100709,15.88,15.96,15.84,15.92,5400
NUS,D,20100709,26.67,27.26,26.48,27.26,815100
NUV,D,20100709,9.9,9.93,9.86,9.87,310100
NUW,D,20100709,17.05,17.05,16.91,17.05,13300
NVC,D,20100709,15.15,15.17,14.8,14.94,45100
NVE,D,20100709,12.28,12.64,12.25,12.6,2942500
NVG-C,D,20100709,10.23,10.23,10.19,10.22,12600
NVN,D,20100709,14.45,14.5,14.42,14.5,15500
NVO,D,20100709,83.18,84.17,83.12,84.09,164300
NVR,D,20100709,662.2,667.46,656.04,665.77,43200
NVS,D,20100709,49.16,49.6,49.1,49.55,1814200
NW-C,D,20100709,19,19.4,19,19.4,3000
NWE,D,20100709,27.63,27.64,27.24,27.61,160800
NWI-C,D,20100709,10.08,10.08,10.08,10.08,8300
NWL,D,20100709,15.22,15.46,15.11,15.39,2839600
NWN,D,20100709,44.82,45.26,44.7,45.25,63200
NWY,D,20100709,2.4,2.45,2.33,2.44,339300
NX,D,20100709,17.9,18.43,17.9,18.39,160000
NXC,D,20100709,13.32,13.5,13.32,13.43,6900
NXN,D,20100709,14.24,14.29,14.14,14.29,800
NXP,D,20100709,14.92,14.98,14.92,14.96,17700
NXQ,D,20100709,13.9,13.94,13.86,13.9,16800
NXR,D,20100709,14.65,14.7,14.61,14.7,11900
NXY,D,20100709,20.91,20.96,20.67,20.78,1237700
NXY-B,D,20100709,24.99,25,24.95,24.95,5200
NYB,D,20100709,15.89,16.17,15.79,16.17,2004100
NYB-U,D,20100709,46,47.28,46,46.08,19800
NYM,D,20100709,20.01,21.78,19.9,21.74,28900
NYT,D,20100709,8.9,9.07,8.77,9.01,1902100
NYX,D,20100709,27.9,28.32,27.89,28.24,1865400
NZ,D,20100709,13.91,14.4,13.91,14.26,643400
NZH-C,D,20100709,10.16,10.16,10.13,10.16,6000
NZR-C,D,20100709,10.05,10.05,10.05,10.05,1000
NZT,D,20100709,6.75,6.85,6.73,6.84,299800
O,D,20100709,31.26,31.67,31.2,31.6,371800
O-D,D,20100709,25.41,25.63,25.41,25.54,7400
O-E,D,20100709,24.41,24.59,24.41,24.55,7200
OAS,D,20100709,15.31,15.79,14.91,15.75,253600
OB,D,20100709,14.7,15.02,14.7,15.01,32200
OC,D,20100709,29.08,29.78,29.03,29.69,826700
OC.B,D,20100709,2.73,2.73,2.51,2.65,8000
OCN,D,20100709,9.92,10.26,9.92,10.18,934600
OCR,D,20100709,24.14,24.53,24.04,24.49,571100
OCR-A,D,20100709,36.5,36.5,36.5,36.5,100
OCR-B,D,20100709,36.19,36.78,36.19,36.77,4600
ODC,D,20100709,22.99,23.1,22.77,23.05,29900
ODP,D,20100709,4.15,4.25,4.09,4.25,3470300
OEH,D,20100709,7.8,8.11,7.7,8.1,1176700
OFC,D,20100709,37.08,37.89,37,37.76,830800
OFC-G,D,20100709,25.73,25.73,25.17,25.18,1400
OFC-H,D,20100709,23.67,23.86,23.58,23.58,3600
OFC-J,D,20100709,24.15,24.37,24.11,24.16,3900
OFG,D,20100709,12.85,13.6,12.85,13.58,186300
OFG-B,D,20100709,20.6,20.65,20.07,20.65,2200
OGE,D,20100709,38.01,38.29,37.75,38.25,436100
OHI,D,20100709,20.72,21.06,20.64,21.06,679100
OHI-D,D,20100709,25.7,25.7,25.44,25.57,3000
OI,D,20100709,29.16,29.56,29,29.45,1183000
OIA,D,20100709,6.54,6.58,6.53,6.58,27400
OIB,D,20100709,7.36,7.37,7.33,7.37,15500
OIC,D,20100709,7.85,7.9,7.83,7.89,8900
OII,D,20100709,47.41,48.18,47.05,48.09,444000
OIS,D,20100709,42.01,42.44,41.58,42.39,231400
OKE,D,20100709,45.09,45.5,44.84,45.36,474800
OKS,D,20100709,66.1,66.79,65.96,66.68,275300
OLN,D,20100709,18.78,19.09,18.66,18.9,392900
OLP,D,20100709,15.87,16.4,15.76,16.3,96200
OMC,D,20100709,34.53,34.83,34.45,34.61,3149400
OME,D,20100709,4.49,4.69,4.46,4.66,36800
OMG,D,20100709,23.4,24.16,23.33,24.08,197800
OMI,D,20100709,28.51,28.58,28.22,28.53,261600
OMN,D,20100709,7.85,7.99,7.78,7.9,185000
OMX,D,20100709,12.82,13.29,12.68,13.28,1477800
ONB,D,20100709,9.94,10.31,9.93,10.31,304600
ONB-B,D,20100709,25.28,25.43,25.15,25.2,6500
ONE,D,20100709,14.66,14.74,14.65,14.7,8400
OPY,D,20100709,23.29,23.97,23.29,23.88,67600
ORA,D,20100709,28.63,29.09,28.18,28.99,399600
ORB,D,20100709,16.04,16.18,15.85,16.09,113300
ORH-A,D,20100709,25.33,25.35,25.15,25.15,1500
ORH-B,D,20100709,24.1,24.1,24.1,24.1,500
ORI,D,20100709,12.59,12.86,12.59,12.85,1053300
ORN,D,20100709,13.15,13.3,13.06,13.2,187400
OSG,D,20100709,38.2,38.59,37.66,38.1,528400
OSK,D,20100709,31.73,32.4,31.58,32.35,491000
OSM,D,20100709,16.47,16.6,16.47,16.6,3400
OTE,D,20100709,4,4.1,3.95,4.06,106300
OWW,D,20100709,4.28,4.4,4.17,4.38,509800
OXM,D,20100709,21.95,22.46,21.57,22.45,124300
OXY,D,20100709,80.79,81.48,80.45,81.11,3937900
OZM,D,20100709,12.59,12.82,12.3,12.81,186400
PAA,D,20100709,60,60.27,59.76,60.15,422700
PAC,D,20100709,30.9,31.15,30.86,31.15,26400
PAG,D,20100709,11.38,11.61,11.36,11.61,258900
PAI,D,20100709,13.2,13.28,13.09,13.28,22400
PAM,D,20100709,10.41,10.85,10.4,10.85,29700
PAR,D,20100709,9.96,10.07,9.89,10.01,248200
PAY,D,20100709,19.62,20.35,19.56,20.27,803200
PBH,D,20100709,7.46,7.72,7.42,7.72,102100
PBI,D,20100709,22.94,23.06,22.81,23.06,1502300
PBR,D,20100709,35.96,36.58,35.87,36.37,10052600
PBR.A,D,20100709,31.41,31.8,31.31,31.61,3498400
PBT,D,20100709,18.86,18.99,18.56,18.97,120700
PBY,D,20100709,9.06,9.27,8.91,9.27,550200
PC,D,20100709,13.33,13.42,13.28,13.42,160400
PCF,D,20100709,7.69,7.75,7.61,7.74,39500
PCG,D,20100709,42.52,42.71,42.26,42.63,1834600
PCH,D,20100709,34.94,35.62,34.79,35.59,222100
PCK,D,20100709,9.26,9.31,9.23,9.27,23400
PCL,D,20100709,35.06,35.7,35.06,35.62,1307100
PCM,D,20100709,10.55,10.58,10.49,10.52,24100
PCN,D,20100709,15.33,15.38,15.22,15.37,75700
PCP,D,20100709,109.64,110.48,109.08,110.08,763300
PCQ,D,20100709,13.81,13.89,13.8,13.86,28000
PCS,D,20100709,9.01,9.25,9,9.21,6176200
PCX,D,20100709,12.11,12.68,11.91,12.55,3634200
PDE,D,20100709,24.63,24.66,24.18,24.64,1750200
PDM,D,20100709,17.62,18.14,17.62,18,88400
PDS,D,20100709,6.98,7.33,6.97,7.2,910900
PDT,D,20100709,10.62,10.69,10.58,10.65,108900
PE-A,D,20100709,74,74,74,74,1300
PE-B,D,20100709,81,82.5,81,82.5,3200
PE-C,D,20100709,82.3,82.5,82.3,82.3,100
PE-D,D,20100709,83.85,86,83.85,86,700
PEB,D,20100709,19.23,19.5,19.19,19.25,36000
PEG,D,20100709,33.04,33.43,32.92,33.34,2794600
PEI,D,20100709,11.48,11.72,11.25,11.72,414500
PEO,D,20100709,20.98,21.09,20.92,21.09,26200
PEP,D,20100709,64.03,64.11,63.3,63.5,5020400
PFD,D,20100709,11.7,11.7,11.54,11.56,13900
