A,D,20111122,35.74,36.12,35.03,35.58,2653200
AA,D,20111122,9.48,9.52,9.18,9.26,29206800
AAN,D,20111122,24.35,24.5,23.96,24.39,394800
AAP,D,20111122,67.37,67.55,66.85,66.95,1134000
AAR,D,20111122,8.89,8.89,8.6,8.71,30000
AAT,D,20111122,20.51,20.57,19.94,20.14,422300
AAV,D,20111122,4.87,4.99,4.74,4.84,444400
AB,D,20111122,13.06,13.11,12.84,12.92,379300
ABB,D,20111122,17.04,17.21,16.93,17.08,3065600
ABC,D,20111122,36.44,37.16,36.36,36.63,2546300
ABD,D,20111122,9.12,9.39,8.87,8.89,847900
ABG,D,20111122,18.9,19.11,18.7,18.89,226400
ABH,D,20111122,16,16.07,15.83,15.92,553400
ABM,D,20111122,20.18,20.48,20.01,20.07,459800
ABR,D,20111122,3.6,3.67,3.6,3.61,13500
ABT,D,20111122,52.69,53.02,52.43,52.69,5274300
ABV,D,20111122,32.13,32.25,31.69,31.91,1901600
ABV.C,D,20111122,25.77,25.88,25.43,25.43,18600
ABVT,D,20111122,56.42,57.34,56.09,56.32,179800
ABW-A,D,20111122,25.02,25.1,24.99,24.99,8300
ABX,D,20111122,48.47,49.65,48.36,49.06,5565300
ACC,D,20111122,38.17,38.72,37.85,37.89,734500
ACE,D,20111122,66.31,66.38,65.72,65.8,3365700
ACG,D,20111122,8.07,8.12,8.05,8.09,1092100
ACH,D,20111122,11.58,11.69,11.27,11.49,315900
ACI,D,20111122,14.73,14.96,14.3,14.44,6474500
ACM,D,20111122,20.46,20.64,20.25,20.31,779400
ACN,D,20111122,55.08,55.71,54.77,54.83,3326000
ACO,D,20111122,27.94,29.11,27.67,28.55,129500
ACP,D,20111122,15.27,15.3,15.12,15.22,38400
ACTV,D,20111122,13.96,14.14,13.49,14,181400
ACW,D,20111122,5.85,6.07,5.74,6.02,537300
ADC,D,20111122,24.25,24.28,23.49,23.5,49700
ADI,D,20111122,34.03,34.25,32.93,33.32,5792400
ADM,D,20111122,28.31,28.89,28.25,28.41,4628600
ADS,D,20111122,94.95,95.44,94.03,94.76,561900
ADX,D,20111122,9.25,9.3,9.19,9.24,225700
ADY,D,20111122,4.17,4.26,4.16,4.18,14300
AEA,D,20111122,7.75,7.9,7.65,7.86,429300
AEB,D,20111122,16.76,17.11,16.76,16.91,11900
AEC,D,20111122,15.82,16.03,15.65,15.77,232800
AED,D,20111122,19.8,20.08,19.8,19.85,46300
AEE,D,20111122,31.94,32.09,31.65,31.79,2188900
AEF,D,20111122,22.35,22.42,22.18,22.23,86500
AEG,D,20111122,3.95,3.97,3.85,3.91,1344600
AEH,D,20111122,19.75,19.95,19.73,19.76,30400
AEL,D,20111122,11,11.05,10.8,10.8,483700
AEM,D,20111122,43.23,43.8,42.7,43.35,1950100
AEO,D,20111122,13.48,13.67,13.21,13.21,3637800
AEP,D,20111122,38.05,38.13,37.54,37.55,3135400
AEP-A,D,20111122,28.68,28.83,28.56,28.67,25600
AER,D,20111122,10.16,10.19,9.98,9.98,327600
AES,D,20111122,11.44,11.51,11.11,11.25,7039300
AES-C,D,20111122,48.8,48.97,48.71,48.96,4400
AET,D,20111122,39.25,39.64,38.82,39.16,3271900
AEV,D,20111122,21.02,21.12,20.9,20.97,54200
AF,D,20111122,7.15,7.23,6.86,6.91,1132600
AFB,D,20111122,14.09,14.13,14.05,14.13,46600
AFC,D,20111122,22.75,23.07,22.75,22.95,4100
AFE,D,20111122,25.24,25.29,25.11,25.12,4900
AFF,D,20111122,20.56,20.7,20.34,20.37,29900
AFG,D,20111122,34.86,35.11,34.56,34.58,435300
AFL,D,20111122,39.89,41.1,39.67,41.01,3979000
AFQ,D,20111122,25.86,25.86,25.06,25.41,42700
AFT,D,20111122,16.02,16.05,15.9,16.02,83100
AG,D,20111122,14.73,15.28,14.56,15.16,824200
AGC,D,20111122,6.05,6.12,6.05,6.11,119800
AGCO,D,20111122,43.57,43.58,41.8,42.16,2013300
AGD,D,20111122,5.62,5.67,5.56,5.56,83400
AGL,D,20111122,40.1,40.17,39.3,39.51,356700
AGM,D,20111122,17.13,17.39,16.81,16.98,48400
AGM.A,D,20111122,11.63,12.01,11.63,11.76,700
AGN,D,20111122,81.23,81.3,79.62,79.69,3248700
AGO,D,20111122,9.67,9.71,9.52,9.58,2131000
AGO-B,D,20111122,24.11,24.55,24.11,24.54,3600
AGO-E,D,20111122,23.01,23.14,22.78,23.14,15100
AGO-F,D,20111122,19.96,20.05,19.74,20.05,3600
AGP,D,20111122,53.8,54.89,53.65,54.06,492100
AGRO,D,20111122,8.42,8.5,7.98,8,347100
AGU,D,20111122,70.19,70.32,68.92,69.52,818900
AH,D,20111122,23.65,24.42,22.45,22.59,487900
AHC,D,20111122,4.4,4.43,4.26,4.26,15500
AHL,D,20111122,24.92,25.1,24.78,24.94,294400
AHL-A,D,20111122,24.63,24.83,24.63,24.7,4700
AHS,D,20111122,4.62,4.64,4.4,4.4,89300
AHT,D,20111122,7.5,7.55,7.41,7.45,948400
AHT-A,D,20111122,23.9,24.34,23.68,24.11,3700
AHT-D,D,20111122,22.62,22.9,22.62,22.63,14800
AHT-E,D,20111122,23.63,23.72,23.33,23.37,20900
AI,D,20111122,20.47,20.49,19.79,19.92,64000
AIG,D,20111122,20.9,21.43,20.85,21.01,4063300
AIG.W,D,20111122,5.18,5.35,5.13,5.17,177400
AIN,D,20111122,22.13,22.5,22,22.17,101500
AIQ,D,20111122,1.16,1.19,1.12,1.14,132300
AIR,D,20111122,17.17,17.3,16.8,16.82,240900
AIT,D,20111122,32.32,32.68,32.13,32.61,333000
AIV,D,20111122,21.03,21.23,20.86,20.94,1523500
AIV-T,D,20111122,25.27,25.27,25.08,25.09,800
AIV-U,D,20111122,25.07,25.21,25,25,2200
AIV-V,D,20111122,25.17,25.2,25.17,25.2,700
AIV-Y,D,20111122,25.31,25.31,25.2,25.2,800
AIV-Z,D,20111122,23.89,24.2,23.88,24.2,3900
AIZ,D,20111122,37.09,37.63,36.84,37.26,1013500
AJG,D,20111122,29.97,30.14,29.69,29.9,1433800
AKO.A,D,20111122,21.8,21.8,21.8,21.8,100
AKO.B,D,20111122,26.2,26.69,26.05,26.6,5200
AKP,D,20111122,14.1,14.15,14.08,14.13,14800
AKR,D,20111122,19.02,19.24,18.86,19,175200
AKS,D,20111122,8,8.12,7.78,7.85,6819500
AL,D,20111122,21.65,22.1,21.06,22.02,633700
ALB,D,20111122,49.52,49.94,48.49,49.05,641800
ALC,D,20111122,13.14,13.15,12.9,12.91,16800
ALE,D,20111122,38.38,38.53,38.05,38.06,195700
ALEX,D,20111122,35.23,35.55,34.85,35.12,266400
ALG,D,20111122,27.46,27.98,27.32,27.39,47800
ALJ,D,20111122,9.46,9.5,8.3,8.33,795700
ALK,D,20111122,64.01,64.04,62.54,62.66,194200
ALL,D,20111122,25.29,25.55,25.18,25.22,3185400
ALM,D,20111122,26.47,26.5,26.29,26.38,14000
ALP-N,D,20111122,25.63,25.69,25.5,25.69,4700
ALP-O,D,20111122,26.37,26.38,26.37,26.38,900
ALP-P,D,20111122,25.43,25.43,25.43,25.43,1200
ALR,D,20111122,23.46,23.74,22.91,23.03,852100
ALR-B,D,20111122,218,228.9,216.06,217,55100
ALU,D,20111122,1.72,1.73,1.56,1.59,39085500
ALV,D,20111122,49.64,49.92,49,49.13,569300
ALV-Z,D,20111122,67.48,67.95,66.83,66.83,1800
ALX,D,20111122,385.82,388.85,375.03,378.66,13000
AM,D,20111122,16.48,16.89,16.37,16.62,420400
AMBO,D,20111122,7.14,7.14,6.72,6.99,45300
AMD,D,20111122,5.4,5.46,5.29,5.3,19463300
AME,D,20111122,39.71,40.15,39.18,39.49,302000
AMG,D,20111122,85.72,86.85,84.63,85.56,549900
AMID,D,20111122,19.11,19.4,18.84,18.96,12600
AMP,D,20111122,42.92,43.31,42.26,42.73,2100600
AMP-A,D,20111122,27.71,27.99,27.69,27.95,15400
AMR,D,20111122,1.76,1.76,1.62,1.65,7622600
AMRC,D,20111122,10.93,11.08,10.89,11,173400
AMT,D,20111122,55.84,56.58,55.55,56,2700500
AMTG,D,20111122,14.69,14.8,14.5,14.76,72200
AMX,D,20111122,23.39,23.41,22.94,23.29,3976300
AN,D,20111122,34.11,35.05,33.97,34.83,1410900
ANF,D,20111122,46.3,46.88,45.4,45.85,2072400
ANH,D,20111122,6.18,6.22,6.15,6.16,1058100
ANH-A,D,20111122,25.59,25.59,25.45,25.58,700
ANH-B,D,20111122,22.48,22.51,22.48,22.5,11500
ANN,D,20111122,23.75,23.96,22.94,22.98,2042800
ANR,D,20111122,21.14,21.26,20.3,20.65,9830400
ANW,D,20111122,4.99,5.04,4.7,4.85,297800
AOB,D,20111122,0.7,0.74,0.69,0.71,134300
AOD,D,20111122,4.45,4.5,4.37,4.4,1209800
AOI,D,20111122,2.74,2.78,2.62,2.66,228300
AOL,D,20111122,14.4,14.43,13.98,14.03,1682500
AON,D,20111122,44.67,44.74,43.95,44.01,2525300
AOS,D,20111122,35.33,35.69,34.98,35.36,438000
AP,D,20111122,18.2,18.2,17.31,17.84,42100
APA,D,20111122,94.51,94.77,90.18,92.47,5881100
APA-D,D,20111122,55.36,55.36,53.51,54.34,45100
APB,D,20111122,9.28,9.45,9.28,9.4,8800
APC,D,20111122,75.61,76.45,74.11,74.53,3347200
APD,D,20111122,78.92,80.11,78.49,78.8,998400
APF,D,20111122,14.05,14.05,13.96,14,14200
APH,D,20111122,43.54,43.66,42.51,43.21,1486000
APL,D,20111122,34.32,34.65,34.23,34.41,336500
APO,D,20111122,11.48,11.71,11.13,11.58,128500
APU,D,20111122,44.09,44.15,43.56,43.71,39200
ARB,D,20111122,38.73,39.11,37.93,38.03,73400
ARC,D,20111122,4.23,4.3,4.09,4.11,85100
ARCO,D,20111122,20.5,20.76,20.25,20.39,1437100
ARE,D,20111122,64.08,64.53,63.5,63.73,348600
ARE-C,D,20111122,26.04,26.07,26.04,26.07,300
ARG,D,20111122,70.02,71.84,69.79,70.79,767300
ARH-A,D,20111122,25.27,25.53,25.27,25.34,1900
ARH-B,D,20111122,25.49,25.49,25.24,25.24,5500
ARI,D,20111122,13.67,13.75,13.55,13.62,60100
ARK,D,20111122,3.69,3.73,3.68,3.69,163400
ARL,D,20111122,1.37,1.37,1.28,1.36,1400
ARO,D,20111122,15.81,15.84,15.4,15.46,1881300
ARR,D,20111122,6.9,7.01,6.88,6.98,1068000
ART,D,20111122,6.12,6.18,5.83,5.85,204700
ARW,D,20111122,34.9,35.12,34.28,34.46,591900
ARX,D,20111122,8.71,9.02,8.66,8.68,64100
ARY,D,20111122,25.1,25.14,25.02,25.05,45800
ASA,D,20111122,28.41,28.66,28.14,28.55,29100
ASG,D,20111122,3.76,3.78,3.74,3.75,38300
ASH,D,20111122,51.34,51.99,50.18,50.46,894900
ASI,D,20111122,20.92,20.94,20.55,20.57,24500
ASP,D,20111122,10.39,10.47,10.39,10.39,14400
ASR,D,20111122,52.8,53.44,52,53.26,43900
ASX,D,20111122,4.44,4.56,4.44,4.54,1085900
AT,D,20111122,12.95,13.03,12.85,12.91,506600
ATE,D,20111122,10.29,10.39,10.18,10.23,2400
ATI,D,20111122,45.88,46.38,44.74,45.37,1206300
ATK,D,20111122,57.1,57.4,56.37,56.61,171100
ATLS,D,20111122,23.28,23.28,22.9,23.06,133600
ATO,D,20111122,33.75,33.9,33.09,33.11,594300
ATR,D,20111122,47.38,48.07,47.38,47.83,314900
ATT,D,20111122,26.85,27.08,26.85,27.04,113000
ATU,D,20111122,20.9,21.14,20.7,20.89,781000
ATV,D,20111122,4.75,5,4.74,4.83,1300
ATW,D,20111122,39.98,40.17,38.86,39.06,1081800
AU,D,20111122,44.08,45.04,44.02,44.33,2070800
AU-A,D,20111122,50.5,50.5,50.5,50.5,14800
AUO,D,20111122,4.42,4.47,4.35,4.42,1918200
AUQ,D,20111122,9.6,9.82,9.5,9.62,1259900
AUY,D,20111122,15.29,15.6,15.04,15.39,6225600
AV,D,20111122,8.83,8.95,8.7,8.76,250000
AVA,D,20111122,24.2,24.32,24,24.07,386800
AVB,D,20111122,120.61,121.64,119.38,119.45,469000
AVD,D,20111122,11.42,11.64,11.31,11.37,61300
AVF,D,20111122,23.68,23.83,23.47,23.52,75100
AVK,D,20111122,14.55,14.59,14.46,14.57,81100
AVP,D,20111122,16.67,16.85,16.51,16.59,3745400
AVT,D,20111122,28.46,28.74,27.98,28.12,1063800
AVX,D,20111122,12.26,12.4,12.07,12.36,272800
AVY,D,20111122,25.17,25.19,24.71,24.87,798900
AWC,D,20111122,5.43,5.54,5.38,5.44,184800
AWF,D,20111122,13.99,14.24,13.99,14.24,164500
AWH,D,20111122,59.69,59.69,58.82,58.85,147400
AWI,D,20111122,38.58,39.79,38.58,39.25,175200
AWK,D,20111122,30.44,30.47,30.16,30.23,741900
AWP,D,20111122,5.39,5.39,5.27,5.33,277000
AWR,D,20111122,35.47,35.67,34.6,34.64,99100
AXE,D,20111122,57.91,58.15,56.41,56.82,127600
AXL,D,20111122,7.77,7.96,7.71,7.75,1198100
AXP,D,20111122,46.01,46.31,45.53,46,5975100
AXR,D,20111122,6.81,7.06,6.44,6.69,9800
AXS,D,20111122,30.22,30.43,29.75,29.79,1152900
AXS-A,D,20111122,25.14,25.25,25.1,25.17,53600
AYI,D,20111122,43.87,44.52,43.57,44.05,182100
AYN,D,20111122,13.83,13.88,13.78,13.88,16700
AYR,D,20111122,11.17,11.31,11.05,11.18,391300
AZN,D,20111122,43.67,43.93,43.52,43.74,1857500
AZO,D,20111122,324.41,325.05,320.29,320.82,264500
AZZ,D,20111122,41.02,41.57,40.38,40.41,41100
B,D,20111122,23.16,23.43,22.93,23.06,227100
BA,D,20111122,65.3,65.44,63.88,64.35,5001800
BAC,D,20111122,5.53,5.59,5.32,5.37,270958900
BAC-B,D,20111122,21.09,21.17,20.6,20.67,95000
BAC-C,D,20111122,21.59,21.67,21.09,21.22,79800
BAC-D,D,20111122,21.52,21.6,20.9,20.98,57600
BAC-E,D,20111122,18.36,18.46,17.97,18,349200
BAC-H,D,20111122,23.45,23.49,22.88,22.95,491600
BAC-I,D,20111122,21.26,21.39,20.7,20.7,63100
BAC-J,D,20111122,21.42,21.52,20.81,20.81,117900
BAC-L,D,20111122,835,842.57,793.03,795,38400
BAC-U,D,20111122,20.8,20.87,20.37,20.39,90400
BAC-V,D,20111122,22.54,22.6,22.01,22.05,80900
BAC-W,D,20111122,22.68,22.7,22.25,22.25,45700
BAC-X,D,20111122,22.21,22.35,21.88,21.93,57900
BAC-Y,D,20111122,21.05,21.12,20.54,20.62,66900
BAC-Z,D,20111122,20.84,20.99,20.45,20.51,98000
BAC.A,D,20111122,2.62,2.66,2.51,2.52,867100
BAC.B,D,20111122,0.53,0.55,0.47,0.5,317300
BAF,D,20111122,14.59,14.79,14.58,14.77,63800
BAH,D,20111122,14.39,14.45,14.1,14.26,51700
BAK,D,20111122,15.32,15.55,15.1,15.22,226100
BALT,D,20111122,5,5,4.68,4.74,105900
BAM,D,20111122,26.77,26.92,26.41,26.73,1355100
BAP,D,20111122,102.13,102.36,100.2,101.6,300600
BAS,D,20111122,19.13,19.55,17.89,18.46,1645800
BAX,D,20111122,49.19,49.38,48.62,48.69,4447700
BBD,D,20111122,15.88,15.94,15.59,15.66,12892600
BBF,D,20111122,14.16,14.16,14,14.03,10200
BBG,D,20111122,38.48,39.2,37.6,37.79,980100
BBK,D,20111122,15.29,15.36,15.29,15.36,900
BBL,D,20111122,55.73,56.31,55.22,55.73,1675800
BBN,D,20111122,20.5,20.57,20.46,20.51,233700
BBT,D,20111122,22,22.24,21.73,21.9,3818800
BBT-A,D,20111122,26.29,26.32,26.11,26.22,19600
BBT-B,D,20111122,26.15,26.16,25.96,26,61500
BBT-C,D,20111122,25.45,25.5,25.35,25.45,27500
BBVA,D,20111122,7.64,7.69,7.53,7.68,1276100
BBW,D,20111122,7.95,8.05,7.9,8,102800
BBX,D,20111122,3.55,3.62,3.53,3.61,11800
BBY,D,20111122,26.28,26.43,25.9,26.18,4582400
BC,D,20111122,16.07,16.53,15.95,16.18,1037000
BCA,D,20111122,19.42,19.5,18.8,19.3,6200
BCE,D,20111122,37.94,38.43,37.83,38.35,643500
BCF,D,20111122,10.97,11.05,10.84,10.92,170400
BCH,D,20111122,80.84,80.84,78.41,78.77,88500
BCO,D,20111122,24.41,24.5,23.78,23.97,403500
BCR,D,20111122,83.9,84.38,83.03,83.9,499100
BCS,D,20111122,9.79,9.88,9.61,9.61,6375300
BCS-A,D,20111122,21.05,21.09,20.8,20.92,128000
BCS-C,D,20111122,22.44,22.44,22.2,22.33,75500
BCS-D,D,20111122,23.25,23.54,23.25,23.4,171600
BCS.P,D,20111122,20.44,20.67,20.4,20.52,43400
BCX,D,20111122,14.53,14.53,14.12,14.14,222000
BDC,D,20111122,31.36,31.66,30.76,31.15,213500
BDF,D,20111122,18.7,18.73,18.66,18.68,95600
BDJ,D,20111122,6.94,6.99,6.91,6.96,221400
BDN,D,20111122,8.54,8.54,8.28,8.31,1924800
BDN-C,D,20111122,25.05,25.05,25.05,25.05,300
BDN-D,D,20111122,24.83,24.83,24.54,24.54,1200
BDT,D,20111122,9.44,9.53,9.41,9.47,86500
BDV,D,20111122,8.83,8.89,8.79,8.81,96000
BDX,D,20111122,72,72.62,71.32,72.12,1396100
BEAM,D,20111122,49.8,50.22,49.34,49.7,484900
BEE,D,20111122,4.75,4.8,4.52,4.71,2932400
BEE-A,D,20111122,26.53,26.65,26.27,26.65,36500
BEE-B,D,20111122,26.25,26.25,26.08,26.08,7300
BEE-C,D,20111122,26.23,26.24,26.11,26.11,40800
BEN,D,20111122,95.04,97.18,94.46,95.43,1440300
BF.A,D,20111122,72.92,73.12,72.63,73.12,1500
BF.B,D,20111122,74.5,74.89,74.19,74.68,265200
BFK,D,20111122,13.7,13.79,13.67,13.74,52000
BFO,D,20111122,15,15.05,15,15.05,12000
BFR,D,20111122,5.35,5.41,5.28,5.37,181400
BFS,D,20111122,33.3,33.4,32.77,33.25,55000
BFS-A,D,20111122,25.27,25.38,25.26,25.26,700
BFS-B,D,20111122,27.35,27.35,27.06,27.28,2800
BFZ,D,20111122,14.25,14.28,14.17,14.17,70400
BG,D,20111122,59.41,60.48,59.15,59.55,917500
BGC,D,20111122,24.68,25.08,24.34,24.69,994500
BGE-B,D,20111122,25.56,25.6,25.46,25.46,6800
BGG,D,20111122,13.77,13.78,13.44,13.61,689300
BGR,D,20111122,24.48,24.65,24.14,24.35,108000
BGS,D,20111122,21.4,21.8,21.2,21.34,265800
BGT,D,20111122,12.67,12.81,12.67,12.79,57900
BGX,D,20111122,18.21,18.3,17.95,18.15,184800
BGY,D,20111122,7.36,7.43,7.31,7.36,548400
BH,D,20111122,334.09,337.02,331.36,331.52,7100
BHD,D,20111122,13.18,13.19,13.05,13.05,14800
BHE,D,20111122,12.82,12.94,12.57,12.67,163400
BHI,D,20111122,52.21,52.75,50.8,51.29,4101200
BHK,D,20111122,12.97,13.09,12.97,13.07,58100
BHL,D,20111122,12.31,12.32,12.21,12.32,12700
BHP,D,20111122,69.05,69.93,68.54,69.37,2899200
BHY,D,20111122,6.56,6.56,6.5,6.51,11700
BID,D,20111122,28,28.49,27.64,27.85,1201800
BIE,D,20111122,14.85,14.95,14.85,14.86,2200
BIF,D,20111122,5.6,5.66,5.6,5.63,16400
BIG,D,20111122,38.22,39.15,38.18,38.77,1164200
BIN,D,20111122,20.14,20.32,20.14,20.25,251400
BIO,D,20111122,93.19,93.44,92.14,92.54,25100
BIP,D,20111122,25.31,25.54,25.27,25.34,267600
BITA,D,20111122,4.3,4.5,4.19,4.33,9400
BJZ,D,20111122,16.49,16.5,16.28,16.28,8900
BK,D,20111122,18.4,18.48,18,18.02,10293400
BK-E,D,20111122,25.38,25.52,25.32,25.45,15200
BK-F,D,20111122,25.36,25.43,25.32,25.35,35600
BKD,D,20111122,14.38,14.57,14.11,14.24,641400
BKE,D,20111122,38.49,38.62,37.88,38.03,472700
BKH,D,20111122,31.45,31.49,30.84,30.9,307100
BKI,D,20111122,29.33,30.09,29.23,29.54,390700
BKK,D,20111122,15.48,15.52,15.46,15.48,24100
BKN,D,20111122,14.63,14.87,14.63,14.87,31500
BKS,D,20111122,17.93,18.73,17.63,18.1,2361200
BKT,D,20111122,7.21,7.21,7.14,7.21,145800
BKU,D,20111122,21.04,21.19,20.62,20.8,206800
BLC,D,20111122,5.56,5.58,5.4,5.43,400900
BLH,D,20111122,16.61,16.69,16.61,16.63,4700
BLK,D,20111122,156.3,157.66,154.06,155.81,562700
BLL,D,20111122,33.46,33.61,33.13,33.27,1602400
BLT,D,20111122,14.73,14.88,14.59,14.7,111500
BLW,D,20111122,15.8,15.83,15.69,15.8,75700
BLX,D,20111122,15.51,15.81,15.44,15.46,69600
BMA,D,20111122,19.22,19.83,18.96,19.65,159800
BME,D,20111122,24.94,25.02,24.65,24.7,14800
BMI,D,20111122,29.8,29.88,28.95,29.34,79000
BML-G,D,20111122,16.66,16.66,16.2,16.24,51600
BML-H,D,20111122,16.26,16.53,15.88,15.88,144900
BML-I,D,20111122,20.9,20.9,20.02,20.19,66200
BML-J,D,20111122,18.22,18.5,17.9,18,368500
BML-L,D,20111122,18.43,18.49,18,18.03,576600
BML-N,D,20111122,21.32,21.32,20.75,21.07,448900
BML-O,D,20111122,20.67,20.7,20.15,20.7,3500
BML-Q,D,20111122,23.15,23.22,22.7,22.71,674600
BMO,D,20111122,54.15,55.06,54.07,54.29,601400
BMR,D,20111122,17.3,17.39,17.02,17.16,1650600
BMR-A,D,20111122,25.46,25.46,25.15,25.17,1700
BMS,D,20111122,27.81,28.4,27.81,28.1,1031100
BMY,D,20111122,30.47,30.66,30.3,30.51,9179700
BNA,D,20111122,10.18,10.24,10.15,10.15,104900
BNJ,D,20111122,15.13,15.18,15.05,15.05,13100
BNS,D,20111122,47.85,48.38,47.59,48.12,561900
BNY,D,20111122,15.15,15.17,15.14,15.16,6200
BOE,D,20111122,13.44,13.49,13.28,13.45,181900
BOH,D,20111122,40.46,41.16,40.23,40.82,509000
BORN,D,20111122,3.28,3.34,3.23,3.29,100200
BOX,D,20111122,14.7,15.43,14.7,15.01,139900
BP,D,20111122,41.29,41.62,40.94,41.12,6823100
BPI,D,20111122,21.21,21.84,21.1,21.64,245500
BPK,D,20111122,16.38,16.41,16.35,16.4,10500
