dies ist ein wichtiges file. siehe http://www.tagesanzeiger.ch/ <a>tagi</a>

1. A,D,20120822,37.05,37.48,36.79,37.46,4383900
AA,D,20120822,8.77,8.87,8.67,8.87,13308700
AAN,D,20120822,29.92,30.16,29.7,30,263700
AAP,D,20120822,72.01,72.42,71.9,72.2,594100
AAT,D,20120822,27.14,27.29,26.85,27.18,126100
AAV,D,20120822,3.27,3.3,3.23,3.28,95900
AB,D,20120822,12.9,12.96,12.76,12.81,301700
ABB,D,20120822,17.47,17.77,17.45,17.74,2237300
ABC,D,20120822,37.58,38.07,37.42,37.92,2870500
ABG,D,20120822,26.45,26.64,26.03,26.24,208800
ABM,D,20120822,20.47,20.54,20.23,20.3,440200
ABR,D,20120822,5.59,5.59,5.5,5.55,27000
ABT,D,20120822,65.11,65.73,65.07,65.54,3156200
ABV,D,20120822,36.75,37.32,36.61,37.19,1756000
ABV.C,D,20120822,29.8,30.38,29.52,30.35,28000
ABW-A,D,20120822,25.54,25.54,25.51,25.52,3700
ABW-B,D,20120822,27.91,28,27.89,28,900
ABX,D,20120822,37.01,37.7,36.37,37.63,8993400
ACC,D,20120822,46.04,46.1,45.44,46.01,508000
ACCO,D,20120822,7.01,7.13,6.95,7.05,1366400
ACE,D,20120822,74.02,74.5,73.86,74.3,1470400
ACG,D,20120822,8.43,8.45,8.4,8.45,667100
ACH,D,20120822,10.5,10.58,10.43,10.57,81600
ACI,D,20120822,7.23,7.46,7.17,7.3,12610700
ACM,D,20120822,19.34,19.45,19.02,19.14,748200
ACMP,D,20120822,29.2,29.58,29.09,29.45,93000
ACN,D,20120822,60.71,61.96,60.55,61.55,3729600
ACO,D,20120822,30.78,31.01,30.28,30.67,32100
ACP,D,20120822,16.93,16.93,16.85,16.92,26000
ACRE,D,20120822,16.44,16.48,16.21,16.31,93100
ACTV,D,20120822,11.35,11.48,11.28,11.3,211900
ACW,D,20120822,5.96,6.12,5.93,6.01,140900
ADC,D,20120822,24.27,24.29,23.92,24.26,34300
ADM,D,20120822,26.32,26.41,26.1,26.27,3619700
ADS,D,20120822,136.06,137.37,135.33,136.86,387400
ADX,D,20120822,11,11.04,10.96,11.03,88400
ADY,D,20120822,6.5,6.51,6.39,6.46,42200
AEB,D,20120822,22.47,22.5,22.32,22.46,33400
AEC,D,20120822,15.16,15.41,14.98,15.36,417100
AED,D,20120822,25.04,25.04,24.97,24.99,30500
AEE,D,20120822,33.4,33.58,33.36,33.48,1068900
AEF,D,20120822,25.57,25.63,25.47,25.52,48200
AEG,D,20120822,5.28,5.37,5.26,5.34,545600
AEH,D,20120822,25.46,25.51,25.44,25.5,70200
AEK,D,20120822,27.33,27.39,27.13,27.18,92700
AEL,D,20120822,11.74,11.8,11.67,11.7,841100
AEM,D,20120822,46.08,47.58,45.95,47.25,1425100
AEO,D,20120822,21.43,22.49,21.2,22.13,12657400
AEP,D,20120822,42.7,42.88,42.54,42.61,1549100
AEP-A,D,20120822,28.27,28.3,28.2,28.3,32600
AER,D,20120822,12.83,12.9,12.72,12.8,652600
AES,D,20120822,11.57,11.69,11.55,11.67,3586200
AES-C,D,20120822,50.25,50.35,50,50,8300
AET,D,20120822,39.82,39.87,39.4,39.57,4052100
AEV,D,20120822,25.3,25.3,25.17,25.17,34800
AF,D,20120822,9.85,9.99,9.8,9.88,230200
AFB,D,20120822,15.8,15.8,15.51,15.56,87500
AFC,D,20120822,24.94,25.12,24.86,24.99,32000
AFE,D,20120822,25.3,25.37,25.26,25.27,11700
AFF,D,20120822,24.95,25.08,24.95,25.02,79900
AFG,D,20120822,37.8,37.84,37.46,37.57,335800
AFL,D,20120822,46.4,46.5,45.78,46.09,1705500
AFQ,D,20120822,27.15,27.34,27.11,27.31,5300
AFT,D,20120822,19.03,19.11,19.03,19.1,48600

2. AFW,D,20120822,26.4,26.4,26.08,26.28,35800
AG,D,20120822,18.7,19.16,18.37,19.16,875900
AGC,D,20120822,6.56,6.61,6.52,6.58,122500
AGCO,D,20120822,43.52,43.58,42.89,43.17,746400
AGD,D,20120822,5.76,5.78,5.7,5.73,168900
AGM,D,20120822,23.75,24,23.74,23.88,26800
AGN,D,20120822,86.26,86.83,85.05,85.43,2433600
AGO,D,20120822,13.92,14.14,13.81,13.92,876500
AGO-B,D,20120822,25.31,25.34,25.13,25.26,6400
AGO-E,D,20120822,24.87,25,24.8,24.82,18000
AGO-F,D,20120822,24.97,24.97,24.54,24.63,11300
AGP,D,20120822,90,90.09,89.98,90.06,1195900
AGRO,D,20120822,10.19,10.28,10.09,10.23,58200
AGU,D,20120822,98.42,101.22,98.27,100.83,1482100
AH,D,20120822,10.54,10.59,10.35,10.55,347800
AHC,D,20120822,4.54,4.65,4.48,4.6,71300
AHL,D,20120822,28.93,29.11,28.83,28.85,362800
AHL-A,D,20120822,26.65,26.75,26.53,26.73,4200
AHL-B,D,20120822,26.75,26.75,26.5,26.63,15100
AHS,D,20120822,7.59,7.66,7.42,7.54,85700
AHT,D,20120822,8.25,8.37,8.19,8.28,218900
AHT-D,D,20120822,25.59,25.59,25.45,25.48,26000
AHT-E,D,20120822,27.01,27.01,26.83,26.83,2700
AI,D,20120822,22.92,22.98,22.81,22.87,22500
AIG,D,20120822,34.03,34.4,33.55,33.55,10295400
AIG.W,D,20120822,12.85,13.1,12.65,12.83,115000
AIN,D,20120822,20.39,20.7,20.33,20.54,144300
AIQ,D,20120822,1.34,1.36,1.3,1.35,45000
AIR,D,20120822,13.99,14.12,13.72,13.85,168400
AIT,D,20120822,41.42,41.5,40.91,41.04,130700
AIV,D,20120822,26.26,26.68,26.13,26.65,1381600
AIV-Z,D,20120822,27.5,27.59,27.49,27.59,2100
AIZ,D,20120822,34.58,34.89,34.37,34.55,632100
AJG,D,20120822,35.67,35.9,35.6,35.77,350600
AKO.A,D,20120822,26.94,26.99,26.75,26.75,8600
AKO.B,D,20120822,33.36,33.36,31.95,32,14500
AKP,D,20120822,16.07,16.07,16.02,16.04,12100
AKR,D,20120822,24.21,24.5,24.16,24.38,481700
AKS,D,20120822,5.76,5.96,5.72,5.92,4897100
AL,D,20120822,21.21,21.36,20.81,21.29,223000
ALB,D,20120822,58.62,58.74,57.63,57.95,1449000
ALC,D,20120822,7.73,8.25,7.68,8.2,676700
ALE,D,20120822,41.42,41.47,41.18,41.31,75800
ALEX,D,20120822,30.04,30.28,29.88,29.99,101900
ALG,D,20120822,30.44,30.5,29.62,29.99,15900
ALJ,D,20120822,12.74,13.27,12.74,13.16,311100
ALK,D,20120822,34.73,34.8,34.19,34.47,449800
ALL,D,20120822,38.24,38.5,38.14,38.34,3007700
ALL-A,D,20120822,24.71,24.79,24.62,24.69,114400
ALL-B,D,20120822,24.43,24.46,24.28,24.38,113300
ALP-N,D,20120822,25.93,26.09,25.89,26,2700
ALP-O,D,20120822,27.79,27.95,27.57,27.65,1500
ALR,D,20120822,18.42,18.72,18.15,18.54,572500
ALR-B,D,20120822,209,209,209,209,100
ALSN,D,20120822,18.91,19.47,18.82,19.41,177500
ALU,D,20120822,1.21,1.22,1.18,1.21,6890500
ALV,D,20120822,60.53,61.25,60.36,61.11,409100
ALX,D,20120822,454.81,457.5,454.81,455.74,800
AM,D,20120822,14.2,14.4,14.03,14.14,164100
AMBO,D,20120822,3.06,3.15,2.95,3.15,145300
AMD,D,20120822,4.05,4.05,3.96,4.01,17672700
AME,D,20120822,34.3,34.52,34.19,34.35,902000
AMG,D,20120822,117.32,118.37,116.25,118.09,194400
AMID,D,20120822,20.5,20.72,20.45,20.71,4100

3. AMP,D,20120822,54.68,55.09,54.4,54.82,596100
AMP-A,D,20120822,28.69,28.69,28.35,28.6,6500
AMRC,D,20120822,12.32,12.32,12.07,12.1,84300
AMRE,D,20120822,14.3,14.3,14.2,14.26,17100
AMT,D,20120822,70.04,70.44,69.78,69.87,1976700
AMTD,D,20120822,16.81,16.95,16.7,16.79,2532400
AMTG,D,20120822,20.13,20.13,19.85,20.04,270600
AMX,D,20120822,25.71,25.72,25.07,25.32,7291000
AN,D,20120822,39.5,39.92,39.43,39.87,352900
ANF,D,20120822,36.59,36.96,36.1,36.55,1722900
ANH,D,20120822,6.58,6.64,6.58,6.63,1169200
ANH-A,D,20120822,26.2,26.25,26.18,26.18,700
ANH-B,D,20120822,25,25.04,25,25,4000
ANN,D,20120822,35.06,35.24,34.76,34.85,1441900
ANR,D,20120822,6.98,7.25,6.8,7.12,23968000
ANW,D,20120822,6.97,6.99,6.9,6.95,160000
AOD,D,20120822,4.39,4.4,4.35,4.38,1032800
AOI,D,20120822,2.95,2.99,2.88,2.88,216300
AOL,D,20120822,32.41,32.63,32.2,32.38,1810300
AON,D,20120822,52.56,52.97,52.41,52.72,1022400
AOS,D,20120822,52.39,53.16,52.39,52.88,227400
AP,D,20120822,18.04,18.25,17.5,17.95,42800
APA,D,20120822,88.02,89.01,87.61,88.7,1730500
APA-D,D,20120822,49.5,49.78,49.4,49.77,37700
APB,D,20120822,9.75,9.82,9.74,9.82,6500
APC,D,20120822,69.46,70.13,69.11,69.93,2334400
APD,D,20120822,84.06,85,83.4,85,1032800
APF,D,20120822,13.75,13.87,13.7,13.81,26300
APH,D,20120822,61.9,61.98,60.57,60.96,894500
APL,D,20120822,35.38,35.45,34.15,34.48,410700
APO,D,20120822,13.51,13.84,13.4,13.84,266400
APU,D,20120822,41.51,41.64,40.76,40.88,155400
ARB,D,20120822,36.58,36.58,36.14,36.3,65200
ARC,D,20120822,4.4,4.51,4.37,4.43,94500
ARCO,D,20120822,13.89,14.02,13.8,13.86,836000
ARE,D,20120822,73.57,74.04,73.04,73.8,182400
ARE-E,D,20120822,26.5,26.55,26.32,26.46,6200
ARG,D,20120822,83.19,84.17,82.57,84.14,505900
ARH-C,D,20120822,27.33,27.39,27.07,27.21,18800
ARI,D,20120822,17.4,17.43,17.18,17.27,91800
ARI-A,D,20120822,25.31,25.4,25.26,25.35,24800
ARK,D,20120822,4.31,4.31,4.25,4.28,170200
ARL,D,20120822,1.97,2.14,1.96,2.05,1900
ARN,D,20120822,26.21,26.39,26.21,26.35,3400
ARO,D,20120822,12.69,13.08,12.68,13.05,3281800
ARP,D,20120822,25.56,26.03,24.78,25.36,30500
ARR,D,20120822,7.29,7.29,7.12,7.24,14392500
ARR-A,D,20120822,25.42,25.48,25.39,25.44,17600
ARSD,D,20120822,10.01,10.06,9.76,9.98,34800
ART,D,20120822,3.11,3.12,3.02,3.05,166500
ARW,D,20120822,37.76,37.78,36.76,36.82,768000
ARX,D,20120822,6.5,6.71,6.42,6.61,52800
ARY,D,20120822,26.82,26.97,26.77,26.93,14200
ASA,D,20120822,22.64,23,22.24,23,70000
ASG,D,20120822,4.08,4.09,4.05,4.05,62000
ASH,D,20120822,73.26,74.27,73.12,74.05,695400
ASI,D,20120822,17,17.09,16.8,16.92,29200
ASP,D,20120822,12.19,12.19,12.07,12.17,21100
ASR,D,20120822,84.65,86,84.61,85.69,40300
ASX,D,20120822,3.67,3.71,3.65,3.68,726100
AT,D,20120822,14.12,14.28,14.11,14.25,367200
ATE,D,20120822,14.3,14.3,14.27,14.27,39200
ATI,D,20120822,33.19,33.24,32.25,33,1566400
ATK,D,20120822,51.4,51.78,50.94,51.05,136400