PFE,D,20100709,14.85,14.86,14.63,14.77,32620300
PFG,D,20100709,24.48,24.89,24.28,24.87,2811600
PFG-B,D,20100709,23.6,23.86,23.6,23.7,2800
PFH,D,20100709,23.45,23.51,23.45,23.5,2100
PFK,D,20100709,24.4,24.64,24.4,24.45,8100
PFL,D,20100709,11.1,11.26,11.1,11.25,70900
PFN,D,20100709,10.1,10.12,10.02,10.11,183600
PFO,D,20100709,9.34,9.38,9.29,9.34,15600
PFS,D,20100709,12.18,12.44,12.14,12.43,119800
PFX,D,20100709,15.69,15.85,15.36,15.61,32200
PG,D,20100709,61.94,61.94,61.36,61.75,9626700
PGH,D,20100709,9.84,10.03,9.82,9.95,972600
PGI,D,20100709,6.37,6.61,6.33,6.61,135600
PGN,D,20100709,40.26,40.53,40.08,40.47,1649400
PGP,D,20100709,18.52,18.67,18.44,18.65,45300
PGR,D,20100709,19.71,20.09,19.65,19.96,4131800
PH,D,20100709,57.34,57.61,56.75,57.32,2469000
PHA,D,20100709,21.58,21.74,21.23,21.6,25000
PHD,D,20100709,12.05,12.13,11.98,12.06,40500
PHG,D,20100709,31.58,31.94,31.42,31.89,1064000
PHH,D,20100709,18.46,18.61,18.26,18.47,544000
PHI,D,20100709,53.14,53.72,52.99,53.42,60700
PHK,D,20100709,12.28,12.3,12.12,12.24,427000
PHM,D,20100709,8.29,8.62,8.23,8.6,6541500
PHR,D,20100709,27.29,27.29,27.1,27.13,58800
PHT,D,20100709,15.51,15.51,15.25,15.4,111000
PHX,D,20100709,26.06,26.88,25.9,26.53,29100
PIA,D,20100709,8.3,8.37,8.18,8.28,119100
PII,D,20100709,54.88,56.18,54.88,56.18,256200
PIJ,D,20100709,21.94,22.04,21.86,22,11600
PIKE,D,20100709,9.43,9.87,9.34,9.86,30800
PIM,D,20100709,6.3,6.32,6.27,6.31,161100
PIR,D,20100709,6.36,6.73,6.24,6.72,2772600
PIS,D,20100709,24.16,24.3,24.16,24.3,6400
PIY,D,20100709,24.3,24.3,23.87,24.2,2900
PJA,D,20100709,23.19,23.53,22.71,23.5,3600
PJC,D,20100709,30.17,30.85,30.17,30.82,138700
PJE,D,20100709,24.18,24.36,23.99,24.27,8900
PJI,D,20100709,21.5,21.7,21.38,21.51,8300
PJJ,D,20100709,25.21,25.22,25.11,25.2,5000
PJL,D,20100709,26.01,26.01,25.73,25.73,1300
PJR,D,20100709,24.5,25.65,24.47,24.65,3000
PJS,D,20100709,24.2,24.2,24.2,24.2,400
PJT,D,20100709,24.14,24.27,24.04,24.25,6100
PJZ,D,20100709,25.42,25.54,25.12,25.12,4200
PKD,D,20100709,3.89,4.04,3.89,4.01,557200
PKE,D,20100709,25.08,25.47,25.08,25.34,103700
PKG,D,20100709,22.15,22.5,22.12,22.45,937200
PKH,D,20100709,22.5,22.93,22.5,22.65,9900
PKI,D,20100709,19.79,19.79,19.47,19.59,2088400
PKJ,D,20100709,22.99,22.99,22.99,22.99,100
PKK,D,20100709,23.67,23.88,23.62,23.79,16500
PKM,D,20100709,23.65,23.86,23.3,23.32,8300
PKO,D,20100709,25.5,25.5,25.31,25.5,63900
PKX,D,20100709,104.43,106.2,103.88,106,392900
PKY,D,20100709,14,14.22,13.7,14.12,99300
PL,D,20100709,20.99,21.6,20.71,21.53,1218500
PL-A,D,20100709,24.01,24.01,23.85,23.99,1200
PL-B,D,20100709,20.78,20.95,20.75,20.92,2300
PL-D,D,20100709,23.79,23.79,23.52,23.7,11500
PL-S,D,20100709,24.65,24.72,24.57,24.72,1600
PLA,D,20100709,3.95,3.98,3.93,3.94,71100
PLA.A,D,20100709,4.06,4.06,4.06,4.06,400
PLD,D,20100709,10,10.16,9.81,10.1,9544800
PLD-F,D,20100709,20.94,21,20.79,20.87,2500
PLD-G,D,20100709,20.71,22.95,20.71,20.71,8300
PLL,D,20100709,35.66,35.73,35.08,35.69,937500
PLOW,D,20100709,11.94,12.01,11.89,11.99,18600
PLP,D,20100709,21.63,21.8,21.63,21.8,11400
PLS,D,20100709,25.7,25.75,25.6,25.71,16200
PLT,D,20100709,28.73,29.21,28.62,28.85,522300
PLV,D,20100709,26.09,26.19,26.04,26.04,3500
PM,D,20100709,48.8,48.9,48.21,48.59,5783500
PMB.P,D,20100709,25.72,25.72,25.72,25.72,500
PMC,D,20100709,13.66,13.9,13.55,13.9,112800
PMF,D,20100709,14.1,14.24,14.09,14.23,19500
PMI,D,20100709,3,3.25,2.97,3.22,5630500
PML,D,20100709,11.38,11.39,11.32,11.38,44300
PMM,D,20100709,7.4,7.48,7.36,7.48,197900
PMO,D,20100709,11.59,11.59,11.53,11.55,46600
PMT,D,20100709,16.3,16.47,16.11,16.43,35500
PMX,D,20100709,11.17,11.2,11.11,11.2,48400
PNC,D,20100709,61.04,62.05,60.76,61.89,3836400
PNC-C,D,20100709,103.5,103.5,103.5,103.5,100
PNC-D,D,20100709,103.15,103.15,103.15,103.15,100
PNC-L,D,20100709,28.84,28.84,28.7,28.75,11500
PNC.W,D,20100709,13.92,14.51,13.88,14.45,40000
PNF,D,20100709,10.88,10.96,10.88,10.9,8000
PNG,D,20100709,23.99,24.23,23.8,24.16,60900
PNH,D,20100709,25.97,26.2,25.94,26.01,25900
PNI,D,20100709,11.65,11.68,11.6,11.68,5000
PNK,D,20100709,9.44,9.89,9.42,9.86,1286400
PNM,D,20100709,11.5,11.93,11.44,11.89,629200
PNR,D,20100709,32.87,33.32,32.67,33.05,260000
PNU,D,20100709,23.36,23.75,23.36,23.75,10400
PNW,D,20100709,37.96,38.26,37.75,38.15,736300
PNX,D,20100709,1.93,2.08,1.92,2.07,789400
PNY,D,20100709,25.9,26.02,25.77,26.01,172800
POH,D,20100709,25.45,25.45,25.32,25.39,5200
POL,D,20100709,8.71,8.97,8.71,8.94,585300
POM,D,20100709,16.63,16.69,16.4,16.68,1196700
POR,D,20100709,19.01,19.07,18.86,19.06,275200
POT,D,20100709,90.6,93.44,90,93,5931900
PPC,D,20100709,6.62,7.11,6.62,7.07,466500
PPD,D,20100709,46,46.53,45.8,46.46,24100
PPG,D,20100709,64.13,65.08,63.94,64.62,1084600
PPL,D,20100709,26.15,26.26,25.96,26.22,5422900
PPO,D,20100709,23.94,23.99,23.19,23.76,314700
PPR,D,20100709,5.5,5.56,5.47,5.56,332900
PPS,D,20100709,23.9,24.63,23.86,24.4,311100
PPS-B,D,20100709,24.25,24.45,24.25,24.42,600
PPT,D,20100709,6.56,6.6,6.56,6.6,288000
PQ,D,20100709,6.97,7.06,6.9,6.96,376400
PRA,D,20100709,58.87,59.61,58.74,59.6,84500
PRD,D,20100709,18.4,18.48,17.88,18.02,4200
PRE,D,20100709,72.94,73.84,72.9,73.84,308900
PRE-C,D,20100709,23,23,22.3,22.77,977500
PRE-D,D,20100709,21.87,22,21.87,21.9,19700
PRGN,D,20100709,3.64,3.73,3.6,3.7,211300
PRI,D,20100709,20.84,21.07,20.61,20.91,377200
PRM,D,20100709,2.92,3.03,2.91,3.03,42700
PRO,D,20100709,7.18,7.3,7.06,7.16,77300
PRS,D,20100709,3.95,4.05,3.93,4,72000
PRU,D,20100709,56.03,56.63,55.82,56.4,4110200
PRX,D,20100709,26.93,28.16,26.93,28.11,431700
PSA,D,20100709,91.08,92.46,90.87,92.38,1022300
PSA-A,D,20100709,24.05,24.4,24.05,24.34,4200
PSA-B,D,20100709,25.34,25.5,25.34,25.47,1300
PSA-C,D,20100709,24.25,24.25,24.04,24.1,10000
PSA-D,D,20100709,23.15,23.29,23.15,23.29,8000
PSA-E,D,20100709,24.61,24.73,24.61,24.67,2400