BPL,D,20111122,63.33,63.48,62.73,62.81,157800
BPO,D,20111122,14.86,14.88,14.57,14.63,1628400
BPP,D,20111122,10.15,10.23,10.15,10.16,35800
BPT,D,20111122,110.38,111.54,110.01,110.89,43900
BPZ,D,20111122,2.67,2.74,2.6,2.68,997700
BQH,D,20111122,15.09,15.1,15.09,15.1,600
BQR,D,20111122,8.12,8.12,7.98,8.03,38500
BR,D,20111122,21.63,21.7,21.21,21.27,702800
BRC,D,20111122,28.81,28.84,27.9,27.9,273500
BRE,D,20111122,45.84,46.45,45.76,46.04,895800
BRE-D,D,20111122,25.3,25.3,25.3,25.3,400
BRFS,D,20111122,18.91,19.09,18.68,18.88,1077900
BRK.A,D,20111122,111725,113145,111601,112200.1,700
BRK.B,D,20111122,74.15,75.29,74.1,74.36,4369600
BRO,D,20111122,20.48,20.53,20.07,20.19,718300
BRP,D,20111122,7.72,7.87,7.57,7.67,73700
BRS,D,20111122,44.42,45.56,44.42,44.85,272600
BRT,D,20111122,6.25,6.25,6.22,6.22,500
BRY,D,20111122,39.19,39.86,38.32,39.06,575700
BSBR,D,20111122,7.41,7.5,6.98,7.08,17866500
BSD,D,20111122,13.51,13.57,13.4,13.45,25800
BSE,D,20111122,14.28,14.42,14.28,14.4,12300
BSI,D,20111122,4.6,4.68,4.4,4.56,19600
BSL,D,20111122,18.63,18.9,18.55,18.9,50200
BSP,D,20111122,7.78,7.8,7.73,7.8,74500
BSX,D,20111122,5.27,5.46,5.26,5.31,13617700
BT,D,20111122,28.51,28.65,28.24,28.33,190800
BTA,D,20111122,11.39,11.4,11.34,11.38,42600
BTE,D,20111122,48.87,49.08,48.2,48.69,275800
BTF,D,20111122,14.39,14.68,14.39,14.6,18900
BTH,D,20111122,62.14,62.74,61.2,61.73,31700
BTM,D,20111122,16.97,17.04,16.45,16.79,182500
BTM.C,D,20111122,6.1,6.34,6.1,6.34,14400
BTO,D,20111122,13.44,13.47,13.31,13.35,38100
BTU,D,20111122,35.31,35.84,34.45,34.62,5086300
BTZ,D,20111122,11.91,12.01,11.86,11.98,202400
BUD,D,20111122,57.71,58.42,57.43,58.19,1569200
BVN,D,20111122,40.2,41,39.56,40.1,1090200
BWA,D,20111122,62.18,63.38,61.7,63.12,1186800
BWC,D,20111122,22.18,22.24,21.92,21.95,266900
BWF,D,20111122,25.84,25.95,25.75,25.94,176300
BWP,D,20111122,26.48,26.7,26.12,26.26,292100
BWS,D,20111122,8.3,8.5,8.01,8.06,800600
BX,D,20111122,12.91,13.18,12.9,12.93,2092300
BXC,D,20111122,1.76,1.8,1.55,1.6,30800
BXG,D,20111122,2.56,2.58,2.5,2.5,49300
BXP,D,20111122,92.56,93.18,91.58,92.13,764600
BXS,D,20111122,9.09,9.18,8.85,8.97,536700
BXS-A,D,20111122,25.47,25.47,25.19,25.45,1600
BYD,D,20111122,6.03,6.07,5.86,5.9,990800
BYI,D,20111122,36.86,38.06,36.39,37.45,1256100
BYM,D,20111122,14.76,14.76,14.62,14.65,40100
BZ,D,20111122,5.75,5.8,5.6,5.66,1042200
BZH,D,20111122,2,2.03,1.93,1.95,1147800
BZU,D,20111122,10.26,10.26,10.24,10.24,300
C,D,20111122,25.02,25.35,24.43,24.46,44985800
C-E,D,20111122,22.25,22.5,22.23,22.41,28500
C-F,D,20111122,24.74,24.8,24.66,24.71,24700
C-G,D,20111122,25.09,25.21,25.02,25.13,5900
C-H,D,20111122,79.25,79.75,77.9,77.9,354300
C-I,D,20111122,44.53,44.53,44.5,44.5,300
C-J,D,20111122,25.18,25.28,25.17,25.25,209800
C-N,D,20111122,26.18,26.18,26.02,26.1,15800
C-O,D,20111122,23.8,23.8,23.58,23.61,7900
C-P,D,20111122,25.58,25.58,25.45,25.45,2300
C-Q,D,20111122,21.91,22.13,21.91,22.05,11100
C-R,D,20111122,21.86,21.99,21.79,21.93,16300
C-S,D,20111122,21.81,21.95,21.73,21.86,46200
C-U,D,20111122,22.68,22.82,22.61,22.7,19800
C-V,D,20111122,24.34,24.42,24.31,24.38,50300
C-W,D,20111122,22.39,22.4,22.23,22.37,54000
C-Z,D,20111122,23.93,23.96,23.84,23.94,60000
C.A,D,20111122,0.36,0.36,0.36,0.36,23000
C.B,D,20111122,0.06,0.06,0.06,0.06,17700
CAB,D,20111122,23.52,23.83,23.23,23.62,439000
CACI,D,20111122,53.29,53.61,52.56,52.78,401000
CAE,D,20111122,9.13,9.27,9.09,9.13,38800
CAF,D,20111122,21.77,21.97,21.45,21.78,72000
CAG,D,20111122,24.2,24.36,24.04,24.18,3036600
CAH,D,20111122,40.5,40.97,40.29,40.53,2699700
CAJ,D,20111122,42.55,42.77,42.28,42.47,143400
CALX,D,20111122,8.07,8.2,7.91,7.98,336500
CAM,D,20111122,47.69,48.65,47.15,47.79,2396600
CAP,D,20111122,14.75,14.95,14.13,14.72,111100
CAS,D,20111122,12.56,12.56,12.03,12.26,46400
CASC,D,20111122,40.95,41.43,40.09,40.28,25700
CAT,D,20111122,90.77,91.22,88.58,89.99,7494700
CATO,D,20111122,25,25.14,24.31,24.5,117500
CB,D,20111122,64.26,64.91,64.03,64.5,2204900
CBB,D,20111122,2.9,2.91,2.81,2.86,862200
CBB-B,D,20111122,39.38,40,39.25,39.32,2800
CBD,D,20111122,33.48,34.02,32.51,33.18,595700
CBE,D,20111122,53.55,54.54,53.19,53.65,36034700
CBG,D,20111122,14.71,14.94,14.49,14.8,3015100
CBI,D,20111122,37.61,37.87,36.64,37.37,942500
CBK,D,20111122,2.68,2.69,2.46,2.57,143100
CBL,D,20111122,13.3,13.52,13.22,13.38,2019400
CBL-C,D,20111122,24.47,24.67,24.47,24.57,3000
CBL-D,D,20111122,23.46,23.71,23.3,23.37,13200
CBM,D,20111122,5.87,6.4,5.87,6.31,391600
CBR,D,20111122,3.75,3.86,3.68,3.85,318700
CBS,D,20111122,23.97,24.47,23.86,24.26,7153700
CBS.A,D,20111122,24.27,24.76,24.27,24.65,1100
CBT,D,20111122,30.82,31.2,30.04,30.1,923600
CBU,D,20111122,24.9,25.3,24.65,24.83,111900
CBZ,D,20111122,5.69,5.73,5.58,5.64,100300
CCC,D,20111122,14.18,14.27,13.82,13.87,322100
CCE,D,20111122,25.04,25.18,24.81,24.93,1426500
CCG,D,20111122,9.49,9.51,9.17,9.47,196700
CCH,D,20111122,16.72,16.82,16.52,16.6,18900
CCI,D,20111122,39.74,40.21,39.52,39.84,1023800
CCJ,D,20111122,17.99,18.06,17.59,17.63,2095200
CCK,D,20111122,30.6,30.79,30.35,30.55,756500
CCL,D,20111122,31.2,31.85,31.1,31.54,4114400
CCM,D,20111122,3.44,3.46,3.41,3.43,5500
CCO,D,20111122,11.02,11.14,10.94,11.05,129300
CCS,D,20111122,25.84,25.98,25.8,25.92,49000
CCSC,D,20111122,11.35,11.67,10.38,11.4,149500
CCT,D,20111122,25.05,25.05,25.03,25.05,8800
CCU,D,20111122,56.34,56.34,54.02,55.07,46200
CCW,D,20111122,25.62,25.69,25.61,25.69,81500
CDE,D,20111122,26.96,27.68,26.55,27.11,1195800
CDI,D,20111122,11.96,12.23,11.83,11.85,19000
CDR,D,20111122,3.31,3.36,3.25,3.32,280800
CDR-A,D,20111122,23.13,23.13,22.8,23,3500
CE,D,20111122,40.92,41.7,40.55,41.4,3101100
CEA,D,20111122,18.47,18.56,18.16,18.43,44000
CEC,D,20111122,33.12,33.76,32.94,33.19,177500
CEE,D,20111122,31.51,31.79,31.21,31.79,29800
CEG,D,20111122,39.23,39.36,38.52,38.53,1415700
CEG-A,D,20111122,26.97,26.97,26.9,26.94,18500
CEL,D,20111122,17.9,17.98,17.54,17.63,480400
CEM,D,20111122,21.95,21.95,21.14,21.15,117300
CEO,D,20111122,181.86,182.37,177.84,181.09,348100
CEU,D,20111122,1.34,1.54,1.32,1.4,25400
CF,D,20111122,149.21,153.91,147.81,151.02,1504500
CFC-A,D,20111122,20.65,20.77,20.19,20.19,22700
CFC-B,D,20111122,20.51,20.51,19.95,20,197500
CFI,D,20111122,7.82,7.98,7.82,7.93,2000
CFN,D,20111122,23.44,23.63,23.3,23.52,1357400
CFR,D,20111122,48.83,49.45,48.65,48.75,725800
CFX,D,20111122,28.04,29.88,27.48,29.33,406100
CGA,D,20111122,3.25,3.46,3.1,3.24,423000
CGI,D,20111122,10.34,10.47,9.99,10,92300
CGO,D,20111122,14.44,14.44,14.22,14.26,27400
CGV,D,20111122,19.9,20,19.45,19.68,91500
CGX,D,20111122,44.93,45.85,44.34,44.85,48200
CHA,D,20111122,60,60.23,59.4,59.99,60900
CHC,D,20111122,1.35,1.37,1.3,1.37,6300
CHC.W,D,20111122,0.09,0.11,0.05,0.05,4200
CHD,D,20111122,42.79,43.55,42.6,43.37,575100
CHE,D,20111122,50.01,50.51,49.75,49.82,181500
CHG,D,20111122,54.07,54.33,53.44,53.51,30700
CHH,D,20111122,33.84,33.88,33.14,33.67,145000
CHI,D,20111122,11.3,11.44,11.3,11.43,130200
CHK,D,20111122,24.03,24.34,23.45,23.66,8246100
CHK-D,D,20111122,92.09,92.79,91.84,92.49,3500
CHKM,D,20111122,26.39,26.4,26,26.26,106000
CHL,D,20111122,48.6,48.66,48.13,48.52,725600
CHMT,D,20111122,10.03,10.8,10,10.5,1099000
CHN,D,20111122,24.22,24.32,23.88,24.25,84300
CHS,D,20111122,10.57,10.58,9.57,9.94,17819400
CHSP,D,20111122,14.48,14.7,14.25,14.51,83500
CHT,D,20111122,32.98,33.03,32.8,32.97,298500
CHU,D,20111122,21.09,21.13,20.72,20.84,877300
CHW,D,20111122,7.28,7.31,7.22,7.22,134000
CHY,D,20111122,11.35,11.41,11.29,11.35,149900
CI,D,20111122,42.36,42.5,41.5,41.98,2880100
CIA,D,20111122,7.86,8.1,7.84,7.93,75900
CIB,D,20111122,55.67,57.84,55.67,57.01,269300
CIE,D,20111122,9.76,10.02,9.6,9.75,608100
CIF,D,20111122,2.79,2.83,2.79,2.8,29800
CIG,D,20111122,16.58,16.91,16.49,16.64,1971800
CII,D,20111122,12.08,12.15,12.03,12.05,147300
CIM,D,20111122,2.64,2.65,2.61,2.64,7095200
CIR,D,20111122,29.9,30.01,28.95,29.18,93100
CIS,D,20111122,1.92,2,1.75,1.83,495700
CIT,D,20111122,30.81,31.06,30.38,30.62,1190000
CJES,D,20111122,20.92,21.46,20.32,20.55,335900
CJT,D,20111122,72.45,72.47,71.9,72.01,800
CKH,D,20111122,81.82,82.6,80.18,80.44,298500
CKP,D,20111122,11.68,11.84,11.56,11.61,367200
CL,D,20111122,87.77,89.09,87.59,88.2,2306500
CLB,D,20111122,106.74,108.95,106.05,107.53,417400
CLC,D,20111122,45.95,46.17,45.23,45.37,143400
CLD,D,20111122,19.82,20.13,19.05,19.2,1048900
CLDT,D,20111122,10.28,10.53,10.06,10.06,15900
CLF,D,20111122,65.31,66.15,63.28,63.9,3029200
CLGX,D,20111122,12.3,12.44,11.95,12.15,1099100
CLH,D,20111122,54.75,55.8,54.59,55.6,251800
CLI,D,20111122,25.13,25.28,24.84,25.01,912300
CLNY,D,20111122,13.84,13.9,13.66,13.75,113700
CLP,D,20111122,18.78,18.91,18.5,18.54,650400
CLR,D,20111122,65.12,66.82,64.6,65.27,1274900
CLS,D,20111122,7.89,8,7.77,7.96,754300
CLW,D,20111122,32.84,33.05,32.3,32.38,162900
CLX,D,20111122,64.21,64.68,63.93,64.25,719300
CM,D,20111122,67.5,67.79,67.14,67.5,192300
CMA,D,20111122,24.09,24.32,23.76,23.88,2290100
CMA.W,D,20111122,4.94,4.94,4.4,4.72,191400
CMC,D,20111122,12.44,12.44,12.01,12.19,1201100
CMG,D,20111122,304.19,312.22,304.19,308.38,525300
CMI,D,20111122,91.21,91.21,87.9,89.58,3628900
CMK,D,20111122,7.97,8.05,7.97,8,17900
CMLP,D,20111122,28.2,29.05,27.7,28.8,85000
CMM,D,20111122,2.35,2.4,2.35,2.39,23700
CMN,D,20111122,26.13,26.43,25.59,25.62,29200
CMO,D,20111122,12.05,12.18,11.94,11.94,687800
CMO-A,D,20111122,22.1,22.1,22.1,22.1,100
CMO-B,D,20111122,14.12,14.19,14.05,14.12,24600
CMP,D,20111122,73.05,73.05,71.3,71.8,72000
CMRE,D,20111122,11.73,11.78,11.48,11.66,39600
CMS,D,20111122,20.42,20.45,19.9,20.02,3718400
CMS-A,D,20111122,91,95.45,91,92,400
CMS-B,D,20111122,90.5,90.5,90,90,100
CMU,D,20111122,4.54,4.56,4.5,4.55,63100
CNA,D,20111122,24.99,25.16,24.75,24.81,185500
CNC,D,20111122,36.34,36.9,36.01,36.69,486700
CNH,D,20111122,37.15,37.66,36.3,37.02,350500
CNI,D,20111122,75.75,76.25,75.38,75.71,736200
CNK,D,20111122,19.35,19.57,19.2,19.36,1037200
CNL,D,20111122,35.16,35.18,34.51,34.63,538700
CNO,D,20111122,5.97,6.11,5.96,6,1479600
CNP,D,20111122,19.03,19.11,18.83,18.9,2890700
CNQ,D,20111122,35.18,35.47,34.58,34.83,2810500
CNS,D,20111122,26.09,26.09,25.07,25.1,126000
CNW,D,20111122,26.61,26.67,25.88,26.03,557100
CNX,D,20111122,37.63,38.06,36.86,37.16,2112700
CO,D,20111122,2.18,2.18,2.08,2.12,51000
CODE,D,20111122,9.17,9.26,8.97,9.04,183100
CODI,D,20111122,12.13,12.26,11.84,11.84,273600
COF,D,20111122,40.9,41.33,40.48,40.77,4054200
COF-B,D,20111122,25.57,25.58,25.47,25.53,6300
COF.W,D,20111122,14.55,14.7,14.4,14.4,5900
COG,D,20111122,80.28,81.39,79.25,80.09,1477000
COH,D,20111122,59.74,60.47,59.2,59.88,2114500
COL,D,20111122,52.49,52.73,52.08,52.37,2082300
COO,D,20111122,57.36,58.01,56.7,57.66,735600
COP,D,20111122,68.68,68.93,67.91,68.14,6787100
COR,D,20111122,16.27,16.52,16.01,16.2,82700
COT,D,20111122,6.21,6.28,6.11,6.18,250700
COV,D,20111122,44.43,45.05,44.07,44.35,3130400
COY,D,20111122,7.11,7.11,7.05,7.07,94800
CP,D,20111122,57.37,57.66,56.99,57.41,731700
CPA,D,20111122,61.09,61.6,60.5,60.5,333900
CPB,D,20111122,32.96,33.2,31.43,31.84,7403900
CPE,D,20111122,4.67,4.86,4.67,4.67,193900
CPF,D,20111122,12.82,12.87,12.61,12.76,81700
CPK,D,20111122,42.26,42.42,41.51,41.76,42600
CPL,D,20111122,25.13,25.6,24.9,25.29,269300
CPN,D,20111122,15.05,15.11,14.9,15.01,2990400
CPO,D,20111122,51.11,51.67,50.72,51.04,295700
CPP,D,20111122,22.74,22.85,22.65,22.8,3300
CPT,D,20111122,56.33,56.87,56.12,56.26,586700
CPV,D,20111122,25.62,25.83,25.58,25.74,43300
CPX,D,20111122,32.27,32.8,31.71,31.88,703500
CPY,D,20111122,6.15,6.15,5.78,5.91,218400
CQB,D,20111122,8.34,8.49,8.25,8.41,723300
CR,D,20111122,46,46,44.27,44.78,193100
CRD.A,D,20111122,4.28,4.35,4.17,4.25,70300
CRD.B,D,20111122,6.33,6.54,6.33,6.52,53800
CRH,D,20111122,17.22,17.43,16.97,17.09,213100
CRI,D,20111122,37.72,37.9,37.26,37.5,342200
CRK,D,20111122,15.98,15.98,15.28,15.36,992400
CRL,D,20111122,28.07,28.36,27.85,28.02,937700
CRM,D,20111122,111.17,112.61,106.99,108.25,4017600
CRP,D,20111122,25.45,25.53,25.31,25.4,71500
CRR,D,20111122,140.88,142.99,138.62,139.79,449600
CRS,D,20111122,49.42,50.2,48.79,49.4,264700
CRT,D,20111122,48.25,48.25,47.22,47.66,6500
CRY,D,20111122,4.25,4.39,4.25,4.27,123100
CS,D,20111122,22,22.09,21.71,21.8,2519000
CSA,D,20111122,3.85,3.97,3.7,3.71,251300
CSA-A,D,20111122,23.52,23.6,23.11,23.11,11900
CSC,D,20111122,24.66,24.83,24.2,24.49,2813300
CSE,D,20111122,6.14,6.17,6.03,6.08,2417500
CSFS,D,20111122,7.03,7.22,6.97,7.12,8800
CSH,D,20111122,46.77,47.99,46.57,46.75,242100
CSL,D,20111122,41.76,42.3,41.65,42.06,363000
CSP,D,20111122,6.48,6.55,6.47,6.53,95700
CSQ,D,20111122,8.19,8.27,8.13,8.18,422500
CSS,D,20111122,19.65,19.96,19.56,19.65,16900
CSU,D,20111122,6.76,7.24,6.66,6.68,910500
CSV,D,20111122,5.7,5.89,5.7,5.81,20900
CSX,D,20111122,20.95,21.16,20.77,20.94,7752400
CT,D,20111122,2.44,2.45,2.35,2.4,52900
CTB,D,20111122,12.6,12.78,12.32,12.63,743200
CTC,D,20111122,0.4,0.4,0.35,0.38,23500
CTL,D,20111122,36.91,36.95,35.82,36.44,7197800
CTQ,D,20111122,25.59,25.69,25.58,25.66,43600
CTS,D,20111122,8.13,8.2,7.94,8,62600
CTZ-A,D,20111122,21.97,22.31,21.97,22.31,4300
CUB,D,20111122,43.37,43.9,42.8,43.19,94400
CUBE,D,20111122,9.36,9.42,9.23,9.39,606600
CUK,D,20111122,31.62,32.29,31.62,32.03,234300
CUZ,D,20111122,5.88,5.91,5.7,5.71,402900
CUZ-A,D,20111122,24.4,24.4,24.4,24.4,100
CV,D,20111122,35.09,35.15,35.08,35.1,42900
CVA,D,20111122,14.06,14.16,13.93,14.06,829600
CVC,D,20111122,14.55,14.76,14.35,14.64,2219300
CVD,D,20111122,45.51,45.82,45.11,45.38,513400
CVE,D,20111122,31.37,31.37,30.3,30.45,1283800
CVG,D,20111122,11.95,12,11.68,11.8,915200
CVH,D,20111122,29.95,30.15,29.62,29.73,618800
CVI,D,20111122,17.77,17.92,17.05,17.15,4414900
CVO,D,20111122,3.03,3.06,2.95,3,351300
CVS,D,20111122,37.59,38.07,37.53,37.6,7906200
CVX,D,20111122,95.76,97.25,95,96.42,8941000
CW,D,20111122,30.86,31.21,30.42,30.72,156900
CWH,D,20111122,16.15,16.28,15.91,16,604600
CWH-C,D,20111122,23.66,24.1,23.66,23.82,4000
CWH-D,D,20111122,20.03,20.03,19.61,19.9,29700
CWH-E,D,20111122,24.33,24.39,24.15,24.25,16300
CWHN,D,20111122,21.21,21.25,21.01,21.01,3000
CWT,D,20111122,18.2,18.28,17.96,17.97,114500
CWZ,D,20111122,25.78,25.78,25.63,25.63,700
CX,D,20111122,4.16,4.21,4.01,4.11,6376400
CXE,D,20111122,5.05,5.06,5,5.04,147900
CXH,D,20111122,9.52,9.55,9.48,9.54,20500
CXO,D,20111122,94.29,95.61,92.31,92.92,866500
CXS,D,20111122,9.67,9.78,9.65,9.69,517300
CXW,D,20111122,20.61,21.1,20.49,20.75,741100
CYD,D,20111122,13.23,14.05,13.1,13.8,251300
CYE,D,20111122,6.95,7,6.92,6.98,84900
CYH,D,20111122,18.65,18.83,17.92,18.04,1817800
CYN,D,20111122,39.53,40.3,39.27,39.62,575700
CYS,D,20111122,12.89,12.99,12.82,12.9,594700
CYT,D,20111122,43.73,43.87,42.67,42.88,622000
CZZ,D,20111122,11.17,11.62,11.17,11.44,504200
D,D,20111122,50.66,50.74,50,50.04,2301700
DAC,D,20111122,3.29,3.34,3.17,3.31,48100
DAL,D,20111122,7.26,7.4,7.18,7.28,10112400
DAN,D,20111122,11.96,12.24,11.93,12.04,3431200
DANG,D,20111122,4.58,4.7,4.55,4.56,950000
DAR,D,20111122,13.75,13.92,13.54,13.63,751500
DB,D,20111122,33.72,34.13,33.29,33.59,3391900
DBD,D,20111122,29.76,29.92,29.11,29.22,661800
DCA,D,20111122,3.27,3.35,3.27,3.3,34400
DCE,D,20111122,21.67,21.72,21.47,21.52,47300
DCI,D,20111122,64.58,65.1,64,64.67,229800
DCM,D,20111122,17.72,17.74,17.62,17.62,216700
DCO,D,20111122,12.52,12.53,12.13,12.21,57500
DCT,D,20111122,4.6,4.65,4.48,4.57,4719200
DD,D,20111122,45.58,45.92,45.06,45.4,6196500
DD-A,D,20111122,83.95,83.95,82.45,82.95,1900
DD-B,D,20111122,100.15,101.27,100.15,101.26,1200
DDD,D,20111122,15.7,16.11,15.22,15.27,483800
DDE,D,20111122,2.14,2.18,2.12,2.12,7800
DDF,D,20111122,6.8,6.82,6.75,6.79,12300
DDR,D,20111122,10.92,11.06,10.86,10.9,2900500
DDR-H,D,20111122,24.5,24.6,24.25,24.36,3400
DDR-I,D,20111122,24.63,24.63,24.33,24.33,3300
DDS,D,20111122,49.24,49.88,48.83,49.74,1170900
DDT,D,20111122,24.47,24.69,24.32,24.5,8400
DE,D,20111122,72.07,72.4,70.52,71.92,5893900
DEG,D,20111122,57.41,57.54,56.5,57.01,47900
DEI,D,20111122,17.4,17.68,17.37,17.54,1308800
DEL,D,20111122,62.26,62.26,60.49,61.81,39300
DEO,D,20111122,81.78,82.46,81.36,81.91,545100
DEX,D,20111122,10.43,10.66,10.43,10.56,58600
DEXO,D,20111122,0.83,0.86,0.77,0.79,404200
DF,D,20111122,9.55,9.65,9.41,9.53,2213700
DFG,D,20111122,25.88,26.56,25.83,26.01,189100
DFP,D,20111122,23.63,23.73,23.63,23.71,2300
DFS,D,20111122,22.86,23.41,22.83,23.21,6253500
DFT,D,20111122,21.43,21.73,21.13,21.28,547600
DFT-A,D,20111122,24.92,25,24.92,25,6600
DFT-B,D,20111122,24.47,24.52,24.47,24.51,3500
DG,D,20111122,39.12,40.4,39.09,39.39,1389200
DGI,D,20111122,15.75,16,15.4,15.4,154000
DGX,D,20111122,54.44,56.23,54.14,55.81,2254400
DHF,D,20111122,4.4,4.46,4.32,4.34,592200
DHG,D,20111122,13.63,13.63,13.48,13.48,54400
DHI,D,20111122,11.16,11.43,11,11.3,9007300
DHR,D,20111122,46,46.5,45.49,46.04,2640800
DHT,D,20111122,1.05,1.09,0.99,1.02,873100
DHX,D,20111122,7.67,7.8,7.43,7.54,416200
DIN,D,20111122,42.91,43.66,42.69,43.15,93700
DIS,D,20111122,34.21,34.47,33.41,34.02,12502500
DK,D,20111122,11.69,11.84,11.23,11.29,280600
DKP,D,20111122,24.01,24.12,23.84,24.11,1800
DKS,D,20111122,39.59,40.29,39.1,39.52,1140500
DKT,D,20111122,24.05,24.1,23.86,23.88,145300
DL,D,20111122,2.55,2.64,2.44,2.44,18400
DLB,D,20111122,31.03,31.11,29.8,30.68,1177700
DLPH,D,20111122,20.3,20.71,19.65,19.9,2988600
DLR,D,20111122,63.26,63.94,62.85,63.07,1762700
DLX,D,20111122,21.3,21.55,20.94,21.05,260800