4. ATLS,D,20120822,34.81,34.86,34,34.34,100300
ATO,D,20120822,35.94,35.94,35.57,35.63,478700
ATR,D,20120822,50.39,50.87,50,50.84,173200
ATU,D,20120822,28.56,28.88,28.19,28.39,351300
ATV,D,20120822,3.41,3.5,3.41,3.5,7600
ATW,D,20120822,45.61,45.95,45.18,45.82,280300
AU,D,20120822,34.14,34.83,33.9,34.76,1100300
AU-A,D,20120822,41.5,42.28,41.43,42.28,84800
AUO,D,20120822,3.2,3.22,3.15,3.2,772700
AUQ,D,20120822,6.8,7,6.73,7,1760300
AUY,D,20120822,15.97,16.56,15.96,16.56,7283000
AV,D,20120822,10.44,10.51,10.37,10.47,50200
AVA,D,20120822,25.88,26,25.73,25.73,163200
AVB,D,20120822,141.55,143.57,140.73,143.3,851900
AVD,D,20120822,29,29.71,28.75,29.29,117400
AVF,D,20120822,25.44,25.5,25.44,25.47,54000
AVG,D,20120822,10.43,10.91,10.07,10.35,238400
AVK,D,20120822,15.84,15.94,15.81,15.82,66300
AVP,D,20120822,16.04,16.12,15.84,15.93,3680500
AVT,D,20120822,33.14,33.18,32.21,32.25,1137500
AVV,D,20120822,27.21,27.21,27.12,27.19,42700
AVX,D,20120822,10.6,10.6,10.47,10.51,171300
AVY,D,20120822,31.82,31.84,31.51,31.61,498700
AWC,D,20120822,3.04,3.06,2.99,3.05,154400
AWF,D,20120822,15.74,15.77,15.69,15.75,119900
AWH,D,20120822,78.04,78.15,77.5,77.6,84000
AWI,D,20120822,42.74,43.23,42.49,43.11,146400
AWK,D,20120822,37.11,37.42,37.02,37.32,810400
AWP,D,20120822,6.9,6.94,6.82,6.85,379800
AWR,D,20120822,44.2,44.53,44.01,44.05,72200
AXE,D,20120822,61.19,61.37,60.57,61.06,368000
AXL,D,20120822,11.22,11.36,11.05,11.26,717900
AXP,D,20120822,56.54,57.07,56.38,56.82,4378200
AXS,D,20120822,34.13,34.21,33.79,33.98,631900
AXS-A,D,20120822,25.66,25.69,25.66,25.69,1200
AXS-C,D,20120822,27.4,27.48,27.18,27.3,15200
AYI,D,20120822,64.87,65.11,63.71,64.12,119800
AYN,D,20120822,15.06,15.06,14.87,14.92,13600
AYR,D,20120822,12.1,12.11,11.84,11.87,316100
AZN,D,20120822,46.74,47.05,46.72,46.88,932800
AZO,D,20120822,364.18,366.35,362.5,365.5,204500
AZZ,D,20120822,32.31,32.31,31.54,31.86,43600
B,D,20120822,24.44,24.44,23.99,24.12,107200
BA,D,20120822,73.34,73.6,72.55,72.8,4245000
BAC,D,20120822,8.14,8.32,8.12,8.22,140333700
BAC-C,D,20120822,25.14,25.17,25.1,25.12,21600
BAC-D,D,20120822,24.85,24.92,24.85,24.9,47200
BAC-E,D,20120822,20.68,20.75,20.65,20.75,13600
BAC-H,D,20120822,25.62,25.72,25.62,25.72,58400
BAC-I,D,20120822,26.21,26.33,26.17,26.32,62400
BAC-J,D,20120822,25.24,25.25,25.17,25.2,24500
BAC-L,D,20120822,1052.5,1055.25,1050,1055.25,14100
BAC-U,D,20120822,24.88,24.94,24.85,24.94,28300
BAC-V,D,20120822,25.13,25.17,25.11,25.15,23800
BAC-W,D,20120822,25.32,25.32,25.29,25.29,14500
BAC-X,D,20120822,25.08,25.12,25.06,25.08,20500
BAC-Y,D,20120822,24.89,25,24.89,24.97,32100
BAC-Z,D,20120822,24.85,24.89,24.72,24.88,64100
BAC.A,D,20120822,3.35,3.4,3.29,3.38,82700
BAC.B,D,20120822,0.72,0.76,0.7,0.73,53500
BAF,D,20120822,16.4,16.4,16.1,16.1,37600
BAH,D,20120822,18.44,18.44,18.26,18.33,151100
BAK,D,20120822,14.81,14.99,13.99,14.34,580700
BALT,D,20120822,3.11,3.11,3.02,3.02,39900

5. BAM,D,20120822,35.01,35.5,35.01,35.46,2162400
BAP,D,20120822,118.07,118.46,117.29,117.77,197800
BAS,D,20120822,12.1,12.24,11.71,11.93,1115600
BAX,D,20120822,58.79,58.86,58,58.32,1757400
BBD,D,20120822,17.06,17.12,16.86,17.11,6973000
BBDO,D,20120822,13.75,14.03,13.75,14.03,900
BBF,D,20120822,15.85,15.88,15.51,15.69,23800
BBG,D,20120822,23.56,23.77,22.9,23.4,1522400
BBK,D,20120822,17.24,17.24,16.87,16.99,36100
BBL,D,20120822,61.35,62.09,61.13,61.98,551500
BBN,D,20120822,22.7,22.87,22.69,22.87,170700
BBT,D,20120822,31.61,31.88,31.59,31.74,2352000
BBT-D,D,20120822,25.95,26.09,25.93,25.96,65200
BBT-E,D,20120822,25.19,25.25,25.15,25.15,400400
BBVA,D,20120822,7.25,7.32,7.18,7.3,482800
BBW,D,20120822,4.24,4.28,4.21,4.27,19600
BBX,D,20120822,6.3,6.32,6.25,6.29,15600
BBY,D,20120822,17.61,18.15,17.52,17.72,8556900
BC,D,20120822,23.21,23.65,23.15,23.5,806200
BCA,D,20120822,18.03,18.22,17.6,17.76,19800
BCE,D,20120822,44.85,45.04,44.75,44.85,384300
BCEI,D,20120822,20.76,20.97,20.47,20.89,138100
BCF,D,20120822,11.1,11.2,11.01,11.12,145400
BCH,D,20120822,83.91,84.69,83.2,83.52,15500
BCO,D,20120822,23.06,23.08,22.68,22.8,272600
BCR,D,20120822,98.42,98.42,97.26,97.41,429000
BCS,D,20120822,12.25,12.39,12.21,12.35,3446800
BCS-A,D,20120822,25.3,25.34,25.2,25.3,89400
BCS-C,D,20120822,25.74,25.8,25.7,25.7,29800
BCS-D,D,20120822,26.09,26.15,25.96,25.99,91700
BCS.P,D,20120822,24.86,24.9,24.73,24.86,60600
BCX,D,20120822,14.16,14.25,14.06,14.25,135400
BDC,D,20120822,35.72,35.95,35.47,35.71,142700
BDJ,D,20120822,7.43,7.46,7.42,7.43,394700
BDN,D,20120822,12.23,12.37,12.11,12.26,1440700
BDN-D,D,20120822,25.65,25.65,25.65,25.65,3500
BDN-E,D,20120822,25.93,25.93,25.77,25.82,1100
BDX,D,20120822,76.05,76.23,75.75,75.99,815400
BEAM,D,20120822,57.8,58.38,57.49,58.35,741300
BEE,D,20120822,6,6.03,5.88,6.03,3680700
BEE-A,D,20120822,25.09,25.1,25.07,25.07,2900
BEE-B,D,20120822,25,25.25,24.96,25.01,8300
BEE-C,D,20120822,24.93,24.95,24.9,24.95,7100
BEN,D,20120822,117.77,118.81,117.4,118.41,579500
BF.A,D,20120822,59.28,60.1,59.28,60.1,13200
BF.B,D,20120822,61.63,62.04,61.47,61.85,219600
BFK,D,20120822,15.37,15.37,15.01,15.24,315600
BFO,D,20120822,15.77,15.77,15.75,15.75,12300
BFR,D,20120822,3.72,3.72,3.6,3.62,27900
BFS,D,20120822,42.74,43.2,42.14,43.16,64900
BFS-A,D,20120822,25.79,25.8,25.78,25.8,1100
BFS-B,D,20120822,26.04,26.04,26,26,1500
BFZ,D,20120822,16.06,16.1,15.92,15.93,102100
BG,D,20120822,65.5,65.52,65.11,65.46,753600
BGC,D,20120822,28.43,28.48,27.97,28.18,440100
BGCA,D,20120822,25.97,26.15,25.89,26.14,22500
BGE-B,D,20120822,25.53,25.54,25.45,25.49,5100
BGG,D,20120822,17.85,17.91,17.55,17.59,205700
BGR,D,20120822,25,25.13,24.89,25.08,49000
BGS,D,20120822,29.08,29.24,28.78,29.03,247200
BGT,D,20120822,14.67,14.67,14.4,14.53,61400
BGX,D,20120822,19.42,19.42,19.05,19.2,42100
BGY,D,20120822,7.41,7.44,7.38,7.39,386800
BH,D,20120822,373.03,378.52,373.03,378.52,1800

6. BHD,D,20120822,14.47,14.52,14.42,14.48,24400
BHE,D,20120822,16.15,16.39,16.06,16.27,171700
BHI,D,20120822,47.35,47.79,47.16,47.7,3027500
BHK,D,20120822,14.57,14.64,14.51,14.62,154200
BHL,D,20120822,13.71,13.75,13.7,13.74,8800
BHP,D,20120822,68.94,69.85,68.7,69.7,1347100
BHY,D,20120822,7.93,7.96,7.92,7.93,10700
BID,D,20120822,31.41,31.88,31.31,31.72,1156200
BIE,D,20120822,16.68,16.68,16.24,16.33,9000
BIF,D,20120822,6.2,6.22,6.2,6.22,26100
BIG,D,20120822,38.55,39.23,38.29,38.84,1245300
BIN,D,20120822,20.07,20.13,19.91,19.97,281900
BIO,D,20120822,103.5,103.83,102.18,102.87,47400
BIP,D,20120822,36.33,37,36.13,36.7,273500
BITA,D,20120822,4.4,4.8,4.4,4.79,23200
BJZ,D,20120822,16.17,16.17,16.03,16.12,5300
BK,D,20120822,22.7,22.92,22.6,22.73,5042800
BK-E,D,20120822,26,26.06,25.92,26.06,5600
BK-F,D,20120822,25.75,25.87,25.74,25.87,11400
BKD,D,20120822,21.59,22.23,21.07,22.08,6596600
BKE,D,20120822,43.06,43.6,42.89,43,317700
BKH,D,20120822,31.43,31.55,31.22,31.32,158600
BKI,D,20120822,31.09,31.23,30.66,31.04,89700
BKK,D,20120822,16.63,16.63,16.25,16.26,41600
BKN,D,20120822,16.3,16.37,16.2,16.37,75500
BKS,D,20120822,11.73,11.93,11.31,11.47,2013100
BKT,D,20120822,7.58,7.62,7.55,7.62,183700
BKU,D,20120822,25.67,25.69,25.39,25.56,129000
BKW,D,20120822,14.41,14.52,14.21,14.27,345900
BLC,D,20120822,7.43,7.46,7.28,7.36,371400
BLH,D,20120822,15.89,15.99,15.82,15.85,8400
BLK,D,20120822,178.3,178.98,177.22,178.04,326500
BLL,D,20120822,42.35,42.8,42.15,42.76,800800
BLOX,D,20120822,21.45,21.49,20.81,21.26,77400
BLT,D,20120822,13.12,13.18,12.95,13.15,207800
BLW,D,20120822,18.03,18.06,17.8,17.8,111400
BLX,D,20120822,21.08,21.24,20.97,21.17,70000
BMA,D,20120822,12.7,12.92,12.4,12.7,187200
BME,D,20120822,27.53,27.53,27.11,27.23,16600
BMI,D,20120822,35.26,35.31,34.76,34.98,21500
BML-G,D,20120822,18.31,18.32,18.2,18.31,5600
BML-H,D,20120822,18.26,18.34,18.26,18.28,4600
BML-I,D,20120822,24.58,24.65,24.45,24.6,82500
BML-J,D,20120822,20.42,20.5,20.38,20.43,27900
BML-L,D,20120822,20.81,20.81,20.7,20.78,21100
BML-N,D,20120822,25.24,25.45,25.24,25.27,6700
BML-O,D,20120822,25.24,25.24,25.23,25.23,1700
BML-Q,D,20120822,25.68,25.7,25.61,25.65,80100
BMO,D,20120822,58.42,58.49,57.97,58.19,304700
BMR,D,20120822,18.49,18.52,18.3,18.46,951000
BMR-A,D,20120822,25.5,25.6,25.5,25.6,2300
BMS,D,20120822,30.61,30.7,30.3,30.7,554300
BMY,D,20120822,31.55,31.81,31.54,31.81,8895700
BNA,D,20120822,11.01,11.25,10.98,11.24,131300
BNJ,D,20120822,17.39,17.39,17.1,17.1,10900
BNNY,D,20120822,37.91,37.91,36.78,37.06,234900
BNS,D,20120822,53.59,53.63,53.18,53.24,612100
BNY,D,20120822,16.38,16.38,16.08,16.09,24600
BOE,D,20120822,13.43,13.43,13.37,13.4,156100
BOH,D,20120822,47.11,47.16,46.45,46.69,212300
BORN,D,20120822,2.06,2.12,2.06,2.08,9300
BOX,D,20120822,19,19.03,18.8,18.89,28500
BOXC,D,20120822,29.31,29.5,29.07,29.5,1000
BP,D,20120822,42.4,42.7,42.25,42.64,3425300

7. BPI,D,20120822,10.42,10.43,10.1,10.1,251800
BPK,D,20120822,16.33,16.35,16.19,16.3,91500
BPL,D,20120822,50.44,50.59,49.76,50.25,400900
BPO,D,20120822,16.95,17.01,16.78,16.89,935100
BPP,D,20120822,11.62,11.73,11.62,11.73,49600
BPT,D,20120822,107.1,108.15,102.81,107.06,632800
BPZ,D,20120822,2.35,2.4,2.3,2.37,694900
BQH,D,20120822,16.58,16.58,16.5,16.57,2300
BQR,D,20120822,8.62,8.65,8.47,8.52,107600
BR,D,20120822,23.77,23.82,23.38,23.51,733700
BRC,D,20120822,27.75,27.81,27.38,27.62,179100
BRE,D,20120822,49.76,50,49.25,49.98,266100
BRFS,D,20120822,16.05,16.23,15.85,16.12,3234000
BRK.A,D,20120822,127869.9,128876,127768.9,128605,300
BRK.B,D,20120822,85.25,85.95,85.02,85.69,3300700
BRO,D,20120822,25.51,25.83,25.5,25.82,1049500
BRP,D,20120822,13.11,13.18,12.97,13.15,74500
BRS,D,20120822,46.73,47.22,46.42,46.86,148600
BRT,D,20120822,6.31,6.32,6.31,6.32,1000
BRY,D,20120822,38.36,39.15,37.88,39.02,448400
BSAC,D,20120822,76.16,76.77,75.73,75.88,121100
BSBR,D,20120822,8.19,8.26,8.02,8.14,2982900
BSD,D,20120822,14.59,14.69,14.41,14.52,58300
BSE,D,20120822,15.56,15.56,15.31,15.36,13200
BSI,D,20120822,1.99,2.03,1.99,2.01,3700
BSL,D,20120822,19.97,19.97,19.66,19.68,52900
BSP,D,20120822,8.83,8.83,8.79,8.79,20000
BSX,D,20120822,5.6,5.64,5.47,5.52,14147000
BT,D,20120822,34.18,34.25,33.96,34.17,74600
BTA,D,20120822,13.25,13.25,13.06,13.17,109200
BTE,D,20120822,47.8,47.88,46.92,47.71,239000
BTF,D,20120822,17.28,17.3,17.16,17.28,27900
BTH,D,20120822,43.35,43.35,40.05,40.3,542600
BTO,D,20120822,16.9,16.96,16.81,16.93,77200
BTU,D,20120822,23.71,24.17,23.4,23.88,6328400
BTZ,D,20120822,13.71,13.71,13.56,13.62,101200
BUD,D,20120822,80.81,81.78,80.8,81.57,1029900
BUI,D,20120822,19.15,19.36,19.07,19.36,41100
BVN,D,20120822,33.1,33.56,32.67,33.39,1162400
BWA,D,20120822,69.76,70.02,68.81,69.82,801300
BWC,D,20120822,25.29,25.76,25.07,25.69,445100
BWF,D,20120822,26.35,26.35,26.27,26.35,56100
BWG,D,20120822,19.3,19.3,19.02,19.07,106700
BWP,D,20120822,27.07,27.11,26.62,27,346800
BWS,D,20120822,14.8,15.16,14.77,14.89,405000
BX,D,20120822,13.66,13.72,13.48,13.6,1741500
BXC,D,20120822,2.17,2.17,2.11,2.15,5200
BXG,D,20120822,5.93,5.95,5.72,5.73,13200
BXP,D,20120822,111.27,111.84,110.19,111.62,652600
BXS,D,20120822,14.5,14.61,14.38,14.39,423700
BXS-A,D,20120822,26.35,26.35,26.35,26.35,100
BYD,D,20120822,6.16,6.3,6.11,6.3,602400
BYI,D,20120822,44.06,45.07,44.02,44.78,505800
BYM,D,20120822,16.77,16.77,16.28,16.51,98000
BZ,D,20120822,7.51,7.56,7.45,7.51,260400
BZH,D,20120822,2.94,3.03,2.94,2.96,7139000
BZT,D,20120822,25.5,25.89,25.5,25.89,19700
BZU,D,20120822,17.55,17.55,17.03,17.03,1100
C,D,20120822,30.57,30.92,30.26,30.49,31097300
C-E,D,20120822,25.04,25.09,25,25.05,24400
C-G,D,20120822,25.61,25.61,25.58,25.6,5900
C-H,D,20120822,94,95.04,93.65,94.15,186700
C-I,D,20120822,51.48,52.07,51.48,52.07,1200
C-M,D,20120822,26.4,26.61,26.4,26.61,1700