PSA-F,D,20100709,23.68,23.68,23.57,23.67,18700
PSA-G,D,20100709,25.27,25.28,25.23,25.27,4800
PSA-H,D,20100709,24.86,25.17,24.86,25.13,4800
PSA-I,D,20100709,25.67,25.73,25.5,25.5,32200
PSA-K,D,20100709,25.65,25.85,25.65,25.69,16600
PSA-L,D,20100709,24.64,24.67,24.57,24.66,11400
PSA-M,D,20100709,24.64,24.75,24.58,24.7,18000
PSA-N,D,20100709,25.46,25.56,25.41,25.44,6800
PSA-O,D,20100709,24.84,24.93,24.73,24.84,13700
PSA-W,D,20100709,23.73,23.73,23.6,23.61,80300
PSA-X,D,20100709,23.64,23.7,23.59,23.63,2600
PSA-Z,D,20100709,23.62,23.62,23.27,23.45,5600
PSB,D,20100709,55.52,56.62,55.52,56.6,82600
PSB-H,D,20100709,23.01,23.54,23.01,23.25,1900
PSB-L,D,20100709,24.82,24.82,24.3,24.3,3100
PSB-M,D,20100709,23.39,23.43,23.27,23.39,4000
PSB-O,D,20100709,24.02,24.02,23.9,23.9,358100
PSB-P,D,20100709,22.09,22.1,22.08,22.09,400
PSE,D,20100709,25.29,25.44,25.15,25.26,37300
PSO,D,20100709,13.78,13.87,13.77,13.83,68900
PSS,D,20100709,15.94,16.26,15.79,16.26,1058000
PSW,D,20100709,9.12,9.22,9.12,9.16,36400
PSY,D,20100709,9.89,9.94,9.77,9.8,104500
PT,D,20100709,10.44,10.57,10.35,10.52,188100
PTC,D,20100709,4.91,4.94,4.82,4.9,15200
PTI,D,20100709,22.54,23.09,22.5,23.02,88400
PTP,D,20100709,37.34,37.91,37.33,37.91,257800
PTR,D,20100709,112.03,114.03,111.55,113.68,303100
PTV,D,20100709,29.28,29.49,28.79,28.96,1416900
PTY,D,20100709,17.19,17.29,17.17,17.24,217400
PUK,D,20100709,15.96,16.3,15.96,16.22,144900
PUK-A,D,20100709,23.05,23.49,23.05,23.41,19700
PUK.P,D,20100709,23.4,23.62,23.4,23.62,8400
PVA,D,20100709,20.08,20.26,19.8,20.09,222800
PVD,D,20100709,44.5,44.5,43.56,43.61,2200
PVG,D,20100709,18.53,18.62,18.4,18.55,551500
PVH,D,20100709,47.69,48.09,47.05,47.95,904000
PVR,D,20100709,22.26,22.66,22.05,22.6,144600
PVX,D,20100709,7.23,7.46,7.23,7.37,943700
PWE,D,20100709,19.88,19.9,19.58,19.81,751900
PWR,D,20100709,21.17,21.64,20.93,21.63,1231900
PX,D,20100709,81.05,81.8,80.73,81.33,1476600
PXD,D,20100709,60.16,61.04,59.85,60.87,1654900
PXP,D,20100709,21.8,21.82,21.42,21.55,2312600
PYA,D,20100709,20.76,21.26,20.76,21.1,4200
PYB,D,20100709,20.94,21.01,20.69,20.99,5200
PYC,D,20100709,20.07,20.25,20.07,20.14,5900
PYG,D,20100709,20.37,20.48,20.15,20.15,1300
PYI,D,20100709,22.87,23,22.64,22.99,6100
PYJ,D,20100709,24.18,24.29,24.18,24.26,1700
PYK,D,20100709,21.34,21.87,21.34,21.87,1700
PYL,D,20100709,19.03,19.69,19.03,19.69,3000
PYN,D,20100709,9.33,9.42,9.33,9.38,2800
PYO,D,20100709,25.2,25.45,25.2,25.42,1900
PYS,D,20100709,18.98,19.29,18.96,19.22,1400
PYT,D,20100709,16.43,16.43,16.35,16.43,1100
PYV,D,20100709,24.95,25.08,24.95,25.08,3500
PZB,D,20100709,19.5,19.52,19.46,19.46,1100
PZC,D,20100709,9.87,9.92,9.79,9.92,56200
PZE,D,20100709,14.98,15.5,14.97,15.36,85100
PZN,D,20100709,6.4,6.53,6.31,6.53,20700
Q,D,20100709,5.39,5.43,5.32,5.43,40660700
QEP,D,20100709,30.32,31.21,30.09,30.44,1732700
QTM,D,20100709,1.91,1.95,1.86,1.93,925400
QUAD,D,20100709,47.5,47.5,46.75,47.25,22900
QXM,D,20100709,2.43,2.47,2.4,2.46,18700
R,D,20100709,40.9,41.19,40.49,41.12,594600
RA,D,20100709,10.14,10.17,9.85,10.03,186900
RAD,D,20100709,0.94,0.99,0.93,0.97,4508700
RAH,D,20100709,55.76,55.97,55.14,55.53,412200
RAI,D,20100709,55.27,55.55,54.98,55.46,1226700
RAS,D,20100709,1.95,2.2,1.95,2.19,2445500
RAS-A,D,20100709,13.75,13.8,13.6,13.73,3100
RAS-B,D,20100709,14.37,14.6,14.3,14.5,13000
RAS-C,D,20100709,15.4,15.43,15.2,15.2,5400
RAX,D,20100709,17.79,17.89,16.62,17.05,3066500
RBA,D,20100709,18.87,20.22,18.45,20.08,898000
RBC,D,20100709,58.74,59.65,58.28,59.64,324900
RBN,D,20100709,22.52,22.9,22.5,22.89,148300
RBS,D,20100709,13.28,13.57,13.25,13.56,237800
RBS-E,D,20100709,12.74,12.95,12.74,12.8,33000
RBS-F,D,20100709,18.09,18.4,18.09,18.4,10600
RBS-G,D,20100709,12.56,12.79,12.56,12.7,56100
RBS-H,D,20100709,17.37,17.85,17.37,17.85,13400
RBS-I,D,20100709,12.9,12.99,12.7,12.97,23600
RBS-L,D,20100709,14.34,14.65,14.34,14.65,17300
RBS-M,D,20100709,11,11.14,11,11.1,17200
RBS-N,D,20100709,11.14,11.15,11.01,11.01,13200
RBS-P,D,20100709,10.91,10.97,10.86,10.9,13300
RBS-Q,D,20100709,11.4,11.62,11.4,11.55,82800
RBS-R,D,20100709,11.26,11.26,10.99,11.05,15200
RBS-S,D,20100709,11.15,11.39,11.15,11.34,112300
RBS-T,D,20100709,12.39,12.52,12.31,12.46,97000
RBV,D,20100709,24.64,24.86,24.64,24.71,18600
RC,D,20100709,6.75,6.75,6.75,6.75,100
RCI,D,20100709,34.38,34.63,33.99,34.14,434800
RCL,D,20100709,24.36,24.8,24.25,24.72,2620500
RCS,D,20100709,11,11.1,11,11.1,119200
RDC,D,20100709,24.43,24.55,24,24.47,2573900
RDK,D,20100709,32.49,32.49,32,32.29,94300
RDN,D,20100709,7.89,8.3,7.76,8.2,3863700
RDS.A,D,20100709,53.12,53.6,52.99,53.51,1356300
RDS.B,D,20100709,50.73,51.3,50.68,51.3,1176400
RDY,D,20100709,31.72,31.74,31.28,31.3,255900
RE,D,20100709,71.92,73.29,71.88,73.22,431900
RE-B,D,20100709,20.8,20.98,20.8,20.98,11800
REG,D,20100709,33.89,34.68,33.89,34.61,907900
REG-C,D,20100709,24.03,24.13,24.03,24.13,1400
REG-D,D,20100709,23.58,23.7,23.58,23.7,1200
REN,D,20100709,12.53,12.77,12.53,12.73,95200
REN.W,D,20100709,2.46,2.54,2.46,2.49,5800
REP,D,20100709,22.22,22.39,22.12,22.39,277300
REP-A,D,20100709,25.41,25.41,25.25,25.26,15600
RES,D,20100709,14.09,14.13,13.86,13.99,302200
REV,D,20100709,11.94,12.2,11.84,12.18,36500
REX,D,20100709,15.68,16.03,15.52,16.03,11500
RF,D,20100709,6.81,7.19,6.78,7.15,20139400
RF-Z,D,20100709,24.84,25.18,24.84,25.04,18600
RFI,D,20100709,10.36,10.53,10.29,10.53,20400
RFO-A,D,20100709,25.69,25.69,25.55,25.55,400
RGA,D,20100709,47.72,48.24,47.68,48.12,287800
RGA-A,D,20100709,61.25,62,61.25,62,3800
RGC,D,20100709,13.65,13.7,13.51,13.65,1054100
RGR,D,20100709,14.86,15.15,14.57,15.01,143000
RGS,D,20100709,13.29,14.6,13.29,13.87,3235300
RHB,D,20100709,21.02,21.66,20.77,21.21,263700
RHI,D,20100709,24.79,25.44,24.71,25.38,1558300
RHT,D,20100709,30.6,30.82,30.34,30.64,1197400