DM,D,20111122,9.24,9.35,9.03,9.05,81200
DMD,D,20111122,7.44,7.52,7.14,7.25,803200
DMO,D,20111122,19.72,19.72,19.28,19.37,34000
DNB,D,20111122,67.43,68,67.18,67.5,673000
DNI,D,20111122,3.41,3.43,3.39,3.41,59000
DNP,D,20111122,10.8,10.8,10.66,10.7,283000
DNR,D,20111122,15.5,15.6,14.97,15.02,6749600
DNY,D,20111122,13.74,13.74,13.63,13.74,300
DO,D,20111122,60.78,61.6,59.91,60.48,1306300
DOLE,D,20111122,8.71,8.99,8.71,8.95,476100
DOM,D,20111122,9.61,9.82,9.58,9.72,28800
DOV,D,20111122,51.32,52.01,50.85,51.87,1784800
DOW,D,20111122,25.2,25.39,24.72,25.15,8207200
DOX,D,20111122,28.28,28.38,27.92,28.1,535300
DPD,D,20111122,12.74,12.81,12.69,12.8,27900
DPG,D,20111122,18.61,18.61,17.75,17.86,234700
DPL,D,20111122,30.16,30.19,30.14,30.14,7748000
DPM,D,20111122,44.58,44.99,44.4,44.79,75600
DPO,D,20111122,9.82,9.94,9.77,9.9,83100
DPS,D,20111122,35.74,35.85,35.48,35.68,1121000
DPZ,D,20111122,31.35,31.99,31.25,31.53,533400
DQ,D,20111122,1.85,2,1.83,1.97,87500
DRC,D,20111122,48.2,48.25,46.78,47.33,467900
DRE,D,20111122,10.98,11.05,10.7,10.72,2556100
DRE-J,D,20111122,24.55,24.65,24.55,24.65,1200
DRE-K,D,20111122,24.37,24.38,24.19,24.32,4300
DRE-L,D,20111122,24.54,24.62,24.39,24.55,10300
DRE-M,D,20111122,25.12,25.2,25.01,25.2,1600
DRE-O,D,20111122,25.98,26.02,25.91,25.91,2400
DRH,D,20111122,8.36,8.45,8.18,8.28,1066900
DRI,D,20111122,45.27,45.69,44.67,45.05,1886300
DRL,D,20111122,0.94,0.94,0.86,0.86,423000
DRQ,D,20111122,63.82,64.75,62.64,63.29,240600
DRU,D,20111122,29.08,29.25,29.04,29.22,50000
DSM,D,20111122,8.37,8.45,8.35,8.35,91000
DST,D,20111122,46.95,47.4,46.6,46.76,135100
DSU,D,20111122,3.78,3.79,3.74,3.77,224900
DSW,D,20111122,45.63,46.73,44.01,45.22,1663300
DSX,D,20111122,7.71,8,7.36,7.61,815000
DTE,D,20111122,50.53,50.59,49.86,50.04,946300
DTE-A,D,20111122,27.48,27.54,27.18,27.27,4500
DTE-C,D,20111122,27.49,27.49,27.15,27.3,1600
DTF,D,20111122,15.35,15.4,15.35,15.4,7700
DTG,D,20111122,64.83,65.57,64.28,64.83,255900
DTK,D,20111122,22.47,22.54,22.18,22.35,233000
DTT,D,20111122,19.73,19.8,19.4,19.48,120000
DUA,D,20111122,19.04,19.2,18.93,18.96,66200
DUC,D,20111122,11.58,11.65,11.51,11.53,118100
DUF,D,20111122,14.36,14.49,13.92,13.93,80100
DUK,D,20111122,20.01,20.05,19.78,19.92,12227400
DV,D,20111122,33.74,33.97,33.1,33.72,1058800
DVA,D,20111122,72.77,73.39,71.85,73.03,1359900
DVD,D,20111122,1.07,1.07,1.05,1.06,50700
DVF,D,20111122,9.39,9.45,9.33,9.45,36800
DVM,D,20111122,11.85,11.97,11.8,11.95,25900
DVN,D,20111122,62.36,62.61,61.17,61.7,3274400
DVR,D,20111122,2.18,2.21,2.04,2.06,764400
DW,D,20111122,21.24,21.35,20.85,20.91,70500
DX,D,20111122,8.76,8.9,8.63,8.65,244100
DXB,D,20111122,19.32,19.55,19.03,19.09,193500
DY,D,20111122,18.78,20.15,17.42,18.87,1500700
DYN,D,20111122,2.53,2.55,2.4,2.4,956800
E,D,20111122,40.73,40.98,40.37,40.62,848600
EAA,D,20111122,26.67,26.83,26.67,26.83,18700
EAT,D,20111122,22.51,22.79,22.22,22.6,1364000
EBF,D,20111122,14.33,14.65,14.2,14.25,44800
EBR,D,20111122,9.14,9.16,8.9,8.93,670000
EBR.B,D,20111122,13.31,13.31,12.86,12.95,194800
EBS,D,20111122,15.72,15.97,15.42,15.51,248100
EC,D,20111122,41.12,41.2,40.57,40.99,255100
ECA,D,20111122,18.94,19.11,18.71,18.84,4722400
ECL,D,20111122,53.14,53.55,52.71,53.01,2945000
ECT,D,20111122,24.24,24.86,24,24.81,66600
ED,D,20111122,57.54,57.65,56.59,56.9,1399500
ED-A,D,20111122,102.9,102.9,101.48,102.62,2100
ED-C,D,20111122,101,101,101,101,200
EDD,D,20111122,14.68,14.91,14.68,14.87,164200
EDE,D,20111122,20.38,20.41,20.09,20.1,177100
EDF,D,20111122,23.13,23.18,22.77,22.8,50800
EDN,D,20111122,6.21,6.29,6.11,6.2,1900
EDR,D,20111122,8.91,9.09,8.87,8.96,543300
EDT,D,20111122,29.22,29.68,29.22,29.68,4000
EDU,D,20111122,22.5,23.85,22.45,23.64,2588100
EE,D,20111122,32.95,33,32.48,32.49,161100
EEA,D,20111122,5.94,5.94,5.83,5.91,8400
EEP,D,20111122,30.27,30.64,30.16,30.49,357400
EEQ,D,20111122,30.82,31.25,30.72,31.11,43400
EFC,D,20111122,17.3,17.38,17.1,17.12,18300
EFM,D,20111122,27.7,27.99,27.7,27.82,1200
EFR,D,20111122,13.85,13.97,13.85,13.93,99500
EFT,D,20111122,14.12,14.19,14.07,14.19,105600
EFX,D,20111122,34.21,34.67,34.09,34.35,623900
EGF,D,20111122,15.5,15.68,15.49,15.62,19500
EGN,D,20111122,48.04,48.84,47.56,48.27,481800
EGO,D,20111122,16.95,17.62,16.83,17.37,3417300
EGP,D,20111122,40.6,41.02,40.4,40.48,128900
EGY,D,20111122,5.5,5.64,5.47,5.49,528800
EHI,D,20111122,11.98,12.19,11.97,12.01,80000
EIG,D,20111122,16.27,16.48,16.12,16.16,188400
EIX,D,20111122,39.16,39.19,38.25,38.43,1586700
EJ,D,20111122,5.5,6.22,5.35,6.13,802500
EK,D,20111122,1.09,1.16,1.08,1.16,3538900
EL,D,20111122,109.39,112.4,109.21,110.98,1397000
ELA,D,20111122,26.98,27.33,26.98,27.22,14800
ELB,D,20111122,27.55,27.62,27.43,27.54,8400
ELN,D,20111122,10.41,10.53,10.31,10.42,1664000
ELP,D,20111122,18.62,18.95,18.39,18.6,312900
ELS,D,20111122,60.59,61.39,60.29,60.35,223900
ELS-A,D,20111122,25.45,25.45,25.2,25.2,5200
ELT,D,20111122,12.55,12.66,12.3,12.42,78500
ELX,D,20111122,7.98,8.02,7.71,7.73,933500
ELY,D,20111122,5.19,5.26,5.13,5.19,438400
EMC,D,20111122,22.59,22.69,22.22,22.47,24895500
EMD,D,20111122,13.26,13.35,13.21,13.32,59200
EME,D,20111122,24.04,24.08,23.53,23.77,364300
EMF,D,20111122,17.42,17.65,17.36,17.55,91300
EMN,D,20111122,37,37.43,36.67,36.99,1492900
EMO,D,20111122,17.95,18.4,17.67,18.38,190900
EMQ,D,20111122,26.03,26.1,25.79,25.86,2200
EMR,D,20111122,48.39,48.96,48.04,48.31,4246600
EMZ,D,20111122,26.95,27.08,26.78,27.08,9900
ENB,D,20111122,34.85,34.94,34.35,34.46,721200
END,D,20111122,6.48,6.84,6.45,6.61,346100
ENH,D,20111122,36.4,36.75,35.95,36,175300
ENH-A,D,20111122,25.33,25.4,25.11,25.31,25300
ENH-B,D,20111122,25.25,25.25,24.75,25.01,48500
ENI,D,20111122,17.83,17.83,17.33,17.33,468400
ENL,D,20111122,22.38,22.55,22.31,22.45,59000
ENP,D,20111122,19.86,19.92,19.55,19.73,62000
ENR,D,20111122,68.47,69.33,68.33,68.79,449700
ENS,D,20111122,23.87,24,23.26,23.73,391800
ENV,D,20111122,11,11.29,10.85,10.92,223700
ENZ,D,20111122,2.22,2.22,2.04,2.1,127200
EOC,D,20111122,45.72,45.72,45.1,45.24,96400
EOD,D,20111122,7.78,7.83,7.72,7.76,176000
EOG,D,20111122,95.31,96.31,93.64,94.98,1749300
EOI,D,20111122,9.83,9.91,9.8,9.83,123300
EOS,D,20111122,9.79,9.86,9.78,9.83,233800
EOT,D,20111122,19.94,20.19,19.91,20.12,58800
EP,D,20111122,24.78,25.03,24.78,24.9,9749700
EP-C,D,20111122,45.44,45.67,45.25,45.51,4900
EPB,D,20111122,32.48,32.6,32.1,32.12,321700
EPD,D,20111122,45.39,45.66,45.13,45.43,710600
EPL,D,20111122,13.71,14.02,13.48,13.5,140700
EPR,D,20111122,43.69,43.9,43.18,43.28,192900
EPR-C,D,20111122,19.4,19.45,19.16,19.16,1000
EPR-D,D,20111122,24.87,24.88,24.55,24.84,2300
EPR-E,D,20111122,27.02,27.02,26.76,26.81,1900
EQR,D,20111122,53.82,54.38,53.68,53.81,1352200
EQR-N,D,20111122,25.27,25.27,25.05,25.22,5700
EQS,D,20111122,2.1,2.1,2.07,2.08,2000
EQT,D,20111122,56.93,57.89,56.65,57.28,1941200
EQU,D,20111122,5.15,5.18,4.92,5.11,49900
EQY,D,20111122,15.95,16.1,15.77,15.89,469600
ERF,D,20111122,25.47,25.55,24.78,25.04,993100
ERJ,D,20111122,24.89,24.94,24.42,24.67,754400
ES,D,20111122,3.41,3.43,3.28,3.3,691100
ESC,D,20111122,14.61,14.79,14.34,14.35,315800
ESD,D,20111122,18.85,19.02,18.73,18.96,103700
ESE,D,20111122,26.78,26.84,26.26,26.45,174000
ESI,D,20111122,54.37,55.26,54.37,54.71,343900
ESL,D,20111122,52.53,52.66,51.11,51.36,215600
ESS,D,20111122,127.29,127.65,125.89,125.97,223900
ESS-H,D,20111122,25.47,25.5,25.25,25.5,2000
ESV,D,20111122,49.34,50.19,48.9,49.78,1880100
ETB,D,20111122,11.87,11.94,11.8,11.87,70600
ETE,D,20111122,36.36,36.46,35.22,35.62,888000
ETG,D,20111122,12.23,12.23,12.07,12.15,247000
ETH,D,20111122,18.42,18.81,18.1,18.3,160800
ETJ,D,20111122,10.31,10.39,10.31,10.35,274800
ETM,D,20111122,5.19,5.25,5.04,5.11,115400
ETN,D,20111122,43.05,43.05,41.89,42.56,2629900
ETO,D,20111122,16.3,16.45,16.28,16.37,45100
ETP,D,20111122,44.1,44.35,43.62,43.96,836900
ETR,D,20111122,68.24,68.42,67.31,67.36,1108300
ETV,D,20111122,11.4,11.44,11.28,11.29,279000
ETW,D,20111122,10.23,10.29,10.2,10.26,364800
ETY,D,20111122,8.5,8.55,8.37,8.52,755400
EV,D,20111122,23.26,23.68,22.02,22.58,2196900
EVC,D,20111122,1.39,1.41,1.3,1.32,50300
EVF,D,20111122,6.38,6.42,6.33,6.42,108800
EVG,D,20111122,16.13,16.28,16.13,16.19,65000
EVN,D,20111122,12.11,12.24,12.11,12.2,46200
EVR,D,20111122,25.13,25.65,24.74,24.76,145200
EVT,D,20111122,14.11,14.16,14.05,14.1,158800
EW,D,20111122,63.76,64.82,62.47,63.06,902900
EXAM,D,20111122,6.87,6.94,6.74,6.78,166700
EXBD,D,20111122,36.69,37.37,36.5,36.95,218800
EXC,D,20111122,43.27,43.35,42.52,42.55,4968100
EXD,D,20111122,16.34,16.49,16.28,16.3,54000
EXG,D,20111122,8,8.05,7.94,7.98,1271000
EXH,D,20111122,10.56,10.78,10.2,10.23,982900
EXK,D,20111122,10.46,11,10.43,10.95,2234600
EXL,D,20111122,10.9,10.95,10.77,10.84,289000
EXM,D,20111122,1.92,2,1.73,1.77,676200
EXP,D,20111122,22.24,22.3,21.29,21.44,556600
EXPR,D,20111122,20.91,21.2,20.52,20.55,645600
EXR,D,20111122,22.9,23.05,22.63,22.8,1448600
F,D,20111122,10.02,10.15,9.9,10.09,43750600
F-A,D,20111122,26.71,26.8,26.55,26.55,34400
F.W,D,20111122,2.21,2.28,2.11,2.19,1627200
FAC,D,20111122,1.12,1.12,1.12,1.12,1100
FAF,D,20111122,11.1,11.51,10.89,11.34,818500
FAM,D,20111122,15.53,15.66,15.46,15.6,52100
FAV,D,20111122,8.17,8.21,8.15,8.18,20600
FBC,D,20111122,0.7,0.73,0.66,0.67,919800
FBF-M,D,20111122,21.88,21.88,21.32,21.57,37200
FBF-N,D,20111122,20.99,21,20.55,20.68,13900
FBHS,D,20111122,15.15,15.44,15.15,15.37,428600
FBN,D,20111122,1.03,1.08,0.98,1.05,968100
FBP,D,20111122,3.51,3.59,3.44,3.52,63700
FBP-B,D,20111122,15,15.43,15,15.43,400
FBR,D,20111122,7.52,7.54,7.2,7.23,2845600
FBS-A,D,20111122,9.4,9.7,9.4,9.4,1600
FC,D,20111122,9.44,9.44,9.2,9.2,9500
FCE.A,D,20111122,12.29,12.37,12.04,12.05,738500
FCE.B,D,20111122,12.16,12.16,11.72,12.14,6400
FCF,D,20111122,4.4,4.46,4.27,4.31,255800
FCH,D,20111122,2.92,2.95,2.66,2.68,2411800
FCH-A,D,20111122,21.82,21.86,19.89,21.85,7900
FCH-C,D,20111122,22,22.01,21.36,21.86,23100
FCN,D,20111122,41.27,41.58,41.18,41.38,324900
FCS,D,20111122,12.65,12.86,12.37,12.42,2080700
FCT,D,20111122,13.13,13.14,13,13.08,74800
FCX,D,20111122,35.89,36.39,35.35,35.64,16247300
FCY,D,20111122,22.96,22.96,22.63,22.63,1500
FDI,D,20111122,16.36,16.44,16.28,16.41,18900
FDO,D,20111122,57.31,58.42,57.26,57.4,828800
FDP,D,20111122,24.69,25.12,24.47,24.47,116300
FDS,D,20111122,89.94,90.53,89.15,89.68,240000
FDX,D,20111122,79.04,79.37,77.95,78.21,1598100
FE,D,20111122,43.51,43.56,42.66,42.69,2623800
FENG,D,20111122,5.66,5.9,5.5,5.88,452900
FEO,D,20111122,17.98,18.02,17.6,17.98,22800
FF,D,20111122,11.24,11.43,11.1,11.14,18900
FFA,D,20111122,10.5,10.58,10.43,10.53,58200
FFC,D,20111122,17.19,17.23,17.08,17.11,95100
FFD,D,20111122,10.94,10.94,10.83,10.89,4900
FFG,D,20111122,31.08,32.12,30.8,31.32,59300
FGB,D,20111122,6.45,6.45,6.1,6.16,38400
FGC,D,20111122,25.65,25.84,25.61,25.71,22600
FGE,D,20111122,26.75,27.09,26.74,26.83,19600
FGF,D,20111122,17.86,17.92,17.7,17.81,85600
FGI,D,20111122,15.85,15.88,15.68,15.73,20600
FGP,D,20111122,22.42,22.5,22.25,22.26,146100
FHN,D,20111122,7.1,7.11,6.82,6.86,5440600
FHY,D,20111122,14.26,14.26,14.21,14.23,20000
FICO,D,20111122,33.56,34.5,33.22,33.84,276800
FIF,D,20111122,19.32,19.95,19.26,19.69,95200
FIG,D,20111122,3.25,3.3,3.19,3.24,989700
FII,D,20111122,15.89,15.96,15.32,15.36,2938200
FIO,D,20111122,32.5,32.9,31.51,31.65,10311900
FIS,D,20111122,23.33,23.42,22.76,22.83,2134300
FIX,D,20111122,9.52,9.85,9.43,9.6,110800
FJA,D,20111122,24.81,24.94,24.81,24.94,400
FL,D,20111122,22.2,22.4,21.86,21.9,2228900
FLC,D,20111122,18.19,18.46,18.13,18.26,34000
FLO,D,20111122,19.97,19.97,19.56,19.73,540500
FLR,D,20111122,52.08,53.02,51.56,52.48,2158400
FLS,D,20111122,93.26,94.27,92.19,93.74,436600
FLT,D,20111122,27.88,28.06,27.62,27.75,52800
FLY,D,20111122,11.84,12.09,11.72,12,41900
FMC,D,20111122,78.27,79.16,77.02,77.57,729200
FMD,D,20111122,0.96,0.99,0.94,0.95,130700
FMN,D,20111122,14.68,14.81,14.68,14.81,6400
FMO,D,20111122,20.72,21.51,20.59,21.29,129800
FMS,D,20111122,67.05,67.4,66.6,67.1,54000
FMX,D,20111122,64.03,64.29,62.51,64.02,366500
FMY,D,20111122,18.48,18.57,18.48,18.54,4100
FN,D,20111122,13.92,14.32,13.88,13.94,146900
FNB,D,20111122,10.34,10.46,10.2,10.23,795700
FNF,D,20111122,15.02,15.16,14.98,15.09,1088300
FNV,D,20111122,40.96,43.38,40.96,43.02,215100
FOE,D,20111122,5.66,5.67,5.25,5.28,1015400
FOF,D,20111122,11.51,11.6,11.45,11.52,71300
FOR,D,20111122,14.53,14.74,14.28,14.46,256500
FPC-A,D,20111122,25.74,25.74,25.4,25.51,15900
FPO,D,20111122,12.85,12.97,12.66,12.7,253800
FPO-A,D,20111122,25,25,24.25,24.75,4600
FPT,D,20111122,13.92,14.04,13.82,13.94,11500
FR,D,20111122,9.19,9.39,9,9.13,899500
FR-J,D,20111122,21.76,22.08,21.76,22.08,1200
FR-K,D,20111122,21.89,22,21.89,22,300
FRA,D,20111122,13.12,13.18,13.05,13.18,93600
FRB,D,20111122,11.95,12.12,11.95,12.12,52500
FRC,D,20111122,28.22,28.92,28.09,28.71,447500
FRF,D,20111122,5.64,5.67,5.61,5.61,2200
FRM,D,20111122,6.22,6.25,6.05,6.07,33200
FRO,D,20111122,3.43,3.43,2.97,3.06,15021600
FRT,D,20111122,85.47,85.85,84.86,85.42,287500
FRX,D,20111122,28.89,29.52,28.81,29.23,3419000
FRZ,D,20111122,0.7,0.7,0.64,0.65,72100
FSC,D,20111122,9.45,9.53,9.32,9.35,911700
FSD,D,20111122,15.54,15.58,15.4,15.44,127900
FSL,D,20111122,12.08,12.62,12.02,12.13,713200
FSM,D,20111122,6.01,6.37,6.01,6.31,148400
FSR,D,20111122,7.28,7.4,7.28,7.35,69700
FSS,D,20111122,3.77,3.81,3.74,3.77,388300
FST,D,20111122,14.4,14.7,14.15,14.53,2798700
FT,D,20111122,6.46,6.59,6.44,6.51,53100
FTB-A,D,20111122,25.04,25.12,25.04,25.1,19300
FTB-B,D,20111122,25.09,25.13,25.04,25.13,104300
FTE,D,20111122,16.14,16.23,16,16.06,1229100
FTI,D,20111122,48.18,48.61,47.11,47.3,2632000
FTK,D,20111122,8.79,8.95,8.58,8.73,1640400
FTR,D,20111122,5.29,5.52,5.22,5.49,22075700
FTT,D,20111122,14.18,14.18,14.05,14.06,79800
FUL,D,20111122,21.55,21.65,21,21.25,180800
FUN,D,20111122,22.27,22.78,22.16,22.21,589500
FUR,D,20111122,8.62,8.79,8.56,8.68,96500
FVE,D,20111122,2.24,2.32,2.18,2.18,403000
FWF,D,20111122,25.15,25.4,25.15,25.35,81500
FXCM,D,20111122,9.31,9.37,9.04,9.05,135400
G,D,20111122,15.14,15.48,15.14,15.34,381300
GA,D,20111122,3.72,3.95,3.71,3.93,712100
GAB,D,20111122,4.94,4.95,4.86,4.9,373400
GAB-D,D,20111122,26,26.25,25.86,25.89,2600
GAB-F,D,20111122,25.7,25.7,25.63,25.65,4300
GAM,D,20111122,24.18,24.36,24.09,24.15,49200
GAM-B,D,20111122,25.6,25.63,25.5,25.5,8300
GAR,D,20111122,27.31,27.5,27.05,27.47,9600
GAS,D,20111122,54.83,54.94,54.14,54.36,198000
GAT,D,20111122,30.69,30.69,30.51,30.51,12500
GB,D,20111122,20.42,20.66,20.17,20.32,101600
GBAB,D,20111122,20.81,20.85,20.65,20.84,118000
GBE,D,20111122,0.34,0.36,0.27,0.31,495700
GBL,D,20111122,43.97,44.38,43.23,43.3,28600
GBX,D,20111122,19.83,20.34,19.57,19.8,609100
GCA,D,20111122,4.23,4.25,4,4.06,1097200
GCAP,D,20111122,6.33,6.37,6.27,6.27,60000
GCF,D,20111122,12.9,12.93,12.63,12.82,21500
GCH,D,20111122,10.26,10.28,10.13,10.2,26800
GCI,D,20111122,10.76,10.82,10.56,10.56,3296400
GCO,D,20111122,57.61,61.25,56.54,57.84,786200
GCV,D,20111122,5.09,5.1,5.07,5.08,13700
GD,D,20111122,63.13,63.82,62.15,63.62,3633200
GDF,D,20111122,12.24,12.28,12.11,12.14,42800
GDI,D,20111122,75.09,77.21,74.73,77,686000
GDL,D,20111122,12.09,12.1,12.01,12.04,61400
GDL-B,D,20111122,52.2,52.44,52.2,52.36,1000
GDO,D,20111122,17.38,17.58,17.35,17.47,79600
GDOT,D,20111122,27.84,27.88,27.4,27.51,115000
GDP,D,20111122,13.85,14.18,13.54,13.63,334700
GDV,D,20111122,14.09,14.26,14.05,14.16,223400
GDV-A,D,20111122,25.75,25.92,25.6,25.63,4400
GDV-D,D,20111122,26.73,26.74,26.6,26.74,1800
GE,D,20111122,15.29,15.29,14.98,14.99,74944600
GE-A,D,20111122,27.53,27.93,27.45,27.8,13600
GEA,D,20111122,26.2,26.39,26.18,26.38,54200
GEC,D,20111122,25.62,25.87,25.58,25.76,62200
GED,D,20111122,25.31,25.38,25.2,25.38,31800
GEF,D,20111122,45.75,46.05,45.47,45.63,159600
GEF.B,D,20111122,46.43,48.4,45.8,46.1,5200
GEG,D,20111122,25.39,25.55,25.37,25.5,22600
GEJ,D,20111122,25.57,25.65,25.52,25.61,42300
GEL,D,20111122,26.26,26.38,26,26.2,105700
GEN,D,20111122,2.61,2.66,2.54,2.55,5197600
GEO,D,20111122,16.55,16.91,16.47,16.78,562000
GEP,D,20111122,25.85,26.12,25.77,25.79,4300
GEQ,D,20111122,18.37,18.38,17.92,18.1,26100
GER,D,20111122,25.87,25.95,25.77,25.82,25700
GES,D,20111122,27.66,27.81,27.02,27.2,1454400
GET,D,20111122,20.94,21.1,19.9,19.99,663400
GF,D,20111122,12.72,12.72,12.5,12.58,19100
GFA,D,20111122,5.76,5.98,5.73,5.84,3973100
GFF,D,20111122,8.79,8.79,8.45,8.59,183100
GFI,D,20111122,15.76,16.1,15.68,15.75,4096200
GFIG,D,20111122,4.1,4.13,3.94,3.94,176700
GFW,D,20111122,25.25,25.32,25.25,25.32,2000
GFY,D,20111122,15.08,15.11,14.99,15.08,20200
GFZ,D,20111122,25.01,25.1,24.95,25.09,4700
GG,D,20111122,50.06,50.95,49.83,50.53,3879100
GGB,D,20111122,7.65,7.77,7.51,7.65,8098200
GGC,D,20111122,18.21,18.44,17.34,17.37,428600
GGE,D,20111122,15.04,15.12,14.98,14.98,13800
GGG,D,20111122,40.45,41.07,40.3,40.78,184800
GGP,D,20111122,13.35,13.53,13.25,13.38,3440900
GGS,D,20111122,6.86,7.04,6.79,6.94,138700
GGT,D,20111122,6.39,6.4,6.31,6.34,51500
GHI,D,20111122,11.83,11.89,11.8,11.87,30200
GHL,D,20111122,36.54,36.95,35.71,35.84,341000
GIB,D,20111122,18.31,18.39,18.01,18.05,133300
GIL,D,20111122,23.39,23.39,23.11,23.24,304800
GIM,D,20111122,9.28,9.4,9.28,9.37,187500
GIS,D,20111122,38.25,38.63,38.16,38.47,2661500
GJD,D,20111122,17,17.15,17,17.14,2900
GJH,D,20111122,9.62,9.62,9.62,9.62,600
GJJ,D,20111122,24.92,25,24.69,24.79,4900
GJK,D,20111122,25.05,25.05,25.05,25.05,200