8. C-N,D,20120822,27.5,27.52,27.45,27.47,33700
C-O,D,20120822,25.34,25.38,25.26,25.36,5300
C-P,D,20120822,28.5,28.5,28.47,28.5,7800
C-Q,D,20120822,24.98,25.06,24.98,25.05,7400
C-R,D,20120822,25,25.04,24.96,25,11900
C-S,D,20120822,24.86,24.88,24.84,24.84,87700
C-U,D,20120822,25.07,25.15,25.06,25.12,16100
C-V,D,20120822,25.16,25.16,25.14,25.14,37200
C-W,D,20120822,25.05,25.06,25.01,25.03,27400
C-Z,D,20120822,25.37,25.41,25.37,25.41,66100
C.A,D,20120822,0.35,0.37,0.34,0.37,115400
C.B,D,20120822,0.05,0.06,0.05,0.05,256500
CAB,D,20120822,46.73,47,46.27,46.86,354300
CACI,D,20120822,52.46,52.85,52.25,52.44,346600
CAE,D,20120822,10.26,10.26,10.12,10.21,9200
CAF,D,20120822,18.38,18.38,18.3,18.36,46900
CAG,D,20120822,24.86,24.88,24.71,24.85,3392600
CAH,D,20120822,39.64,39.8,39.48,39.62,2393400
CAJ,D,20120822,33.94,34.11,33.73,33.92,672900
CALX,D,20120822,5.41,5.44,5.23,5.29,337300
CAM,D,20120822,53.97,54.5,53.66,54.32,1981900
CAP,D,20120822,20.17,20.77,20.12,20.65,32200
CAS,D,20120822,11.7,13.26,11.6,13.03,2225900
CASC,D,20120822,50.22,51.33,49.96,50.62,30000
CAT,D,20120822,90.04,90.28,87.63,88.72,8843900
CATO,D,20120822,29.53,29.78,29.3,29.69,70500
CB,D,20120822,73.13,73.73,73.09,73.51,1060800
CBB,D,20120822,4.41,4.45,4.31,4.45,2642900
CBB-B,D,20120822,45.25,45.25,44.34,44.94,3100
CBD,D,20120822,41.78,42.68,41.57,42.58,630400
CBE,D,20120822,73.46,74.13,73.46,74.03,1002400
CBG,D,20120822,18.05,18.18,17.59,17.89,1613400
CBI,D,20120822,37.44,37.88,37.2,37.7,837900
CBK,D,20120822,2.3,2.33,2.28,2.31,153500
CBL,D,20120822,21.17,21.26,20.88,21.07,883000
CBL-C,D,20120822,25.44,25.54,25.44,25.52,1500
CBL-D,D,20120822,25.51,25.58,25.51,25.51,5600
CBM,D,20120822,12.47,12.8,12.33,12.48,159100
CBR,D,20120822,3.63,3.65,3.5,3.5,71000
CBS,D,20120822,36.2,36.28,35.97,36.1,3530300
CBS.A,D,20120822,36.33,36.42,36.24,36.24,1800
CBT,D,20120822,36.67,37.12,36.66,37.05,367300
CBU,D,20120822,28.3,28.36,27.98,28.11,141800
CBZ,D,20120822,5.59,5.63,5.51,5.57,83000
CCC,D,20120822,13.4,13.5,13.27,13.46,301000
CCE,D,20120822,29.63,29.81,29.47,29.67,1435100
CCG,D,20120822,10.63,10.77,10.53,10.69,204600
CCG-A,D,20120822,27.45,27.45,26.87,27.38,4500
CCH,D,20120822,17.8,18.1,17.8,18.06,14700
CCI,D,20120822,61.66,62.13,61.52,61.92,752100
CCJ,D,20120822,22.7,23.16,22.6,22.9,1908800
CCK,D,20120822,36.5,36.89,36.47,36.88,622800
CCL,D,20120822,34.04,34.28,33.94,34.09,3087900
CCM,D,20120822,2.9,2.94,2.9,2.93,21800
CCO,D,20120822,5.1,5.16,5.02,5.12,158900
CCSC,D,20120822,6.21,6.54,6.16,6.3,73800
CCU,D,20120822,64.94,66.17,64.94,65.5,30500
CCZ,D,20120822,40.11,40.44,40.11,40.19,2700
CDE,D,20120822,21.78,22.24,21.44,22.1,1640500
CDI,D,20120822,16.84,16.9,16.36,16.54,22000
CDR,D,20120822,5.48,5.55,5.44,5.55,89200
CDR-A,D,20120822,25.3,25.34,25.3,25.32,2800
CDR-B,D,20120822,24.8,24.98,24.8,24.98,1400
CE,D,20120822,40.65,41.06,40.11,41.02,1178800

9. CEA,D,20120822,16.43,16.45,16.24,16.38,10200
CEB,D,20120822,47.07,47.29,46.75,47.08,92600
CEC,D,20120822,30.33,30.4,30.17,30.2,55800
CEE,D,20120822,31.67,32.21,31.67,32.11,31500
CEG-A,D,20120822,26.67,26.67,26.6,26.62,32800
CEL,D,20120822,6.94,6.95,6.52,6.62,828700
CEM,D,20120822,23.63,23.85,23.52,23.68,117200
CEO,D,20120822,191.4,192.46,190,192.17,185100
CF,D,20120822,211.27,213.8,209.06,213.8,716700
CFC-A,D,20120822,24.98,25,24.97,25,18600
CFC-B,D,20120822,24.99,25.04,24.95,25.04,70000
CFI,D,20120822,10.27,10.27,10.19,10.19,1800
CFN,D,20120822,26.89,27,26.59,26.61,1402700
CFR,D,20120822,57.06,57.1,56.58,56.94,364000
CFX,D,20120822,32.62,32.69,31.8,32.43,493600
CGA,D,20120822,3.57,3.8,3.57,3.8,50200
CGI,D,20120822,15.97,16.26,15.94,16.05,59100
CGV,D,20120822,29.47,29.84,29.36,29.82,10000
CGX,D,20120822,27.58,27.58,26.53,26.59,79500
CHA,D,20120822,53.55,56.65,53.55,56.24,814700
CHC,D,20120822,1.11,1.2,1.1,1.15,95400
CHD,D,20120822,55.62,55.81,54.94,55.19,889500
CHE,D,20120822,66.03,66.51,65.8,66.23,81800
CHG,D,20120822,65.14,65.21,65.08,65.11,10300
CHH,D,20120822,44.05,44.05,43.03,43.1,285600
CHK,D,20120822,19.68,20,19.51,19.91,12916700
CHK-D,D,20120822,86.4,86.4,85.43,85.71,4200
CHKR,D,20120822,20.88,20.88,20.67,20.8,105000
CHL,D,20120822,53.21,53.27,52.93,53.24,709200
CHMT,D,20120822,16.48,16.61,16.3,16.54,286200
CHN,D,20120822,21.61,21.72,21.55,21.66,67700
CHS,D,20120822,18.35,18.58,18,18.21,12235100
CHSP,D,20120822,18.08,18.13,17.62,18.05,117800
CHT,D,20120822,30.06,30.11,29.94,30.06,145700
CHU,D,20120822,16.09,16.14,15.99,16.05,1232400
CI,D,20120822,44.46,44.78,44.27,44.68,1276400
CIA,D,20120822,9.98,9.99,9.63,9.7,53900
CIB,D,20120822,57.79,58.07,57.28,58.06,414000
CIE,D,20120822,22.82,23.21,22.46,23.11,677800
CIF,D,20120822,3.16,3.18,3.15,3.17,47600
CIG,D,20120822,19.27,19.49,19.18,19.4,992200
CIG.C,D,20120822,16.69,16.76,16.63,16.7,1400
CII,D,20120822,13.4,13.4,13.31,13.38,129200
CIM,D,20120822,2.41,2.41,2.36,2.4,5422300
CIR,D,20120822,33.68,34.35,33.34,34,58200
CIS,D,20120822,2,2.03,1.93,1.95,175200
CIT,D,20120822,39.31,39.39,38.52,38.7,1251800
CJES,D,20120822,20.5,20.63,20.09,20.13,338200
CKH,D,20120822,89.32,89.66,88.6,88.98,28000
CKP,D,20120822,8.16,8.16,7.83,7.94,190600
CL,D,20120822,105.32,105.73,105,105.37,935200
CLB,D,20120822,121.67,123.99,121.4,123.34,185600
CLC,D,20120822,48.81,49.25,48.64,48.94,191300
CLD,D,20120822,18.02,18.13,17.77,18.09,415300
CLDT,D,20120822,13.83,13.96,13.67,13.68,14700
CLF,D,20120822,40.59,41.45,40.07,41.41,4821700
CLGX,D,20120822,24.38,24.65,24.27,24.46,791800
CLH,D,20120822,56.06,56.31,55.7,55.91,255700
CLI,D,20120822,27.04,27.06,26.62,26.97,373100
CLN-A,D,20120822,25.66,25.74,25.64,25.74,56900
CLNY,D,20120822,18.64,18.79,18.57,18.75,145500
CLP,D,20120822,22.13,22.14,21.83,22.13,445800
CLR,D,20120822,73.33,74.06,71.86,73.45,1159800
CLS,D,20120822,7.87,7.88,7.63,7.72,405700

10. CLW,D,20120822,35.96,36.04,35.36,35.84,29600
CLX,D,20120822,71.96,72.22,71.72,72.06,502800
CM,D,20120822,76.29,76.72,76.09,76.59,146200
CMA,D,20120822,30.97,31.19,30.86,30.93,1627100
CMA.W,D,20120822,8.1,8.1,8,8.03,6800
CMC,D,20120822,13.51,13.59,13.31,13.39,880000
CMG,D,20120822,296.83,298.81,296.46,297,313700
CMI,D,20120822,102.55,102.61,100.13,101.53,2148000
CMK,D,20120822,8.73,8.73,8.64,8.72,17600
CMLP,D,20120822,23.07,23.32,22.75,23.24,187700
CMN,D,20120822,26.66,26.66,25.64,25.73,41300
CMO,D,20120822,13.96,14,13.78,13.98,893100
CMO-A,D,20120822,24.19,24.19,24.19,24.19,200
CMO-B,D,20120822,15.19,15.22,14.87,15.13,52600
CMP,D,20120822,73.35,74,72.82,73.76,117100
CMRE,D,20120822,12.45,12.68,12.12,12.63,189300
CMS,D,20120822,23.05,23.18,23.01,23.03,2951500
CMS-A,D,20120822,93.16,93.16,92.02,92.02,100
CMS-B,D,20120822,97.5,97.5,97.5,97.5,500
CMU,D,20120822,5.05,5.05,4.92,5,158200
CNA,D,20120822,26.67,26.73,26.32,26.43,127100
CNC,D,20120822,38.91,40.42,38.81,40.22,940300
CNCO,D,20120822,17.73,17.73,17.41,17.48,30900
CNH,D,20120822,41.18,41.61,40.5,40.86,178600
CNI,D,20120822,91.6,92.11,91.32,91.65,393700
CNK,D,20120822,23.23,23.29,22.98,23.14,758600
CNL,D,20120822,42.1,42.19,41.68,41.78,405400
CNO,D,20120822,9.12,9.19,9.02,9.1,2096300
CNP,D,20120822,20.66,20.69,20.34,20.38,2839100
CNQ,D,20120822,32,32.1,31.24,31.71,2702500
CNS,D,20120822,34.7,34.96,34.11,34.23,180300
CNW,D,20120822,31.12,31.65,31.04,31.41,696100
CNX,D,20120822,33.33,34.15,33.1,33.79,2801000
CO,D,20120822,2.76,2.9,2.75,2.79,210100
CODE,D,20120822,12.17,12.22,11.77,11.79,212400
CODI,D,20120822,14.45,14.57,14.35,14.47,91100
COF,D,20120822,56.26,56.57,55.68,55.88,3103900
COF-B,D,20120822,25.61,25.71,25.58,25.67,16300
COF.W,D,20120822,21.39,21.52,20.95,21.1,13800
COG,D,20120822,41.52,42.13,41.15,42.01,1515100
COH,D,20120822,54.85,55.83,54.61,55.55,4525600
COL,D,20120822,50.66,50.78,49.7,50.16,1237200
COO,D,20120822,81.35,82.59,81.17,82.04,393200
COP,D,20120822,56.49,56.78,56.2,56.68,4454400
COR,D,20120822,26.93,27.09,26.55,26.89,135200
COT,D,20120822,8.44,8.52,8.4,8.4,388800
COV,D,20120822,54.98,55.5,54.39,55.04,5129300
COY,D,20120822,7.89,7.91,7.85,7.89,49400
CP,D,20120822,85.06,85.4,84.47,84.76,377900
CPA,D,20120822,79.12,79.76,78.38,79.42,434100
CPAC,D,20120822,9.4,9.4,9.35,9.36,49300
CPB,D,20120822,34.72,34.86,34.59,34.65,1437600
CPE,D,20120822,5.53,5.53,5.4,5.46,159700
CPF,D,20120822,13.41,13.43,13.13,13.16,24600
CPK,D,20120822,47.8,47.8,47.07,47.35,14500
CPL,D,20120822,22.65,22.74,22.35,22.49,421100
CPN,D,20120822,17.29,17.53,17.24,17.48,2474000
CPT,D,20120822,68.8,69.18,68.29,68.99,841500
CQB,D,20120822,6.12,6.22,6.06,6.14,256600
CR,D,20120822,40.4,40.41,39.97,40.05,207300
CRD.A,D,20120822,4.2,4.2,4.1,4.12,2700
CRD.B,D,20120822,4.14,4.3,4.12,4.13,24200
CRH,D,20120822,17.85,18.08,17.74,18.01,192600
CRI,D,20120822,53.11,53.95,52.82,53.82,414300