RIG,D,20100709,51.89,52.36,51.11,51.83,6372900
RIT,D,20100709,8.26,8.57,8.26,8.57,30900
RJF,D,20100709,25.47,26.04,25.41,25.95,640800
RKT,D,20100709,51.36,52.28,51.36,52.22,186500
RL,D,20100709,77.88,77.9,76.12,77.16,866100
RLH,D,20100709,6.23,6.66,6.21,6.64,43000
RLH-A,D,20100709,24.48,24.89,24.43,24.66,5300
RLI,D,20100709,53.15,53.89,53.08,53.89,44200
RMD,D,20100709,64.97,65.25,64.71,64.93,299000
RMT,D,20100709,7.35,7.53,7.35,7.52,43800
RMT-A,D,20100709,25.24,25.24,25.24,25.24,200
RNE,D,20100709,14.52,14.68,14.52,14.68,7900
RNP,D,20100709,10.7,10.95,10.7,10.95,121700
RNR,D,20100709,56.57,57.38,56.57,57.38,439500
RNR-B,D,20100709,24.21,24.21,24.2,24.2,400
RNR-C,D,20100709,20.13,20.15,19.96,20.13,9000
RNR-D,D,20100709,21.69,21.78,21.58,21.58,43500
ROC,D,20100709,23.46,24.3,23.4,24.2,379500
ROG,D,20100709,28.58,29.03,28.39,28.95,78200
ROK,D,20100709,51.79,52.14,51.4,52.02,592800
ROL,D,20100709,21.37,21.44,21.22,21.44,94700
ROP,D,20100709,56.88,57.12,56.52,56.9,470100
RPM,D,20100709,18.46,18.74,18.43,18.65,399800
RPT,D,20100709,10.3,10.62,10.14,10.58,127300
RQI,D,20100709,6.38,6.59,6.38,6.59,300400
RRC,D,20100709,41.95,42.19,41.24,41.79,2556800
RRI,D,20100709,3.96,4.1,3.92,4.08,5053800
RRR,D,20100709,6.49,6.73,6.45,6.71,411600
RRTS,D,20100709,14.17,14.24,14,14.23,59100
RS,D,20100709,36.38,37.67,36.38,37.47,1519100
RSG,D,20100709,30.52,30.64,30.38,30.6,1663700
RSH,D,20100709,21.05,21.53,20.8,21.35,1870900
RSO,D,20100709,5.71,5.76,5.59,5.76,300300
RST,D,20100709,23.4,23.85,23.3,23.61,134200
RT,D,20100709,9.34,9.55,9.04,9.55,694400
RTI,D,20100709,25.18,26.12,24.96,25.93,235400
RTN,D,20100709,49.56,49.58,48.49,48.81,1939900
RTN.W,D,20100709,12.65,12.8,12.65,12.8,300
RTP,D,20100709,47.64,48.43,47.5,48.29,2138800
RUK,D,20100709,31.25,31.32,31.11,31.25,22700
RVI,D,20100709,8.01,8.28,7.91,8.23,204200
RVT,D,20100709,10.74,10.92,10.73,10.88,144000
RVT-B,D,20100709,25.2,25.21,25.13,25.15,3800
RWT,D,20100709,14.96,15.17,14.82,15.17,262000
RY,D,20100709,51.53,52.54,51.29,52.44,1486500
RYL,D,20100709,16.48,17.16,16.35,17.12,828800
RYN,D,20100709,45.89,46.53,45.89,46.53,647900
RZ,D,20100709,0.51,0.52,0.48,0.48,323700
S,D,20100709,4.39,4.44,4.22,4.28,42290800
SAB,D,20100709,10.72,11.08,10.6,10.94,5300
SAH,D,20100709,8.63,8.75,8.56,8.7,710100
SAI,D,20100709,16.81,16.88,16.7,16.85,1467900
SAM,D,20100709,69.46,70.57,69.38,70.02,111600
SAN,D,20100709,74.38,75.3,73.93,74.92,175900
SAP,D,20100709,46.83,47.22,46.68,47.15,842600
SAY,D,20100709,5.03,5.16,4.98,5.12,391800
SB,D,20100709,7.41,7.56,7.25,7.56,72900
SBH,D,20100709,8.5,8.7,8.4,8.68,591700
SBP,D,20100709,12.68,12.68,12.63,12.68,105400
SBR,D,20100709,50.25,50.86,49.94,50.71,18000
SBS,D,20100709,39.8,40.66,39.8,40.25,407800
SBW,D,20100709,12.66,12.8,12.66,12.8,16600
SBX,D,20100709,9.83,9.91,9.74,9.89,48100
SCCO,D,20100709,29.65,30.43,29.35,30.29,1764300
SCD,D,20100709,10.04,10.17,10.04,10.16,28700
SCG,D,20100709,37.49,37.6,37.22,37.6,470500
SCHW,D,20100709,14.11,14.33,13.98,14.24,19988700
SCI,D,20100709,7.59,7.72,7.53,7.66,612000
SCL,D,20100709,69.11,69.35,68.19,69.26,61900
SCL.P,D,20100709,78.63,78.63,78.63,78.63,300
SCR,D,20100709,8.67,8.67,8.37,8.47,232700
SCS,D,20100709,6.99,7.13,6.89,7.12,696400
SCU,D,20100709,27.76,27.99,27.75,27.99,6000
SCX,D,20100709,8.9,9,8.9,8.95,1100
SD,D,20100709,6.24,6.27,6.08,6.26,4626900
SDRL,D,20100709,20.51,20.58,19.92,20.26,1349700
SE,D,20100709,21.27,21.36,21.11,21.32,1731200
SEE,D,20100709,20.8,20.93,20.68,20.85,628700
SEH,D,20100709,10.3,10.75,10.23,10.74,137900
SEM,D,20100709,6.42,6.52,6.35,6.51,98700
SEP,D,20100709,35.25,35.55,34.91,35.22,54800
SF,D,20100709,45.16,46.11,45.16,46.02,426200
SFD,D,20100709,14.69,14.96,14.63,14.74,2565100
SFE,D,20100709,10.83,11.07,10.81,11.07,43300
SFG,D,20100709,41.96,42.48,41.87,42.42,195200
SFI,D,20100709,4.23,4.32,4.15,4.31,918200
SFI-D,D,20100709,13.53,13.67,13.49,13.66,3900
SFI-E,D,20100709,13.15,13.21,13.01,13.1,17100
SFI-F,D,20100709,13.05,13.16,12.9,12.99,6600
SFI-G,D,20100709,12.95,12.95,12.7,12.79,10000
SFI-I,D,20100709,12.8,12.8,12.49,12.49,121800
SFL,D,20100709,18.99,19.14,18.76,19.09,245500
SFN,D,20100709,5.8,5.9,5.75,5.89,212300
SFY,D,20100709,26.83,27.64,26.66,27.57,262400
SGF,D,20100709,13.01,13.15,13.01,13.15,3200
SGK,D,20100709,14.93,15.34,14.82,15.32,154600
SGL,D,20100709,10.8,10.89,10.73,10.88,29800
SGU,D,20100709,4.4,4.4,4.34,4.36,83700
SGY,D,20100709,11.59,11.72,11.37,11.72,670700
SGZ,D,20100709,23.25,23.25,23.15,23.25,9700
SHAW,D,20100709,34.71,35.47,34.43,34.99,891800
SHG,D,20100709,79.19,81.24,79.19,81.14,45900
SHI,D,20100709,36.85,37.91,36.85,37.82,21600
SHO,D,20100709,9.43,9.65,9.27,9.57,1883800
SHO-A,D,20100709,23.4,23.43,23.3,23.37,12300
SHS,D,20100709,12.23,12.37,11.86,12.35,127600
SHW,D,20100709,72.79,72.82,71.86,72.23,896300
SI,D,20100709,93.05,93.41,92.35,93.31,1300700
SID,D,20100709,16,16.33,15.93,16.26,3253400
SIG,D,20100709,28.5,28.7,28.32,28.59,179100
SII,D,20100709,40.08,40.27,39.59,40.06,2451100
SIX,D,20100709,32.87,33,32.51,32.78,9100
SJI,D,20100709,45.19,45.38,44.91,45.35,71700
SJM,D,20100709,62.64,62.77,62.23,62.36,697900
SJR,D,20100709,19.34,19.6,19.33,19.59,111400
SJT,D,20100709,25.3,25.38,24.83,25.3,109900
SJW,D,20100709,24.11,24.23,23.72,24.2,21900
SKH,D,20100709,2.35,2.8,2.15,2.16,6567800
SKM,D,20100709,15.5,15.81,15.5,15.79,1821400
SKS,D,20100709,7.55,7.87,7.26,7.83,6976900
SKT,D,20100709,42.66,43.18,42.33,42.65,594700
SKT-C,D,20100709,25.15,25.15,25.05,25.05,1400
SKX,D,20100709,38.01,38.05,36.85,37.7,993300
SKY,D,20100709,17.99,18.27,17.05,18.26,21700
SLA,D,20100709,12.23,12.29,12.19,12.23,26500
SLB,D,20100709,58.6,58.86,57.85,58.56,6312800
SLE,D,20100709,14.36,14.5,14.32,14.38,5800800
SLF,D,20100709,27.59,27.73,27.24,27.49,370600
SLG,D,20100709,54.1,56.27,53.97,56.2,1145800
SLG-C,D,20100709,23.6,23.6,23.34,23.36,13300