GJM,D,20111122,20.31,20.55,20.28,20.28,9000
GJN,D,20111122,19.09,19.32,19.09,19.32,300
GJP,D,20111122,23.22,23.24,23.22,23.24,400
GJR,D,20111122,16.85,16.85,16.84,16.84,400
GJS,D,20111122,13.8,13.8,13.8,13.8,500
GJT,D,20111122,15.06,15.06,14.95,15,2200
GJV,D,20111122,25.17,25.33,25.1,25.2,5200
GKK,D,20111122,2.75,2.78,2.69,2.72,173400
GKK-A,D,20111122,24.74,24.76,24.74,24.74,1900
GKM,D,20111122,19.8,20.15,19.8,20,38100
GLF,D,20111122,39.38,39.93,38.59,39.15,130500
GLP,D,20111122,19.92,20.14,19.7,19.96,68000
GLT,D,20111122,13.84,13.95,13.51,13.62,154700
GLW,D,20111122,14.57,14.69,14.32,14.45,13554900
GM,D,20111122,20.92,21.12,20.7,20.73,7290500
GM-B,D,20111122,34.47,34.6,34.15,34.28,237200
GM.A,D,20111122,12.24,12.49,12.13,12.17,1278300
GM.B,D,20111122,8.1,8.46,8.02,8.27,1400800
GMA,D,20111122,19.91,20.39,19.91,20.1,25100
GME,D,20111122,22.65,22.74,22.39,22.43,3926200
GMK,D,20111122,7.51,8,7.41,7.77,26300
GMT,D,20111122,38.78,39.49,38.6,39.04,282600
GMXR,D,20111122,1.35,1.43,1.34,1.34,472600
GNC,D,20111122,26.51,27.26,26.47,27.25,1249700
GNI,D,20111122,104.77,105.2,104.68,105.19,4300
GNK,D,20111122,7.98,7.98,7.34,7.43,538300
GNRC,D,20111122,23.78,23.99,23.5,23.65,97800
GNT,D,20111122,14.53,14.77,14.32,14.6,167100
GNW,D,20111122,5.72,5.85,5.68,5.69,7137400
GOF,D,20111122,20.25,20.39,20.14,20.15,14500
GOL,D,20111122,7.29,7.44,7.14,7.17,1219200
GOM,D,20111122,20.41,20.79,20.29,20.57,45100
GOV,D,20111122,21.07,21.07,20.65,20.76,290200
GPC,D,20111122,55.22,55.86,54.91,55.5,1022200
GPE-A,D,20111122,27.77,27.77,27.41,27.59,2300
GPI,D,20111122,45.25,46.5,45.23,45.67,198400
GPK,D,20111122,4.19,4.21,4.06,4.09,296800
GPM,D,20111122,8.3,8.36,8.24,8.28,31100
GPN,D,20111122,42.82,42.88,42.16,42.18,447400
GPS,D,20111122,18.4,18.51,18.06,18.13,5513500
GPX,D,20111122,12.82,12.91,12.56,12.65,92500
GR,D,20111122,122.87,123.14,122.76,122.76,1137300
GRA,D,20111122,38.25,38.76,37.81,37.99,523700
GRO,D,20111122,1.1,1.11,1.09,1.1,30100
GRR,D,20111122,15.05,15.13,15.05,15.07,500
GRT,D,20111122,8.38,8.45,8.15,8.27,731500
GRT-G,D,20111122,23.91,24.09,23.85,23.85,4300
GRX,D,20111122,6.68,6.71,6.61,6.62,30000
GRX-A,D,20111122,27.5,27.65,27.35,27.65,2200
GS,D,20111122,90.86,91.8,88.61,89.4,7089800
GS-A,D,20111122,18.18,18.24,17.86,17.93,45300
GS-B,D,20111122,24.45,24.58,24.21,24.36,57300
GS-C,D,20111122,18.5,18.82,18.42,18.42,9500
GS-D,D,20111122,18.43,18.54,18.2,18.25,87900
GSF,D,20111122,24.54,24.62,24.46,24.62,118200
GSH,D,20111122,17.16,17.27,17.09,17.18,23100
GSI,D,20111122,1.3,1.33,1.22,1.25,70900
GSK,D,20111122,42.45,42.56,42.06,42.46,5356800
GSL,D,20111122,1.8,1.85,1.8,1.83,49600
GT,D,20111122,12.1,12.48,12.07,12.35,5536900
GT-A,D,20111122,43.74,44.96,43.74,44.64,50400
GTI,D,20111122,13.57,13.69,13.21,13.34,1229000
GTN,D,20111122,1.71,1.76,1.68,1.71,69300
GTS,D,20111122,18.97,18.97,18.47,18.52,26800
GTY,D,20111122,15.37,15.62,15.35,15.46,156300
GU,D,20111122,1.85,1.85,1.76,1.79,22700
GUA,D,20111122,28.71,28.71,28.29,28.47,21900
GUL,D,20111122,26.36,26.36,26.01,26.11,4500
GUT,D,20111122,7.15,7.21,7.1,7.2,70600
GUT-A,D,20111122,25.62,25.63,25.61,25.63,400
GVA,D,20111122,23.91,23.95,23.44,23.49,185000
GWF,D,20111122,25.08,25.12,25.02,25.05,16100
GWR,D,20111122,57.45,57.91,56.75,56.76,130800
GWW,D,20111122,174.04,176.11,173.33,174.09,517200
GXP,D,20111122,20.46,20.48,20.22,20.26,1175100
GXP-A,D,20111122,82.8,83,82.8,83,200
GXP-D,D,20111122,92.98,93,91.6,91.6,100
GXP-E,D,20111122,97,98.25,97,98.25,12900
GXP-F,D,20111122,63.69,63.69,62.75,62.9,5200
GY,D,20111122,4.79,4.79,4.62,4.65,298300
GYA,D,20111122,22.08,22.2,22.05,22.05,300
GYB,D,20111122,16.58,16.58,16.25,16.3,6700
GYC,D,20111122,22.29,22.41,22.15,22.36,1300
H,D,20111122,33.94,34,32.93,33.04,369900
HAE,D,20111122,57.14,57.54,56.55,56.75,147000
HAL,D,20111122,34.73,34.78,33.6,33.7,18834900
HAR,D,20111122,38.32,38.86,37.76,38.42,531900
HAV,D,20111122,7.74,7.77,7.7,7.74,16000
HBA-D,D,20111122,21.72,21.72,21.5,21.66,2700
HBA-F,D,20111122,16.97,17.2,16.96,17.2,6300
HBA-G,D,20111122,19.25,19.33,19.25,19.33,5800
HBA-H,D,20111122,24.33,24.5,24.18,24.5,5800
HBA-Z,D,20111122,46.25,47.82,45.61,47.65,1200
HBC,D,20111122,36.66,37.13,36.54,36.82,5009700
HBC-A,D,20111122,23.92,23.99,23.62,23.86,50700
HBC.P,D,20111122,25.39,25.52,25.37,25.48,4600
HBI,D,20111122,24.26,24.38,23.66,23.71,1252600
HBM,D,20111122,9.41,9.51,9.14,9.34,26800
HCA,D,20111122,24.93,25.02,23.79,23.95,2668700
HCC,D,20111122,26.04,26.13,25.78,25.95,716600
HCF,D,20111122,6.24,6.25,6.14,6.25,192600
HCN,D,20111122,48.23,48.53,47.6,48.16,1616700
HCN-D,D,20111122,25.53,25.53,25.49,25.52,11400
HCN-F,D,20111122,25.6,25.69,25.46,25.55,8200
HCN-I,D,20111122,47.97,48.09,47.65,47.8,25200
HCP,D,20111122,36.82,37.14,36.42,36.81,2390400
HCP-E,D,20111122,25.45,25.49,25.44,25.47,900
HCP-F,D,20111122,25.32,25.32,25.17,25.17,8000
HCS,D,20111122,25.62,25.7,25.56,25.64,151000
HCS-B,D,20111122,26.22,26.37,26.22,26.36,112500
HD,D,20111122,37.01,37.47,36.78,37.1,8236200
HDB,D,20111122,26.67,26.82,25.94,26.18,1457400
HDY,D,20111122,3.34,3.46,3.23,3.26,2121100
HE,D,20111122,25.28,25.3,24.72,24.76,434500
HE-U,D,20111122,25.75,25.75,25.75,25.75,200
HEI,D,20111122,56.33,56.39,54.93,55.21,96300
HEI.A,D,20111122,38.45,38.55,37.49,37.57,30300
HEK,D,20111122,5.83,5.87,5.65,5.67,1757500
HEP,D,20111122,56.4,56.64,55.91,56.48,32200
HEQ,D,20111122,14.59,14.61,14.27,14.29,70000
HES,D,20111122,58.2,59.48,57.84,58.03,3918500
HF,D,20111122,10.78,10.99,10.63,10.66,61400
HFC,D,20111122,24.54,24.66,23.05,24.04,4791100
HGG,D,20111122,14.63,14.94,14.45,14.49,275700
HGR,D,20111122,15.72,15.8,15.4,15.55,204500
HGT,D,20111122,21.48,21.56,21.08,21.21,120100
HHC,D,20111122,44.99,45.42,44.7,44.97,143700
HHS,D,20111122,8.98,9.03,8.77,8.79,122500
HHY,D,20111122,9.22,9.29,9.18,9.18,23900
HI,D,20111122,20.8,20.96,20.26,20.41,204200
HIF,D,20111122,9.02,9.03,8.84,8.97,12700
HIG,D,20111122,16.55,16.75,16.27,16.36,5871600
HIG-A,D,20111122,18.91,18.96,18.5,18.8,72000
HIG.W,D,20111122,9.44,9.48,9.15,9.2,45100
HIH,D,20111122,7.61,7.62,7.61,7.62,1500
HII,D,20111122,29.87,29.87,29.17,29.6,430700
HIL,D,20111122,5.07,5.12,4.99,5,47900
HIO,D,20111122,5.86,5.86,5.82,5.82,171400
HIS,D,20111122,2.05,2.05,2.02,2.02,147000
HIT,D,20111122,52.44,52.79,52.08,52.17,86500
HIW,D,20111122,27.83,28.06,27.37,27.6,823300
HIX,D,20111122,9.59,9.65,9.54,9.61,172500
HJA,D,20111122,25.88,25.9,25.7,25.7,600
HJG,D,20111122,23.41,23.41,23.28,23.41,300
HJJ,D,20111122,21.99,22.18,21.86,21.86,3100
HJL,D,20111122,22.11,22.22,21.97,22.11,1200
HJN,D,20111122,21.97,22.08,21.97,22.08,1100
HJO,D,20111122,25.38,25.38,25.38,25.38,200
HJR,D,20111122,24.68,24.84,24.68,24.7,1300
HJT,D,20111122,25.81,25.81,25.65,25.75,300
HL,D,20111122,5.74,5.86,5.57,5.7,5371200
HLF,D,20111122,54.21,54.47,53.19,54.11,1864000
HLS,D,20111122,17.05,17.25,16.78,16.82,718800
HLX,D,20111122,16.3,16.52,15.97,15.99,938400
HMA,D,20111122,8,8.04,7.64,7.69,6689200
HMC,D,20111122,28.17,28.44,28.12,28.35,1397400
HME,D,20111122,54.61,55.11,54.13,54.55,617600
HMH,D,20111122,5.2,5.21,5.19,5.2,13500
HMN,D,20111122,12.14,12.23,12,12.07,244600
HMY,D,20111122,12.96,13.15,12.84,13.02,1895400
HNI,D,20111122,23.15,23.33,22.38,22.71,248300
HNP,D,20111122,20.04,20.11,19.82,19.97,89600
HNR,D,20111122,8.92,8.98,8.47,8.52,272900
HNT,D,20111122,28.27,28.81,28.17,28.48,569700
HNZ,D,20111122,50.61,51.21,50.59,50.72,2845600
HOG,D,20111122,35.54,35.85,34.98,35.16,1379400
HON,D,20111122,51.06,51.48,50.66,50.96,4643000
HOS,D,20111122,30.78,31.62,30.36,30.88,817000
HOT,D,20111122,47.11,47.42,44.77,45.39,6314700
HOV,D,20111122,1.29,1.33,1.23,1.24,538200
HOVU,D,20111122,6.87,7.19,6.21,6.9,1300
HP,D,20111122,53.51,54.69,53.07,53.66,1601000
HPF,D,20111122,20.12,20.32,20.01,20.21,45100
HPI,D,20111122,20.33,20.44,20.22,20.42,66000
HPP,D,20111122,12.28,12.52,12.21,12.3,105100
HPP-B,D,20111122,25.44,25.79,25.44,25.79,1400
HPQ,D,20111122,26.29,26.77,25.25,26.65,49900300
HPS,D,20111122,16.97,16.99,16.8,16.87,63800
HPT,D,20111122,20.54,20.62,20.21,20.4,1273300
HPT-B,D,20111122,26.04,26.23,25.85,25.9,4200
HPT-C,D,20111122,24.51,24.6,24.3,24.45,5400
HPY,D,20111122,20.42,20.43,20.01,20.13,215000
HQH,D,20111122,13.5,13.73,13.22,13.35,96100
HQL,D,20111122,10.9,11.41,10.9,10.93,101000
HR,D,20111122,16.78,16.85,16.52,16.71,711400
HRB,D,20111122,15.12,15.26,15.08,15.14,3288100
HRC,D,20111122,30.3,30.37,29.95,30.3,559100
HRG,D,20111122,4.41,4.43,4.35,4.37,12400
HRL,D,20111122,29.12,29.63,28.75,28.82,1706300
HRS,D,20111122,35.64,35.73,34.37,34.47,1421300
HS,D,20111122,54.61,54.91,54.56,54.67,1487700
HSA,D,20111122,5.33,5.38,5.32,5.38,13500
HSC,D,20111122,19.88,20.18,19.52,20.13,688900
HSM,D,20111122,5.54,5.6,5.49,5.49,29600
HSP,D,20111122,30.79,31,30.51,30.57,2020800
HST,D,20111122,13.39,13.58,13.01,13.14,7591300
HSY,D,20111122,55.74,56.56,55.32,56.36,1092300
HT,D,20111122,4.19,4.23,4.06,4.06,615600
HT-A,D,20111122,24.49,24.92,24.49,24.73,1000
HT-B,D,20111122,23.1,23.1,22.53,22.89,8600
HTD,D,20111122,16.42,16.51,16.33,16.42,84300
HTH,D,20111122,7.97,8.18,7.83,8.11,393500
HTR,D,20111122,5.34,5.4,5.3,5.37,56600
HTS,D,20111122,25.78,25.94,25.55,25.65,553500
HTY,D,20111122,12.55,12.79,12.55,12.59,12700
HTZ,D,20111122,10.61,10.81,10.47,10.6,2241500
HUB.A,D,20111122,55.09,55.09,54.75,55.03,400
HUB.B,D,20111122,61.58,61.74,60.54,60.76,154700
HUM,D,20111122,83.68,85.16,83.3,84.44,921900
HUN,D,20111122,10.22,10.43,10,10.05,3454300
HVB,D,20111122,19.71,19.85,18.58,18.74,38300
HVT,D,20111122,10.7,10.79,10.51,10.68,44700
HW,D,20111122,2.71,2.76,2.51,2.6,373200
HWD,D,20111122,9.98,10.09,9.83,10.04,209000
HXL,D,20111122,23.39,23.54,22.92,22.99,550300
HXM,D,20111122,12.44,12.56,12.13,12.23,619700
HYB,D,20111122,10.15,10.19,10.07,10.15,63400
HYF,D,20111122,2.16,2.17,2.13,2.17,199700
HYH,D,20111122,24.96,24.98,24.84,24.87,4000
HYI,D,20111122,17.12,17.32,17.05,17.17,111000
HYK,D,20111122,21.98,22.12,21.85,22.07,4900
HYL,D,20111122,22.85,23.3,22.71,22.82,22600
HYM,D,20111122,25.96,26.18,25.68,26.1,2000
HYT,D,20111122,11.36,11.42,11.33,11.41,79900
HYV,D,20111122,11.52,11.57,11.48,11.53,110400
HYY,D,20111122,26.25,26.95,26.23,26.45,3300
HZD,D,20111122,26.07,26.16,26,26,1300
HZK,D,20111122,26.58,26.8,26.21,26.3,4900
HZO,D,20111122,6.06,6.08,5.82,5.9,49600
IAE,D,20111122,14.26,14.35,14.15,14.35,41700
IAG,D,20111122,19.26,19.34,18.69,18.86,1902500
IBA,D,20111122,19.97,21.43,19.97,20.56,10400
IBI,D,20111122,14.69,14.84,14.62,14.67,156700
IBM,D,20111122,182.23,182.98,180.29,181.31,4179000
IBN,D,20111122,28.26,28.75,28.16,28.38,2804100
ICA,D,20111122,4.55,4.74,4.55,4.7,181400
ICB,D,20111122,17.1,17.61,17.1,17.61,12900
ICE,D,20111122,114.47,117.5,113.89,115.91,770900
ICS,D,20111122,13.29,13.36,13.29,13.36,3900
IDA,D,20111122,39.62,39.62,38.92,38.95,198100
IDE,D,20111122,15.97,16.1,15.74,15.87,79100
IDG,D,20111122,18.53,18.67,18.33,18.52,553600
IDT,D,20111122,12.66,12.82,12.24,12.29,158800
IEP,D,20111122,36.38,37.42,36.26,37.36,9700
IEX,D,20111122,33.97,34.42,33.69,34.07,446500
IFF,D,20111122,52.57,53.27,52.27,52.38,782100
IFN,D,20111122,21.25,21.33,21.03,21.11,366400
IFT,D,20111122,1.53,1.7,1.48,1.64,231500
IGA,D,20111122,10.69,10.75,10.63,10.73,46700
IGD,D,20111122,9.01,9.17,9.01,9.05,221400
IGI,D,20111122,21.28,21.4,21.01,21.01,52100
IGK,D,20111122,21.9,22.15,21.68,22.09,281600
IGR,D,20111122,6.75,6.79,6.64,6.69,411900
IGT,D,20111122,16.57,16.84,16.36,16.6,2917600
IHC,D,20111122,7.65,7.65,7.52,7.52,2900
IHD,D,20111122,13.19,13.2,13.05,13.1,104600
IHG,D,20111122,16.55,16.7,16.28,16.35,923000
IHS,D,20111122,86.91,87.48,85.88,85.98,194200
IIC,D,20111122,14.27,14.28,14.25,14.26,24400
IID,D,20111122,9.4,9.42,9.23,9.37,28300
IIF,D,20111122,15.16,15.25,15.06,15.09,66700
IIM,D,20111122,15.53,15.7,15.53,15.7,37900
IIT,D,20111122,28.47,29.2,28.47,29.2,6300
IKJ,D,20111122,24.22,24.3,23.9,24.29,19500
IKL,D,20111122,21.79,22.05,21.13,21.13,8900
IKM,D,20111122,22.79,22.81,22.4,22.41,10500
IKR,D,20111122,24.22,24.61,24.22,24.51,9100
IL,D,20111122,5.39,5.61,5.26,5.36,562200
IM,D,20111122,17.86,18.09,17.66,17.87,1969400
IMAX,D,20111122,18.61,19.12,18.21,18.24,611900
IMC,D,20111122,15.69,15.82,15.67,15.76,9700
IMF,D,20111122,17.4,17.52,17.4,17.45,17300
IMN,D,20111122,5.74,5.79,5.63,5.66,252600
IMS,D,20111122,13.93,13.94,13.88,13.88,5800
IMT,D,20111122,15,15,14.91,14.94,29800
IN,D,20111122,7.32,7.37,7.16,7.16,231300
INB,D,20111122,8.99,8.99,8.88,8.88,68500
IND,D,20111122,18.18,18.24,17.97,18.16,157400
INF,D,20111122,17.34,17.39,16.89,17.05,10400
ING,D,20111122,6.68,6.76,6.58,6.62,4128900
INN,D,20111122,7.95,8,7.8,7.91,203100
INT,D,20111122,39.63,39.87,38.85,39.42,287400
INVN,D,20111122,10.4,11.68,10.22,11.06,308500
INXN,D,20111122,13.36,13.42,12.98,13.02,107200
INZ,D,20111122,18.87,19.05,18.78,19.03,85100
IO,D,20111122,5.95,6.03,5.67,5.75,2145000
IOC,D,20111122,54.98,61.79,54.36,61.18,1819300
IP,D,20111122,27.09,27.22,26.51,26.63,5300500
IPG,D,20111122,8.86,8.95,8.68,8.75,4182400
IPHI,D,20111122,10.21,10.29,9.96,9.98,108900
IPI,D,20111122,23.2,23.39,22.63,23.01,628500
IPL-B,D,20111122,29.86,30,29.75,29.95,1800
IQC,D,20111122,13,13.01,12.99,12.99,14800
IQI,D,20111122,13,13,12.83,12.98,45900
IQM,D,20111122,14.39,14.4,14.35,14.35,16700
IQN,D,20111122,14.31,14.33,14.29,14.31,1800
IQT,D,20111122,13.69,13.75,13.67,13.73,18400
IR,D,20111122,30.91,31.12,30.37,30.77,3221700
IRC,D,20111122,7.18,7.25,7.1,7.1,437600
IRE,D,20111122,4.34,4.38,4.14,4.19,554300
IRF,D,20111122,20.4,20.67,19.98,20.08,631400
IRL,D,20111122,6.79,6.83,6.73,6.81,14600
IRM,D,20111122,29.13,29.25,28.83,28.89,1335500
IRR,D,20111122,11.89,12.07,11.86,11.9,88500
IRS,D,20111122,9.52,9.98,9.52,9.97,34000
ISF,D,20111122,16.68,16.77,16.49,16.72,69700
ISG,D,20111122,16.01,16.11,15.75,16.11,56100
ISH,D,20111122,18.5,18.62,17.5,17.61,21800
ISM,D,20111122,19.82,20.1,19.82,20,7600
ISP,D,20111122,16.29,16.38,16.06,16.36,28500
ISS,D,20111122,9.58,9.58,8.75,8.93,565200
IT,D,20111122,36.68,37.14,36.39,36.79,327200
ITC,D,20111122,72.55,72.55,71.71,71.73,112800
ITG,D,20111122,10.2,10.23,9.68,9.77,631900
ITT,D,20111122,19.45,19.63,19.32,19.44,1793100
ITUB,D,20111122,16.46,16.7,16.15,16.41,18369400
ITW,D,20111122,43.81,44.34,43.31,44.05,2717000
IVC,D,20111122,19.03,19.75,18.9,19.55,267900
IVN,D,20111122,18.74,19.35,18.53,19.19,2409700
IVR,D,20111122,14.77,15.1,14.75,15.01,1606600
IVZ,D,20111122,18.5,18.71,18.21,18.23,5873800
IX,D,20111122,39.5,39.81,39.36,39.53,9000
JAG,D,20111122,7.31,7.53,7.28,7.3,1640700
JAH,D,20111122,29.71,30.06,29.5,29.63,556100
JBI,D,20111122,25.78,25.89,25.78,25.89,200
JBJ,D,20111122,24.3,24.3,23.31,23.84,16800
JBL,D,20111122,20.36,20.41,19.91,20.08,4648100
JBN,D,20111122,23.88,23.99,23.51,23.99,3400
JBO,D,20111122,22.71,23,22.39,22.63,2200
JBT,D,20111122,15.08,15.49,15,15.19,179400
JCE,D,20111122,12.37,12.39,12.25,12.33,37900
JCI,D,20111122,28.76,29.03,28.46,28.63,5449600
JCP,D,20111122,31.15,31.27,30.35,30.62,2966600
JDD,D,20111122,10.06,10.14,10,10.03,47500
JEC,D,20111122,39.6,40.04,39.25,39.6,1313700
JEF,D,20111122,10.15,10.53,10,10.06,12530000
JEQ,D,20111122,5.02,5.06,5.02,5.04,4100
JFC,D,20111122,11.4,11.48,11.28,11.36,3700
JFR,D,20111122,10.55,10.67,10.43,10.64,259700
JGG,D,20111122,14.1,14.1,14.06,14.06,10200
JGT,D,20111122,12.73,12.84,12.54,12.61,222300
JGV,D,20111122,16.9,17.18,16.83,17.14,38300
JHI,D,20111122,21.13,21.57,21.13,21.57,10200
JHP,D,20111122,7.57,7.64,7.54,7.57,59400
JHS,D,20111122,14.73,14.75,14.52,14.68,12500
JKS,D,20111122,4.95,5.56,4.86,5.25,940000
JLA,D,20111122,11.21,11.35,11.21,11.27,78800
JLL,D,20111122,56.84,58.81,56.51,58.4,504500
JLS,D,20111122,20.39,20.44,20.25,20.27,37700
JMF,D,20111122,16.51,16.79,16.05,16.27,127900
JMP,D,20111122,6.77,6.89,6.68,6.68,35400
JMT,D,20111122,20.11,20.15,20,20,14100
JNJ,D,20111122,62.95,63.2,62.7,62.9,8681400
JNPR,D,20111122,21.65,21.95,21.18,21.41,7070900
JNS,D,20111122,6.18,6.43,6.06,6.12,51521700
JNY,D,20111122,10.17,10.32,10.01,10.09,1921100
JOE,D,20111122,14.35,14.43,13.78,13.81,552400
JOF,D,20111122,7.15,7.23,7.14,7.15,18400
JPC,D,20111122,7.74,7.77,7.71,7.73,245400
JPG,D,20111122,11.77,11.86,11.77,11.8,61300
JPM,D,20111122,29.87,30.1,29.38,29.41,36466100
JPM-B,D,20111122,25.45,25.53,25.38,25.42,70000
JPM-C,D,20111122,25.49,25.6,25.45,25.47,102400
JPM-I,D,20111122,27.18,27.24,27.12,27.17,69100
JPM-J,D,20111122,25.24,25.35,25.24,25.31,26200
JPM-K,D,20111122,25.08,25.15,25.03,25.14,31400
JPM-O,D,20111122,25.39,25.6,25.38,25.4,12200
JPM-P,D,20111122,25.27,25.34,25.23,25.28,15400
JPM-S,D,20111122,25.27,25.37,25.23,25.32,22800
JPM-W,D,20111122,25.23,25.28,25.19,25.24,12700
JPM-X,D,20111122,25.12,25.2,25.05,25.1,11400
JPM-Y,D,20111122,25.05,25.21,25.05,25.15,20000
JPM-Z,D,20111122,25.3,25.36,25.27,25.3,89100
JPM.W,D,20111122,8.37,8.56,8.26,8.26,66900
JPS,D,20111122,7.8,7.85,7.77,7.78,214200
JPZ,D,20111122,10.91,10.97,10.89,10.9,137300
JQC,D,20111122,8.19,8.23,8.08,8.14,275100
JRN,D,20111122,4.17,4.24,4.12,4.12,81400
JRO,D,20111122,10.7,10.7,10.56,10.69,154900
JSD,D,20111122,18.15,18.18,17.65,17.77,27400
JSM,D,20111122,20.05,20.15,19.95,20.02,13300
JSN,D,20111122,11.21,11.25,11.16,11.16,121000
JTA,D,20111122,9.43,9.49,9.37,9.37,52900
JTD,D,20111122,11.46,11.58,11.45,11.47,55900
JTP,D,20111122,7.64,7.64,7.58,7.61,130300
JW.A,D,20111122,47.01,47.01,46.05,46.37,57100
JW.B,D,20111122,47.63,47.63,46.45,46.62,600
JWF,D,20111122,24.95,25.01,24.86,25.01,49100