11. CRK,D,20120822,17.2,17.3,16.57,16.9,1184200
CRL,D,20120822,36.74,36.9,36.39,36.48,428000
CRM,D,20120822,147.92,149.28,145.12,148.62,2133000
CRP,D,20120822,26.16,26.18,26.13,26.17,85100
CRR,D,20120822,71.8,72.23,70.38,70.97,225000
CRS,D,20120822,50.45,50.73,49.61,50.55,114400
CRT,D,20120822,39.5,39.5,38.1,38.42,8300
CRY,D,20120822,5.36,5.4,5.28,5.3,16500
CS,D,20120822,18.93,19.17,18.88,19.07,2818800
CSC,D,20120822,32.89,33.2,32.85,32.94,1489300
CSE,D,20120822,6.91,6.96,6.86,6.89,2061400
CSFS,D,20120822,5.99,5.99,5.75,5.75,58900
CSH,D,20120822,38.82,39.11,38.81,39.08,386400
CSI,D,20120822,19.98,20.05,19.94,20.01,37900
CSL,D,20120822,52.55,53.21,52.2,52.58,288900
CSP,D,20120822,7.28,7.29,7.26,7.27,81400
CSS,D,20120822,19.97,19.97,19.03,19.07,26100
CSU,D,20120822,12.23,12.3,12,12.3,360300
CSV,D,20120822,8.95,9,8.81,8.83,20700
CSX,D,20120822,23.24,23.3,23.09,23.22,3655600
CT,D,20120822,3.05,3.15,3.01,3.08,38200
CTB,D,20120822,19.81,20.05,19.54,19.97,1145600
CTC,D,20120822,1.86,1.94,1.86,1.94,7800
CTL,D,20120822,41.46,41.78,41.3,41.51,4387900
CTQ,D,20120822,27.23,27.33,27.23,27.28,40600
CTR,D,20120822,20.13,20.2,19.95,19.95,111600
CTS,D,20120822,9.71,10.02,9.67,9.78,41900
CTU,D,20120822,26.45,26.5,26.28,26.36,94500
CTW,D,20120822,27.37,27.42,27.26,27.35,51800
CTX,D,20120822,26.75,26.78,26.51,26.69,41000
CTZ-A,D,20120822,28.17,28.25,28.17,28.25,300
CUB,D,20120822,49.83,49.87,48.24,48.84,74000
CUB-A,D,20120822,26.94,26.95,26.8,26.8,2600
CUBE,D,20120822,12.43,12.5,12.36,12.5,547900
CUK,D,20120822,33.78,34.05,33.77,33.89,100900
CUZ,D,20120822,8.04,8.04,7.86,7.97,423000
CUZ-A,D,20120822,25.25,25.31,25.25,25.31,1900
CUZ-B,D,20120822,25.18,25.19,25.18,25.18,400
CVA,D,20120822,17.6,17.96,17.58,17.87,891200
CVB,D,20120822,11.06,11.06,11.03,11.03,700
CVC,D,20120822,15.37,15.44,15.19,15.28,2132100
CVD,D,20120822,48.37,48.64,47.6,47.73,351300
CVE,D,20120822,33.42,33.55,33,33.45,655100
CVG,D,20120822,15.42,15.58,15.34,15.34,610400
CVH,D,20120822,41.86,42.02,41.76,41.89,6445800
CVI,D,20120822,28.95,29.7,28.95,29.56,374500
CVO,D,20120822,1.95,2.03,1.93,2,579000
CVS,D,20120822,45.53,45.95,45.51,45.7,4395300
CVX,D,20120822,111.9,112.35,111.28,112.15,4445800
CW,D,20120822,30.4,30.41,29.94,30.05,93500
CWH,D,20120822,15,15.05,14.76,15.01,813500
CWH-D,D,20120822,23.02,23.05,22.91,23.03,38400
CWH-E,D,20120822,26.85,26.89,26.32,26.51,16600
CWHN,D,20120822,21.8,21.87,21.69,21.85,17800
CWHO,D,20120822,23.66,23.69,23.27,23.56,63400
CWT,D,20120822,18.83,18.97,18.74,18.76,252700
CX,D,20120822,8,8.38,7.98,8.15,43972900
CXE,D,20120822,5.65,5.65,5.47,5.54,89200
CXH,D,20120822,10.64,10.64,10.49,10.49,47000
CXO,D,20120822,93.8,94.35,92.68,94.06,1059700
CXS,D,20120822,10.21,10.21,10.11,10.17,167400
CXW,D,20120822,32.88,33.02,32.64,32.74,370500
CYD,D,20120822,13.17,13.17,13,13.07,15400
CYE,D,20120822,8,8.05,7.83,7.83,161500

12. CYH,D,20120822,25.99,26.18,25.62,25.91,491400
CYN,D,20120822,51.5,51.5,50.82,51.15,226800
CYS,D,20120822,13.93,14.01,13.86,14.01,1919200
CYS-A,D,20120822,25.15,25.27,25.1,25.23,43000
CYT,D,20120822,64.83,65,63.57,64.72,194900
CZZ,D,20120822,14.2,14.38,14.15,14.26,1966900
D,D,20120822,53.61,53.8,53.45,53.61,1647300
DAC,D,20120822,4.05,4.2,4.03,4.08,8000
DAL,D,20120822,9.64,9.7,9.38,9.53,10371300
DAN,D,20120822,14.12,14.15,13.85,13.97,1118200
DANG,D,20120822,4.81,5.05,4.77,5.02,1167900
DAR,D,20120822,17,17.06,16.63,16.75,466900
DB,D,20120822,34.33,34.7,34.15,34.43,2210500
DBD,D,20120822,33.84,34.27,33.6,34.09,634500
DBL,D,20120822,26.81,26.9,26.75,26.75,86300
DCA,D,20120822,3.77,3.78,3.75,3.75,32900
DCE,D,20120822,25.53,25.55,25.5,25.52,10800
DCI,D,20120822,35.19,35.45,34.92,35.38,483400
DCM,D,20120822,17.14,17.28,17.09,17.26,165200
DCO,D,20120822,14.49,14.7,14.36,14.54,82400
DCT,D,20120822,6.25,6.25,6.15,6.2,999400
DD,D,20120822,50.14,50.79,50.03,50.79,4334900
DD-A,D,20120822,90.5,90.5,90.5,90.5,200
DD-B,D,20120822,107.5,108,107.35,107.4,400
DDD,D,20120822,43.14,43.14,41.8,42.19,717500
DDE,D,20120822,2.56,2.6,2.5,2.58,10200
DDF,D,20120822,8.16,8.2,8.11,8.2,11300
DDMG,D,20120822,3.9,3.9,3.6,3.73,227500
DDR,D,20120822,14.98,14.98,14.75,14.89,1852800
DDR-H,D,20120822,25.29,25.3,25.24,25.3,1000
DDR-J,D,20120822,24.58,24.58,24.35,24.5,70800
DDS,D,20120822,74.43,75.17,74.43,74.92,247200
DDT,D,20120822,25.57,25.64,25.48,25.59,4000
DE,D,20120822,77.47,77.66,76.61,77.03,3622200
DEG,D,20120822,42.52,43,41.94,42.24,132700
DEI,D,20120822,23.56,23.75,23.35,23.75,884000
DEL,D,20120822,61.66,62.35,61.24,61.83,27200
DEO,D,20120822,106.98,107.18,106.02,106.45,883200
DEX,D,20120822,11.93,12.05,11.9,11.96,55400
DEXO,D,20120822,1.63,1.65,1.54,1.65,1689100
DF,D,20120822,16.05,16.41,15.95,16.24,3550200
DFS,D,20120822,37.41,39.14,37.4,38.43,8278200
DFT,D,20120822,27.14,27.45,26.89,27.4,206300
DFT-A,D,20120822,26.72,26.72,26.71,26.71,1700
DFT-B,D,20120822,27.56,27.64,27.53,27.64,5600
DG,D,20120822,50.64,50.67,50.18,50.54,1858900
DGI,D,20120822,20.71,20.71,20.07,20.26,686500
DGX,D,20120822,60.59,60.78,59.77,60.1,779000
DHF,D,20120822,4.27,4.28,4.24,4.25,751800
DHG,D,20120822,16.06,16.14,16,16.11,77400
DHI,D,20120822,18.24,19.22,18.24,19,10229200
DHR,D,20120822,53.32,53.78,53.14,53.7,1635300
DHT,D,20120822,5.75,5.84,5.67,5.71,36100
DHX,D,20120822,7.91,8.07,7.87,8,761200
DIN,D,20120822,52.42,53.23,52.1,52.6,194000
DIS,D,20120822,49.6,50.15,49.5,49.66,6759300
DK,D,20120822,25.09,25.56,24.99,25.34,426400
DKS,D,20120822,49.46,49.9,49.3,49.82,681800
DKT,D,20120822,26.78,26.82,26.78,26.81,46900
DLB,D,20120822,35.05,35.09,34.34,34.59,556100
DLPH,D,20120822,29.16,29.39,29.05,29.24,2077400
DLR,D,20120822,74.89,75.79,74,75.61,1117800
DLR-E,D,20120822,27.21,27.3,26.9,27.06,13900
DLR-F,D,20120822,26.39,26.39,26.2,26.29,22200

13. DLX,D,20120822,28.59,28.64,27.9,27.91,267100
DM,D,20120822,4.29,4.29,4.02,4.11,330900
DMD,D,20120822,10.26,10.47,10.14,10.26,212700
DMO,D,20120822,24.16,24.16,23.69,23.88,60100
DNB,D,20120822,82.11,82.45,81.09,81.9,981300
DNI,D,20120822,3.59,3.59,3.55,3.57,69700
DNP,D,20120822,10.6,10.62,10.4,10.48,574800
DNR,D,20120822,15.61,15.66,15.25,15.61,4052000
DNY,D,20120822,15.65,15.65,15.65,15.65,800
DO,D,20120822,67.22,67.54,66.82,67.39,707000
DOLE,D,20120822,12.67,12.86,12.5,12.75,1367400
DOM,D,20120822,6.54,6.54,6.44,6.49,25000
DOV,D,20120822,57.2,57.72,56.98,57.51,1474400
DOW,D,20120822,30.14,30.21,29.89,30.2,7559800
DOX,D,20120822,32.25,32.42,32.14,32.36,830500
DPD,D,20120822,13.84,13.87,13.74,13.78,41200
DPG,D,20120822,19.24,19.24,18.94,18.94,114000
DPM,D,20120822,43.04,43.4,42.76,43.29,68300
DPO,D,20120822,11.07,11.09,10.96,11.06,161600
DPS,D,20120822,45.19,45.42,45.07,45.33,717700
DPZ,D,20120822,35.53,35.72,35.37,35.41,390400
DQ,D,20120822,0.92,0.97,0.88,0.97,54800
DRC,D,20120822,51.26,52.04,51.09,51.89,541200
DRD,D,20120822,6.13,6.44,6,6.36,29400
DRE,D,20120822,14.3,14.36,14.12,14.3,1244000
DRE-J,D,20120822,25.23,25.35,25.2,25.35,7800
DRE-L,D,20120822,25.35,25.35,25.31,25.35,1100
DRE-O,D,20120822,26.07,26.13,25.99,26.09,8100
DRH,D,20120822,9.77,9.82,9.68,9.77,758200
DRI,D,20120822,53.16,53.32,52.48,52.85,917700
DRL,D,20120822,1.12,1.12,1.08,1.08,168800
DRQ,D,20120822,71.34,71.87,70.84,71.34,260200
DRU,D,20120822,28.44,28.48,28.18,28.32,34300
DSM,D,20120822,9.35,9.35,9.26,9.29,111800
DST,D,20120822,52.33,52.46,51.44,51.45,148400
DSU,D,20120822,4.29,4.3,4.24,4.25,246900
DSW,D,20120822,64.35,64.74,63.96,64.33,808700
DSX,D,20120822,6.92,6.95,6.81,6.86,191300
DTE,D,20120822,59.76,60.01,59.46,59.49,443800
DTF,D,20120822,17.2,17.2,16.91,17.08,19900
DTG,D,20120822,76.21,76.96,75.53,75.73,521000
DTK,D,20120822,26.15,26.15,26.05,26.07,103400
DTT,D,20120822,24.75,24.9,24.73,24.86,101900
DTZ,D,20120822,28.05,28.5,28.05,28.4,11800
DUA,D,20120822,24.78,24.83,24.68,24.74,98600
DUC,D,20120822,12.34,12.36,12.28,12.29,29000
DUF,D,20120822,13.3,13.31,13.12,13.14,98600
DUK,D,20120822,65.82,66.15,65.8,66,4303800
DV,D,20120822,20.23,20.29,19.94,20.01,1028100
DVA,D,20120822,95.94,96.87,95.17,96.5,573500
DVD,D,20120822,1.34,1.35,1.32,1.33,17100
DVF,D,20120822,10.4,10.4,10.32,10.37,35000
DVM,D,20120822,14.11,14.24,14.1,14.23,23000
DVN,D,20120822,60,61.38,59.71,61.23,3801900
DVR,D,20120822,1.79,1.84,1.78,1.81,642600
DW,D,20120822,29.14,29.22,28.47,28.97,72300
DWRE,D,20120822,24.24,24.4,23.85,24.08,291800
DX,D,20120822,10.38,10.39,10.27,10.3,189800
DX-A,D,20120822,25.58,25.63,25.51,25.58,21400
DXB,D,20120822,24.95,24.99,24.91,24.99,68100
DY,D,20120822,19.3,19.3,18.65,18.79,235000
E,D,20120822,44.14,44.52,44.04,44.44,342700
EAA,D,20120822,27.2,27.38,27.02,27.2,12200
EAT,D,20120822,34.36,34.49,33.98,34.09,694300