SLG-D,D,20100709,23.88,23.88,23.59,23.61,4100
SLH,D,20100709,36.93,37.19,36.81,36.91,428100
SLM,D,20100709,11.19,11.37,11.08,11.3,2335100
SLM-A,D,20100709,38.54,38.6,38.46,38.6,5400
SLM-B,D,20100709,39.54,41.1,39.54,40,800
SLS,D,20100709,7.27,7.35,7.27,7.32,33000
SLT,D,20100709,14.24,14.62,14.18,14.55,1363900
SLW,D,20100709,19.03,19.55,18.98,19.32,3627300
SM,D,20100709,44.08,44.66,43.61,44.63,594800
SMA,D,20100709,10.45,10.83,10.28,10.82,89800
SMG,D,20100709,45.5,45.54,44.74,45.16,486600
SMI,D,20100709,3.52,3.54,3.47,3.53,354600
SMP,D,20100709,8.07,8.5,7.86,8.5,167000
SMS,D,20100709,14.75,15.18,14.75,15.18,131400
SNA,D,20100709,42.5,42.94,42.16,42.86,215400
SNE,D,20100709,27.49,27.88,27.45,27.86,681600
SNF,D,20100709,5.65,5.71,5.56,5.68,12800
SNH,D,20100709,20.9,21.48,20.86,21.47,1829300
SNI,D,20100709,42.05,42.1,41.32,41.61,564500
SNN,D,20100709,45.93,46.2,45.66,45.95,517200
SNP,D,20100709,80.59,80.97,80.05,80.88,244500
SNV,D,20100709,2.62,2.77,2.59,2.76,12567500
SNV-T,D,20100709,25.24,25.71,25.24,25.7,87900
SNX,D,20100709,25.54,25.66,25.34,25.59,123000
SNY,D,20100709,30.05,30.35,29.95,30.31,2002100
SO,D,20100709,34.55,34.75,34.38,34.71,3172600
SOA,D,20100709,13.44,13.67,13.42,13.59,845000
SOL,D,20100709,7.3,7.65,7.25,7.6,1639400
SON,D,20100709,31.68,31.91,31.55,31.85,278700
SOR,D,20100709,42.24,42.44,41.84,42.08,5100
SOR.P,D,20100709,34.75,34.75,34.75,34.75,100
SOV-B,D,20100709,24.76,24.77,24.71,24.77,1500
SOV-C,D,20100709,24.55,24.55,23.71,24,3400
SPA,D,20100709,4.94,4.95,4.89,4.91,3900
SPB,D,20100709,25.64,25.64,25.35,25.54,240900
SPE,D,20100709,12.64,12.64,12.6,12.6,2500
SPF,D,20100709,3.33,3.47,3.26,3.45,2295100
SPG,D,20100709,81.86,82.74,81.2,82.66,1806100
SPG-J,D,20100709,59,60.14,59,60,1000
SPH,D,20100709,47.52,48.45,47.5,48.41,131500
SPN,D,20100709,20.4,20.58,20.18,20.52,631700
SPP,D,20100709,4.27,4.32,4.25,4.28,4900
SPR,D,20100709,20.87,21.18,20.8,21.12,673600
SPW,D,20100709,53.63,54.75,53.58,54.41,329600
SQM,D,20100709,34.27,35.05,34.25,34.96,568000
SR,D,20100709,2.94,3,2.88,2.95,41100
SRE,D,20100709,48.92,49.28,48.67,49.26,1466800
SRI,D,20100709,7.73,8.33,7.65,8.31,52700
SRT,D,20100709,4.27,4.34,4.09,4.3,55700
SRV,D,20100709,8.34,8.65,8.34,8.45,205100
SRX,D,20100709,20.18,20.51,20.18,20.43,109800
SRZ,D,20100709,2.66,2.82,2.53,2.8,598700
SSCC,D,20100709,19.5,19.88,19.31,19.5,762700
SSD,D,20100709,24.56,25.02,24.29,24.86,126000
SSI,D,20100709,10.4,10.71,10.33,10.67,157400
SSL,D,20100709,37.06,37.62,36.93,37.62,216000
SSP,D,20100709,7.52,7.76,7.43,7.61,130600
SSS,D,20100709,34.22,34.91,34.22,34.76,131000
SSW,D,20100709,9.95,10.13,9.95,10.13,114300
ST,D,20100709,16,16.2,15.46,16.1,190600
STC,D,20100709,8.18,8.46,8.14,8.45,101300
STD,D,20100709,12.48,12.79,12.41,12.74,7275300
STD-A,D,20100709,23.4,23.55,22.94,23.21,24000
STD-B,D,20100709,16.68,17,16.68,16.82,11600
STD-C,D,20100709,23.25,23.3,21.63,23.3,21500
STD-E,D,20100709,27.71,27.9,27.67,27.75,95200
STD-I,D,20100709,21.31,21.69,21.31,21.69,8100
STE,D,20100709,31.21,31.49,31.09,31.31,373500
STI,D,20100709,24.55,25.54,24.46,25.46,5418800
STI-Z,D,20100709,25.33,25.39,25.18,25.23,40300
STJ,D,20100709,36.58,36.86,36.5,36.7,2020600
STK,D,20100709,17.96,18.22,17.54,18.17,36600
STL,D,20100709,9.15,9.44,9.12,9.44,81400
STL-A,D,20100709,10.09,10.09,10,10,4800
STM,D,20100709,8.21,8.4,8.19,8.39,2078400
STN,D,20100709,22.6,23.05,22.55,22.83,46900
STNG,D,20100709,11.1,11.48,11.1,11.47,102300
STO,D,20100709,20.19,20.46,20.18,20.42,1139900
STP,D,20100709,10.78,11.41,10.61,11.37,4175900
STR,D,20100709,16.26,16.26,16.02,16.22,4284100
STRI,D,20100709,22.77,23.57,21.45,23.18,465000
STT,D,20100709,36.45,37.24,36.03,37.21,5469100
STU,D,20100709,22.96,23.12,22.42,22.82,42600
STV,D,20100709,5.88,6.07,5.86,6.03,60800
STWD,D,20100709,17.25,17.53,17.23,17.51,91000
STZ,D,20100709,16.07,16.07,15.88,16.07,1495200
SU,D,20100709,31.52,32.15,31.35,32.01,4921400
SUG,D,20100709,22.61,22.61,22.35,22.44,490900
SUG-C,D,20100709,24.99,25,24.99,25,1800
SUI,D,20100709,26.77,27.2,26.34,27.01,125300
SUN,D,20100709,33.83,34,33.33,33.86,2091100
SUP,D,20100709,13.14,13.3,13.08,13.3,93900
SUR,D,20100709,16.12,16.45,16.1,16.44,67400
SUS-A,D,20100709,25.09,25.22,25.04,25.2,6700
SVJ,D,20100709,25.77,25.77,25.76,25.76,1000
SVM,D,20100709,6.41,6.68,6.41,6.62,891600
SVN,D,20100709,11.65,11.65,11.4,11.64,83100
SVR,D,20100709,21.22,21.66,21.22,21.38,530000
SVU,D,20100709,11.14,11.25,10.99,11.21,3249000
SWC,D,20100709,11.95,12.59,11.95,12.48,1266400
SWI,D,20100709,16.63,17.47,16.63,17.42,778600
SWK,D,20100709,51.36,52.16,51.24,52.1,845000
SWM,D,20100709,51.05,52.02,50.73,51.61,132600
SWN,D,20100709,38.64,38.72,38.05,38.41,2297500
SWS,D,20100709,8.86,9.11,8.86,9.07,180300
SWX,D,20100709,30.95,31.23,30.78,31.23,144600
SWY,D,20100709,19.76,20.05,19.6,20.05,3611100
SWZ,D,20100709,10.99,11.09,10.97,11.09,31700
SXE,D,20100709,37.37,37.55,37.37,37.44,55400
SXI,D,20100709,27.47,28.09,27.19,27.82,83400
SXL,D,20100709,74.87,75.51,74.72,74.73,151400
SXT,D,20100709,26.76,27.13,26.68,27.05,104900
SY,D,20100709,64.78,64.84,64.76,64.77,1070900
SYA,D,20100709,11.74,11.79,11.59,11.65,95600
SYK,D,20100709,52.42,52.6,52.09,52.38,962600
SYT,D,20100709,44.58,45.39,44.4,45.22,642000
SYX,D,20100709,15.12,15.61,14.78,15.6,50300
SYY,D,20100709,29.38,29.68,29.38,29.62,2480600
T,D,20100709,24.6,24.88,24.55,24.83,19636500
TAC,D,20100709,19.44,19.82,19.42,19.82,46100
TAI,D,20100709,22.11,22.3,22.11,22.22,4900
TAL,D,20100709,24.17,24.84,23.88,24.8,155500
TAM,D,20100709,15.03,15.85,15,15.78,522000
TAP,D,20100709,44.02,44.42,43.98,44.16,628100
TAP.A,D,20100709,43,43,43,43,100
TBH,D,20100709,5.4,5.4,5.31,5.33,2000
TBI,D,20100709,10.68,11.18,10.56,11.15,321600
TBL,D,20100709,16.6,16.91,16.46,16.91,429500
TC,D,20100709,9.3,9.98,9.26,9.9,2337600