JWN,D,20111122,46.27,46.56,45.42,45.73,2620100
JZC,D,20111122,21.21,21.35,21.03,21.08,2900
JZH,D,20111122,24.93,24.93,24.5,24.52,900
JZJ,D,20111122,25.58,25.88,25.58,25.7,2000
JZK,D,20111122,20,20.16,20,20.16,800
JZL,D,20111122,25.6,25.6,25.6,25.6,800
JZS,D,20111122,22.77,22.77,22.57,22.61,600
JZT,D,20111122,25.17,25.39,25.15,25.39,3800
K,D,20111122,49.15,49.22,48.75,48.84,2824100
KAI,D,20111122,20.05,20.05,19.33,19.69,44600
KAR,D,20111122,12.07,12.21,12.02,12.07,38600
KB,D,20111122,32.77,33,32.42,32.85,181600
KBH,D,20111122,6.97,7.16,6.73,7.08,3570100
KBR,D,20111122,26.79,27.09,26.45,26.67,787900
KBW,D,20111122,13.22,13.29,12.87,12.88,191000
KCC,D,20111122,25.77,25.79,25.6,25.61,3900
KCG,D,20111122,11.85,11.91,11.6,11.62,1326400
KCP,D,20111122,10.53,10.55,10.47,10.47,24900
KCW,D,20111122,24.84,25,24.84,24.9,1900
KDN,D,20111122,29.25,29.5,29,29.17,245600
KED,D,20111122,19.98,20.18,19.67,19.7,60800
KEF,D,20111122,11.84,11.89,11.72,11.8,49400
KEG,D,20111122,13.4,14,13.28,13.74,3339700
KEM,D,20111122,8.37,8.48,8.14,8.26,306600
KEP,D,20111122,10.37,10.39,10.24,10.25,783700
KEX,D,20111122,61.39,62.38,60.94,61.65,284800
KEY,D,20111122,6.8,6.88,6.67,6.77,17352500
KEY-E,D,20111122,25.39,25.42,25.38,25.39,26100
KEY-F,D,20111122,25.44,25.6,25.44,25.59,12800
KEY-G,D,20111122,104.95,104.96,104.55,104.96,1900
KF,D,20111122,40.69,40.69,39.91,40.09,7000
KFN,D,20111122,8.37,8.4,8.22,8.33,352500
KFS,D,20111122,0.7,0.72,0.7,0.7,5400
KFT,D,20111122,34.35,34.74,34.25,34.55,7629000
KFY,D,20111122,15.91,16.06,15.46,15.68,144000
KGC,D,20111122,12.57,13.16,12.38,13.1,12630300
KH,D,20111122,15.4,15.4,14.17,14.52,31500
KHI,D,20111122,9.84,9.95,9.84,9.88,30400
KID,D,20111122,3.07,3.13,3,3.04,21400
KIM,D,20111122,15.31,15.45,15.18,15.26,3198200
KIM-F,D,20111122,25.11,25.31,25.05,25.15,15400
KIM-G,D,20111122,26.18,26.2,25.92,26.11,8000
KIM-H,D,20111122,26.64,26.72,26.56,26.69,14000
KKD,D,20111122,6.66,6.86,6.62,6.69,408900
KKR,D,20111122,11.68,11.89,11.6,11.8,1133700
KMB,D,20111122,69.56,69.85,69.12,69.4,1812500
KMF,D,20111122,22.15,22.17,21.82,21.92,135400
KMI,D,20111122,28.72,28.95,28.41,28.61,3260100
KMM,D,20111122,10.11,10.19,10.1,10.12,35700
KMP,D,20111122,75.2,76.15,75.14,75.46,394200
KMPR,D,20111122,25.8,26.07,25.58,25.66,76800
KMR,D,20111122,67.25,68.07,67.23,67.61,233400
KMT,D,20111122,36.02,36.25,35.06,35.52,907100
KMX,D,20111122,27.26,27.75,27.06,27.53,1741600
KND,D,20111122,11.26,11.62,11.16,11.45,713000
KNL,D,20111122,14.18,14.25,13.71,13.73,168300
KNM,D,20111122,27.79,27.85,27.03,27.1,17500
KNO,D,20111122,24.59,24.59,24.4,24.5,1400
KNR,D,20111122,26.97,27.23,26.97,27.23,700
KNX,D,20111122,14.29,14.38,14.14,14.2,586500
KO,D,20111122,65.58,66.36,65.54,65.97,5893900
KOF,D,20111122,88.3,88.3,85.91,86.62,42500
KOG,D,20111122,8.02,8.22,7.93,7.99,12032300
KOP,D,20111122,31.37,31.59,30.51,30.79,69700
KOS,D,20111122,12.85,13.2,12.75,12.97,292000
KR,D,20111122,22.15,22.2,21.86,21.87,4715600
KRA,D,20111122,19.16,19.29,18.57,18.6,329100
KRB-D,D,20111122,23.38,23.64,23.34,23.43,82600
KRB-E,D,20111122,23.11,23.31,23.02,23.22,43700
KRC,D,20111122,35.62,35.81,35,35.22,505600
KRC-F,D,20111122,25.07,25.12,25.07,25.12,600
KRG,D,20111122,4.03,4.08,3.92,3.93,164800
KRG-A,D,20111122,23.95,23.95,23.15,23.25,1500
KRJ,D,20111122,25.25,25.25,25.25,25.25,600
KRO,D,20111122,19.41,19.82,18.86,18.93,839200
KS,D,20111122,15.81,16.23,15.77,15.92,181100
KSK,D,20111122,25.1,25.15,25.08,25.08,8800
KSM,D,20111122,13.18,13.2,13.16,13.19,24300
KSS,D,20111122,54.42,54.66,53.73,53.78,2853600
KST,D,20111122,12.86,12.86,12.84,12.84,1400
KSU,D,20111122,66.01,67.1,64.62,65,2092400
KSU.P,D,20111122,25.16,25.66,24.4,24.4,400
KT,D,20111122,15.35,15.5,15.16,15.25,677000
KTF,D,20111122,13.18,13.25,13.13,13.19,128800
KTH,D,20111122,30.48,30.5,30.48,30.5,500
KTN,D,20111122,28.11,28.29,27.94,27.94,1500
KTP,D,20111122,25.83,26.15,25.81,26,3300
KUB,D,20111122,43.45,43.53,42.82,42.86,29400
KV.A,D,20111122,1.25,1.4,1.25,1.32,460400
KV.B,D,20111122,2,2,1.73,1.82,8800
KW,D,20111122,11.07,11.1,10.9,10.98,112700
KWK,D,20111122,7.79,7.83,7.38,7.43,3132000
KWR,D,20111122,35.79,35.85,35.04,35.27,34000
KYE,D,20111122,23.68,24.07,23.31,23.4,152700
KYN,D,20111122,28.28,28.61,27.8,27.9,247900
KYN-D,D,20111122,25.64,25.64,25.5,25.57,8300
KYO,D,20111122,84.13,84.47,83.79,83.98,3900
L,D,20111122,37.21,37.37,36.84,36.91,1519600
LAD,D,20111122,20.75,21.1,20.14,20.91,161600
LAS,D,20111122,3.25,3.25,3.06,3.15,8300
LAZ,D,20111122,23.73,24,23.3,23.36,360800
LBF,D,20111122,7.45,7.54,7.45,7.54,10700
LCC,D,20111122,4.25,4.28,4.01,4.05,6135000
LCM,D,20111122,8.94,8.96,8.85,8.95,38800
LDF,D,20111122,14.59,14.59,14.39,14.4,5200
LDK,D,20111122,2.69,3.05,2.57,3,2094200
LDL,D,20111122,8.5,8.57,8.4,8.48,49000
LDR,D,20111122,49.55,50.16,48.09,48.34,31400
LEA,D,20111122,39.51,40.23,39.41,40.08,1429700
LEE,D,20111122,0.65,0.65,0.61,0.65,70200
LEG,D,20111122,21.1,21.4,20.9,21.18,1174400
LEN,D,20111122,16.7,17.35,16.59,17.09,15254100
LEN.B,D,20111122,13.01,13.05,12.53,12.89,44100
LEO,D,20111122,8.68,8.7,8.56,8.57,87300
LF,D,20111122,4.97,5,4.85,4.87,310000
LFC,D,20111122,38.4,38.66,37.95,38.42,485200
LFL,D,20111122,22.93,23.11,22.39,22.52,272600
LG,D,20111122,40,40.14,39.34,39.39,116000
LGF,D,20111122,8.47,8.57,8.47,8.54,494300
LGI,D,20111122,12.88,13.01,12.83,12.97,26600
LH,D,20111122,79.45,81.63,79.31,80.37,1411600
LHO,D,20111122,21.96,22.25,21.2,21.22,968600
LHO-D,D,20111122,24.2,24.23,24.16,24.23,1700
LHO-E,D,20111122,25.16,25.3,25.16,25.25,1300
LHO-G,D,20111122,24.43,24.55,24.4,24.47,4200
LHO-H,D,20111122,24.46,24.46,24.25,24.25,4000
LII,D,20111122,30.82,31.03,30.35,30.6,534200
LIZ,D,20111122,7.85,8.01,7.7,7.77,2391000
LL,D,20111122,15.8,16.05,15.4,15.45,229200
LLL,D,20111122,64.8,65,63.24,63.77,1341000
LLY,D,20111122,36.36,36.41,36,36.14,5038100
LM,D,20111122,24,24.33,23.51,23.55,2151900
LMT,D,20111122,74.51,74.94,73.57,74.47,2297200
LNC,D,20111122,18.67,19.06,18.44,18.49,6540300
LNC.W,D,20111122,11.82,11.92,11.48,11.54,114600
LNKD,D,20111122,69.5,70.2,67.52,68.69,2080900
LNN,D,20111122,52.96,53.83,52.05,52.57,139800
LNT,D,20111122,41.25,41.25,40.56,40.91,725400
LO,D,20111122,108.35,109.17,107.3,107.96,897900
LOR,D,20111122,11.24,11.5,11.07,11.3,19300
LOW,D,20111122,23.1,23.17,22.78,22.81,11564300
LPL,D,20111122,10.48,10.67,10.43,10.62,1047800
LPR,D,20111122,6.99,7.2,6.83,7.13,422600
LPS,D,20111122,17.23,17.51,17.08,17.2,741300
LPX,D,20111122,7.02,7.09,6.75,6.82,2151400
LRN,D,20111122,24.93,25.37,23.74,24.75,884900
LRY,D,20111122,29.71,29.86,29.15,29.32,697100
LSE,D,20111122,3.88,3.95,3.8,3.84,112400
LSE-A,D,20111122,24.5,24.94,24.5,24.73,900
LSI,D,20111122,5.45,5.5,5.31,5.37,9122700
LTC,D,20111122,27.87,28.02,27.56,27.66,167400
LTD,D,20111122,39.97,40.26,39.52,39.96,2694200
LTM,D,20111122,39.51,39.99,38.92,39.44,164200
LUB,D,20111122,4.63,4.73,4.57,4.57,30900
LUK,D,20111122,21.46,21.56,21.1,21.22,1189400
LUV,D,20111122,7.7,7.79,7.6,7.65,7605300
LUX,D,20111122,27.56,27.73,27.32,27.61,41500
LVB,D,20111122,27.34,27.59,26.83,27.28,52900
LVLT,D,20111122,19.1,19.88,19.1,19.64,2095600
LVS,D,20111122,43.47,44.65,43.05,44.24,9159200
LXK,D,20111122,33.07,33.07,31.6,32.21,2535300
LXP,D,20111122,7.1,7.13,6.93,6.93,1600000
LXP-B,D,20111122,24.25,24.25,24.15,24.15,1500
LXP-C,D,20111122,41.78,41.9,41.78,41.82,600
LXP-D,D,20111122,23.25,23.25,23.19,23.2,7900
LXU,D,20111122,31.03,31.51,30.22,30.52,215900
LYB,D,20111122,29.51,30.27,29.3,29.77,5045400
LYG,D,20111122,1.41,1.43,1.38,1.39,6895300
LYG-A,D,20111122,25.24,25.43,25.17,25.3,82200
LYV,D,20111122,8.77,8.79,8.54,8.55,1059100
LZB,D,20111122,9.8,10.24,9.73,9.98,350000
M,D,20111122,30.94,31.19,30.25,30.48,10227400
MA,D,20111122,352.05,358.35,352,354.55,770600
MAA,D,20111122,56.82,57.76,56.64,57.26,470200
MAC,D,20111122,48.05,48.51,47.16,48.12,964500
MAG,D,20111122,0.95,0.95,0.86,0.95,169700
MAIN,D,20111122,18.82,18.95,18.66,18.75,120200
MAN,D,20111122,33.57,34.25,33.14,34.12,1240800
MAR,D,20111122,28.78,29.4,28.46,28.87,5145500
MAS,D,20111122,8.77,8.85,8.52,8.76,4389800
MAV,D,20111122,13.75,13.89,13.72,13.76,66800
MAY,D,20111122,10.11,10.19,10.07,10.08,4100
MBI,D,20111122,7.41,7.5,7.15,7.26,1518800
MBT,D,20111122,14.04,15.35,13.7,15.18,7698800
MCA,D,20111122,14.09,14.16,14.08,14.15,107300
MCC,D,20111122,9.4,9.4,9.25,9.29,65700
MCD,D,20111122,91.94,93.14,91.81,92.65,4695800
MCI,D,20111122,18.83,19,18.79,18.9,4900
MCK,D,20111122,78.4,79.08,77.85,78.14,1270900
MCN,D,20111122,7.35,7.4,7.26,7.32,43000
MCO,D,20111122,32.72,33.63,32.48,32.74,2941200
MCP,D,20111122,28.25,30.36,28.07,29.79,5329600
MCP-A,D,20111122,61.96,64.63,61.2,63.88,83700
MCR,D,20111122,8.77,8.84,8.72,8.82,191600
MCS,D,20111122,11.64,11.74,11.42,11.44,55200
MCY,D,20111122,41.4,42.43,41.4,42.28,324800
MD,D,20111122,65.89,66.25,65.3,65.75,166700
MDC,D,20111122,17.62,17.97,17.38,17.49,866100
MDP,D,20111122,27.41,27.8,27.22,27.55,524200
MDR,D,20111122,10.52,10.73,10.42,10.56,4438600
MDS,D,20111122,8.52,8.52,8.2,8.51,11900
MDT,D,20111122,34.49,34.99,34.16,34.75,10553900
MDU,D,20111122,20.14,20.27,19.92,20.07,503200
MED,D,20111122,13.88,13.98,13.45,13.57,195200
MEG,D,20111122,3.52,3.7,3.46,3.59,60500
MEI,D,20111122,8.63,8.77,8.46,8.5,52500
MEN,D,20111122,11.02,11.05,10.97,10.98,42000
MER-D,D,20111122,21.94,22.01,21.52,21.61,58900
MER-E,D,20111122,22.05,22.16,21.69,21.76,29800
MER-F,D,20111122,22.31,22.34,21.8,21.95,66100
MER-K,D,20111122,20.77,20.88,20.23,20.44,77600
MER-M,D,20111122,20.66,20.8,20.2,20.35,53000
MER-P,D,20111122,23.13,23.37,22.79,22.81,49000
MET,D,20111122,29.75,30.35,29.38,29.41,10113900
MET-A,D,20111122,22.55,22.7,22.55,22.62,36200
MET-B,D,20111122,25.4,25.41,25.35,25.39,128000
MFA,D,20111122,6.54,6.56,6.41,6.47,2688000
MFA-A,D,20111122,25.56,25.56,25.56,25.56,400
MFB,D,20111122,17.64,17.65,17,17.35,352600
MFC,D,20111122,10.8,10.87,10.6,10.67,3114700
MFD,D,20111122,13.92,13.92,13.7,13.77,18100
MFG,D,20111122,2.54,2.58,2.5,2.51,963000
MFL,D,20111122,14.35,14.49,14.32,14.35,50400
MFM,D,20111122,6.97,7,6.95,6.99,105200
MFT,D,20111122,14.19,14.25,14.17,14.24,20400
MFV,D,20111122,6.5,6.56,6.5,6.54,7200
MFW,D,20111122,24.92,24.92,24.88,24.9,66800
MG,D,20111122,21.26,21.51,21.08,21.36,90800
MGA,D,20111122,33.65,33.9,33.41,33.65,849300
MGF,D,20111122,6.85,6.95,6.83,6.95,119800
MGI,D,20111122,16.4,16.55,16.25,16.3,536600
MGM,D,20111122,9.37,9.78,9.33,9.73,15133500
MGU,D,20111122,15.4,15.49,15.05,15.35,110300
MHD,D,20111122,16.15,16.19,16.07,16.17,11100
MHF,D,20111122,7.79,7.83,7.61,7.75,76400
MHI,D,20111122,14.42,14.45,14.39,14.44,58100
MHK,D,20111122,50.78,51.58,50.02,50.77,270100
MHN,D,20111122,14.9,14.95,14.86,14.87,55100
MHNA,D,20111122,24.59,24.85,24.59,24.8,2900
MHO,D,20111122,8.45,8.6,7.95,8.19,145900
MHO-A,D,20111122,13,13,12.99,13,300
MHP,D,20111122,43.45,44.01,43.02,43.69,2072000
MHR,D,20111122,4.56,4.59,4.33,4.39,1791500
MHS,D,20111122,53.88,54.34,53.59,53.96,2362400
MHY,D,20111122,5.83,5.88,5.8,5.88,120900
MIC,D,20111122,26.03,26.17,25.56,26.05,158600
MIG,D,20111122,9.82,9.93,9.72,9.72,207700
MIL,D,20111122,6.76,6.82,6.71,6.74,54700
MILL,D,20111122,2.67,2.72,2.62,2.67,136700
MIM,D,20111122,30.42,31.07,30.31,31.04,184500
MIN,D,20111122,6.18,6.22,6.13,6.19,386000
MITT,D,20111122,18.8,18.95,18.65,18.94,18700
MIY,D,20111122,14.68,14.68,14.63,14.68,20900
MJH,D,20111122,22.87,23.39,22.37,23.22,4700
MJI,D,20111122,14.56,14.63,14.5,14.56,16400
MJN,D,20111122,70.15,72.11,70,71.84,1443800
MKC,D,20111122,47.53,47.65,47.07,47.31,449200
MKL,D,20111122,386.63,390.88,386.51,387.12,32000
MKS,D,20111122,17.42,17.43,17.28,17.3,3500
MKV,D,20111122,25.64,25.88,25.58,25.6,4400
MLG,D,20111122,25.6,25.65,25.59,25.65,2100
MLI,D,20111122,38.15,38.4,37.28,37.41,117300
MLM,D,20111122,73.92,75.16,73.12,73.29,384500
MLP,D,20111122,4.07,4.22,4.05,4.22,8900
MLR,D,20111122,15.41,15.55,15.3,15.38,99000
MLU,D,20111122,60,60.62,59.12,59.13,29700
MMC,D,20111122,28.83,29.01,28.49,28.54,1865500
MMI,D,20111122,38.71,38.73,38.55,38.57,4890300
MMM,D,20111122,77.63,78.94,77.45,77.83,4171900
MMP,D,20111122,64.9,65.2,64.25,64.39,237800
MMR,D,20111122,14.18,14.82,14.14,14.61,2749500
MMS,D,20111122,38.98,39.28,38.64,38.89,222700
MMT,D,20111122,6.49,6.52,6.44,6.46,140400
MMU,D,20111122,13.11,13.2,13.08,13.2,62600
MNE,D,20111122,13.77,13.85,13.77,13.85,16800
MNI,D,20111122,1.19,1.19,1.12,1.13,914100
MNP,D,20111122,14.75,14.75,14.7,14.75,29700
MNR,D,20111122,8.86,8.96,8.77,8.93,247300
MNR-A,D,20111122,24.7,24.7,24.6,24.7,400
MO,D,20111122,27.32,27.5,27.15,27.37,10494800
MOD,D,20111122,8.86,8.89,8.59,8.73,216300
MOG.A,D,20111122,38.81,39.08,38.12,38.32,94200
MOG.B,D,20111122,38.78,38.78,38.77,38.77,300
MOH,D,20111122,20.44,20.83,20.27,20.39,148200
MON,D,20111122,70.77,70.84,69.1,69.38,3290000
MOS,D,20111122,53.25,53.29,51.6,51.87,6009000
MOV,D,20111122,15,15.09,14.72,14.72,146200
MP-D,D,20111122,25.49,25.49,25.49,25.49,100
MPA,D,20111122,15.1,15.17,15.1,15.12,7200
MPC,D,20111122,33.09,33.55,32.23,33.52,3047700
MPG,D,20111122,2.07,2.12,2.02,2.05,255700
MPG-A,D,20111122,13.09,13.15,12.95,13,87800
MPJ,D,20111122,26.04,26.42,25.7,26.42,5400
MPR,D,20111122,8.78,8.98,8.68,8.7,22600
MPV,D,20111122,15.45,16.15,15.45,16.1,13300
MPW,D,20111122,9.39,9.46,9.24,9.25,537600
MPX,D,20111122,4.66,4.71,4.61,4.71,27700
MQT,D,20111122,13.04,13.17,12.97,12.98,61300
MQY,D,20111122,15.2,15.33,15.19,15.32,39200
MR,D,20111122,24.16,25.4,23.98,24.96,637300
MRF,D,20111122,7.3,7.32,7.24,7.26,12900
MRH,D,20111122,17.24,17.55,17.07,17.3,486900
MRH-A,D,20111122,26.19,26.2,25.68,25.98,17400
MRK,D,20111122,34.09,34.22,33.76,33.81,16980400
MRO,D,20111122,26.33,26.44,25.76,26.01,6836100
MRT,D,20111122,5.25,5.42,5.12,5.14,12900
MRT-A,D,20111122,4.4,4.5,4.4,4.5,1500
MRX,D,20111122,31.03,31.2,30.41,31.08,1757300
MS,D,20111122,13.54,13.85,13.32,13.52,28511900
MS-A,D,20111122,15.88,15.99,15.54,15.7,89000
MSA,D,20111122,32.37,32.78,32.16,32.25,84500
MSB,D,20111122,24.08,24.5,23.82,24.25,95000
MSCI,D,20111122,31.72,32.18,31.72,31.98,685000
MSD,D,20111122,10.35,10.35,10.26,10.34,43200
MSF,D,20111122,12.86,12.92,12.76,12.8,14700
MSI,D,20111122,44.62,44.82,44.02,44.55,2320100
MSJ,D,20111122,22.1,22.1,21.41,21.43,102400
MSK,D,20111122,21.95,22.08,21.35,21.41,105800
MSM,D,20111122,64.07,64.42,63.79,64.29,623300
MSO,D,20111122,3,3.08,3,3,206200
MSP,D,20111122,10.51,10.58,10.48,10.49,14500
MSY,D,20111122,5.7,5.72,5.65,5.69,35400
MSZ,D,20111122,22.37,22.37,21.5,21.6,181700
MT,D,20111122,16.44,16.59,16.03,16.2,6493300
MTB,D,20111122,69.83,70.51,69.39,69.58,666000
MTB-A,D,20111122,25.86,25.93,25.8,25.93,14700
MTD,D,20111122,150.08,153.94,149.77,152.52,186400
MTE,D,20111122,1.04,1.04,1,1.01,16000
MTG,D,20111122,2.62,2.63,2.5,2.51,3411400
MTH,D,20111122,18.9,19.87,18.67,19.71,469000
MTL,D,20111122,9.52,9.83,9.25,9.64,2273700
MTL.P,D,20111122,3.94,4.11,3.82,3.96,163200
MTN,D,20111122,40.95,42.25,40.74,41.48,281700
MTOR,D,20111122,4.87,5.34,4.83,5.26,4630000
MTP,D,20111122,15.7,15.83,15.66,15.7,48500
MTR,D,20111122,43.96,44,43.69,44,1700
MTRN,D,20111122,21.77,21.91,20.79,21.12,160900
MTS,D,20111122,15.41,15.44,15.27,15.33,12400
MTT,D,20111122,21.65,21.65,21.36,21.36,40600
MTU,D,20111122,4.13,4.15,4.09,4.12,1538900
MTW,D,20111122,10.08,10.1,9.66,9.69,4458200
MTX,D,20111122,54.7,55.23,53.67,53.8,77600
MTZ,D,20111122,16.18,16.35,15.91,16.15,818700
MUA,D,20111122,12.07,12.14,12.06,12.09,42100
MUC,D,20111122,14.41,14.52,14.4,14.45,69600
MUE,D,20111122,13.97,14.03,13.92,14.02,71400
MUH,D,20111122,14.85,14.91,14.85,14.91,11400
MUI,D,20111122,14.9,14.94,14.86,14.89,48700
MUJ,D,20111122,14.92,14.93,14.87,14.88,29900
MUR,D,20111122,52.14,52.31,50.73,51.03,1267100
MUS,D,20111122,13.65,13.74,13.58,13.62,27600
MUSA,D,20111122,10.13,10.28,9.99,10.02,58700
MVC,D,20111122,11.79,11.93,11.61,11.75,27800
MVO,D,20111122,36.49,36.52,36.03,36.44,23500
MVT,D,20111122,15.14,15.25,15.14,15.21,11000
MW,D,20111122,27.75,28,27.29,27.69,285800
MWA,D,20111122,2.07,2.19,2.07,2.16,1679200
MWE,D,20111122,53.02,53.02,52.08,52.95,360800
MWG,D,20111122,21.3,21.4,20.6,20.68,58400
MWO,D,20111122,21.08,21.1,20.32,20.51,60500
MWR,D,20111122,20.83,20.83,20.03,20.03,132600
MWV,D,20111122,28.26,28.7,28.1,28.23,1692800
MWW,D,20111122,7.44,7.5,7.24,7.29,2354700
MX,D,20111122,7.8,7.81,7.59,7.6,284100
MXE,D,20111122,9.64,9.68,9.64,9.68,2400
MXE.P,D,20111122,9.93,9.93,9.93,9.93,300
MXF,D,20111122,22.21,22.21,21.38,21.58,23900
MXL,D,20111122,4.72,4.8,4.63,4.78,106200
MXT,D,20111122,1.9,1.9,1.74,1.74,400
MY,D,20111122,2.06,2.09,1.9,2,257300
MYC,D,20111122,14.77,14.8,14.68,14.68,74600
MYD,D,20111122,14.38,14.47,14.38,14.4,37100
MYE,D,20111122,12.15,12.19,11.6,11.64,138600
MYF,D,20111122,14.57,14.59,14.54,14.58,30800
MYI,D,20111122,13.45,13.47,13.4,13.4,113600
MYJ,D,20111122,14.61,14.61,14.57,14.59,8000
MYM,D,20111122,13.72,13.78,13.71,13.75,22100
MYN,D,20111122,13.42,13.52,13.38,13.47,34200
MZF,D,20111122,14.4,14.52,14.4,14.43,20000
N,D,20111122,39.64,40.41,38.48,38.79,299700
NAC,D,20111122,13.93,13.95,13.85,13.85,28700
NAD,D,20111122,13.86,13.95,13.86,13.94,64700
NAD-C,D,20111122,10.11,10.13,10.11,10.13,6300
NAI,D,20111122,10.05,10.05,9.92,9.92,50000
NAN,D,20111122,13.71,13.75,13.71,13.73,4100
NAN-C,D,20111122,10.13,10.14,10.1,10.14,3400
NAT,D,20111122,12.96,13.06,12.47,12.63,746500
NAV,D,20111122,35.92,35.92,34.96,35.06,890800
NAZ,D,20111122,13.73,13.79,13.73,13.79,1300
NBB,D,20111122,20.14,20.15,20.05,20.05,101300