14. EBF,D,20120822,14.83,14.88,14.59,14.68,28100
EBR,D,20120822,7.62,7.82,7.58,7.73,873200
EBR.B,D,20120822,10.14,10.45,10.1,10.32,217500
EBS,D,20120822,15.45,15.45,14.9,15,167100
EC,D,20120822,59.04,59.54,58.62,59.53,326700
ECA,D,20120822,22,22.33,21.96,22.24,4433700
ECL,D,20120822,65.68,67.3,65.27,67.29,1718800
ECT,D,20120822,20.35,20.35,19.65,19.89,102400
ED,D,20120822,61.2,61.76,61.2,61.61,1262400
EDD,D,20120822,16.7,16.76,16.67,16.71,153700
EDE,D,20120822,21.45,21.49,21.33,21.37,62800
EDF,D,20120822,23.82,23.9,23.5,23.88,41200
EDG,D,20120822,7.64,7.75,7.64,7.69,28400
EDR,D,20120822,11.16,11.22,11.05,11.19,679000
EDT,D,20120822,28.9,28.98,28.76,28.78,5300
EDU,D,20120822,14.49,14.63,14.31,14.63,1748000
EE,D,20120822,32.95,33.13,32.95,33.02,91500
EEA,D,20120822,6.66,6.69,6.58,6.67,10600
EEP,D,20120822,29.61,29.66,29.4,29.56,408100
EEQ,D,20120822,31.34,31.42,31.11,31.35,94300
EFC,D,20120822,22.57,22.67,22.51,22.52,227700
EFM,D,20120822,28.3,28.39,28.01,28.39,1200
EFR,D,20120822,16.01,16.04,15.93,16.01,98300
EFT,D,20120822,16.45,16.53,16.33,16.44,84900
EFX,D,20120822,46.57,46.75,46.28,46.52,717200
EGF,D,20120822,15.39,15.4,15.36,15.37,32200
EGL,D,20120822,16.36,16.74,16.17,16.73,126000
EGN,D,20120822,52.28,52.61,51.65,52.28,325900
EGO,D,20120822,12.58,13.21,12.5,13.12,6291800
EGP,D,20120822,53.14,53.14,52.46,52.93,61500
EGY,D,20120822,7.75,7.81,7.56,7.7,231200
EHI,D,20120822,13.6,13.61,13.45,13.55,84900
EIG,D,20120822,18.5,18.67,18.28,18.57,62700
EIX,D,20120822,44.12,44.42,43.95,44.08,2059500
EJ,D,20120822,5.08,5.08,4.95,4.95,86200
EL,D,20120822,60.08,60.16,59.56,59.81,1743200
ELA,D,20120822,27.15,27.28,27.14,27.26,8000
ELB,D,20120822,27.94,27.95,27.92,27.93,2500
ELJ,D,20120822,26.35,26.35,26.15,26.24,60900
ELLI,D,20120822,24.17,26.8,23.58,26,1658300
ELN,D,20120822,11.6,11.78,11.59,11.73,3186500
ELP,D,20120822,19.97,20.18,19.84,20.03,384100
ELS,D,20120822,68.5,68.94,67.77,68.21,463600
ELS-A,D,20120822,25.51,25.54,25.44,25.54,22500
ELT,D,20120822,20.49,20.51,20.48,20.48,284700
ELX,D,20120822,7.09,7.14,6.98,7.07,487500
ELY,D,20120822,6.2,6.33,6.17,6.31,176800
EMC,D,20120822,26.16,26.44,26,26.35,11349200
EMD,D,20120822,15.3,15.41,15.28,15.4,49100
EME,D,20120822,28.11,28.23,27.66,27.91,139500
EMF,D,20120822,17.8,17.92,17.76,17.87,35600
EMN,D,20120822,55.42,55.97,55.24,55.93,1436700
EMN.W,D,20120822,0.12,0.13,0.12,0.13,500
EMO,D,20120822,20.73,20.73,20.19,20.27,88600
EMQ,D,20120822,26.49,26.56,26.4,26.45,700
EMR,D,20120822,52.04,52.16,51.25,51.66,3870100
EMZ,D,20120822,27.79,28.1,27.73,27.9,3900
ENB,D,20120822,39.59,39.95,39.41,39.9,418300
END,D,20120822,8.68,8.78,8.5,8.69,272900
ENH,D,20120822,37.37,37.49,36.97,37.22,276700
ENH-A,D,20120822,26.74,26.74,26.61,26.68,26600
ENH-B,D,20120822,26.77,26.78,26.46,26.46,24600
ENI,D,20120822,17.11,17.25,16.87,16.97,328900
ENL,D,20120822,25.09,25.24,24.99,25.18,74900

15. ENR,D,20120822,68.08,68.57,67.89,68.48,493300
ENS,D,20120822,37.66,37.99,37.3,37.66,411100
ENV,D,20120822,12.06,12.19,11.91,12.03,16800
ENZ,D,20120822,1.69,1.82,1.63,1.66,268900
EOC,D,20120822,50.61,50.61,49.58,49.58,153300
EOD,D,20120822,8.26,8.31,8.23,8.26,252300
EOG,D,20120822,108.55,109.2,107.1,108.91,1553100
EOI,D,20120822,10.9,10.94,10.87,10.89,125000
EOS,D,20120822,10.8,10.82,10.74,10.8,140200
EOT,D,20120822,22.34,22.34,21.91,22.09,64600
EP-C,D,20120822,53.15,53.99,53.15,53.7,11300
EPAM,D,20120822,16.85,17.8,16.85,17.71,187500
EPB,D,20120822,36,36.4,35.92,36.18,290800
EPD,D,20120822,53.52,53.52,52.76,53,830800
EPL,D,20120822,17.18,17.41,17.05,17.32,88500
EPR,D,20120822,45.25,45.5,44.93,45.29,151300
EPR-C,D,20120822,20.29,20.55,20.28,20.54,31600
EPR-D,D,20120822,25.42,25.42,25.3,25.4,6400
EPR-E,D,20120822,28.7,28.7,28.66,28.66,2300
EQM,D,20120822,26.83,26.97,26.61,26.85,31200
EQR,D,20120822,60.13,60.98,59.55,60.93,1977000
EQS,D,20120822,2.28,2.28,2.24,2.27,2300
EQT,D,20120822,56.52,56.52,55.69,56.26,870800
EQU,D,20120822,3.76,3.88,3.72,3.85,177700
EQY,D,20120822,21.34,21.39,21.17,21.23,295300
ERF,D,20120822,16.11,16.21,15.89,16.13,1648000
ERJ,D,20120822,26.87,27.07,26.26,26.63,816100
ES,D,20120822,2.43,2.53,2.38,2.5,1094700
ESC,D,20120822,20.2,21,19.92,20.56,312700
ESD,D,20120822,20.96,21.09,20.71,21.09,107900
ESE,D,20120822,36.33,36.8,35.84,36.05,113900
ESI,D,20120822,33.06,33.32,32.35,32.53,407100
ESL,D,20120822,56.31,56.4,54.57,54.63,90900
ESS,D,20120822,150.52,151.71,149.34,151.65,148700
ESS-H,D,20120822,26.7,26.7,26.5,26.5,2100
ESV,D,20120822,56.39,57.05,56.08,57.01,2016500
ET,D,20120822,20.86,20.89,19.87,20.3,671400
ETB,D,20120822,14.3,14.39,14.27,14.39,141800
ETE,D,20120822,42.92,43.27,42.6,42.98,380400
ETG,D,20120822,13.93,13.95,13.82,13.87,190700
ETH,D,20120822,22.43,22.6,22.11,22.35,153100
ETJ,D,20120822,10.43,10.43,10.4,10.41,264100
ETM,D,20120822,6.69,6.69,6.44,6.5,35000
ETN,D,20120822,45.55,45.99,45.24,45.9,2843700
ETO,D,20120822,19.3,19.38,19.24,19.38,79500
ETP,D,20120822,42.74,42.74,42.27,42.52,1158700
ETR,D,20120822,69.04,69.32,68.43,68.65,957400
ETV,D,20120822,12.96,13.02,12.9,13.02,121700
ETW,D,20120822,10.95,11.04,10.94,11.03,247200
ETY,D,20120822,9.4,9.4,9.3,9.4,457200
EV,D,20120822,26.69,27.16,26.18,26.47,2534300
EVC,D,20120822,1.27,1.28,1.19,1.21,67700
EVER,D,20120822,12.1,12.35,12.1,12.15,136800
EVF,D,20120822,7.23,7.29,7.22,7.24,179500
EVG,D,20120822,17.26,17.26,17.05,17.18,47800
EVN,D,20120822,13.94,13.97,13.87,13.89,53900
EVR,D,20120822,25.87,26.11,25.71,25.73,207200
EVT,D,20120822,16.86,16.87,16.77,16.78,136900
EW,D,20120822,99.48,100.07,98.99,99.61,457500
EXAM,D,20120822,13.65,13.65,13.45,13.48,34700
EXC,D,20120822,37.41,37.55,37.07,37.07,4060900
EXD,D,20120822,17.69,17.77,17.67,17.75,44800
EXG,D,20120822,8.66,8.7,8.58,8.7,1461800
EXH,D,20120822,18.79,18.93,18.55,18.75,434400

16. EXK,D,20120822,8.65,8.86,8.52,8.86,997800
EXL,D,20120822,11.84,11.85,11.7,11.74,98900
EXL-B,D,20120822,26.37,26.38,26.15,26.38,9100
EXM,D,20120822,0.5,0.53,0.49,0.52,118600
EXP,D,20120822,39.6,41.37,39.6,41.34,707600
EXPR,D,20120822,15.24,15.98,14.94,15.03,8037000
EXR,D,20120822,33.3,33.56,33.23,33.36,608300
F,D,20120822,9.5,9.56,9.4,9.49,26969900
F-A,D,20120822,27.5,27.62,27.16,27.51,53000
F.W,D,20120822,0.82,0.85,0.78,0.84,461000
FAC,D,20120822,1.23,1.25,1.18,1.25,10700
FAF,D,20120822,19.34,19.45,19.16,19.23,351500
FAM,D,20120822,17.74,17.77,17.66,17.74,26700
FAV,D,20120822,8.18,8.24,7.98,8.05,100300
FBC,D,20120822,0.94,0.96,0.94,0.95,392900
FBHS,D,20120822,24.22,24.35,23.79,24.19,694200
FBN,D,20120822,1.1,1.12,1.07,1.07,48200
FBP,D,20120822,3.7,3.75,3.59,3.69,89700
FBR,D,20120822,8.35,8.4,8.19,8.33,2754300
FBS-A,D,20120822,21.93,21.93,21,21.45,1400
FC,D,20120822,10.54,10.59,10.48,10.55,9100
FCE.A,D,20120822,14.8,14.93,14.74,14.86,713800
FCF,D,20120822,7.07,7.08,6.97,6.98,273900
FCH,D,20120822,4.74,4.79,4.66,4.79,222700
FCH-A,D,20120822,26.13,26.2,26.01,26.11,9200
FCH-C,D,20120822,26.75,26.89,26.67,26.88,8800
FCN,D,20120822,26.69,26.69,26.22,26.51,306400
FCS,D,20120822,15.27,15.29,15.02,15.17,1590300
FCT,D,20120822,15.17,15.24,15.1,15.16,71800
FCX,D,20120822,36.27,37,35.98,37,14514400
FCY,D,20120822,24.05,24.18,24.05,24.15,19100
FDI,D,20120822,16.75,16.75,16.65,16.7,8800
FDO,D,20120822,64.14,64.28,63.66,63.92,964600
FDP,D,20120822,24.48,24.56,24.23,24.32,75000
FDS,D,20120822,95,95.12,93.92,94.95,252700
FDX,D,20120822,90.01,90.33,89.43,89.54,1415200
FE,D,20120822,45.74,45.9,45.48,45.66,1319800
FENG,D,20120822,3.94,3.98,3.94,3.97,67700
FEO,D,20120822,21,21.14,20.92,21.11,10200
FET,D,20120822,22.67,22.67,21.7,21.92,264600
FF,D,20120822,9.99,10.26,9.98,10.17,21700
FFA,D,20120822,12.13,12.17,12.07,12.13,22600
FFC,D,20120822,19.57,19.63,19.44,19.58,75900
FFD,D,20120822,12.93,13.03,12.86,13.01,29100
FFG,D,20120822,33.72,33.83,33.25,33.58,41700
FGB,D,20120822,7.88,8.02,7.69,7.87,54500
FGC,D,20120822,26.03,26.09,25.99,26.04,8500
FGE,D,20120822,25.46,25.47,25.46,25.46,22300
FGP,D,20120822,21.38,21.38,18.77,19.35,1009400
FHN,D,20120822,8.55,8.68,8.47,8.52,3027500
FHY,D,20120822,17.59,17.59,17.47,17.47,44500
FICO,D,20120822,44.8,44.93,43.92,44.05,170200
FIF,D,20120822,22.05,22.13,22,22.01,51800
FIG,D,20120822,4.1,4.2,4.05,4.13,263800
FII,D,20120822,20.09,20.72,19.86,20.62,1391700
FIO,D,20120822,28.88,29.55,28.38,29.31,2469000
FIS,D,20120822,31.7,31.89,31.5,31.68,1131800
FIX,D,20120822,11.04,11.04,10.67,10.75,74700
FJA,D,20120822,25.64,25.81,25.48,25.48,2200
FL,D,20120822,34.27,34.66,34.27,34.52,1200900
FLC,D,20120822,21.12,21.16,21,21.01,32600
FLO,D,20120822,19.91,20.06,19.81,20.04,409100
FLR,D,20120822,53.76,53.9,52.8,53.29,1209400
FLS,D,20120822,126.94,128.59,126.52,127.97,536600

17. FLT,D,20120822,43.11,43.4,42.73,43.17,337500
FLY,D,20120822,13.44,13.44,13.33,13.39,20300
FMC,D,20120822,54.29,55.62,54.17,55.61,649300
FMD,D,20120822,1.15,1.16,1.14,1.14,51500
FMN,D,20120822,16.63,16.76,16.63,16.67,5300
FMO,D,20120822,22.86,22.94,22.47,22.85,92600
FMS,D,20120822,70.55,71.18,70.42,70.94,32700
FMX,D,20120822,83.55,83.8,82.24,82.86,843900
FMY,D,20120822,19.89,19.94,19.81,19.91,8200
FN,D,20120822,12.71,12.87,12.54,12.67,77700
FNB,D,20120822,11.25,11.28,11.06,11.1,326200
FNF,D,20120822,18.9,18.92,18.71,18.73,1017200
FNF-B,D,20120822,29.35,29.35,29.16,29.34,6400
FNP,D,20120822,12.77,13.03,12.65,12.68,1027900
FNV,D,20120822,47.89,48.85,47.03,48.8,433400
FOE,D,20120822,3.45,3.49,3.36,3.44,507400
FOF,D,20120822,12.7,12.71,12.61,12.71,76700
FOR,D,20120822,13.46,14,13.32,13.82,175900
FPC-A,D,20120822,25.69,25.79,25.66,25.79,8800
FPO,D,20120822,12.55,12.67,12.41,12.64,273400
FPO-A,D,20120822,25.42,25.5,25.4,25.48,4100
FPT,D,20120822,15.28,15.31,15.12,15.25,11900
FR,D,20120822,12.49,12.65,12.37,12.63,343600
FR-J,D,20120822,24.63,24.85,24.63,24.79,11000
FR-K,D,20120822,24.99,25,24.99,25,800
FRA,D,20120822,14.88,14.88,14.61,14.61,31800
FRB,D,20120822,13.52,13.55,13.47,13.51,33500
FRC,D,20120822,32.96,33.01,32.59,32.7,258800
FRC-A,D,20120822,26.83,26.96,26.7,26.73,38700
FRC-B,D,20120822,26,26.07,25.85,26,13900
FRF,D,20120822,7.84,7.93,7.84,7.86,800
FRM,D,20120822,5.29,5.31,5.08,5.22,22000
FRO,D,20120822,3.68,3.72,3.61,3.64,497200
FRT,D,20120822,107.11,107.39,106.5,107.3,321100
FRX,D,20120822,34.31,34.76,34.29,34.53,2335200
FSD,D,20120822,18.29,18.38,18.25,18.36,116900
FSL,D,20120822,11.36,11.4,10.98,11.02,1002700
FSM,D,20120822,4.62,4.73,4.43,4.68,282100
FSR,D,20120822,6.99,7.05,6.95,6.99,170100
FSS,D,20120822,6.1,6.22,6.04,6.05,210600
FST,D,20120822,7.6,7.83,7.54,7.8,2731500
FT,D,20120822,7.34,7.47,7.34,7.44,31600
FTE,D,20120822,14.11,14.21,14,14.16,932100
FTI,D,20120822,47.56,47.79,47.06,47.3,1562600
FTK,D,20120822,12.2,12.27,12.03,12.16,380100
FTT,D,20120822,14.29,14.31,14.21,14.26,37600
FUL,D,20120822,29.9,30.03,29.65,29.99,122100
FUN,D,20120822,32.26,32.45,32.09,32.33,158100
FUR,D,20120822,10.9,10.94,10.55,10.76,134300
FUR-D,D,20120822,26.69,26.74,26.6,26.68,3600
FVE,D,20120822,4.03,4.24,3.91,4.15,525900
FXCM,D,20120822,9.72,9.78,9.6,9.64,162700
G,D,20120822,18.17,18.17,17.9,18.1,449100
GA,D,20120822,4.88,4.88,4.75,4.84,472400
GAB,D,20120822,5.61,5.62,5.57,5.58,357500
GAB-D,D,20120822,26.13,26.13,25.92,25.92,900
GAB-F,D,20120822,25.6,25.62,25.51,25.55,22200
GAB-G,D,20120822,25.88,25.9,25.88,25.9,3900
GAM,D,20120822,28.43,28.48,28.32,28.44,8900
GAM-B,D,20120822,26,26.04,25.99,26.04,1300
GAS,D,20120822,39.8,39.91,39.55,39.65,262200
GAT,D,20120822,29.7,29.78,29.41,29.6,9200
GB,D,20120822,23.89,23.89,23.5,23.86,105700
GBAB,D,20120822,23.21,23.39,23.13,23.38,95900