TCB,D,20100709,16.67,17,16.63,17,703500
TCB-A,D,20100709,27.66,27.75,27.62,27.72,9500
TCB.W,D,20100709,6.16,6.34,6.06,6.34,1300
TCH,D,20100709,0.61,0.64,0.6,0.6,1600
TCI,D,20100709,9.12,9.12,8.87,8.99,2300
TCK,D,20100709,33.3,34.62,33.19,34.36,5893200
TCL,D,20100709,11.72,11.97,11.64,11.87,62100
TCM,D,20100709,3.77,3.95,3.77,3.92,900
TCO,D,20100709,38.13,39.08,38.1,39,302900
TCO-G,D,20100709,25.4,25.4,25,25.26,1800
TCO-H,D,20100709,23.98,24.52,23.98,24.52,1600
TD,D,20100709,68.43,69.4,68.29,69.15,917700
TDA,D,20100709,24.98,25,24.85,24.92,92300
TDC,D,20100709,31.15,31.28,30.8,31.15,704300
TDF,D,20100709,25.13,25.48,25.09,25.45,51800
TDG,D,20100709,51.95,52.32,51.6,52.25,187300
TDI,D,20100709,23.58,23.82,23.5,23.78,8000
TDS,D,20100709,31.52,31.71,31.33,31.43,146300
TDS.S,D,20100709,27.35,27.76,27.35,27.6,28000
TDW,D,20100709,40.65,41.17,40.49,41.17,569800
TDY,D,20100709,39.56,39.59,38.95,39.53,118600
TE,D,20100709,15.97,16.17,15.89,16.15,1371800
TEF,D,20100709,61.5,61.75,61.1,61.66,680100
TEG,D,20100709,46.04,46.43,45.81,46.41,539400
TEI,D,20100709,14.87,15.06,14.83,15.06,124100
TEL,D,20100709,24.76,25.17,24.47,25.08,3724000
TEN,D,20100709,21.3,21.92,21,21.86,1040300
TEO,D,20100709,17.22,17.3,17.1,17.19,104300
TER,D,20100709,10.03,10.24,9.89,10.23,3003000
TEX,D,20100709,18.05,18.83,17.96,18.69,1503800
TFC,D,20100709,5.81,5.89,5.81,5.89,2000
TFX,D,20100709,55.01,55.26,54.54,55.02,104600
TG,D,20100709,16.46,16.76,16.31,16.75,81500
TGH,D,20100709,25.2,26.25,25.08,26.24,125300
TGI,D,20100709,68.3,68.67,67.79,68.64,96400
TGP,D,20100709,30.48,30.98,30.44,30.86,114500
TGS,D,20100709,3.3,3.41,3.3,3.41,23000
TGT,D,20100709,49.97,50.03,49.4,49.85,5319000
TGX,D,20100709,1.11,1.17,1.11,1.13,17100
THC,D,20100709,4.48,4.6,4.41,4.57,5382200
THG,D,20100709,44.29,45.33,44.21,45.32,353100
THI,D,20100709,33.15,33.48,32.98,33.41,130500
THO,D,20100709,27.56,28.02,27.37,28,342400
THS,D,20100709,47.53,47.92,47.01,47.24,225100
TI,D,20100709,11.96,12.05,11.92,12.02,305000
TI.A,D,20100709,9.25,9.38,9.24,9.33,139300
TIE,D,20100709,19.34,19.89,19.1,19.67,2521500
TIF,D,20100709,38.88,39.06,38.37,39.02,1570900
TII,D,20100709,18.04,18.17,17.94,18.14,52500
TII.A,D,20100709,18.22,18.22,17.84,17.84,700
TIN,D,20100709,20.64,21.21,20.63,21.2,953400
TJX,D,20100709,41.59,41.74,41.18,41.72,5335600
TK,D,20100709,26.95,27.83,26.94,27.8,473600
TKC,D,20100709,13.22,13.25,13.15,13.2,478300
TKF,D,20100709,13.87,14.15,13.87,14.09,20800
TKR,D,20100709,26.61,27.37,26.58,27.32,618100
TKS,D,20100709,14.01,14.17,13.97,14.17,35400
TLB,D,20100709,10.91,11.3,10.77,11.28,1296100
TLI,D,20100709,10.9,11.02,10.89,11.02,9800
TLK,D,20100709,34.25,34.85,34.25,34.75,84200
TLM,D,20100709,16.04,16.1,15.89,15.99,1420000
TLP,D,20100709,31.14,31.93,30.84,31.87,41800
TM,D,20100709,70.45,71.12,70.32,71.07,308900
TMH,D,20100709,12.72,12.72,12.45,12.61,16300
TMK,D,20100709,51.13,51.98,50.8,51.89,578600
TMK-A,D,20100709,24.99,24.99,24.81,24.81,6400
TMM,D,20100709,2.21,2.25,2.16,2.25,14000
TMO,D,20100709,49.01,49.45,48.83,49.28,3241800
TMX,D,20100709,14.64,14.92,14.64,14.7,835300
TNB,D,20100709,36.09,36.45,35.93,36.38,147400
TNC,D,20100709,32.51,32.92,32.31,32.56,164600
TNE,D,20100709,15.6,15.92,15.32,15.86,823100
TNH,D,20100709,70.1,72.88,69.01,71.96,31000
TNK,D,20100709,11.6,11.99,11.59,11.99,347200
TNL,D,20100709,3.29,3.33,3.26,3.32,115500
TNP,D,20100709,14.13,14.28,13.99,14.17,122800
TNS,D,20100709,17.57,17.62,17.15,17.61,115700
TOD,D,20100709,14.61,14.72,14.55,14.6,5800
TOL,D,20100709,16.48,16.96,16.37,16.92,3258500
TOO,D,20100709,22.98,23.58,22.85,23.45,170800
TOT,D,20100709,48.6,48.84,48.28,48.78,3101800
TPC,D,20100709,17.17,17.77,17.12,17.77,195300
TPL,D,20100709,25.65,26.65,25.58,26.65,8000
TPX,D,20100709,31.05,32.28,30.79,32.16,1861600
TPZ,D,20100709,21.16,21.4,20.9,21.4,32100
TR,D,20100709,24.01,24.18,23.95,24.15,39600
TRC,D,20100709,23.24,23.24,22.85,23.09,37300
TREX,D,20100709,22.04,22.38,21.65,22.35,103000
TRF,D,20100709,17.26,17.31,17.15,17.31,25200
TRH,D,20100709,49.15,49.32,48.84,49.31,270100
TRI,D,20100709,37.24,37.75,36.97,37.74,887100
TRK,D,20100709,13.08,13.43,13.08,13.42,39600
TRN,D,20100709,18.25,18.68,18.16,18.62,395700
TRNO,D,20100709,17.89,18.02,17.85,18.02,6900
TRP,D,20100709,35.51,35.72,35.26,35.55,248300
TRR,D,20100709,3.21,3.25,3.21,3.25,500
TRU,D,20100709,3.22,3.38,3.22,3.31,5300
TRV,D,20100709,50.15,51.16,50.11,51.15,3095800
TRW,D,20100709,28.9,29.61,28.39,29.33,894600
TS,D,20100709,37.96,38.73,37.87,38.66,1609400
TSI,D,20100709,4.82,4.83,4.79,4.83,91900
TSL,D,20100709,20.97,21.22,20.44,21.11,2880000
TSM,D,20100709,10.09,10.18,10.01,10.15,5183600
TSN,D,20100709,17.16,17.61,17.05,17.54,4462200
TSO,D,20100709,11.38,11.45,11.32,11.45,3572200
TSP,D,20100709,21.22,21.61,21.22,21.43,73400
TSS,D,20100709,14.26,14.45,14.26,14.45,590000
TSU,D,20100709,27.49,27.8,27.02,27.11,755000
TTC,D,20100709,49.54,50.26,49.22,50.18,238500
TTF,D,20100709,10.06,10.11,9.96,10.1,102000
TTI,D,20100709,9.22,9.62,9.17,9.58,841000
TTM,D,20100709,17.51,17.74,17.41,17.65,3221300
TTO,D,20100709,5.26,5.65,5.22,5.63,30200
TTT,D,20100709,8.29,8.59,8.25,8.5,82900
TU,D,20100709,37.74,38.24,37.74,38.18,122700
TUC,D,20100709,11.17,11.55,11.12,11.53,20000
TUP,D,20100709,41.24,41.83,40.96,41.48,453000
TV,D,20100709,18.65,18.88,18.61,18.88,1625800
TVC,D,20100709,27.02,27.51,26.93,27.35,22100
TVE,D,20100709,26.78,26.85,26.61,26.75,19800
TVL,D,20100709,4.8,5.37,4.78,5.34,147400
TW,D,20100709,39.65,40.39,39.59,40.39,179500
TWC,D,20100709,55.5,56.3,55.42,55.59,1989300
TWI,D,20100709,9.77,10.06,9.71,10.05,253000
TWN,D,20100709,13.79,13.79,13.61,13.75,13800
TWX,D,20100709,29.7,30.23,29.65,30.19,5857600
TX,D,20100709,36.77,37.94,36.66,37.94,322000
TXI,D,20100709,28.83,30.49,28.76,30.48,393400
TXN,D,20100709,24.38,24.51,24.17,24.48,7698500