NBD,D,20111122,21.08,21.13,21.01,21.05,20400
NBG,D,20111122,0.47,0.47,0.45,0.45,1336100
NBG-A,D,20111122,3.5,3.56,3.5,3.5,9700
NBL,D,20111122,89.46,91.69,88.37,90.37,1753300
NBR,D,20111122,17.87,18.08,17.18,17.44,6691500
NC,D,20111122,80.5,80.73,78.31,78.46,38700
NCA,D,20111122,9.23,9.27,9.19,9.25,60700
NCC-B,D,20111122,25.36,25.4,25.25,25.35,17500
NCC-C,D,20111122,25.76,25.92,25.67,25.85,31000
NCI,D,20111122,10.27,10.35,10.05,10.1,97600
NCL,D,20111122,14.5,14.57,14.45,14.52,51200
NCO,D,20111122,14.38,14.49,14.29,14.4,16000
NCP,D,20111122,14.4,14.47,14.35,14.35,40800
NCR,D,20111122,16.9,17.07,16.62,16.93,1259000
NCS,D,20111122,8.43,8.69,8.24,8.31,146500
NCT,D,20111122,4.27,4.38,4.21,4.21,572000
NCT-B,D,20111122,24,24,23.98,24,300
NCT-C,D,20111122,20.6,20.6,20.02,20.54,2100
NCT-D,D,20111122,21.56,22.16,21.4,21.4,900
NCU-C,D,20111122,9.96,9.98,9.96,9.98,14100
NCV,D,20111122,8.44,8.56,8.44,8.55,116100
NCZ,D,20111122,7.78,7.88,7.74,7.86,122400
NDN,D,20111122,21.73,21.73,21.7,21.71,1571700
NDZ,D,20111122,9.07,9.26,9.03,9.1,115600
NE,D,20111122,34.75,35.05,34.24,34.52,2951500
NEA-C,D,20111122,10.16,10.17,10.12,10.17,9100
NED,D,20111122,1.86,2,1.86,2,33200
NEE,D,20111122,54.02,54.24,53.12,53.46,2040300
NEE-C,D,20111122,25.96,26.03,25.86,25.99,6200
NEE-F,D,20111122,29.08,29.24,29.08,29.24,8300
NEM,D,20111122,65.97,66.81,65.37,65.79,4696200
NEU,D,20111122,181.22,182.76,179,179.68,39800
NEV,D,20111122,13.92,13.95,13.86,13.91,30500
NFG,D,20111122,56.33,57.02,55.54,55.92,647400
NFJ,D,20111122,15.88,15.9,15.65,15.66,289000
NFP,D,20111122,13.45,13.45,13.02,13.05,174200
NFX,D,20111122,40.65,41.1,39.84,39.99,1748400
NGG,D,20111122,49.62,50.09,49.54,49.58,1012400
NGL,D,20111122,21.04,21.5,20.72,20.92,9700
NGLS,D,20111122,36.37,36.82,36.28,36.57,175200
NGS,D,20111122,13.5,13.61,13.23,13.24,35600
NGT,D,20111122,23.51,23.51,23.27,23.41,6500
NGZ,D,20111122,13.11,13.18,12.95,12.97,22200
NHI,D,20111122,42.17,42.55,41.67,42,82200
NI,D,20111122,21.58,21.83,21.42,21.53,2980500
NIE,D,20111122,15.34,15.43,15.24,15.35,58200
NIF,D,20111122,14.95,15.04,14.9,14.94,40000
NIM,D,20111122,10.65,10.72,10.63,10.72,18700
NIO,D,20111122,14.42,14.48,14.38,14.47,180400
NJ,D,20111122,21.56,21.77,21.41,21.52,20500
NJR,D,20111122,46.42,47.18,46.14,46.19,198300
NKA,D,20111122,9,9.03,8.86,8.95,180300
NKE,D,20111122,91.19,92.62,90.99,91.63,1915000
NKG-C,D,20111122,10.06,10.06,10.05,10.06,5400
NL,D,20111122,12.88,12.96,12.46,12.49,18800
NLC,D,20111122,37.44,37.72,37.33,37.43,679300
NLS,D,20111122,1.85,1.87,1.71,1.77,99300
NLSN,D,20111122,28.69,29.55,28.54,29.22,375300
NLY,D,20111122,15.96,16.03,15.87,15.96,9290400
NLY-A,D,20111122,26.3,26.46,26.3,26.46,16700
NM,D,20111122,3.56,3.57,3.4,3.43,542300
NMA,D,20111122,14.3,14.43,14.26,14.42,64900
NMD,D,20111122,11.05,11.06,11.03,11.03,49300
NMFC,D,20111122,13.02,13.09,13,13,31400
NMI,D,20111122,11.26,11.33,11.15,11.25,25000
NMM,D,20111122,14.3,14.65,14.12,14.29,236600
NMO,D,20111122,13.35,13.4,13.33,13.4,69500
NMP,D,20111122,13.72,13.72,13.64,13.71,3800
NMR,D,20111122,3.03,3.07,2.99,3.01,292800
NMT,D,20111122,13.9,13.92,13.87,13.88,2500
NMY,D,20111122,14.42,14.51,14.4,14.4,5100
NNA,D,20111122,2.9,2.9,2.65,2.87,29300
NNB-C,D,20111122,10.1,10.1,10.07,10.07,1000
NNC,D,20111122,14.79,14.9,14.76,14.9,13800
NNF,D,20111122,15.22,15.24,15.08,15.08,13800
NNI,D,20111122,21.57,21.96,21.34,21.6,92200
NNJ,D,20111122,14.61,14.66,14.6,14.6,8900
NNN,D,20111122,26.29,26.68,26.22,26.49,1661600
NNN-C,D,20111122,25.45,25.45,25.28,25.35,1600
NNP,D,20111122,15.09,15.14,15.08,15.12,27300
NNY,D,20111122,9.58,9.64,9.58,9.64,15700
NOA,D,20111122,6.74,6.88,6.63,6.63,42800
NOAH,D,20111122,7.23,7.39,6.85,6.96,194000
NOC,D,20111122,54.73,54.86,53.9,54.4,2897900
NOK,D,20111122,5.81,5.87,5.53,5.56,46967800
NOR,D,20111122,7.42,7.45,7.18,7.25,149600
NOV,D,20111122,65.6,66.14,63.57,64.61,5298200
NP,D,20111122,17.41,17.41,16.53,16.55,123700
NPC,D,20111122,15.17,15.19,15.05,15.16,14800
NPD,D,20111122,2.26,2.34,2.25,2.3,32100
NPF,D,20111122,14.21,14.24,14.16,14.22,27000
NPG-C,D,20111122,10.05,10.05,10.05,10.05,10000
NPI,D,20111122,13.95,14.05,13.9,13.98,106800
NPK,D,20111122,90.74,91.5,89.99,90.06,106200
NPM,D,20111122,14.35,14.4,14.35,14.38,56300
NPO,D,20111122,32.72,32.8,32.23,32.58,173200
NPP,D,20111122,14.74,14.82,14.7,14.72,109500
NPT,D,20111122,12.98,13.07,12.97,13.07,65500
NPTN,D,20111122,4.3,4.45,4.23,4.29,155400
NPV,D,20111122,15.05,15.3,15.05,15.2,9700
NPX,D,20111122,12.92,12.99,12.88,12.91,90600
NPY,D,20111122,13.45,13.59,13.44,13.59,28400
NQ,D,20111122,5.69,6.05,5.48,5.97,317900
NQC,D,20111122,14.41,14.47,14.41,14.46,10900
NQI,D,20111122,14.45,14.55,14.45,14.52,41300
NQJ,D,20111122,13.96,14.04,13.95,14.04,18100
NQM,D,20111122,15,15.04,14.92,15.04,38500
NQN,D,20111122,14.85,14.9,14.85,14.9,28100
NQP,D,20111122,14.22,14.29,14.17,14.17,51900
NQS,D,20111122,14.59,14.66,14.59,14.65,23800
NQU,D,20111122,14.03,14.04,13.94,14.04,85300
NR,D,20111122,8.42,8.59,8.32,8.41,645700
NRC,D,20111122,25.95,25.97,25.72,25.96,2600
NRF,D,20111122,4.3,4.35,4.21,4.21,599000
NRF-A,D,20111122,20.6,20.78,20.52,20.52,2100
NRF-B,D,20111122,19.3,19.87,19.24,19.6,12400
NRG,D,20111122,20.18,20.18,19.78,19.86,1713900
NRGY,D,20111122,24.15,24.64,23.88,23.99,616500
NRK-C,D,20111122,10.1,10.1,10,10.03,21900
NRP,D,20111122,27.63,27.79,27.27,27.32,96400
NRT,D,20111122,30.5,31.06,30.25,30.85,7900
NRU,D,20111122,25.48,25.51,25.24,25.29,11100
NS,D,20111122,55.08,55.55,54.76,54.84,140900
NSC,D,20111122,71.64,72.38,71.26,71.65,2976800
NSH,D,20111122,29.71,29.88,29.61,29.64,72300
NSL,D,20111122,6.42,6.44,6.35,6.44,78300
NSP,D,20111122,23.17,23.45,22.95,23,211900
NSR,D,20111122,32.32,32.67,32.22,32.53,363200
NST,D,20111122,44.23,44.38,43.7,44.11,205500
NTC,D,20111122,14,14.01,14,14,6100
NTE,D,20111122,5.86,5.99,5.84,5.92,77900
NTG,D,20111122,24.35,24.61,24.28,24.28,82600
NTL,D,20111122,22.83,22.99,22.82,22.98,2000
NTT,D,20111122,24.9,24.98,24.76,24.8,338100
NTX,D,20111122,16,16.07,15.99,16.07,2300
NTX-C,D,20111122,10.01,10.03,10.01,10.03,1900
NTZ,D,20111122,2.67,2.67,2.66,2.66,1300
NU,D,20111122,33.81,33.86,33.29,33.61,2237500
NUC,D,20111122,15.17,15.24,15.16,15.16,23200
NUE,D,20111122,37.42,37.67,36.75,37.2,2509200
NUJ-C,D,20111122,9.93,9.98,9.93,9.98,10700
NUM,D,20111122,14.12,14.17,14.08,14.17,8700
NUN,D,20111122,14.83,14.9,14.81,14.89,42900
NUO,D,20111122,16.36,16.48,16.33,16.37,7000
NUS,D,20111122,45.92,46.81,45.65,46.15,406500
NUV,D,20111122,9.76,9.78,9.74,9.74,253600
NUW,D,20111122,17.05,17.19,16.97,17,36300
NVC,D,20111122,14.78,14.85,14.78,14.85,31700
NVE,D,20111122,14.83,14.83,14.49,14.49,2084900
NVG-C,D,20111122,10.17,10.19,10.15,10.19,11200
NVN,D,20111122,14.91,15.01,14.91,15.01,26700
NVO,D,20111122,109.09,110.35,108.88,109.84,162700
NVR,D,20111122,624.96,644,623.14,641.41,43000
NVS,D,20111122,53.71,53.79,53.28,53.68,1991700
NVX-A,D,20111122,10.08,10.15,10.08,10.11,1500
NVX-C,D,20111122,9.89,9.99,9.79,9.87,39500
NW-C,D,20111122,17.34,17.48,17.26,17.42,6500
NWE,D,20111122,33.34,33.42,32.88,32.94,102900
NWI-C,D,20111122,10.11,10.11,10.11,10.11,300
NWI-D,D,20111122,10.09,10.09,10.09,10.09,500
NWL,D,20111122,14.72,14.89,14.6,14.68,4506700
NWN,D,20111122,45.82,46.12,45.39,45.4,81200
NWY,D,20111122,2.34,2.43,2.29,2.4,120700
NX,D,20111122,14.27,14.4,13.99,14.02,102000
NXC,D,20111122,13.65,13.65,13.52,13.52,11600
NXI-C,D,20111122,10.09,10.09,10.08,10.08,1200
NXK-C,D,20111122,10.09,10.09,10.05,10.08,15900
NXM-C,D,20111122,10,10,10,10,1000
NXN,D,20111122,13.83,13.91,13.83,13.84,5500
NXP,D,20111122,14.19,14.31,14.19,14.26,18900
NXQ,D,20111122,13.5,13.54,13.4,13.45,6600
NXR,D,20111122,14.07,14.19,14.07,14.09,12700
NXY,D,20111122,15.16,15.16,14.56,14.7,2623900
NXY-B,D,20111122,25.18,25.19,25.05,25.19,4800
NYB,D,20111122,11.69,11.77,11.5,11.57,2466200
NYB-U,D,20111122,42.75,43.73,42.75,42.76,900
NYT,D,20111122,6.92,6.99,6.76,6.94,1172800
NYX,D,20111122,26.71,27.53,26.67,26.72,2364600
NZF-C,D,20111122,10.06,10.15,10.06,10.11,28600
NZH-A,D,20111122,10.15,10.15,10.15,10.15,2000
NZH-C,D,20111122,10.09,10.1,10.09,10.1,1100
NZR-C,D,20111122,10.05,10.05,10.05,10.05,1000
NZT,D,20111122,7.38,7.38,7.24,7.27,959900
O,D,20111122,33.15,33.36,32.79,33.14,584600
O-D,D,20111122,25.8,26.1,25.8,26.1,4900
O-E,D,20111122,25.37,25.41,25.27,25.4,11100
OAS,D,20111122,28.34,29.01,27.62,28.63,1538000
OB,D,20111122,14.45,14.55,14.19,14.19,51400
OC,D,20111122,27.09,27.43,26.33,26.44,1173200
OC.B,D,20111122,1.52,1.58,1.51,1.55,25200
OCN,D,20111122,12.95,13.09,12.84,12.96,1111200
OCR,D,20111122,29.46,29.87,29.27,29.71,1411200
OCR-B,D,20111122,42,42.46,41.78,41.78,1000
ODC,D,20111122,20,20.05,19.97,19.97,1800
ODP,D,20111122,2.18,2.21,2.1,2.12,3049700
OEH,D,20111122,6.9,7.03,6.78,6.79,434600
OFC,D,20111122,20.65,20.79,19.98,20.15,1579000
OFC-G,D,20111122,25.38,25.38,25.18,25.33,20900
OFC-H,D,20111122,25.27,25.3,25.27,25.3,400
OFC-J,D,20111122,24.98,25.15,24.8,24.8,1900
OFG,D,20111122,10.14,10.27,10.05,10.1,131900
OFG-B,D,20111122,21.38,21.85,21.38,21.85,700
OGE,D,20111122,50.57,50.67,50.06,50.41,554000
OHI,D,20111122,16.95,17.04,16.58,16.61,760400
OI,D,20111122,18.53,18.59,18,18.19,1975200
OIA,D,20111122,6.39,6.47,6.36,6.45,27000
OIB,D,20111122,7,7.07,6.97,7.04,50500
OIC,D,20111122,7.7,7.74,7.68,7.74,13300
OII,D,20111122,44.14,44.61,42.93,43.25,1052900
OILT,D,20111122,25.73,26.15,25.73,25.8,63100
OIS,D,20111122,67.76,68.66,66.22,66.72,373800
OKE,D,20111122,78.66,79.33,78.17,78.81,519700
OKS,D,20111122,49.05,49.97,49.05,49.57,121700
OLN,D,20111122,18.78,18.87,18.05,18.08,931100
OLP,D,20111122,16.07,16.41,16,16.04,29500
OMC,D,20111122,40.99,41.5,40.87,40.94,1552900
OME,D,20111122,7.43,7.65,7.39,7.46,138300
OMG,D,20111122,22.38,22.64,21.9,22.14,365900
OMI,D,20111122,28.7,28.99,28.5,28.68,386400
OMN,D,20111122,4.21,4.25,4,4.01,113200
OMX,D,20111122,4.79,4.79,4.43,4.49,2235400
ONB,D,20111122,10.85,10.99,10.66,10.78,370600
ONE,D,20111122,16.9,17.11,16.7,16.86,183600
OPK,D,20111122,4.99,5.04,4.92,4.99,1153600
OPY,D,20111122,13.75,13.94,13.31,13.35,41300
ORA,D,20111122,17.72,17.86,17.42,17.65,126400
ORB,D,20111122,14.43,14.47,14.06,14.15,136400
ORI,D,20111122,7.41,7.51,7.27,7.33,3246100
ORN,D,20111122,5.65,5.74,5.51,5.55,96300
OSG,D,20111122,12.02,12.02,9.92,10.4,2856400
OSK,D,20111122,19.71,19.87,19.11,19.43,741200
OSM,D,20111122,20.82,20.82,20.66,20.72,2900
OWW,D,20111122,2.89,3.11,2.8,2.9,185600
OXF,D,20111122,15.81,16.31,15.61,16.19,57500
OXM,D,20111122,35.68,36.38,35.42,35.9,82700
OXY,D,20111122,92.6,92.92,90.75,91.63,4084900
OZM,D,20111122,7.63,7.8,7.55,7.63,2545800
P,D,20111122,12.52,12.59,11.65,11.85,1358600
PAA,D,20111122,63.99,64.52,63.69,64.23,276200
PAC,D,20111122,33.37,33.63,33.01,33.42,39700
PAG,D,20111122,19.34,19.82,19.24,19.72,373700
PAI,D,20111122,13.17,13.34,13.17,13.34,18400
PAM,D,20111122,11.26,11.38,11.11,11.25,37100
PAR,D,20111122,3.93,3.97,3.92,3.93,5700
PAY,D,20111122,41.75,42.17,41.25,41.61,984300
PBH,D,20111122,8.85,8.98,8.75,8.82,267100
PBI,D,20111122,17.96,18.04,17.71,17.86,1795700
PBR,D,20111122,26.02,26.35,25.68,25.9,10180400
PBR.A,D,20111122,24.28,24.55,24,24.08,6613800
PBT,D,20111122,20.06,20.13,19.9,19.95,111800
PBY,D,20111122,11.01,11.05,10.69,10.87,252600
PC,D,20111122,8.68,8.73,8.57,8.61,460400
PCF,D,20111122,7.43,7.64,7.43,7.64,43200
PCG,D,20111122,38.16,38.25,37.42,37.52,2797000
PCK,D,20111122,9.38,9.43,9.37,9.39,47800
PCL,D,20111122,35.31,35.41,34.92,34.97,1165100
PCM,D,20111122,10.75,10.77,10.63,10.68,18100
PCN,D,20111122,15.05,15.56,15.04,15.51,152700
PCP,D,20111122,156.87,157.26,154.19,154.51,635400
PCQ,D,20111122,12.88,12.9,12.84,12.89,39700
PCS,D,20111122,7.89,7.96,7.68,7.74,5855700
PCX,D,20111122,8.96,9.29,8.66,8.82,4827000
PDM,D,20111122,16.55,16.68,16.44,16.47,1077700
PDS,D,20111122,10.65,10.72,10.45,10.55,1812700
PDT,D,20111122,12.43,12.46,12.38,12.43,82900
PE-A,D,20111122,86,86,86,86,100
PE-B,D,20111122,92,92,92,92,200
PEB,D,20111122,17.5,17.63,17.13,17.43,367200
PEB-A,D,20111122,22.98,23.25,22.85,23.1,2100
PEG,D,20111122,32.23,32.29,31.7,31.72,3260600
PEI,D,20111122,8.96,9.05,8.69,8.9,363800
PEO,D,20111122,23.59,23.72,23.31,23.44,59500
PEP,D,20111122,62.89,63.54,62.88,63.18,4745500
PER,D,20111122,19.25,19.35,19.02,19.3,223300
PFD,D,20111122,13.54,13.54,13.38,13.48,39300
PFE,D,20111122,18.94,19.11,18.81,18.9,49277300
PFG,D,20111122,22.91,23.16,22.61,22.7,2281500
PFG-B,D,20111122,25.63,25.93,25.63,25.76,13200
PFH,D,20111122,24.88,24.95,24.88,24.95,2700
PFK,D,20111122,26.66,27.01,26.62,26.64,3200
PFL,D,20111122,10.22,10.41,10.22,10.41,178300
PFN,D,20111122,8.84,8.95,8.82,8.95,240800
PFO,D,20111122,10.33,10.49,10.31,10.42,17600
PFS,D,20111122,12.18,12.31,12.03,12.08,125700
PFX,D,20111122,19.92,19.92,19.61,19.65,2800
PG,D,20111122,61.52,62.25,61.49,61.69,8322900
PGH,D,20111122,9.89,9.94,9.72,9.75,772700
PGI,D,20111122,7.69,7.74,7.43,7.46,129600
PGN,D,20111122,52.11,52.11,51.46,51.71,1623700
PGP,D,20111122,19.53,19.69,19.14,19.49,25500
PGR,D,20111122,18.1,18.21,18,18.04,3274000
PH,D,20111122,78.57,79.69,77.29,78.03,1791300
PHA,D,20111122,21.59,21.79,21.53,21.76,5600
PHD,D,20111122,12.18,12.19,11.98,12.05,97000
PHG,D,20111122,18.46,18.62,18.35,18.44,1468400
PHH,D,20111122,14.98,15.17,14.66,14.8,1639700
PHI,D,20111122,53.73,53.84,53.52,53.67,68900
PHK,D,20111122,12.15,12.35,12.09,12.17,405400
PHM,D,20111122,5.35,5.5,5.25,5.42,10735900
PHR,D,20111122,27.68,27.88,27.5,27.79,50600
PHT,D,20111122,16.53,16.7,16.52,16.66,51000
PHX,D,20111122,33.24,33.4,32.55,32.62,5600
PIA,D,20111122,8.4,8.4,8.32,8.4,32800
PII,D,20111122,58.41,58.98,57.56,58.43,445400
PIJ,D,20111122,24.9,24.99,24.9,24.99,1600
PIKE,D,20111122,6.69,6.81,6.67,6.67,78700
PIM,D,20111122,4.83,4.83,4.77,4.83,210300
PIR,D,20111122,12.69,12.93,12.62,12.71,1268800
PIS,D,20111122,25.09,25.15,25,25.01,15100
PIY,D,20111122,24.48,24.48,24.33,24.48,900
PJA,D,20111122,25,25,25,25,200
PJC,D,20111122,19.98,20.09,19.06,19.1,106000
PJI,D,20111122,22.89,23,22.7,22.85,3400
PJL,D,20111122,27.1,27.49,27.07,27.49,1900
PJS,D,20111122,23.91,24.05,23.91,24.05,1000
PKD,D,20111122,6.5,6.63,6.37,6.46,690000
PKE,D,20111122,26.84,26.97,26.17,26.27,31700
PKG,D,20111122,25.19,25.48,24.86,24.97,810400
PKH,D,20111122,24.23,24.29,24.08,24.08,700
PKI,D,20111122,18.29,18.43,17.88,17.92,1648300
PKJ,D,20111122,25.49,25.54,25.35,25.4,2200
PKK,D,20111122,24.94,25.08,24.87,25.08,2200
PKO,D,20111122,25.42,25.64,25.26,25.56,35100
PKX,D,20111122,80.25,80.25,78.51,79.53,142900
PKY,D,20111122,10.67,10.87,10.46,10.52,65700
PKY-D,D,20111122,23.33,23.69,23.06,23.35,3100
PL,D,20111122,20.65,21.09,20.52,20.76,885700
PL-A,D,20111122,25,25.15,24.99,25.1,7400
PL-B,D,20111122,24.65,24.82,24.65,24.82,2400
PL-D,D,20111122,25.2,25.31,25.11,25.12,5900
PL-S,D,20111122,25.19,25.19,24.92,24.92,2600
PLD,D,20111122,26.15,26.3,25.6,25.68,3386400
PLD-M,D,20111122,24.2,24.44,24.2,24.44,1400
PLD-O,D,20111122,24.85,25.09,24.85,25,600
PLD-P,D,20111122,24.41,24.49,24.17,24.17,1500
PLD-R,D,20111122,24.25,24.55,24.19,24.55,5000
PLD-S,D,20111122,24.48,24.93,24.47,24.74,9400
PLL,D,20111122,52.03,52.05,51.09,51.61,938900
PLOW,D,20111122,14.19,14.35,13.94,14.07,173300
PLP,D,20111122,23.3,23.49,23.3,23.31,9700
PLT,D,20111122,33.58,33.71,32.8,33.16,249500
PLV,D,20111122,26.53,26.73,26.53,26.66,2800
PM,D,20111122,72.11,72.59,71.85,72.01,5401700
PMB.P,D,20111122,25.96,25.97,25.7,25.75,2900
PMC,D,20111122,15.11,15.41,15.03,15.38,263700
PMF,D,20111122,13.87,13.99,13.85,13.97,33900
PML,D,20111122,11.08,11.08,11.02,11.02,68000
PMM,D,20111122,7.69,7.73,7.67,7.71,123000
PMO,D,20111122,11.85,11.85,11.8,11.82,60400
PMT,D,20111122,16.06,16.14,15.8,16.09,146500
PMX,D,20111122,10.81,10.89,10.81,10.86,67900
PNC,D,20111122,50.82,51.13,50.12,50.21,3861000
PNC-L,D,20111122,27.13,27.25,27.05,27.12,5700
PNC.W,D,20111122,9.67,9.67,9.38,9.38,40800
PNF,D,20111122,10.56,10.6,10.55,10.6,9900
PNG,D,20111122,17.56,17.71,17.03,17.48,156700
PNH,D,20111122,26.04,26.12,25.96,26.04,54400
PNI,D,20111122,11.25,11.34,11.25,11.34,19200
PNK,D,20111122,9.55,9.69,9.37,9.52,783200
PNM,D,20111122,18.11,18.27,18,18.14,586300
PNR,D,20111122,36.12,36.25,35.5,35.97,497800
PNU,D,20111122,25.45,25.51,25.45,25.47,16400
PNW,D,20111122,46.04,46.2,45.33,45.37,1415200
PNX,D,20111122,1.48,1.5,1.46,1.47,270300
PNY,D,20111122,31.04,31.21,30.63,30.78,222400
POL,D,20111122,10.37,10.6,10,10.14,1442300
POM,D,20111122,19.19,19.23,18.93,18.93,1911500
POR,D,20111122,24.08,24.13,23.75,23.77,605800
POT,D,20111122,42.33,42.86,41.75,42.22,6191500
PPC,D,20111122,5.22,5.36,5.11,5.18,460000
PPG,D,20111122,81.51,82.61,80.64,81.27,1848700
PPL,D,20111122,29.44,29.48,28.99,29.08,4043000
PPL-U,D,20111122,56.15,56.15,55.79,55.89,8700
PPL-W,D,20111122,54.29,54.29,53.64,53.65,211500
PPO,D,20111122,52.64,52.95,51.39,51.74,842200
PPP,D,20111122,3.23,3.38,3.23,3.33,156700
PPR,D,20111122,5.14,5.14,5.06,5.1,502700
PPS,D,20111122,38.84,39.08,38.11,38.82,751000
PPT,D,20111122,5.12,5.12,5.01,5.06,629000
PQ,D,20111122,6.5,6.64,6.3,6.34,577700
PRA,D,20111122,75.1,75.86,74.49,75.07,109700
PRD,D,20111122,20.81,20.81,20.45,20.63,3600
PRE,D,20111122,65.07,65.98,64.58,64.62,374000
PRE-C,D,20111122,24.67,24.93,24.63,24.74,12900
PRE-D,D,20111122,24.88,24.96,24.75,24.85,18400
PRE-E,D,20111122,25.6,25.74,25.45,25.73,35800
PRGN,D,20111122,0.78,0.79,0.73,0.76,455300
PRI,D,20111122,22.62,23.02,22.47,22.5,165100