18. GBL,D,20120822,46.4,46.4,45.47,46.13,4000
GBX,D,20120822,15.74,16.4,15.73,16.26,515200
GCA,D,20120822,7.47,7.55,7.42,7.5,243700
GCAP,D,20120822,4.74,4.74,4.58,4.66,51800
GCF,D,20120822,13.38,13.55,13.38,13.47,21000
GCH,D,20120822,10.76,10.8,10.64,10.8,45700
GCI,D,20120822,15.42,15.56,15.17,15.32,4084800
GCO,D,20120822,70.31,70.76,69.5,69.82,283900
GCV,D,20120822,5.84,5.86,5.78,5.86,8300
GCV-B,D,20120822,25.87,25.87,25.87,25.87,100
GD,D,20120822,66.25,66.48,65.85,66.3,1767800
GDF,D,20120822,13.27,13.27,12.83,13.06,56000
GDI,D,20120822,62.05,62.47,61.43,62.02,423800
GDL,D,20120822,12.09,12.1,12.03,12.07,41300
GDL-B,D,20120822,50.38,50.52,50.33,50.44,1900
GDO,D,20120822,19.76,19.86,19.7,19.7,31100
GDOT,D,20120822,10.01,11.21,10,11.11,2738000
GDP,D,20120822,13.84,14.25,13.68,14.11,1297200
GDV,D,20120822,16.18,16.24,16.13,16.22,167700
GDV-A,D,20120822,25.74,26,25.74,26,500
GDV-D,D,20120822,26.27,26.5,26.27,26.48,2300
GE,D,20120822,20.77,20.87,20.71,20.78,28017100
GE-A,D,20120822,26.89,26.94,26.84,26.94,9000
GEA,D,20120822,26.7,26.78,26.59,26.74,28600
GEC,D,20120822,25.88,26.01,25.88,25.99,24200
GED,D,20120822,25.91,26,25.88,25.95,16800
GEF,D,20120822,42.21,42.25,41.57,41.94,180200
GEF.B,D,20120822,47.8,47.8,47.3,47.3,7300
GEG,D,20120822,25.59,25.6,25.49,25.55,20400
GEJ,D,20120822,25.63,25.69,25.6,25.63,36100
GEL,D,20120822,31.6,31.82,31.33,31.69,125900
GEN,D,20120822,2.58,2.6,2.52,2.53,31892600
GEO,D,20120822,25.41,25.66,25.3,25.52,298500
GEP,D,20120822,26.3,26.3,26.2,26.27,2800
GEQ,D,20120822,19.51,19.58,19.42,19.54,25200
GER,D,20120822,26.4,26.5,26.34,26.49,15800
GES,D,20120822,33.09,34.1,33.01,33.54,4033000
GET,D,20120822,40.13,40.46,39.87,40.28,751200
GF,D,20120822,14.69,14.77,14.67,14.74,22800
GFA,D,20120822,4.03,4.08,3.86,3.97,2483100
GFF,D,20120822,9.86,9.91,9.77,9.84,127500
GFI,D,20120822,13.38,13.72,13.25,13.67,4598300
GFIG,D,20120822,2.85,2.86,2.74,2.82,679000
GFY,D,20120822,17.38,17.38,17.17,17.21,45200
GG,D,20120822,39.34,40.38,38.76,40.34,5378600
GGB,D,20120822,9.69,9.74,9.37,9.73,14195300
GGC,D,20120822,38.46,39.44,38,39.35,503600
GGE,D,20120822,17.33,17.37,17.29,17.34,4600
GGG,D,20120822,50.01,50.55,49.55,50.29,219800
GGP,D,20120822,18.46,18.55,18.34,18.52,2025700
GGS,D,20120822,5.22,5.22,4.91,4.96,219300
GGT,D,20120822,7.37,7.37,7.33,7.35,44000
GGT-B,D,20120822,25.76,25.76,25.75,25.75,300
GHI,D,20120822,12.72,12.73,12.65,12.73,51100
GHL,D,20120822,42.78,43.25,42.56,43.11,184200
GIB,D,20120822,25.22,26.17,25.21,26.05,254600
GIL,D,20120822,31.69,31.99,31.51,31.99,270500
GIM,D,20120822,9.54,9.57,9.43,9.43,275300
GIS,D,20120822,38.55,38.63,38.36,38.46,2848900
GJD,D,20120822,23.49,23.49,23.13,23.31,9500
GJH,D,20120822,10.02,10.02,9.99,10,1800
GJJ,D,20120822,25.2,25.2,25.2,25.2,100
GJK,D,20120822,25.12,25.22,25.12,25.12,4900
GJM,D,20120822,24.25,24.42,24.25,24.35,21700

19. GJO,D,20120822,18.5,18.5,18.5,18.5,100
GJP,D,20120822,22.52,22.52,22.52,22.52,100
GJS,D,20120822,13.97,13.97,13.95,13.95,300
GJV,D,20120822,25.93,25.93,25.93,25.93,100
GKK,D,20120822,2.61,2.63,2.58,2.61,357400
GKK-A,D,20120822,28.9,29.1,28.9,29.09,3800
GKM,D,20120822,24.17,24.17,24.06,24.14,59900
GLF,D,20120822,37.95,37.98,36.25,36.59,241600
GLOG,D,20120822,10.71,10.73,10.51,10.7,131900
GLP,D,20120822,24.23,24.51,24.15,24.42,7500
GLT,D,20120822,16.8,16.8,16.58,16.6,284000
GLW,D,20120822,11.85,11.86,11.57,11.73,10455300
GM,D,20120822,21.58,21.75,21.14,21.73,7180400
GM-B,D,20120822,35.54,36.02,35.25,36.02,142100
GM.A,D,20120822,12.67,12.86,12.28,12.85,95500
GM.B,D,20120822,7.56,7.76,7.35,7.76,119200
GMA,D,20120822,24.09,24.09,23.97,24.07,37500
GME,D,20120822,19.49,19.55,18.61,18.79,4519000
GMED,D,20120822,13.63,14.44,13.63,14.44,63900
GMK,D,20120822,10.92,11.1,10.89,11.1,9000
GMT,D,20120822,42.41,42.65,42.11,42.2,177100
GMX.P,D,20120822,13.77,13.77,13.48,13.7,4800
GMXR,D,20120822,0.79,0.8,0.77,0.78,311200
GNC,D,20120822,35.85,36.31,35.53,36.07,1215700
GNE,D,20120822,7.52,7.84,7.25,7.73,40400
GNI,D,20120822,73.48,73.5,70,70.82,33000
GNK,D,20120822,3.36,3.4,3.23,3.31,324900
GNRC,D,20120822,21.99,22.17,21.8,22.07,217900
GNT,D,20120822,15.09,15.25,15.03,15.18,60900
GNW,D,20120822,5.45,5.53,5.28,5.38,9788500
GOF,D,20120822,21.26,21.3,21.2,21.22,18700
GOL,D,20120822,5.07,5.37,5.02,5.26,1634000
GOM,D,20120822,24.51,24.62,24.51,24.62,89100
GOV,D,20120822,22.48,22.51,22.26,22.46,524200
GPC,D,20120822,64.11,64.23,63.71,63.83,492600
GPI,D,20120822,53.05,53.48,51.03,51.85,531900
GPK,D,20120822,5.66,5.7,5.6,5.64,176700
GPM,D,20120822,9.17,9.26,9.16,9.24,79800
GPN,D,20120822,39.75,40.25,39.37,40.13,1340600
GPS,D,20120822,35.17,35.48,35.13,35.3,4596300
GPX,D,20120822,19.89,19.96,19.74,19.8,91000
GRA,D,20120822,58.17,59.04,58.04,58.94,440900
GRO,D,20120822,0.9,0.91,0.89,0.89,19800
GRP,D,20120822,36.35,36.66,35.95,36.54,82200
GRR,D,20120822,13.21,13.31,13.21,13.31,3000
GRT,D,20120822,10.29,10.41,10.27,10.31,1020200
GRT-F,D,20120822,25.37,25.37,25.37,25.37,13000
GRT-G,D,20120822,25.48,25.48,25.42,25.42,4100
GRT-H,D,20120822,25.59,25.59,25.35,25.36,6900
GRX,D,20120822,8.6,8.65,8.54,8.64,32400
GRX-A,D,20120822,27.43,27.58,27.43,27.58,1200
GS,D,20120822,104.77,106.35,103.67,104.67,4202300
GS-A,D,20120822,19.8,19.82,19.69,19.73,45600
GS-B,D,20120822,25.25,25.25,25.2,25.22,23300
GS-C,D,20120822,22.41,22.41,22.18,22.18,4400
GS-D,D,20120822,21.23,21.34,21.07,21.08,68800
GSE,D,20120822,8.48,8.5,8.35,8.44,90100
GSF,D,20120822,25.91,26,25.88,25.94,82000
GSH,D,20120822,15.09,15.09,14.89,14.92,45700
GSI,D,20120822,0.6,0.62,0.6,0.62,20400
GSJ,D,20120822,26.76,26.76,26.54,26.58,37100
GSK,D,20120822,45.65,45.92,45.62,45.86,2095700
GSL,D,20120822,3.11,3.18,3.02,3.13,60400
GT,D,20120822,11.89,11.95,11.73,11.86,5612000

20. GT-A,D,20120822,44.26,44.3,43.86,43.94,49900
GTI,D,20120822,10.72,10.79,10.44,10.54,667400
GTN,D,20120822,1.72,1.86,1.72,1.79,72500
GTS,D,20120822,20.8,20.88,20.65,20.75,28200
GTY,D,20120822,18.26,18.26,17.95,18.09,57100
GU,D,20120822,1.52,1.53,1.51,1.53,58900
GUA,D,20120822,29.2,29.29,28.76,29.06,5000
GUL,D,20120822,27.1,27.25,27.1,27.25,400
GUT,D,20120822,8.23,8.35,7.95,8.3,130800
GUT-A,D,20120822,25.84,25.84,25.78,25.8,1900
GVA,D,20120822,26.57,26.78,26.21,26.51,161100
GWAY,D,20120822,15.15,16.15,15.15,15.65,200800
GWF,D,20120822,25.47,25.49,25.35,25.4,15500
GWR,D,20120822,64.21,64.37,63.53,64.2,157700
GWRE,D,20120822,27.51,28.05,27.5,27.94,341700
GWW,D,20120822,202.47,206.82,202.31,205.06,259500
GXP,D,20120822,21.7,21.83,21.67,21.7,598400
GXP-E,D,20120822,98.5,99.5,98.5,99.5,16700
GY,D,20120822,8.69,8.83,8.64,8.75,193300
GYA,D,20120822,24.67,24.67,24.43,24.63,1400
GYB,D,20120822,16.8,16.85,16.71,16.78,22700
GYC,D,20120822,22.61,22.61,22.15,22.15,3100
GZT,D,20120822,9.39,9.59,9.32,9.48,79500
H,D,20120822,37.83,37.89,37.44,37.57,199200
HAE,D,20120822,72.93,73.1,72.31,72.38,94100
HAL,D,20120822,34.99,35.48,34.56,34.67,15007900
HAR,D,20120822,45.89,45.89,45.09,45.61,426500
HAV,D,20120822,9.02,9.11,8.95,9.07,48000
HBA-D,D,20120822,24.75,24.75,24.67,24.67,3200
HBA-F,D,20120822,22.4,22.5,22.23,22.24,20900
HBA-G,D,20120822,23.58,23.58,23.3,23.43,50900
HBA-H,D,20120822,25.32,25.36,25.3,25.34,4400
HBA-Z,D,20120822,50.39,50.39,50.34,50.39,1700
HBC,D,20120822,44.36,44.68,44.21,44.45,1081800
HBC-A,D,20120822,25.45,25.53,25.34,25.38,49600
HBC.P,D,20120822,25.84,25.98,25.77,25.8,2800
HBI,D,20120822,32.07,32.3,31.87,32.16,450500
HBM,D,20120822,8.8,8.93,8.72,8.8,17200
HCA,D,20120822,28.51,28.66,28.24,28.3,979200
HCC,D,20120822,32.55,32.63,32.31,32.39,154400
HCF,D,20120822,6.53,6.53,6.45,6.52,148400
HCLP,D,20120822,19.34,19.48,19.2,19.28,310700
HCN,D,20120822,59.03,59.34,57.41,58.14,4733700
HCN-I,D,20120822,55.9,55.9,54.56,55.04,77800
HCN-J,D,20120822,26.64,26.64,26.35,26.37,20800
HCP,D,20120822,44.99,45.32,44.61,45.31,2365500
HCS,D,20120822,26.35,26.35,26.27,26.33,58600
HCS-B,D,20120822,27.9,27.93,27.77,27.83,153100
HD,D,20120822,56.3,56.92,56.22,56.64,6678300
HDB,D,20120822,34.99,35.43,34.91,35.3,1396900
HDY,D,20120822,0.78,0.81,0.75,0.77,515500
HE,D,20120822,27.16,27.39,27.02,27.19,338500
HE-U,D,20120822,25.8,25.8,25.55,25.72,1600
HEI,D,20120822,35.56,35.78,34.66,34.8,272900
HEI.A,D,20120822,29.26,29.63,29.18,29.23,48700
HEK,D,20120822,2.87,2.9,2.82,2.84,1457300
HEP,D,20120822,67,67.9,66.47,66.98,27300
HEQ,D,20120822,16.25,16.25,16.09,16.14,56500
HES,D,20120822,50.15,50.65,49.55,50.45,2833600
HF,D,20120822,13.03,13.07,12.88,12.99,122000
HFC,D,20120822,39.71,40,39.28,39.78,1378100
HGG,D,20120822,6.84,6.91,6.77,6.83,226600
HGH,D,20120822,28.29,28.3,28.24,28.3,37300
HGR,D,20120822,27.05,27.17,26.67,27.06,267300