TXT,D,20100709,17.07,17.89,17.05,17.8,5478900
TY,D,20100709,11.26,11.38,11.26,11.38,41500
TYC,D,20100709,36.74,36.81,36.18,36.57,6098400
TYG,D,20100709,32.57,33.1,32.34,33.1,52700
TYG-A,D,20100709,10.66,10.66,10.63,10.63,3800
TYL,D,20100709,15.29,15.44,15.11,15.43,195000
TYN,D,20100709,23.26,23.47,23.23,23.47,29900
TYW,D,20100709,9.76,9.85,9.72,9.84,22300
TYY,D,20100709,24.32,24.82,24.31,24.75,90800
TYY-A,D,20100709,10.45,10.5,10.4,10.5,3400
TZK,D,20100709,21.72,21.96,21.67,21.96,500
UA,D,20100709,35.27,35.95,35.03,35.91,741100
UAM,D,20100709,13.95,14.31,13.89,14.31,110900
UBA,D,20100709,16.79,16.92,16.61,16.9,56900
UBP,D,20100709,14.65,14.72,14.01,14.49,2600
UBP-D,D,20100709,23.61,23.61,23.45,23.45,4400
UBS,D,20100709,14.26,14.53,14.18,14.47,2573900
UBS-D,D,20100709,14.87,15.78,14.87,15.56,11800
UDR,D,20100709,19.48,20.02,19.48,20,2273600
UDR-G,D,20100709,23.45,23.63,23.31,23.63,3300
UFI,D,20100709,4.05,4.09,4.01,4.05,89200
UFS,D,20100709,47.9,49.64,47.8,49.41,808100
UGI,D,20100709,26.68,26.89,26.63,26.85,230400
UGP,D,20100709,49.99,50.85,49.64,50.59,26700
UHS,D,20100709,36.72,36.9,36.13,36.49,1308600
UHT,D,20100709,32.21,32.58,32.2,32.58,43300
UIL,D,20100709,25.86,26.17,25.79,26.17,91300
UIS,D,20100709,19.17,20.04,19.12,20.04,646300
UL,D,20100709,27.94,28.07,27.82,28.05,939600
UMC,D,20100709,3.05,3.09,2.96,3.06,2344900
UN,D,20100709,28.81,28.88,28.65,28.86,1679600
UNF,D,20100709,44.54,45.08,44.07,44.63,93000
UNH,D,20100709,29.75,30.13,29.52,29.97,6971000
UNM,D,20100709,22.46,22.7,22.35,22.66,2066800
UNP,D,20100709,70.89,72.11,70.88,71.71,3216700
UNS,D,20100709,31.25,31.68,31.14,31.68,179900
UNT,D,20100709,42.06,42.37,41.67,42.13,143500
UPL,D,20100709,46.25,46.73,45.16,45.53,1826500
UPS,D,20100709,60,60.29,59.55,60.06,2699900
URI,D,20100709,9.24,9.84,9.21,9.59,2278400
URS,D,20100709,39.19,39.85,39.14,39.7,331300
USA,D,20100709,4.07,4.13,4.06,4.13,352100
USB,D,20100709,23.23,23.94,23.06,23.91,12243100
USB-A,D,20100709,750,750,750,750,4200
USB-E,D,20100709,22.62,22.92,22.61,22.85,11900
USB-F,D,20100709,23.1,23.27,23.1,23.2,13500
USB-G,D,20100709,23.85,24.07,23.83,24.06,22300
USB-H,D,20100709,20.6,20.66,20.51,20.54,32900
USB-I,D,20100709,24.59,24.59,24.43,24.52,16500
USB-J,D,20100709,24.74,25,24.74,25,47400
USB-K,D,20100709,24.18,24.29,24.11,24.26,17700
USB-L,D,20100709,27.63,27.79,27.59,27.59,22000
USG,D,20100709,12.5,12.75,12.25,12.73,845100
USM,D,20100709,43,43,42.58,42.78,42000
USU,D,20100709,5.15,5.25,5.06,5.25,790800
UTA,D,20100709,5.57,5.72,5.55,5.72,121500
UTF,D,20100709,13.68,13.83,13.67,13.78,120800
UTI,D,20100709,23.11,23.43,22.84,23.41,109200
UTL,D,20100709,21.57,21.97,21.52,21.96,24600
UTR,D,20100709,25.72,26.16,25.63,26.09,252700
UTX,D,20100709,67.28,67.7,66.88,67.51,2919500
UVV,D,20100709,39.94,40.58,39.94,40.51,138000
UZV,D,20100709,24.85,25.11,24.85,24.96,7400
V,D,20100709,76.24,77.6,75.62,77.38,5619800
VAL,D,20100709,31.48,31.62,31.21,31.37,381800
VAL.P,D,20100709,22.08,22.87,22.08,22.81,4862400
VALE,D,20100709,25.52,26.42,25.48,26.31,17974100
VAR,D,20100709,53.24,53.76,53.14,53.38,678700
VBF,D,20100709,20.23,20.24,20.01,20.19,22500
VCI,D,20100709,31.21,32.17,30.94,31.99,494800
VCO,D,20100709,43.22,43.22,42.43,42.43,200
VCV,D,20100709,12.85,13.04,12.85,13.02,37200
VE,D,20100709,25.21,25.42,25.13,25.35,130100
VFC,D,20100709,75.07,75.07,73.84,74.9,796100
VG,D,20100709,2.32,2.44,2.3,2.42,3895700
VGM,D,20100709,14.5,14.64,14.49,14.64,80400
VGR,D,20100709,17.82,17.99,17.8,17.89,314000
VHI,D,20100709,14.38,14.88,13.4,14.7,88400
VIA,D,20100709,37.35,37.63,36.95,37.51,56100
VIA.B,D,20100709,33.07,33.62,33.06,33.57,3647100
VIM,D,20100709,13.64,13.71,13.61,13.71,10800
VIP,D,20100709,16.06,16.15,15.79,15.98,1816600
VIT,D,20100709,26.32,26.5,25.23,25.68,812300
VIV,D,20100709,26.36,27.21,26.1,26.99,977800
VKQ,D,20100709,13.97,14.05,13.93,14.03,50400
VLO,D,20100709,17.89,17.96,17.63,17.89,6502400
VLT,D,20100709,17.1,17.5,17.1,17.5,15400
VLY,D,20100709,14.09,14.44,14.09,14.44,573500
VLY-A,D,20100709,25.23,25.65,25.23,25.34,8700
VLY.W,D,20100709,2.4,2.4,2.4,2.4,7000
VMC,D,20100709,43.87,44.51,43.79,44.47,722400
VMI,D,20100709,78.51,79.62,78.19,79.59,88900
VMO,D,20100709,13.95,14.04,13.84,14.02,59600
VMW,D,20100709,69.86,70.7,69.47,69.99,1142200
VNO,D,20100709,73.13,75.07,73.07,75,1485500
VNO-E,D,20100709,23.47,23.75,23.47,23.61,3200
VNO-F,D,20100709,21.94,22.2,21.94,22.2,8700
VNO-G,D,20100709,21.89,22.14,21.75,22.11,8400
VNO-H,D,20100709,22.16,22.33,22.03,22.33,8100
VNO-I,D,20100709,21.77,22.19,21.77,22.12,24500
VNOD,D,20100709,25.38,25.55,25.3,25.39,41700
VNR,D,20100709,23.07,23.07,22.83,22.97,293300
VNV,D,20100709,24.95,25.04,24.95,25.01,45700
VOL,D,20100709,8.24,8.54,8.08,8.51,49900
VOQ,D,20100709,15.36,15.44,15.28,15.32,10400
VPG,D,20100709,11.97,12.24,11.61,12.13,273900
VPV,D,20100709,13.69,13.7,13.63,13.7,21600
VQ,D,20100709,18.48,18.63,17.96,18.19,260900
VR,D,20100709,25.19,25.43,25.12,25.22,329100
VRS,D,20100709,2.86,3.09,2.83,3.04,307200
VRX,D,20100709,51.85,52.26,51.74,52.08,752300
VSH,D,20100709,7.42,7.55,7.33,7.54,1236200
VSI,D,20100709,25.03,25.3,24.66,25.08,122000
VTA,D,20100709,11.51,11.64,11.51,11.64,121600
VTJ,D,20100709,16.85,16.85,16.7,16.85,8300
VTN,D,20100709,14.74,14.86,14.71,14.86,27100
VTR,D,20100709,47.74,48.59,47.72,48.55,1454600
VVC,D,20100709,24,24.38,23.97,24.38,138100
VVI,D,20100709,16.91,16.99,16.57,16.95,115400
VVR,D,20100709,4.43,4.49,4.4,4.49,357100
VZ,D,20100709,26.81,26.82,26.46,26.65,18325600
WAB,D,20100709,40.08,41.12,40,41,225200
WAG,D,20100709,28.16,28.41,28.05,28.4,10043500
WAL,D,20100709,7.33,7.57,7.21,7.56,370100
WAT,D,20100709,63.65,64.43,63.65,64.4,754800
WB-B,D,20100709,23.36,23.52,23.29,23.44,48400
WB-C,D,20100709,23.36,23.36,23.12,23.3,111600
WB-D,D,20100709,25.66,26,25.6,25.72,49500