PRI.B,D,20111122,4.98,4.98,4.8,4.85,107400
PRIS,D,20111122,4.5,4.63,4.28,4.5,56300
PRO,D,20111122,14.9,15.05,14.44,14.58,52000
PRS,D,20111122,5.72,5.93,5.62,5.92,32300
PRU,D,20111122,47.57,48.33,46.9,46.95,5067400
PRX,D,20111122,29.28,29.68,28.99,29.56,394500
PSA,D,20111122,123.15,125.31,122.95,123.92,850500
PSA-A,D,20111122,25.3,25.3,25.25,25.29,4500
PSA-C,D,20111122,25.35,25.4,25.32,25.4,4600
PSA-D,D,20111122,25.26,25.26,25.12,25.21,9300
PSA-E,D,20111122,25.53,25.54,25.44,25.44,6400
PSA-F,D,20111122,25.27,25.35,25.23,25.28,20500
PSA-H,D,20111122,25.26,25.27,25.25,25.26,10100
PSA-L,D,20111122,25.5,25.55,25.48,25.52,4100
PSA-M,D,20111122,25.39,25.48,25.35,25.45,31200
PSA-N,D,20111122,26.24,26.34,26.21,26.21,8600
PSA-O,D,20111122,26.87,27.08,26.87,27.08,17000
PSA-P,D,20111122,26.47,26.74,26.47,26.68,9500
PSA-Q,D,20111122,26.64,26.68,26.52,26.6,88100
PSA-R,D,20111122,26.55,26.66,26.41,26.46,60300
PSA-W,D,20111122,25.35,25.35,25.2,25.24,5300
PSA-X,D,20111122,25.33,25.34,25.26,25.29,2500
PSA-Z,D,20111122,25.33,25.4,25.33,25.4,4900
PSB,D,20111122,51.45,51.69,50.8,50.97,64100
PSB-H,D,20111122,25.17,25.2,25,25.15,9400
PSB-M,D,20111122,25.33,25.35,25.19,25.19,1100
PSB-O,D,20111122,25.27,25.27,25.22,25.27,800
PSB-P,D,20111122,25.18,25.18,25.16,25.17,1000
PSB-R,D,20111122,25.62,25.75,25.62,25.7,6000
PSE,D,20111122,29.21,29.54,28.87,29.39,20900
PSF,D,20111122,22.45,22.48,22.16,22.24,26400
PSO,D,20111122,17.14,17.27,17.01,17.14,157600
PSS,D,20111122,12.56,12.83,11.68,11.71,9940400
PSW,D,20111122,8.9,9.01,8.86,9.01,16700
PSY,D,20111122,9.55,9.61,9.49,9.5,158500
PT,D,20111122,6.22,6.24,6.11,6.16,199800
PTGI,D,20111122,12.5,12.5,12.26,12.44,20500
PTI,D,20111122,16.45,16.79,16.39,16.79,33000
PTP,D,20111122,31.96,32.22,31.71,32.06,306700
PTR,D,20111122,125.29,126.03,124.19,125.1,181200
PTY,D,20111122,16.7,17.15,16.62,17.11,202100
PUK,D,20111122,18.05,18.23,17.98,18.06,128500
PUK-A,D,20111122,25,25.21,25,25.1,16100
PUK.P,D,20111122,24.88,24.99,24.84,24.96,19500
PULS,D,20111122,2.75,2.8,2.65,2.65,88500
PVA,D,20111122,5,5.23,4.86,4.97,575400
PVD,D,20111122,59.04,59.55,58.75,59,4600
PVH,D,20111122,63.81,66.41,63.61,65.34,1228000
PVR,D,20111122,23.61,23.94,23.1,23.28,658900
PVX,D,20111122,9.1,9.24,9.03,9.19,1440400
PWE,D,20111122,17.2,17.33,16.81,16.95,2863600
PWR,D,20111122,19,19.38,18.86,19.16,2140100
PX,D,20111122,95.62,96.91,95.02,95.34,1540400
PXD,D,20111122,88.4,89.78,86.84,87.51,1934900
PXP,D,20111122,32.78,33.57,32.53,33.01,2318000
PYA,D,20111122,23,23.05,23,23.05,200
PYB,D,20111122,22.2,22.6,22.2,22.6,3600
PYC,D,20111122,21.2,21.29,21,21.16,8100
PYG,D,20111122,19.83,20.08,19.83,19.83,1700
PYJ,D,20111122,25.23,25.23,25.23,25.23,100
PYK,D,20111122,22.12,22.16,22.04,22.04,1300
PYL,D,20111122,21.78,22.03,21.75,22.03,1600
PYN,D,20111122,9.05,9.12,8.99,9.12,14300
PYS,D,20111122,19.53,20.04,19.5,20.04,2100
PYT,D,20111122,15.5,15.52,15.33,15.4,1200
PYV,D,20111122,25.25,25.25,25.15,25.15,500
PYY,D,20111122,21.56,21.7,21.56,21.7,400
PZB,D,20111122,23.23,23.47,23,23.47,2400
PZC,D,20111122,9.42,9.48,9.39,9.43,31400
PZE,D,20111122,14.01,14.03,13.65,13.69,31300
PZN,D,20111122,3.85,3.94,3.85,3.85,14600
QEP,D,20111122,31.3,31.41,30.31,30.63,1308800
QIHU,D,20111122,16.85,17.5,15.53,16,1546300
QRE,D,20111122,19.66,19.91,19.57,19.78,45600
QTM,D,20111122,2.53,2.63,2.39,2.57,2225300
QUAD,D,20111122,14.32,14.62,13.99,14.07,326900
QXM,D,20111122,0.97,1,0.97,0.97,296800
R,D,20111122,50.13,50.35,48.85,49.15,959700
RA,D,20111122,14.05,14.27,13.51,13.57,137500
RAD,D,20111122,1.14,1.17,1.13,1.16,4128600
RAH,D,20111122,80.8,81.1,80.33,80.69,252600
RAI,D,20111122,40.31,40.61,39.95,40.25,3767200
RAS,D,20111122,4.4,4.46,4.22,4.31,377700
RAS-A,D,20111122,20.59,20.59,20.34,20.46,2100
RAS-B,D,20111122,20.95,20.95,20.5,20.5,1900
RAS-C,D,20111122,21.48,21.5,21.35,21.35,1100
RATE,D,20111122,18.92,20.17,18.92,19.87,288100
RAX,D,20111122,39.56,41.16,39.53,40.89,1879200
RBA,D,20111122,20.15,20.25,19.66,19.7,344000
RBC,D,20111122,48.86,49.16,48.1,48.34,570600
RBN,D,20111122,45.17,45.81,44.6,45.12,369500
RBS,D,20111122,5.92,5.94,5.77,5.81,1018000
RBS-E,D,20111122,9.5,9.8,9.5,9.8,23600
RBS-F,D,20111122,17.5,17.64,17.24,17.44,11200
RBS-G,D,20111122,9.5,9.93,9.5,9.88,66400
RBS-H,D,20111122,16.67,16.84,16.48,16.48,24000
RBS-I,D,20111122,9.5,9.82,9.5,9.76,12800
RBS-L,D,20111122,15.29,15.42,15.17,15.23,23300
RBS-M,D,20111122,12.03,12.19,11.95,12.06,41900
RBS-N,D,20111122,12,12,11.72,11.92,3200
RBS-P,D,20111122,11.65,11.67,11.56,11.64,5000
RBS-Q,D,20111122,12.45,12.62,12.4,12.54,28300
RBS-R,D,20111122,11.62,11.67,11.52,11.61,4100
RBS-S,D,20111122,12.21,12.27,11.97,12.2,10300
RBS-T,D,20111122,13.53,13.62,13.02,13.14,88300
RCI,D,20111122,35.24,35.94,35.15,35.51,332400
RCL,D,20111122,25.6,26.11,25.19,25.75,2699200
RCS,D,20111122,11.38,11.42,11.28,11.29,92700
RDC,D,20111122,32.57,33.07,32.15,32.79,2170000
RDK,D,20111122,40.77,40.98,40.13,40.15,235300
RDN,D,20111122,2.19,2.27,2.14,2.17,2595100
RDS.A,D,20111122,67.14,67.64,66.55,67.05,2350400
RDS.B,D,20111122,69.03,69.55,68.5,69.25,1739700
RDY,D,20111122,29.56,29.65,29.2,29.4,298100
RE,D,20111122,86.25,86.61,85.19,85.21,378000
RE-B,D,20111122,24.6,24.7,24.55,24.7,11200
REG,D,20111122,35.75,36.1,35.47,35.72,500600
REG-C,D,20111122,25.78,25.8,25.5,25.5,1100
REG-D,D,20111122,25.14,25.29,25.02,25.25,3200
REG-E,D,20111122,25.21,25.21,25.1,25.1,300
REN,D,20111122,12.77,13.06,12.66,12.72,415800
REN.W,D,20111122,2.3,2.4,2.15,2.24,21100
RENN,D,20111122,4,4.07,3.94,3.98,2544600
RES,D,20111122,19.58,19.69,18.71,18.75,1678900
REV,D,20111122,13.87,14.12,13.54,13.94,29500
REX,D,20111122,17.65,17.89,17.5,17.51,39600
RF,D,20111122,3.94,4.07,3.86,3.9,17231100
RF-Z,D,20111122,25.22,25.22,25.08,25.16,12100
RFI,D,20111122,11.49,11.63,11.46,11.5,15600
RFO-A,D,20111122,26.2,26.2,26.2,26.2,500
RGA,D,20111122,49.59,50.7,49.37,50,403400
RGC,D,20111122,14,14.08,13.8,13.92,793400
RGP,D,20111122,22.75,23,22.43,22.84,346200
RGR,D,20111122,31.38,32.12,31.06,31.57,192600
RGS,D,20111122,16.13,16.26,15.87,16.05,277300
RHI,D,20111122,24.89,25.07,24.65,24.96,1127200
RHT,D,20111122,47.55,48.14,47.08,47.47,1504100
RIG,D,20111122,45.1,46.48,44.84,45.63,7401900
RIO,D,20111122,48.43,48.9,47.61,48.26,4204900
RIT,D,20111122,8.65,8.74,8.6,8.71,37500
RJF,D,20111122,27.77,28.01,27.09,27.1,920000
RKT,D,20111122,56.1,56.56,55.39,55.72,356000
RL,D,20111122,142.4,143.68,140.99,142.18,772500
RLD,D,20111122,9.2,9.66,9,9.16,505400
RLH,D,20111122,6.87,7,6.86,6.9,59800
RLH-A,D,20111122,25.25,25.25,25.2,25.2,2500
RLI,D,20111122,70.2,72.06,70.2,71.75,171300
RLJ,D,20111122,15.8,16.08,15.63,15.99,1040600
RMD,D,20111122,25.75,25.94,25.53,25.58,986900
RMT,D,20111122,8.23,8.3,8.19,8.23,28800
RMT-A,D,20111122,25.6,25.69,25.6,25.6,800
RNE,D,20111122,13.47,13.6,13.43,13.59,26500
RNO,D,20111122,18.52,19.09,18.4,18.96,28200
RNP,D,20111122,13.94,14.07,13.87,13.93,51700
RNR,D,20111122,69.64,69.83,69.13,69.17,311600
RNR-C,D,20111122,24.39,24.42,24.29,24.31,24300
RNR-D,D,20111122,24.85,24.94,24.76,24.81,49000
ROC,D,20111122,42.06,42.43,41.18,41.38,724600
ROG,D,20111122,38.36,38.7,37.69,37.73,27300
ROK,D,20111122,68.75,70.03,68.55,69.19,980500
ROL,D,20111122,20.22,20.43,20.02,20.14,315200
ROP,D,20111122,81.43,81.98,80.77,81.56,417700
RPM,D,20111122,22.39,22.83,22.18,22.32,1409000
RPT,D,20111122,8.75,8.8,8.57,8.57,154900
RPT-D,D,20111122,39.95,39.95,39.9,39.9,1000
RQI,D,20111122,8.05,8.07,7.87,7.94,230900
RRC,D,20111122,67.67,68.24,66.13,66.97,1569500
RRR,D,20111122,10.71,10.76,10.32,10.46,1107100
RRTS,D,20111122,14.27,14.39,14,14.01,33100
RS,D,20111122,43.77,44.08,42.85,43.89,758700
RSG,D,20111122,26.16,26.49,26.04,26.24,1809300
RSH,D,20111122,11.24,11.36,11,11.04,2401300
RSO,D,20111122,5.13,5.2,5.08,5.11,375300
RST,D,20111122,7.09,7.09,6.61,6.86,722700
RT,D,20111122,7,7.07,6.86,6.91,486100
RTI,D,20111122,24.83,25.07,24,24.29,202300
RTN,D,20111122,43.46,43.75,42.85,43.46,2596000
RUK,D,20111122,31.61,32.01,31.55,31.8,40200
RVT,D,20111122,11.96,12.01,11.81,11.91,216200
RVT-B,D,20111122,25.6,25.83,25.56,25.66,6800
RWT,D,20111122,10.01,10.06,9.84,9.96,741000
RY,D,20111122,42.76,43.46,42.49,43.12,988100
RYL,D,20111122,13.59,14.32,13.38,14.21,2991600
RYN,D,20111122,39.48,39.76,39.26,39.39,601600
S,D,20111122,2.62,2.62,2.52,2.62,33760200
SAB,D,20111122,9.03,9.03,8.83,8.83,500
SAH,D,20111122,14.35,14.53,14.06,14.33,230600
SAI,D,20111122,11.53,11.6,11.38,11.52,1994800
SAM,D,20111122,94.14,96.06,93.97,95.94,72400
SAN,D,20111122,66.72,67.66,65.47,65.5,1113700
SAP,D,20111122,57.52,57.84,57.06,57.41,1076200
SAR,D,20111122,13.01,13.65,12.71,12.94,15100
SB,D,20111122,6.48,6.48,6.14,6.26,117600
SBH,D,20111122,19.14,19.34,19,19.1,585200
SBR,D,20111122,64.95,65.94,64.62,65.53,30700
SBS,D,20111122,54.71,55.08,53.85,53.95,161700
SBW,D,20111122,13.41,13.48,13.39,13.43,36900
SBX,D,20111122,6.24,6.26,6.17,6.18,64400
SCCO,D,20111122,29.01,29.42,28.55,28.86,2117200
SCD,D,20111122,11.97,12.04,11.88,11.96,102900
SCG,D,20111122,41.91,41.99,40.96,41.12,980700
SCHW,D,20111122,10.91,11.01,10.71,10.79,9916400
SCI,D,20111122,9.78,9.78,9.6,9.69,465300
SCL,D,20111122,77.19,77.43,75.76,76,23700
SCR,D,20111122,7.21,7.45,7.21,7.3,33600
SCS,D,20111122,6.97,7.05,6.74,6.77,637300
SCU,D,20111122,28.51,28.58,28.39,28.49,7000
SCX,D,20111122,12.38,12.55,12.17,12.45,8500
SD,D,20111122,6.72,7.02,6.64,6.8,10490400
SDRL,D,20111122,32.72,33.02,32.4,32.61,2423900
SDT,D,20111122,26.65,27,26.58,26.76,78800
SE,D,20111122,28.31,28.53,28.15,28.36,4051800
SEE,D,20111122,16.63,17.03,16.62,16.82,2802400
SEH,D,20111122,3.82,3.82,3.75,3.75,48400
SEM,D,20111122,7.82,7.88,7.63,7.72,172000
SEMG,D,20111122,27.69,28.23,27.44,27.68,191300
SEP,D,20111122,29.55,29.94,29.54,29.69,167400
SF,D,20111122,30.65,31.08,30.18,30.25,252200
SFD,D,20111122,22.78,23.39,22.64,23.23,1626600
SFE,D,20111122,15.18,15.49,15.08,15.09,76400
SFG,D,20111122,33.46,34.34,33.37,34.05,499400
SFI,D,20111122,5.94,6.03,5.69,5.75,913700
SFI-D,D,20111122,16.7,16.94,16.7,16.88,1900
SFI-E,D,20111122,15.49,15.6,15.48,15.5,20500
SFI-F,D,20111122,15.55,15.75,15.34,15.56,8300
SFI-G,D,20111122,15.31,15.45,15.3,15.37,14300
SFI-I,D,20111122,15.4,15.48,15.4,15.4,7500
SFL,D,20111122,12.94,13.37,10.64,10.68,2734300
SFSF,D,20111122,24.6,24.94,23.81,24.02,1129100
SFUN,D,20111122,12.19,12.19,11.33,11.82,265500
SFY,D,20111122,26.58,26.92,25.66,26.03,417600
SGF,D,20111122,11.73,11.8,11.59,11.71,3800
SGK,D,20111122,10.81,10.93,10.69,10.72,19700
SGL,D,20111122,10.2,10.34,10.19,10.27,53400
SGU,D,20111122,4.93,4.98,4.92,4.98,37600
SGY,D,20111122,26.14,26.54,25.32,26.11,783100
SGZ,D,20111122,25.17,25.2,25.16,25.16,1600
SHAW,D,20111122,23.43,23.81,23.36,23.52,607600
SHG,D,20111122,67.86,68.29,67.33,67.71,21300
SHI,D,20111122,35.17,35.18,34.6,35.11,16200
SHO,D,20111122,7.17,7.19,6.8,6.86,987600
SHO-A,D,20111122,22.5,22.7,22.5,22.7,1200
SHO-D,D,20111122,21.99,22.28,21.99,21.99,900
SHP,D,20111122,8,8.18,8,8.08,8100
SHS,D,20111122,34.15,34.76,33.5,33.7,135400
SHW,D,20111122,83.93,85.76,83.66,84.71,1289400
SI,D,20111122,94.1,94.58,93.24,93.66,575000
SID,D,20111122,8.36,8.43,8.08,8.22,4505000
SIG,D,20111122,45.13,46.14,43.23,43.42,1714700
SIX,D,20111122,35.54,36.17,35.34,35.91,192200
SJI,D,20111122,54.1,54.55,53.69,53.75,89100
SJM,D,20111122,74.07,74.31,73.05,73.59,768400
SJR,D,20111122,20.42,20.55,20.26,20.33,146400
SJT,D,20111122,23.99,24.19,23.8,23.95,65700
SJW,D,20111122,23.78,23.78,23.34,23.38,27300
SKH,D,20111122,4.28,4.28,4.07,4.08,220800
SKM,D,20111122,14.38,14.53,14.18,14.28,2433300
SKS,D,20111122,9.02,9.2,8.82,8.83,2583500
SKT,D,20111122,27.21,27.47,27.02,27.15,759500
SKX,D,20111122,12.02,12.19,11.8,12.01,826000
SKY,D,20111122,5.97,6.15,5.97,5.99,15200
SLA,D,20111122,9.61,9.79,9.59,9.64,22400
SLB,D,20111122,69.79,70.49,68.6,68.95,7934200
SLE,D,20111122,17.76,18.01,17.64,17.88,2852300
SLF,D,20111122,18.84,18.86,18.32,18.45,764100
SLG,D,20111122,63.52,64.15,62.85,63.5,609600
SLG-C,D,20111122,25.09,25.09,24.75,24.9,4100
SLG-D,D,20111122,25.23,25.23,24.93,25,23000
SLH,D,20111122,46.79,47.81,46.79,47.24,449600
SLM,D,20111122,12.59,12.77,12.47,12.51,2611200
SLM-A,D,20111122,41,41.19,40.9,40.9,3900
SLM-B,D,20111122,41.71,41.75,41.71,41.75,1500
SLT,D,20111122,8,8.17,7.91,8.01,688800
SLW,D,20111122,31.79,32.49,31.38,32.32,5496900
SM,D,20111122,75.2,76.29,73.45,74.33,789200
SMA,D,20111122,7.47,7.5,7.33,7.35,75200
SMF,D,20111122,23.61,23.86,23.14,23.46,35900
SMFG,D,20111122,5.26,5.3,5.22,5.22,528000
SMG,D,20111122,42.55,42.55,41.76,42.1,766800
SMI,D,20111122,2.42,2.48,2.4,2.48,88800
SMP,D,20111122,17.94,18.27,17.18,17.39,215600
SMS,D,20111122,12.35,12.4,12.07,12.15,180800
SNA,D,20111122,50.46,50.57,49.75,49.93,426000
SNE,D,20111122,16.76,16.88,16.54,16.57,1485200
SNH,D,20111122,21.09,21.19,20.75,20.79,1263700
SNI,D,20111122,38.77,38.82,37.8,38.64,1000500
SNN,D,20111122,44.55,44.63,43.84,44.03,51800
SNP,D,20111122,102.78,103.52,102.19,102.5,175300
SNV,D,20111122,1.55,1.57,1.49,1.52,5754100
SNV-T,D,20111122,14.97,14.97,14.5,14.89,6900
SNX,D,20111122,28.84,28.95,28.26,28.42,119900
SNY,D,20111122,33.03,33.12,32.56,32.72,5003700
SO,D,20111122,43.02,43.1,42.53,42.62,3387900
SOA,D,20111122,15,15.32,14.48,14.54,1586400
SOL,D,20111122,1.68,1.79,1.57,1.74,1590400
SON,D,20111122,30.83,31.37,30.69,30.91,797100
SOR,D,20111122,44.43,45.21,43.87,44.4,10900
SOR.P,D,20111122,34.52,34.75,34.5,34.75,1500
SOV-C,D,20111122,24.5,24.5,24.5,24.5,1000
SPA,D,20111122,7.71,7.93,7.6,7.79,14400
SPB,D,20111122,24.81,25.09,24.5,24.79,115300
SPE,D,20111122,14.54,14.54,14.52,14.53,2000
SPF,D,20111122,2.93,3.04,2.88,3.01,2212000
SPG,D,20111122,119.15,120.16,117.91,119.1,1190900
SPH,D,20111122,47.6,47.6,46.8,47,52300
SPN,D,20111122,27.18,27.57,26.53,26.72,1655800
SPP,D,20111122,2.68,2.74,2.68,2.74,1900
SPR,D,20111122,18.66,18.84,18.41,18.61,738900
SPW,D,20111122,58.25,59.69,57.57,59.08,905500
SQM,D,20111122,55.57,56.16,55.42,55.86,664700
SQNS,D,20111122,4.73,4.99,4.52,4.6,270900
SR,D,20111122,2.4,2.5,2.39,2.45,16000
SRE,D,20111122,52.07,52.08,51.41,51.5,911200
SRI,D,20111122,6.81,6.9,6.6,6.7,86600
SRT,D,20111122,2.43,2.47,2.41,2.44,2300
SRV,D,20111122,9.08,9.34,9.06,9.34,115900
SRZ,D,20111122,4.61,4.7,4.28,4.35,1302200
SSD,D,20111122,30.17,30.65,29.82,30.05,103900
SSI,D,20111122,12.39,12.59,12.12,12.19,144400
SSL,D,20111122,43.24,44.22,43.05,43.74,293200
SSP,D,20111122,8.07,8.14,7.89,8.05,264300
SSS,D,20111122,40.47,40.52,39.95,40.04,83500
SSW,D,20111122,11.08,11.24,10.95,11.06,396900
SSW-C,D,20111122,26.58,26.58,26.48,26.5,58200
ST,D,20111122,28.51,29.43,28.51,29.09,408700
STA-A,D,20111122,25.3,25.6,25.3,25.6,8400
STAG,D,20111122,10.3,10.35,10.2,10.3,62400
STC,D,20111122,9.87,10.21,9.86,10.04,63200
STD,D,20111122,7.13,7.16,7,7.08,22183700
STD-A,D,20111122,21.93,22.19,21.73,21.76,15100
STD-B,D,20111122,14.2,14.25,13.92,14.08,5800
STD-C,D,20111122,19.82,19.85,19.53,19.53,10600
STD-E,D,20111122,26.08,26.11,25.9,25.94,308700
STD-I,D,20111122,20,20.26,19.66,20.21,8600
STE,D,20111122,27.97,28.21,27.52,27.8,298100
STI,D,20111122,17.58,17.8,17.27,17.41,4514800
STI-A,D,20111122,19.5,19.9,19.5,19.7,1200
STI-Z,D,20111122,25.65,25.75,25.65,25.73,18800
STJ,D,20111122,35.43,35.92,35,35.43,3991900
STK,D,20111122,16.07,16.59,15.98,16.59,132300
STL,D,20111122,7.89,7.89,7.72,7.74,31600
STL-A,D,20111122,10.24,10.24,10.24,10.24,200
STM,D,20111122,6.11,6.18,5.97,5.97,2517000
STN,D,20111122,23.61,23.74,23.22,23.74,5100
STNG,D,20111122,6.35,6.43,6.17,6.31,47300
STO,D,20111122,24.75,24.95,24.41,24.62,1708900
STP,D,20111122,2.19,2.63,2.13,2.62,4542600
STR,D,20111122,18.82,18.88,18.67,18.72,947300
STRI,D,20111122,8.36,8.59,8.02,8.09,329400
STT,D,20111122,37.08,37.73,36.83,37.25,3723700
STV,D,20111122,4.12,4.25,4.03,4.24,205200
STWD,D,20111122,18.14,18.2,17.98,18.08,755100
STZ,D,20111122,18.69,18.79,18.28,18.35,1731800
SU,D,20111122,29.94,30.02,29.12,29.31,5868700
SUG,D,20111122,41.4,41.49,41.07,41.22,2122900
SUI,D,20111122,35.01,35.25,34.54,34.65,57200
SUN,D,20111122,35.46,35.99,35.3,35.68,4260700
SUP,D,20111122,15.18,15.31,14.83,14.96,99600
SUS-A,D,20111122,26.27,26.27,26.07,26.25,1200
SVM,D,20111122,7.55,7.62,7.24,7.29,3148400
SVN,D,20111122,12.6,13.09,12.4,12.5,165500
SVU,D,20111122,7.78,7.8,7.49,7.52,4804100
SWC,D,20111122,10.07,10.42,9.71,10.21,2728200
SWFT,D,20111122,8,8.02,7.65,7.68,681800
SWI,D,20111122,31.06,31.5,30.22,30.76,1113000
SWK,D,20111122,62.08,63.37,61.57,62.88,1746200
SWM,D,20111122,67.73,68.43,66.96,67.8,50700
SWN,D,20111122,37.89,38.12,36.83,37.13,3780200
SWS,D,20111122,5.46,5.57,5.4,5.49,492900
SWU,D,20111122,112.23,112.86,111.71,112.59,1600
SWX,D,20111122,38.33,38.62,38.05,38.12,152400
SWY,D,20111122,19.18,19.25,18.53,18.54,6038400
SWZ,D,20111122,10.71,10.75,10.48,10.7,30800
SXC,D,20111122,10.61,11.24,10.56,11.18,160700
SXI,D,20111122,31.86,32.23,31.33,31.43,31200
SXL,D,20111122,103.57,103.57,101.19,102.62,100200
SXT,D,20111122,34.75,35.14,34.42,34.73,210600
SYA,D,20111122,8.59,8.66,8.53,8.65,658900
SYK,D,20111122,46.19,46.79,45.86,46.36,1802200
SYSW,D,20111122,1.47,1.58,1.45,1.58,1700
SYT,D,20111122,56.86,57.33,56.12,56.77,338200
SYX,D,20111122,13.87,14.03,13.54,13.7,26100
SYY,D,20111122,27.26,27.61,27.14,27.42,3198400
T,D,20111122,28.38,28.43,28,28.08,37397400
TAC,D,20111122,19.98,20.26,19.82,20.25,90300
TAI,D,20111122,21.51,21.7,21.44,21.48,11300
TAL,D,20111122,26.68,26.85,25.95,26.26,364200
TAM,D,20111122,18.86,19.08,18.3,18.42,570700