21. HGT,D,20120822,6.99,6.99,6.34,6.35,848800
HHC,D,20120822,64.94,66,64.37,64.81,62900
HHS,D,20120822,7.1,7.21,7.03,7.15,115100
HHY,D,20120822,10.2,10.26,10.18,10.21,27100
HI,D,20120822,18.61,18.67,18.39,18.51,144600
HIF,D,20120822,9.65,9.65,9.56,9.62,9300
HIG,D,20120822,18.45,18.65,18.12,18.23,6379100
HIG-A,D,20120822,18.84,18.97,18.81,18.92,105700
HIG.W,D,20120822,10.74,10.85,10.42,10.53,148500
HIH,D,20120822,8.75,8.79,8.73,8.73,9900
HII,D,20120822,40.06,40.53,40.06,40.37,186100
HIL,D,20120822,3.85,3.85,3.77,3.78,10000
HIO,D,20120822,6.56,6.58,6.47,6.5,340400
HIS,D,20120822,2.36,2.37,2.34,2.37,153900
HIW,D,20120822,33.21,33.29,32.76,33.11,484600
HIX,D,20120822,10.32,10.41,10.3,10.32,239400
HJJ,D,20120822,24.73,24.73,24.6,24.61,4300
HJL,D,20120822,24.75,24.8,24.75,24.75,900
HJN,D,20120822,24.98,25.04,24.98,25.04,1200
HJO,D,20120822,25.55,25.56,25.55,25.56,1800
HJT,D,20120822,26.47,26.47,26.32,26.32,600
HJV,D,20120822,23.66,23.66,23.61,23.61,3100
HK,D,20120822,7.8,8.08,7.75,8.03,1601100
HL,D,20120822,5.14,5.29,5.06,5.26,4525400
HL-B,D,20120822,56.51,56.95,56.33,56.95,800
HLF,D,20120822,50.96,51.34,50.68,50.99,696100
HLS,D,20120822,22.8,23.26,22.67,23.21,718800
HLX,D,20120822,19.16,19.22,18.63,18.84,910100
HMA,D,20120822,7.02,7.11,7,7.03,1507600
HMC,D,20120822,33.21,33.44,33.1,33.36,310200
HME,D,20120822,63.06,63.47,62.72,63.36,450800
HMH,D,20120822,6.09,6.13,6.02,6.1,20700
HMN,D,20120822,17.97,18.04,17.68,17.9,52200
HMY,D,20120822,9.51,9.81,9.5,9.81,1509500
HNI,D,20120822,27.51,27.6,27.09,27.32,48100
HNP,D,20120822,27.58,27.63,27.42,27.52,54600
HNR,D,20120822,8.74,9.19,8.7,9.05,595400
HNT,D,20120822,21.55,22.86,21.55,22.61,2287900
HNZ,D,20120822,55.49,55.8,55.24,55.49,994500
HOG,D,20120822,42.69,43.19,42.49,43.04,2896000
HON,D,20120822,59.09,59.17,58.6,58.88,2180200
HOS,D,20120822,41.86,41.97,41.15,41.42,548000
HOT,D,20120822,54.12,54.38,53.6,54.1,1270200
HOV,D,20120822,2.58,2.65,2.55,2.61,3664100
HP,D,20120822,48.68,48.68,47.5,48.12,1013600
HPF,D,20120822,23.25,23.29,23.17,23.25,37100
HPI,D,20120822,23.66,23.75,23.55,23.72,38900
HPP,D,20120822,17.82,17.83,17.49,17.64,166400
HPP-B,D,20120822,27.14,27.15,27.14,27.15,1600
HPQ,D,20120822,19.46,19.63,19.1,19.2,38201300
HPS,D,20120822,19.87,20,19.73,19.79,59300
HPT,D,20120822,23.71,23.77,23.23,23.75,552400
HPT-C,D,20120822,25.2,25.23,25.18,25.18,5500
HPT-D,D,20120822,27.03,27.03,26.93,27.03,13400
HPY,D,20120822,30.92,30.92,30.03,30.03,188300
HQH,D,20120822,17.12,17.19,16.95,17.03,127500
HQL,D,20120822,14.81,14.92,14.75,14.79,40000
HR,D,20120822,24.09,24.25,23.92,24.21,272000
HRB,D,20120822,16.69,16.78,16.49,16.58,2561700
HRC,D,20120822,27.01,27.16,26.64,26.68,354100
HRG,D,20120822,8.84,8.93,8.57,8.6,80100
HRL,D,20120822,28.44,28.66,28.25,28.42,1097400
HRS,D,20120822,46.33,46.42,45.87,46.17,808000
HSA,D,20120822,6.22,6.23,6.2,6.23,7800

22. HSB-B,D,20120822,25.35,25.39,25.34,25.34,14900
HSC,D,20120822,21.67,21.79,21.26,21.32,368100
HSH,D,20120822,25.96,25.96,25.45,25.62,908900
HSP,D,20120822,33.86,34.03,33.67,33.81,418800
HST,D,20120822,15.41,15.44,15.19,15.36,4308500
HSY,D,20120822,72.23,72.78,71.96,72.53,1056800
HT,D,20120822,5.09,5.09,4.98,5.01,568100
HT-A,D,20120822,25.52,25.56,25.52,25.56,1700
HT-B,D,20120822,26.12,26.2,26.1,26.11,4200
HTA,D,20120822,9.13,9.17,9.13,9.15,84500
HTD,D,20120822,18.81,18.84,18.73,18.75,58000
HTF,D,20120822,25.55,25.76,25.55,25.75,6800
HTGC,D,20120822,11.25,11.32,11.14,11.18,241800
HTGZ,D,20120822,25.41,25.41,25.25,25.4,6200
HTH,D,20120822,10.75,10.86,10.71,10.8,222100
HTR,D,20120822,25.29,25.29,24.69,25.15,45000
HTS,D,20120822,28.75,28.78,28.45,28.66,652900
HTSI,D,20120822,40.64,40.97,39.95,40.23,186100
HTY,D,20120822,12.35,12.35,12.21,12.34,63000
HTZ,D,20120822,12.5,12.69,12.34,12.4,3035500
HUB.A,D,20120822,76.77,77.86,76.76,77.43,2400
HUB.B,D,20120822,82.9,83.31,82.42,82.68,148300
HUM,D,20120822,68.1,69,67.66,68.89,1557500
HUN,D,20120822,14.59,14.73,14.43,14.67,2021400
HVB,D,20120822,17.13,17.13,16.84,16.86,11900
HVT,D,20120822,12.19,12.67,12.19,12.32,79300
HVT.A,D,20120822,12.5,12.5,12.36,12.36,300
HW,D,20120822,6.77,6.88,6.65,6.7,662200
HWD,D,20120822,12.81,12.82,12.28,12.36,562700
HXL,D,20120822,23.47,23.6,23.29,23.43,1198600
HXM,D,20120822,12.71,12.82,12.68,12.81,106100
HYB,D,20120822,11.24,11.36,11.13,11.13,77000
HYF,D,20120822,2.23,2.26,2.22,2.26,136000
HYH,D,20120822,26,26.09,25.79,26.09,5800
HYI,D,20120822,19.45,19.47,19.2,19.28,52800
HYK,D,20120822,25.15,25.19,25.01,25.06,7700
HYL,D,20120822,25,25.24,24.8,24.8,3900
HYT,D,20120822,12.94,12.96,12.81,12.83,104200
HYV,D,20120822,13.47,13.51,13.27,13.38,172000
HZO,D,20120822,7.64,7.75,7.58,7.67,61400
IAE,D,20120822,15.75,15.93,15.66,15.93,20700
IAG,D,20120822,12.48,12.96,12.32,12.92,3120700
IBA,D,20120822,22.66,23.11,22.55,23.11,39700
IBI,D,20120822,25.46,25.49,25.44,25.45,105300
IBM,D,20120822,198.64,198.65,196.91,197.25,3296000
IBN,D,20120822,35.18,35.47,35.08,35.39,659100
ICA,D,20120822,7.1,7.28,7.07,7.27,90000
ICB,D,20120822,18.36,18.51,18.36,18.5,14200
ICE,D,20120822,134.56,136.26,133.26,136,337100
ICS,D,20120822,16.18,16.18,15.94,16.07,25800
IDA,D,20120822,42.45,42.54,42.04,42.28,427800
IDE,D,20120822,17.78,17.78,17.52,17.52,37000
IDG,D,20120822,24.96,25.04,24.96,25.04,133000
IDT,D,20120822,9.93,10.23,9.9,10.09,94600
IEX,D,20120822,40.91,40.91,40.27,40.54,282900
IFF,D,20120822,61.51,61.79,61.17,61.57,532000
IFN,D,20120822,21.22,21.42,21.16,21.35,84300
IFT,D,20120822,3.84,3.94,3.8,3.87,3800
IGA,D,20120822,11.39,11.43,11.34,11.37,70700
IGD,D,20120822,9.2,9.24,9.17,9.2,348500
IGI,D,20120822,22.68,22.81,22.59,22.61,38800
IGK,D,20120822,26.11,26.17,26.08,26.14,97400
IGR,D,20120822,8.51,8.54,8.48,8.5,273900
IGT,D,20120822,11.73,11.95,11.73,11.95,9979700

23. IHC,D,20120822,10.17,10.17,9.93,9.97,3600
IHD,D,20120822,14.7,14.7,14.41,14.57,43500
IHG,D,20120822,25.51,25.68,25.24,25.43,502000
IHS,D,20120822,111.91,112.72,111.12,112.13,231800
IIC,D,20120822,16.48,16.51,16.3,16.31,59600
IID,D,20120822,9.78,9.92,9.73,9.86,27000
IIF,D,20120822,15.58,15.79,15.55,15.74,135300
IIM,D,20120822,16.24,16.3,16.12,16.13,50400
IL,D,20120822,5.7,5.72,5.48,5.57,334300
IM,D,20120822,15.61,15.62,15.2,15.24,1167500
IMAX,D,20120822,21.43,21.52,20.91,21.08,832500
IMC,D,20120822,15.48,15.54,15.3,15.3,15200
IMF,D,20120822,18.41,18.43,18.36,18.4,27900
IMN,D,20120822,5.64,5.79,5.64,5.7,84800
IMPV,D,20120822,29.13,30.85,29.13,30.7,234700
IMS,D,20120822,14.83,14.84,14.8,14.83,6000
IMT,D,20120822,15.16,15.21,15.07,15.15,55800
IN,D,20120822,6.1,6.1,6.02,6.04,117000
INB,D,20120822,10.95,10.97,10.9,10.94,72600
IND,D,20120822,24.84,24.93,24.8,24.9,65500
INF,D,20120822,19.77,19.77,19.53,19.66,18300
ING,D,20120822,7.31,7.41,7.27,7.36,2864500
INGR,D,20120822,54.25,54.83,54.07,54.54,272200
INN,D,20120822,8.66,8.69,8.56,8.61,51800
INN-A,D,20120822,26.9,26.9,26.36,26.41,2100
INT,D,20120822,36.47,36.69,36.24,36.53,348800
INVN,D,20120822,14.04,14.1,13.6,13.77,662100
INXN,D,20120822,19.21,19.33,19.11,19.25,347500
INZ,D,20120822,24.99,25.06,24.96,25.06,52200
IO,D,20120822,6.75,6.78,6.64,6.7,962500
IOC,D,20120822,78.02,78.88,76.75,78.22,550300
IP,D,20120822,34.42,34.74,34.15,34.72,3602600
IPG,D,20120822,11.4,11.44,10.9,11.06,11608500
IPHI,D,20120822,11.36,11.41,10.96,10.99,88700
IPI,D,20120822,21.66,22.85,21.56,22.66,1048700
IPL-B,D,20120822,28,28.05,27.77,27.98,5800
IQC,D,20120822,15.22,15.32,15.01,15.14,41400
IQI,D,20120822,14.64,14.64,14.41,14.48,73300
IQM,D,20120822,15.66,15.68,15.58,15.6,40300
IQN,D,20120822,16.82,16.82,16.55,16.65,37400
IQT,D,20120822,14.85,14.85,14.72,14.8,22800
IR,D,20120822,46.49,46.89,46.01,46.11,3168100
IRC,D,20120822,8.37,8.45,8.3,8.44,306400
IRC-A,D,20120822,26.58,26.67,26.3,26.3,1400
IRE,D,20120822,5.22,5.29,5.15,5.23,296900
IRF,D,20120822,19.06,19.06,18.33,18.48,368100
IRL,D,20120822,7.65,7.69,7.65,7.69,6200
IRM,D,20120822,33,33.04,32.75,32.86,746100
IRR,D,20120822,10.98,10.99,10.91,10.91,76700
IRS,D,20120822,7.09,7.09,6.7,6.81,95000
ISD,D,20120822,20.14,20.17,19.99,20.07,71100
ISF,D,20120822,23.26,23.51,23.19,23.5,147900
ISG,D,20120822,22.36,22.74,22.36,22.67,103600
ISH,D,20120822,16.88,17.05,16.81,16.94,13900
ISP,D,20120822,22.7,23,22.7,23,95300
ISS,D,20120822,4.4,4.54,4.21,4.4,78900
IT,D,20120822,48.98,49.39,48.62,49.01,420900
ITC,D,20120822,73.33,73.51,72.31,72.53,332700
ITG,D,20120822,8.45,8.57,8.33,8.46,270300
ITT,D,20120822,20.6,20.81,20.46,20.6,550300
ITUB,D,20120822,16.96,17.09,16.7,17.06,10963200
ITW,D,20120822,59.02,59.03,58.48,58.76,2534200
IVC,D,20120822,14.38,14.4,14.24,14.25,206000
IVR,D,20120822,19.89,19.93,19.6,19.73,1149000