WBC,D,20100709,34.11,35.02,34.11,35,1504600
WBD,D,20100709,18.88,19.8,18.82,19.63,325100
WBK,D,20100709,96.28,97.62,96.28,97.53,7300
WBS,D,20100709,18.9,19.24,18.78,19.18,357700
WCC,D,20100709,34.53,34.83,34.09,34.73,446300
WCG,D,20100709,24.04,24.29,23.74,24.24,368800
WCN,D,20100709,35.54,35.57,35.23,35.49,271800
WCO,D,20100709,27.33,27.5,27.29,27.45,55700
WDC,D,20100709,31.66,32.5,31.16,31.59,3575500
WDR,D,20100709,23.92,24.47,23.61,24.43,1292700
WEA,D,20100709,14.18,15.25,14.18,14.58,90800
WEC,D,20100709,52.94,53.13,52.64,53.09,518700
WEN,D,20100709,3.96,4.21,3.95,4.19,6538500
WES,D,20100709,22.8,23,22.64,22.9,158200
WF,D,20100709,37.17,38,37.17,38,4000
WFC,D,20100709,26.5,27.04,26.4,27,24905100
WFC-J,D,20100709,26.39,26.7,26.37,26.54,609200
WFC-L,D,20100709,929.75,929.99,926.11,928.35,3300
WFC.W,D,20100709,7.97,8.2,7.92,8.19,62300
WFR,D,20100709,10.38,10.81,10.27,10.78,4162300
WFT,D,20100709,14.43,14.67,14.29,14.65,7592500
WG,D,20100709,7.4,7.5,7.33,7.39,631200
WGL,D,20100709,35.01,35.18,34.83,35.12,149200
WGO,D,20100709,10.13,10.39,9.89,10.31,503000
WH,D,20100709,1.45,1.5,1.45,1.49,80300
WHG,D,20100709,36.32,37.36,35.85,36.04,15700
WHR,D,20100709,90.65,92.62,90.04,92.39,977600
WHX,D,20100709,17.65,18.17,17.5,17.95,146600
WIA,D,20100709,12.46,12.53,12.05,12.34,289000
WIT,D,20100709,12.6,13.06,12.54,12.99,356700
WIW,D,20100709,12.35,12.38,12.28,12.33,113300
WL,D,20100709,12.17,12.35,12.07,12.34,843600
WLK,D,20100709,21.51,22.55,21.21,22.53,379900
WLL,D,20100709,79.64,80.65,78.61,80.22,1079100
WLL-A,D,20100709,194,194,194,194,200
WLP,D,20100709,49.9,51.18,49.67,51.17,3941700
WLT,D,20100709,65.97,68.25,65.08,68,1652100
WM,D,20100709,32.96,35.87,32.41,32.78,2362900
WMB,D,20100709,19.09,19.2,18.9,19.13,3592600
WMG,D,20100709,4.4,4.57,4.37,4.57,404000
WMK,D,20100709,33.9,34.15,33.53,34.04,168300
WMS,D,20100709,39.58,40.04,39.39,39.92,391100
WMT,D,20100709,49.25,49.55,49.15,49.43,11607100
WMZ,D,20100709,33.9,34.25,33.8,34.1,80600
WNA.P,D,20100709,23.42,23.53,23.36,23.41,39600
WNC,D,20100709,7.19,7.5,7.12,7.49,597300
WNI,D,20100709,7.41,7.48,7.3,7.36,107600
WNR,D,20100709,4.86,4.94,4.8,4.88,1198600
WNS,D,20100709,10.19,10.51,10.04,10.24,68200
WOR,D,20100709,13.42,13.82,13.42,13.79,868200
WPC,D,20100709,27.62,27.99,27.5,27.99,62700
WPI,D,20100709,42.58,42.69,42.21,42.58,956500
WPK,D,20100709,23.19,23.24,23.08,23.23,172100
WPO,D,20100709,425.2,430.61,421.91,429.35,63100
WPP,D,20100709,7.12,7.29,7.06,7.25,128500
WPZ,D,20100709,46,46,45.42,45.8,221500
WR,D,20100709,22.55,22.76,22.43,22.71,504600
WRB,D,20100709,26.76,27.14,26.76,27.13,487600
WRB-A,D,20100709,24.1,24.37,24.04,24.2,8000
WRC,D,20100709,38.06,38.24,37.4,38.09,524900
WRD,D,20100709,22.04,22.04,21.84,21.9,38100
WRE,D,20100709,28.14,28.69,27.95,28.68,296800
WRI,D,20100709,19.78,20.15,19.67,20.07,821200
WRI-D,D,20100709,22.08,22.13,21.98,22.02,600
WRI-E,D,20100709,22.27,22.29,22.27,22.29,400
WRI-F,D,20100709,21.89,21.93,21.4,21.87,332300
WRS,D,20100709,25.77,25.87,25.63,25.68,42300
WSF,D,20100709,25.04,25.19,25.04,25.17,240200
WSH,D,20100709,31.05,31.74,31,31.5,1083500
WSM,D,20100709,25.35,25.7,25.04,25.62,1038300
WSO,D,20100709,58.94,59.73,58.52,59.12,190700
WST,D,20100709,36.41,36.72,36.21,36.72,160000
WTI,D,20100709,8.73,9.09,8.73,8.99,516800
WTM,D,20100709,328.02,331.9,327.65,331.7,33100
WTR,D,20100709,18.59,18.79,18.52,18.76,791400
WTS,D,20100709,29.18,29.68,28.8,29.4,151700
WTU,D,20100709,1.8,1.89,1.8,1.81,14200
WTW,D,20100709,25.48,26.05,25.48,26.05,183700
WU,D,20100709,15.67,15.88,15.55,15.87,4156900
WWE,D,20100709,16.03,16.18,15.95,16.04,119900
WWW,D,20100709,26.12,26.51,25.92,26.51,248000
WX,D,20100709,15.96,16.26,15.96,16.17,312800
WXS,D,20100709,31.19,32.08,31.13,32.08,236300
WY,D,20100709,35.61,36,35.34,35.84,1557800
WYN,D,20100709,21.7,21.85,21.47,21.73,1647500
X,D,20100709,40.91,43.38,40.89,42.88,13382400
XAA,D,20100709,14.18,14.27,14.18,14.27,3400
XCJ,D,20100709,27.16,27.29,26.66,27.07,103900
XCO,D,20100709,14.93,15.27,14.72,14.84,3576200
XEC,D,20100709,75.01,76.08,73.98,74.68,1124600
XEL,D,20100709,21.62,21.7,21.49,21.67,1291500
XFB,D,20100709,25.37,25.61,25.32,25.34,15200
XFD,D,20100709,21.55,21.6,21.21,21.6,3900
XFH,D,20100709,24.22,24.35,23.5,24.3,10400
XFJ,D,20100709,24.45,24.89,24.45,24.66,18200
XFP,D,20100709,13.84,14,13.73,13.73,43800
XFR,D,20100709,25.59,25.79,25.49,25.49,6700
XIN,D,20100709,2.35,2.65,2.35,2.56,375400
XJT,D,20100709,2.72,2.72,2.58,2.69,23400
XKE,D,20100709,8.72,8.89,8.46,8.5,11300
XKK,D,20100709,9.4,9.56,9.34,9.38,8600
XKN,D,20100709,21.54,21.91,21.54,21.89,32300
XKO,D,20100709,10.45,10.7,10.45,10.59,500
XL,D,20100709,17.07,17.43,16.98,17.4,4562500
XL-Y,D,20100709,26.49,26.78,26.28,26.75,564700
XOM,D,20100709,58.76,59.01,58.3,58.78,25976600
XRM,D,20100709,12.67,12.79,12.04,12.33,62300
XRX,D,20100709,8.19,8.28,8.11,8.22,17022400
XVF,D,20100709,23.71,23.75,23.38,23.6,17100
XVG,D,20100709,25.33,28.03,25.26,25.95,5200
Y,D,20100709,299.36,301.21,297.42,301.21,10400
YGE,D,20100709,11.78,12.45,11.49,12.4,7049400
YPF,D,20100709,38.03,38.75,38,38.75,1100
YSI,D,20100709,7.22,7.5,7.18,7.49,423400
YUM,D,20100709,39.89,40.33,39.89,40.27,2614100
YZC,D,20100709,20.02,20.44,19.88,20.35,393000
ZB-A,D,20100709,15.7,15.7,15.5,15.65,500
ZB-B,D,20100709,24.21,24.43,23.75,24.29,25900
ZB-C,D,20100709,23.8,23.8,23.73,23.75,43500
ZB-E,D,20100709,25.82,26,25.75,26,141100
ZEP,D,20100709,17.17,17.58,17.17,17.49,103700
ZF,D,20100709,2.94,3.07,2.94,3.01,282100
ZLC,D,20100709,1.55,1.78,1.5,1.63,1581500
ZMH,D,20100709,56.08,56.39,55.87,56.22,1319600
ZNH,D,20100709,21,21.49,20.99,21.31,38200
ZQK,D,20100709,3.95,4.15,3.92,4.15,570400
ZTR,D,20100709,3.62,3.65,3.62,3.63,344600
ZZ,D,20100709,2.49,2.55,2.48,2.55,230000
ZZC,D,20100709,75.03,76.53,75,76.5,1700