TAOM,D,20111122,5.3,5.3,5.11,5.27,53800
TAP,D,20111122,38.83,38.94,38.44,38.71,810400
TBI,D,20111122,12.01,12.04,11.7,11.83,231600
TC,D,20111122,6.09,6.18,5.9,5.96,889800
TCAP,D,20111122,17.49,17.59,17.27,17.28,152100
TCB,D,20111122,10.16,10.23,9.91,9.98,1609100
TCB-A,D,20111122,26.04,26.09,25.9,25.93,4400
TCK,D,20111122,33.33,33.96,32.99,33.09,3100400
TCL,D,20111122,7.05,7.08,6.95,7,88300
TCO,D,20111122,59.68,60.49,59.57,59.79,736800
TCO-G,D,20111122,25.25,25.25,25.25,25.25,600
TD,D,20111122,67.92,68.5,67.49,68.07,479800
TDC,D,20111122,51.21,51.88,50.71,51.32,1705000
TDE,D,20111122,25.28,25.51,25.17,25.51,14900
TDF,D,20111122,24.74,24.98,24.58,24.86,33700
TDG,D,20111122,92.4,93.62,91.5,92.82,437100
TDI,D,20111122,25.11,25.35,25.07,25.34,5600
TDJ,D,20111122,25.81,25.94,25.78,25.91,28300
TDS,D,20111122,25.09,25.09,24.58,24.94,531900
TDS.S,D,20111122,22.68,22.68,22.18,22.49,33400
TDW,D,20111122,46.88,47.41,46.52,46.75,668200
TDY,D,20111122,52.2,52.8,51.86,52.22,155300
TE,D,20111122,17.96,17.99,17.63,17.74,1133700
TEA,D,20111122,20.36,20.4,19.67,19.84,176000
TEF,D,20111122,18.06,18.81,17.87,18.08,3421300
TEG,D,20111122,50.48,50.55,49.22,49.47,762200
TEI,D,20111122,14.97,15.13,14.84,15,70100
TEL,D,20111122,31.91,32.14,31.23,31.33,2990400
TEN,D,20111122,25.94,26.91,25.94,26.28,1219600
TEO,D,20111122,17.44,18.07,17.44,18.02,206100
TER,D,20111122,12.88,13,12.27,12.3,5189900
TEU,D,20111122,10.3,10.35,10.07,10.09,60900
TEX,D,20111122,14.32,14.46,13.88,14.11,2753500
TFX,D,20111122,58.35,58.92,57.85,58.65,119800
TG,D,20111122,19.81,19.99,19.45,19.69,55000
TGH,D,20111122,27.69,27.87,26.85,27.09,134200
TGI,D,20111122,55.23,55.87,54.68,54.9,422900
TGP,D,20111122,31.99,32,31.08,31.91,260800
TGS,D,20111122,2.91,2.93,2.85,2.85,24200
TGT,D,20111122,52.54,53.01,52.43,52.69,5393000
TGX,D,20111122,1.69,1.69,1.62,1.62,6300
THC,D,20111122,4.34,4.36,4.2,4.28,4121100
THG,D,20111122,36.06,36.22,35.25,35.27,370800
THI,D,20111122,49.57,49.86,49.26,49.37,159300
THO,D,20111122,24.78,24.94,24.2,24.44,217100
THR,D,20111122,15.43,15.6,15.2,15.55,100700
THS,D,20111122,62.15,62.9,61.99,62.21,91800
TI,D,20111122,10.78,10.81,10.57,10.65,485600
TI.A,D,20111122,9.36,9.37,9.14,9.25,90600
TIE,D,20111122,14.65,14.87,14.45,14.57,1570800
TIF,D,20111122,72.11,73.4,71.71,71.96,1866000
TIN,D,20111122,31.82,31.84,31.82,31.83,957400
TJX,D,20111122,59,59.55,58.35,59.17,3931400
TK,D,20111122,27.04,27.57,26.72,26.97,676600
TKC,D,20111122,12.32,12.53,12.26,12.5,313800
TKF,D,20111122,11.68,11.68,11.51,11.57,17600
TKR,D,20111122,39.72,39.96,38.85,39.31,1034800
TLB,D,20111122,2.24,2.46,2.07,2.11,1118900
TLI,D,20111122,10.94,11.06,10.84,11.05,81400
TLK,D,20111122,32.45,32.65,32.31,32.45,213600
TLLP,D,20111122,27.65,28.45,27.65,27.98,27700
TLM,D,20111122,12.74,13.05,12.68,13,5835100
TLP,D,20111122,31.5,31.76,31.15,31.36,21400
TM,D,20111122,61.41,62.31,61.41,61.94,516100
TMH,D,20111122,19.25,19.32,18.82,18.85,130700
TMK,D,20111122,41.39,41.77,41.15,41.28,1203500
TMK-A,D,20111122,25.55,25.6,25.44,25.44,1600
TMM,D,20111122,2.06,2.2,2.06,2.2,300
TMO,D,20111122,44.89,45.66,44.76,45.11,4761600
TMS,D,20111122,9.29,9.34,9.08,9.1,33000
TMX,D,20111122,14.35,14.59,14.27,14.59,280900
TNB,D,20111122,50.34,50.54,49.59,49.77,315600
TNC,D,20111122,38.54,39.15,38.18,38.75,57900
TNE,D,20111122,9.23,9.33,8.98,9.15,793800
TNH,D,20111122,155,157.35,152.94,154.64,57200
TNK,D,20111122,4.3,4.39,3.97,3.97,720100
TNP,D,20111122,5.74,5.76,5.35,5.38,287100
TNS,D,20111122,18.35,18.4,17.77,17.8,65400
TOL,D,20111122,18.84,19.61,18.64,19.25,5223700
TOO,D,20111122,26.88,27.39,26.58,26.89,81700
TOT,D,20111122,48.75,49.03,48.34,48.64,2430100
TOWR,D,20111122,10.3,10.48,9.9,9.93,68300
TPC,D,20111122,15.75,16,15.46,15.63,142100
TPL,D,20111122,39.35,41.1,39.27,40.42,11600
TPX,D,20111122,56.18,56.68,53.85,55.46,2290600
TPZ,D,20111122,23.75,23.86,23.43,23.55,8500
TR,D,20111122,23.65,23.81,23.51,23.55,121100
TRC,D,20111122,24.18,24.7,23.8,23.82,60800
TREX,D,20111122,21.2,21.24,20.48,21,209700
TRF,D,20111122,14.7,14.82,14.62,14.82,12800
TRGP,D,20111122,33.08,33.53,32.89,33.17,165700
TRH,D,20111122,55.1,55.63,54.21,54.34,2288900
TRI,D,20111122,26.78,26.91,26.52,26.7,560600
TRK,D,20111122,12.6,12.93,12.6,12.79,19400
TRN,D,20111122,26.78,26.96,26.14,26.4,517700
TRNO,D,20111122,12.25,12.44,12.01,12.03,12600
TRP,D,20111122,40.22,40.4,39.75,39.92,725000
TRR,D,20111122,4.13,4.34,4.13,4.23,16600
TRU,D,20111122,2.73,2.73,2.39,2.6,89400
TRV,D,20111122,54.63,54.76,53.86,53.94,5010300
TRW,D,20111122,31.13,31.57,30.69,30.72,1469900
TS,D,20111122,32.95,33.58,32.79,33.19,2568000
TSI,D,20111122,5.04,5.07,5.04,5.05,52000
TSL,D,20111122,5.94,6.86,5.8,6.71,3742800
TSM,D,20111122,12.56,12.64,12.48,12.56,16107100
TSN,D,20111122,19.37,19.62,19.14,19.36,3172700
TSO,D,20111122,23.96,24,23.1,23.61,6306800
TSS,D,20111122,19.17,19.26,19.01,19.06,1019400
TSU,D,20111122,23.25,23.36,22.73,22.97,901200
TTC,D,20111122,54.01,54.26,53.43,53.75,74500
TTF,D,20111122,12.05,12.09,11.9,11.99,44600
TTI,D,20111122,8.25,8.38,8.03,8.05,707300
TTM,D,20111122,16.13,16.35,15.68,15.94,2621300
TTO,D,20111122,7.92,7.96,7.85,7.85,8100
TTP,D,20111122,25,25.01,24.99,25.01,38900
TU,D,20111122,48.24,48.99,48.18,48.88,99200
TUC,D,20111122,12.67,12.75,12.48,12.48,9900
TUP,D,20111122,54.2,54.95,53.76,54.59,490100
TV,D,20111122,19.85,19.88,19.46,19.56,1585900
TVC,D,20111122,26.42,26.56,26.42,26.42,9500
TVE,D,20111122,26.2,26.24,26.09,26.21,8800
TVL,D,20111122,3.29,3.36,3.27,3.3,45900
TW,D,20111122,61.24,61.57,60.51,61.43,248600
TWC,D,20111122,59.76,59.91,58.83,59.2,2774600
TWI,D,20111122,19.66,19.83,19.09,19.29,721900
TWN,D,20111122,14.79,14.84,14.73,14.75,6200
TWO,D,20111122,9.14,9.18,8.98,8.98,1487000
TWX,D,20111122,33.15,33.15,32.59,32.73,7110300
TX,D,20111122,19.63,19.65,18.99,19.16,1004200
TXI,D,20111122,24.58,24.7,22.35,22.91,668500
TXN,D,20111122,29.22,29.24,28.48,28.69,16233200
TXT,D,20111122,18.02,18.16,17.74,18.01,2815600
TY,D,20111122,13.52,13.56,13.4,13.45,112300
TYC,D,20111122,45.92,45.98,44.99,45.44,3405200
TYG,D,20111122,38.01,38.5,37.16,37.62,66500
TYG-A,D,20111122,10.62,10.73,10.56,10.65,49800
TYL,D,20111122,30.52,30.74,29.92,30.26,131000
TYN,D,20111122,23.31,23.59,23.2,23.26,10900
TYW,D,20111122,11.22,11.26,11.15,11.21,19800
TYY,D,20111122,26.28,26.66,25.97,26.03,84500
TYY-B,D,20111122,10.22,10.25,10.21,10.22,1400
TZK,D,20111122,24.79,24.92,24.79,24.86,1500
UA,D,20111122,75.49,76.79,74.82,75.06,935300
UAL,D,20111122,16.08,16.5,15.96,16.02,4051000
UAM,D,20111122,12.6,12.68,12.47,12.58,367400
UAN,D,20111122,22.15,22.8,22.14,22.4,121100
UBA,D,20111122,16.32,16.47,16.17,16.2,34700
UBP,D,20111122,15.76,15.82,15.68,15.73,4000
UBP-D,D,20111122,25.29,25.29,25.07,25.07,200
UBS,D,20111122,11.04,11.09,10.87,10.89,4226100
UBS-D,D,20111122,13.36,13.39,12.91,13.11,18700
UDR,D,20111122,22.88,23.11,22.78,22.92,1844000
UDR-G,D,20111122,25.24,25.4,25.24,25.4,600
UFI,D,20111122,7.54,7.59,7.44,7.52,61000
UFS,D,20111122,75.74,76.17,73.59,74,406500
UGI,D,20111122,28.91,29.05,28.54,28.57,512100
UGP,D,20111122,16.75,17.02,16.61,16.81,338800
UHS,D,20111122,38.7,39,38.14,38.34,852500
UHT,D,20111122,35.28,35.64,34.89,34.98,14500
UIL,D,20111122,33.13,33.23,32.69,32.75,255500
UIS,D,20111122,23.32,23.63,22.76,22.77,640900
UIS-A,D,20111122,69.32,69.32,67.35,67.35,5000
UL,D,20111122,32.13,32.47,32.12,32.35,1073100
UMC,D,20111122,2.13,2.15,2.08,2.09,1194900
UN,D,20111122,32.69,33.03,32.64,32.93,2018000
UNF,D,20111122,52.91,53.67,52.79,53.22,35800
UNH,D,20111122,44.33,44.99,43.98,44.42,4758800
UNM,D,20111122,21.21,21.66,21.14,21.37,2748700
UNP,D,20111122,98.56,99.24,97.87,98.25,2413300
UNS,D,20111122,35.9,35.92,35.24,35.25,228700
UNT,D,20111122,47.3,47.71,46.29,47.1,248200
UPL,D,20111122,32.79,33.25,31.94,33.02,2308200
UPS,D,20111122,68.2,68.75,67.84,68.04,3331300
URI,D,20111122,24.77,25.64,24.75,25.13,1150400
URS,D,20111122,34.16,34.51,33.81,34,740600
USA,D,20111122,4.19,4.21,4.15,4.15,380200
USB,D,20111122,24.63,24.92,24.53,24.67,9936700
USB-G,D,20111122,25.31,25.35,25.3,25.3,10200
USB-H,D,20111122,21.71,21.93,21.62,21.82,22700
USB-I,D,20111122,25.16,25.32,25.16,25.31,17200
USB-J,D,20111122,25.25,25.43,25.25,25.39,15800
USB-K,D,20111122,25.29,25.35,25.25,25.34,17900
USB-L,D,20111122,27.72,28.21,27.72,28.11,7900
USG,D,20111122,8.87,9,8.35,8.4,1847100
USM,D,20111122,41.64,41.83,41.22,41.58,43700
USNA,D,20111122,32.89,33,32.19,32.24,53500
USU,D,20111122,1.35,1.35,1.27,1.28,872500
UTF,D,20111122,15.6,15.7,15.51,15.6,105400
UTI,D,20111122,13.35,13.41,13.03,13.1,62400
UTL,D,20111122,26.82,27.03,26.65,26.74,32800
UTX,D,20111122,73.8,73.95,72.53,73.05,3819300
UVV,D,20111122,45.27,45.36,44.8,45.05,284900
UXG,D,20111122,4.09,4.22,4,4.08,1812500
UZA,D,20111122,25.66,25.83,25.63,25.82,27100
V,D,20111122,90.95,92.19,90.63,90.84,3367400
VAL,D,20111122,36.61,37.41,35.32,36,2371100
VAL.P,D,20111122,22.57,22.85,22.25,22.46,6862200
VALE,D,20111122,24.05,24.36,23.71,23.93,16204400
VAR,D,20111122,57.34,58.28,56.87,57.65,1109100
VBF,D,20111122,20.74,20.9,20.46,20.77,44300
VC,D,20111122,51.89,52.34,51.65,52,601100
VCI,D,20111122,19.48,19.66,19.12,19.5,1022700
VCO,D,20111122,37.58,37.58,37,37.34,3100
VCV,D,20111122,12.78,12.84,12.76,12.81,40700
VE,D,20111122,11.13,11.21,11,11.15,828900
VFC,D,20111122,128.39,129.5,127.22,128.39,875300
VG,D,20111122,2.47,2.53,2.39,2.4,1197200
VGM,D,20111122,14.43,14.52,14.43,14.48,76100
VGR,D,20111122,17.49,17.62,17.41,17.41,206000
VHI,D,20111122,53.67,55.77,53.28,54.19,17100
VHS,D,20111122,10.79,11.03,10.5,10.52,473700
VIA,D,20111122,50.98,51.42,50.55,51.11,12800
VIA.B,D,20111122,43.41,43.73,42.83,43.03,3721500
VIM,D,20111122,13.31,13.35,13.31,13.35,2600
VIP,D,20111122,10.94,11.47,10.94,11.37,4857800
VIT,D,20111122,10.3,10.88,9.8,9.97,543700
VIV,D,20111122,26.39,26.65,26.1,26.43,628600
VKQ,D,20111122,13.78,13.83,13.69,13.74,78100
VLO,D,20111122,21.12,21.48,20.81,20.88,11494200
VLT,D,20111122,15.5,15.52,15.33,15.34,18700
VLY,D,20111122,11.32,11.43,11.16,11.25,1160800
VLY-A,D,20111122,26.4,26.4,26,26.3,1700
VLY.W,D,20111122,1.35,1.35,1.34,1.34,3300
VMC,D,20111122,31.5,31.98,30.79,30.91,1143300
VMI,D,20111122,80.39,81.57,79.47,80.4,83400
VMO,D,20111122,14.07,14.07,13.97,14.01,38400
VMW,D,20111122,94.22,95.04,91.31,92.5,1824100
VNO,D,20111122,73.03,73.64,72.28,72.62,1038400
VNO-E,D,20111122,25.32,25.48,25.19,25.24,3600
VNO-F,D,20111122,25.54,25.54,25.16,25.23,1400
VNO-G,D,20111122,25.23,25.25,25.15,25.16,3300
VNO-H,D,20111122,24.99,24.99,24.81,24.89,10400
VNO-I,D,20111122,25.04,25.11,24.9,24.95,12300
VNO-J,D,20111122,26.01,26.15,26.01,26.03,14500
VNOD,D,20111122,27.42,27.5,27.37,27.5,14300
VNR,D,20111122,26.64,26.9,26.16,26.46,94300
VNV,D,20111122,25.47,25.57,25.47,25.53,44800
VOC,D,20111122,21.11,21.2,20.61,20.8,104700
VOQ,D,20111122,15.41,15.41,15.17,15.27,6900
VPG,D,20111122,14.2,14.23,13.98,14.18,16300
VPV,D,20111122,13.43,13.6,13.43,13.53,42000
VQ,D,20111122,8.44,8.51,8.27,8.37,271400
VR,D,20111122,29.25,29.27,28.71,28.84,1177600
VRS,D,20111122,1.41,1.43,1.3,1.3,30300
VRX,D,20111122,42.64,42.9,42.06,42.82,1301100
VSH,D,20111122,9.28,9.38,8.98,9.08,1967500
VSI,D,20111122,36.52,37.21,36.07,36.84,274200
VTA,D,20111122,10.36,10.4,10.32,10.36,466300
VTJ,D,20111122,16.6,16.67,16.36,16.57,20100
VTN,D,20111122,14.83,14.89,14.81,14.85,16100
VTR,D,20111122,50.69,51.22,50.06,50.63,1682200
VVC,D,20111122,27.6,27.96,27.5,27.61,643700
VVI,D,20111122,18.71,18.76,17.9,18.12,41700
VVR,D,20111122,4.21,4.24,4.21,4.21,701800
VZ,D,20111122,36.17,36.28,35.85,36.19,12044200
WAB,D,20111122,64.01,64.73,63.24,63.93,330700
WAG,D,20111122,31.11,31.39,30.63,30.74,9504700
WAIR,D,20111122,11.73,12.28,11.68,12.12,543500
WAL,D,20111122,5.99,6,5.76,5.87,315700
WAT,D,20111122,74.29,75.67,74.08,74.67,631300
WB-B,D,20111122,25.23,25.3,25.15,25.3,85500
WB-C,D,20111122,25.08,25.23,25.08,25.19,107000
WBC,D,20111122,42.04,42.65,41.37,42,1180500
WBK,D,20111122,99.8,101.29,99.35,100.14,35900
WBS,D,20111122,18.09,18.36,17.71,18.02,324300
WCC,D,20111122,48.1,48.23,46.71,46.87,868300
WCG,D,20111122,53.89,55.6,53.68,55.06,816000
WCN,D,20111122,31.43,32.01,31.35,31.8,684600
WD,D,20111122,12.05,12.32,11.92,11.99,17900
WDC,D,20111122,25.94,26.05,25.43,25.78,3645100
WDR,D,20111122,25.6,25.81,24.95,25.01,552100
WEA,D,20111122,15.17,15.31,15.17,15.26,34500
WEC,D,20111122,32.2,32.25,31.69,31.8,1357100
WEN,D,20111122,4.98,5.14,4.97,5.06,4428900
WES,D,20111122,36.2,36.69,36.2,36.47,171700
WF,D,20111122,24.25,24.43,24.1,24.17,8200
WFC,D,20111122,24.13,24.45,23.91,23.93,37236400
WFC-J,D,20111122,28.37,28.58,28.35,28.51,95100
WFC-L,D,20111122,1067.05,1071,1067.05,1070,2300
WFC.W,D,20111122,8.11,8.2,7.99,7.99,41000
WFR,D,20111122,4.14,4.17,4.02,4.12,6841300
WFT,D,20111122,14.1,14.24,13.71,13.96,8112000
WG,D,20111122,4.07,4.1,3.88,3.89,274800
WGL,D,20111122,41.2,41.82,40.75,41.26,526000
WGO,D,20111122,6.56,6.68,6.34,6.35,282300
WH,D,20111122,0.39,0.41,0.39,0.4,17100
WHG,D,20111122,36.57,37.14,35.7,35.7,13500
WHR,D,20111122,48.3,48.68,47.2,47.89,1472400
WHX,D,20111122,17.13,17.29,17.07,17.23,58800
WIA,D,20111122,12.82,12.82,12.74,12.78,45400
WIT,D,20111122,9.3,9.77,9.3,9.38,639800
WIW,D,20111122,12.7,12.79,12.66,12.79,102200
WLK,D,20111122,40.31,40.97,39.64,39.85,223500
WLL,D,20111122,45,45.5,43.9,44.3,1551800
WLL-A,D,20111122,214.81,214.81,210.98,210.98,200
WLP,D,20111122,66.85,67.71,66.1,66.85,2379000
WLT,D,20111122,68.43,70.06,66.6,67.29,1599100
WM,D,20111122,29.93,30.79,29.81,30.54,7882100
WMB,D,20111122,30.1,30.49,29.82,30.01,6116300
WMK,D,20111122,39.02,39.21,38.36,38.55,30900
WMS,D,20111122,19.14,19.83,19.02,19.53,823800
WMT,D,20111122,56.56,57.13,56.5,56.85,7497200
WNA.P,D,20111122,25.9,25.99,25.89,25.94,60300
WNC,D,20111122,6.81,6.93,6.54,6.68,683900
WNI,D,20111122,11.99,12.15,11.88,11.93,26300
WNR,D,20111122,12.23,12.32,11.78,11.8,3032200
WNS,D,20111122,12.16,12.46,12.11,12.15,29900
WOR,D,20111122,15.83,15.96,15.42,15.49,418800
WPC,D,20111122,39.64,39.9,39,39.01,35000
WPI,D,20111122,64.77,65.77,64.67,65.52,786400
WPK,D,20111122,25.09,25.15,25.09,25.1,11500
WPO,D,20111122,344.22,349.04,342.66,343.19,27700
WPP,D,20111122,7.47,7.5,7.25,7.27,168100
WPZ,D,20111122,56.65,56.89,56.43,56.66,147400
WR,D,20111122,26.88,26.91,26.42,26.42,1269300
WRB,D,20111122,33.1,33.5,33.07,33.28,591700
WRB-A,D,20111122,25.35,25.43,25.3,25.43,14800
WRC,D,20111122,46.92,47.38,46,46.34,684800
WRD,D,20111122,23.59,23.63,23.44,23.57,4200
WRE,D,20111122,27.06,27.17,26.65,26.68,418400
WRI,D,20111122,20.39,20.49,20.05,20.25,725900
WRI-D,D,20111122,25.05,25.05,24.99,25,2900
WRI-E,D,20111122,25.37,25.37,25.26,25.26,700
WRI-F,D,20111122,24.87,25.08,24.8,25.03,8400
WRS,D,20111122,25.77,25.8,25.7,25.7,6700
WSH,D,20111122,35.08,35.11,34.33,34.33,548200
WSM,D,20111122,36.64,37.03,35.93,35.97,1442700
WSO,D,20111122,61.03,61.3,60,60.32,278700
WST,D,20111122,36.96,37.31,36.83,36.93,73400
WTI,D,20111122,18,18.33,17.5,17.55,478300
WTM,D,20111122,420,422.92,413.31,413.31,20000
WTR,D,20111122,21.49,21.49,21.18,21.2,502600
WTS,D,20111122,34.68,35.55,34.51,34.87,216000
WTW,D,20111122,60.59,61.27,58.63,58.81,1074000
WU,D,20111122,16.36,16.68,16.34,16.45,8281400
WWE,D,20111122,9.35,9.47,9.21,9.25,116100
WWW,D,20111122,34.36,34.78,34.16,34.19,396300
WX,D,20111122,11.76,12.28,11.65,12.06,305700
WXS,D,20111122,48.13,48.91,47.57,48.36,135700
WY,D,20111122,15.85,16,15.72,15.75,3972600
WYN,D,20111122,33.23,33.76,33.03,33.26,1839700
X,D,20111122,24.27,24.92,23.97,24.25,13635200
XAA,D,20111122,14.1,14.18,14.09,14.18,12500
XCJ,D,20111122,27.02,27.34,27.02,27.11,20900
XCO,D,20111122,10.59,10.78,10.5,10.63,3137700
XEC,D,20111122,61.81,62.12,60.49,61.57,694900
XEL,D,20111122,25.69,25.71,25.22,25.26,2498900
XFD,D,20111122,21.3,21.36,21.29,21.29,300
XFP,D,20111122,18.11,18.38,18.04,18.38,3200
XFR,D,20111122,26,26,26,26,300
XIN,D,20111122,1.84,1.87,1.84,1.84,137100
XKK,D,20111122,10.15,10.15,10.1,10.15,5300
XKN,D,20111122,24.84,24.93,24.81,24.9,1200
XKO,D,20111122,10.55,10.61,10.55,10.61,2200
XL,D,20111122,19.47,19.79,19.38,19.49,2804000
XNY,D,20111122,1.73,2.02,1.73,1.81,31900
XOM,D,20111122,76.42,77.1,75.88,76.03,18925000
XOXO,D,20111122,6.95,7.02,6.88,6.88,86900
XRM,D,20111122,7.66,7.74,7.52,7.7,63500
XRS,D,20111122,9.97,10.09,9.9,10.07,93200
XRX,D,20111122,7.78,7.86,7.65,7.67,11383100
XUE,D,20111122,3.14,3.31,3.12,3.21,118100
XVG,D,20111122,25.6,25.6,25.52,25.6,900
XYL,D,20111122,25.02,26.14,22.67,23.63,2126300
Y,D,20111122,293.49,296.22,285.7,285.7,137900
YGE,D,20111122,3.25,3.59,3.24,3.54,3610700
YOKU,D,20111122,14.7,15.49,13.83,15.37,4222800
YPF,D,20111122,34.21,34.27,33.45,33.5,466800
YUM,D,20111122,53.63,55.32,53.36,54.51,4469400
YZC,D,20111122,23.35,23.65,22.99,23.43,149700
ZA,D,20111122,4.11,4.48,3.98,4.01,3400
ZB-A,D,20111122,17.24,17.24,17.05,17.05,200
ZB-B,D,20111122,25.29,25.29,25.1,25.25,17900
ZB-C,D,20111122,26.39,26.39,26.13,26.33,47600
ZB-E,D,20111122,26.42,26.55,26.3,26.55,9000
ZEP,D,20111122,13.62,13.78,13.25,13.31,45200
ZF,D,20111122,2.93,2.93,2.89,2.92,235900
ZLC,D,20111122,3.85,4,3.28,3.44,2887700
ZMH,D,20111122,48.25,48.68,47.52,47.86,1753200
ZNH,D,20111122,24.57,24.58,24.19,24.53,24400
ZQK,D,20111122,3.01,3.07,2.93,2.98,559800
ZTR,D,20111122,3.02,3.05,3.01,3.01,703500
ZX,D,20111122,4.27,4.27,4.15,4.22,3000
ZZ,D,20111122,1.74,1.78,1.73,1.77,135500
ZZC,D,20111122,56.84,57,56.84,57,300