24. IVR-A,D,20120822,24.91,24.99,24.91,24.94,20200
IVZ,D,20120822,23.78,23.98,23.62,23.92,3682100
IX,D,20120822,46.99,47.65,46.93,47.55,38900
JAG,D,20120822,0.99,1.01,0.95,0.97,848800
JAH,D,20120822,48.45,48.61,48.12,48.34,605200
JBI,D,20120822,26.3,26.3,26.1,26.11,4600
JBK,D,20120822,23.15,23.15,23.03,23.05,2000
JBL,D,20120822,23.37,23.45,23.08,23.27,1611200
JBN,D,20120822,23.96,23.96,23.66,23.82,11000
JBO,D,20120822,24.78,24.79,24.66,24.66,2900
JBR,D,20120822,23.97,24.19,23.71,23.85,7100
JBT,D,20120822,16.44,16.53,16.28,16.46,94700
JCE,D,20120822,13.69,13.8,13.61,13.68,34100
JCI,D,20120822,26.98,27.19,26.7,27.11,3548700
JCP,D,20120822,24.35,24.78,24.1,24.4,4448800
JDD,D,20120822,12.1,12.12,11.97,11.99,45800
JE,D,20120822,11.37,11.37,11.1,11.11,37600
JEC,D,20120822,41.19,41.21,40.51,40.71,753000
JEF,D,20120822,14.03,14.33,13.88,14.21,1968600
JEQ,D,20120822,5.18,5.21,5.18,5.18,7400
JFC,D,20120822,12.12,12.19,12.06,12.19,5500
JFR,D,20120822,12.11,12.12,12.05,12.12,129400
JGG,D,20120822,14.47,14.6,14.02,14.02,31200
JGT,D,20120822,12.89,12.91,12.85,12.91,96200
JGV,D,20120822,14.73,14.77,14.5,14.7,106100
JHI,D,20120822,24.37,24.45,24.35,24.44,11000
JHP,D,20120822,9.39,9.42,9.28,9.38,58000
JHS,D,20120822,16.18,16.18,16,16.02,30500
JHX,D,20120822,43.5,43.5,42.47,42.86,4400
JKS,D,20120822,2.72,2.98,2.65,2.97,112500
JLA,D,20120822,12.38,12.42,12.35,12.36,61000
JLL,D,20120822,70.63,71.61,70.02,71.5,416900
JLS,D,20120822,26.39,26.39,26.15,26.34,45100
JMF,D,20120822,18.63,18.63,18.27,18.42,72300
JMP,D,20120822,5.83,5.91,5.82,5.85,4200
JMT,D,20120822,26.38,26.43,26.25,26.27,23700
JNJ,D,20120822,67.63,67.93,67.53,67.75,8230800
JNPR,D,20120822,18.11,18.34,17.96,18.26,7634300
JNS,D,20120822,8.73,8.84,8.72,8.78,3562900
JNY,D,20120822,11.83,11.99,11.44,11.56,942000
JOE,D,20120822,18.64,18.69,18.37,18.64,234400
JOF,D,20120822,7.29,7.29,7.24,7.28,44500
JOY,D,20120822,57.42,58.22,56.32,57.87,3185500
JPC,D,20120822,9.57,9.61,9.51,9.61,333400
JPG,D,20120822,13.32,13.37,13.3,13.35,50500
JPI,D,20120822,25.9,26.24,25.76,25.85,65900
JPM,D,20120822,37.88,38.18,37.56,37.83,16902800
JPM-C,D,20120822,26.15,26.18,26.08,26.17,59100
JPM-I,D,20120822,26.44,26.51,26.41,26.43,96100
JPM-J,D,20120822,25.54,25.55,25.5,25.5,60500
JPM-K,D,20120822,25.29,25.34,25.29,25.32,29900
JPM-O,D,20120822,25.71,25.87,25.7,25.7,9200
JPM-P,D,20120822,25.64,25.7,25.63,25.7,12200
JPM-S,D,20120822,25.5,25.57,25.5,25.57,2500
JPM-W,D,20120822,25.5,25.57,25.5,25.55,13100
JPM-X,D,20120822,25.38,25.43,25.37,25.39,12100
JPM-Y,D,20120822,25.38,25.48,25.38,25.46,10300
JPM.W,D,20120822,10.55,10.8,10.54,10.63,24400
JPS,D,20120822,9.31,9.41,9.27,9.38,267700
JPZ,D,20120822,12.4,12.4,12.31,12.34,140000
JQC,D,20120822,9.43,9.48,9.4,9.48,329600
JRI,D,20120822,18.74,18.74,18.47,18.52,12000
JRN,D,20120822,5.71,5.73,5.61,5.65,17900
JRO,D,20120822,12.26,12.27,12.17,12.2,88700

25. JSD,D,20120822,19.7,19.72,19.47,19.53,31200
JSN,D,20120822,12.35,12.35,12.24,12.28,169000
JTA,D,20120822,10.83,10.91,10.83,10.85,40200
JTD,D,20120822,14.19,14.19,14.09,14.15,36100
JTP,D,20120822,8.76,8.83,8.67,8.83,137100
JW.A,D,20120822,48.04,48.18,47.7,48.14,82100
JW.B,D,20120822,48.09,48.13,48.09,48.13,700
JWF,D,20120822,25.5,25.57,25.48,25.55,108900
JWN,D,20120822,56.62,57.95,56.62,57.72,2226400
JZC,D,20120822,24.28,24.4,24.28,24.39,6400
JZJ,D,20120822,25.74,25.74,25.7,25.7,1300
JZK,D,20120822,24.89,25.05,24.88,25.05,500
JZL,D,20120822,25.75,26.06,25.71,26.06,1600
JZS,D,20120822,24.81,24.85,24.81,24.85,200
JZT,D,20120822,25.97,25.97,25.89,25.89,1800
JZV,D,20120822,25.66,25.82,25.66,25.82,600
K,D,20120822,51.24,51.41,50.95,51.07,1601900
KAI,D,20120822,22.89,22.89,22.21,22.48,24200
KAMN,D,20120822,33.48,33.7,33.19,33.37,28800
KAR,D,20120822,16.85,18.36,16.71,17.71,771200
KB,D,20120822,32.94,33.25,32.83,33.17,108300
KBH,D,20120822,10.59,10.94,10.5,10.74,6064700
KBR,D,20120822,27.63,27.79,26.98,27.31,969200
KBW,D,20120822,16.28,16.46,16.07,16.16,268800
KCC,D,20120822,27.84,27.84,27.5,27.6,2400
KCG,D,20120822,2.82,2.83,2.75,2.77,3725700
KCP,D,20120822,15.1,15.13,15.09,15.11,74700
KDN,D,20120822,22.61,22.76,22.35,22.51,108600
KED,D,20120822,25.52,25.55,25.3,25.5,41500
KEF,D,20120822,9.15,9.2,9.14,9.2,6600
KEG,D,20120822,8.91,8.95,8.54,8.83,2779300
KEM,D,20120822,4.7,4.73,4.54,4.65,108600
KEP,D,20120822,10.86,10.96,10.85,10.93,240300
KEX,D,20120822,53.28,54.16,52.7,53.73,343600
KEY,D,20120822,8.32,8.42,8.3,8.34,8831400
KEY-G,D,20120822,118.51,118.51,118.49,118.5,900
KF,D,20120822,37.55,37.77,37.47,37.76,13000
KFH,D,20120822,27.5,27.5,27.33,27.38,33400
KFI,D,20120822,26.69,26.69,26.57,26.68,13500
KFN,D,20120822,9.22,9.24,9.14,9.16,561700
KFS,D,20120822,1.96,2,1.96,1.98,2900
KFY,D,20120822,14.96,15.07,14.71,14.71,155800
KGC,D,20120822,8.49,8.8,8.43,8.77,7764900
KH,D,20120822,21.42,22.88,21.2,22.51,119500
KHI,D,20120822,10.61,10.63,10.54,10.59,31300
KID,D,20120822,1.16,1.19,1.14,1.14,89200
KIM,D,20120822,20.3,20.39,20.07,20.32,3686600
KIM-G,D,20120822,25.41,25.44,25.41,25.44,8600
KIM-H,D,20120822,27.93,27.93,27.68,27.72,7700
KIM-I,D,20120822,25.65,25.88,25.63,25.8,43900
KIM-J,D,20120822,24.42,24.5,24.37,24.37,112500
KKD,D,20120822,6.82,6.99,6.82,6.95,1529500
KKR,D,20120822,14.48,14.49,14.24,14.39,854800
KMB,D,20120822,84.03,84.3,83.63,83.85,2047700
KMF,D,20120822,28.18,28.26,28.1,28.24,84800
KMG,D,20120822,17.72,17.92,17.53,17.9,58700
KMI,D,20120822,34.93,35.09,34.73,34.97,3560800
KMI.W,D,20120822,3.02,3.05,2.99,3.01,1445500
KMM,D,20120822,10.85,10.95,10.85,10.9,41800
KMP,D,20120822,82.08,82.1,81.03,81.9,480900
KMPR,D,20120822,30.67,30.93,30.3,30.65,79300
KMR,D,20120822,73.64,73.75,73.31,73.47,431300
KMT,D,20120822,37.74,37.79,36.53,37.21,1015200
KMX,D,20120822,29.79,30.02,29.65,29.9,1859300

26. KND,D,20120822,11.39,11.49,11.18,11.38,414800
KNL,D,20120822,14.67,14.8,14.53,14.55,172500
KNM,D,20120822,23.38,23.59,23.38,23.59,28800
KNO,D,20120822,25.16,25.16,25.15,25.15,1800
KNR,D,20120822,26.83,26.85,26.7,26.83,1700
KNX,D,20120822,15.21,15.29,15.05,15.11,549900
KNXA,D,20120822,32.7,33.23,32.36,32.52,388500
KO,D,20120822,39.14,39.25,38.69,38.77,13482300
KOF,D,20120822,118.62,118.76,116.52,117.61,142900
KOG,D,20120822,8.81,9.04,8.57,9.02,4539300
KOP,D,20120822,31.78,32.61,31.65,32.14,150100
KORS,D,20120822,51.48,52.02,50.84,51.83,2342900
KOS,D,20120822,9.75,9.82,9.6,9.72,236400
KR,D,20120822,22.02,22.12,21.85,21.96,3882300
KRA,D,20120822,21.73,21.73,21.28,21.62,251300
KRC,D,20120822,47.17,47.2,46.67,47.18,460600
KRC-G,D,20120822,25.93,26,25.8,25.93,6900
KRC-H,D,20120822,24.6,24.65,24.51,24.55,22800
KRG,D,20120822,5.17,5.2,5.1,5.2,385900
KRG-A,D,20120822,25.84,25.84,25.65,25.65,200
KRJ,D,20120822,27.17,27.18,27.17,27.18,200
KRO,D,20120822,18.14,18.3,17.76,18.11,415400
KS,D,20120822,19.87,19.87,19.66,19.77,176900
KSA,D,20120822,28.75,28.75,28.72,28.72,500
KSM,D,20120822,15.1,15.14,14.59,14.83,85100
KSS,D,20120822,51.63,51.95,51.27,51.49,2482300
KST,D,20120822,14.68,14.86,14.64,14.64,17500
KSU,D,20120822,78.08,78.66,77.57,78.18,538100
KSU.P,D,20120822,25.82,25.82,25.55,25.55,300
KT,D,20120822,15.23,15.27,15.05,15.08,2550800
KTF,D,20120822,14.31,14.32,14.04,14.09,193900
KTH,D,20120822,33.9,33.9,32.6,33.19,800
KTN,D,20120822,29.67,29.67,29.66,29.66,500
KTP,D,20120822,25,25.1,25,25.09,9600
KUB,D,20120822,47.41,47.74,47.21,47.62,13300
KW,D,20120822,14,14.04,13.91,13.92,42400
KWK,D,20120822,3.94,3.98,3.85,3.91,2409200
KWR,D,20120822,45.55,46.14,45.34,45.97,24900
KYE,D,20120822,26.65,26.74,26.28,26.43,82700
KYN,D,20120822,29.7,29.72,29.41,29.64,439100
KYN-D,D,20120822,25.31,25.35,25.3,25.31,3300
KYN-E,D,20120822,25.37,25.37,25.3,25.35,2500
KYO,D,20120822,85.92,86.12,85.41,86,2300
L,D,20120822,40.47,40.66,40.28,40.44,575700
LAD,D,20120822,28.45,28.75,28.21,28.56,253000
LAS,D,20120822,1.01,1.1,0.96,1,65500
LAZ,D,20120822,28.88,29.04,28.49,28.79,574200
LBF,D,20120822,8.6,8.61,8.47,8.53,19300
LCC,D,20120822,11.34,11.73,11.21,11.61,10711600
LCM,D,20120822,9.4,9.41,9.37,9.37,27000
LDF,D,20120822,14.44,14.51,14.36,14.48,14200
LDK,D,20120822,1.53,1.55,1.42,1.49,444600
LDL,D,20120822,13.44,13.44,13.06,13.17,26900
LDP,D,20120822,25.55,25.67,25.4,25.55,41600
LDR,D,20120822,59.23,60,58.93,59.4,16500
LEA,D,20120822,40.81,41.03,40.48,40.89,708100
LEE,D,20120822,1.58,1.59,1.56,1.57,106300
LEG,D,20120822,23.56,23.73,23.52,23.57,1053500
LEN,D,20120822,31.61,32.73,31.56,32.35,7302100
LEN.B,D,20120822,25.26,26.11,25.26,25.75,20400
LEO,D,20120822,9.55,9.56,9.44,9.44,148300
LF,D,20120822,10.96,11.02,10.79,10.96,800300
LFC,D,20120822,41.37,41.66,41.25,41.5,256200
LFL,D,20120822,24.49,24.59,24.05,24.13,868200

27. LG,D,20120822,42.57,42.63,42.15,42.21,68100
LGF,D,20120822,14.19,14.31,14.06,14.09,845100
LGI,D,20120822,14.71,14.78,14.67,14.78,21100
LH,D,20120822,88.68,88.97,87.81,88.08,610700
LHO,D,20120822,27.68,27.95,27.35,27.88,916800
LHO-G,D,20120822,25.49,25.51,25.4,25.51,700
LHO-H,D,20120822,26.87,26.9,26.7,26.9,3200
LII,D,20120822,47.26,47.76,47.04,47.44,323300
LL,D,20120822,45.55,45.64,44.62,44.84,547700
LLL,D,20120822,69.47,69.84,69.25,69.55,742600
LLY,D,20120822,42.17,42.39,42.12,42.17,4708900
LM,D,20120822,25.64,25.82,25.3,25.59,1362100
LMT,D,20120822,93.4,93.5,92.67,93.03,1614000
LNC,D,20120822,23.95,24.19,23.55,23.83,2434500
LNC.W,D,20120822,15.64,15.7,15.55,15.64,2500
LNKD,D,20120822,104.35,106.09,104,105.71,1496300
LNN,D,20120822,71.37,71.87,68.2,68.91,309500
LNT,D,20120822,45.58,45.66,45.19,45.34,268700
LO,D,20120822,128.02,129.17,127.62,128.17,1084700
LOR,D,20120822,11.69,11.8,11.68,11.76,26100
LOW,D,20120822,26.41,27.34,26.4,27.24,20089800
LPI,D,20120822,22.27,22.53,22.05,22.51,52000
LPL,D,20120822,11.82,11.98,11.81,11.95,342600
LPR,D,20120822,1.2,1.22,1.09,1.22,2105600
LPS,D,20120822,27.8,27.92,27.61,27.81,491900
LPX,D,20120822,13.1,13.29,13.03,13.27,3150100
LRE,D,20120822,17.79,17.87,17.64,17.68,25800
LRN,D,20120822,22.01,22.37,21.86,22.29,135900
LRY,D,20120822,36.48,36.48,35.78,36.26,702600
LSE,D,20120822,4.88,4.92,4.87,4.9,206700
LSE-A,D,20120822,25.16,25.16,24.98,24.98,6600
LSE-B,D,20120822,26,26.39,26,26.07,4300
LSI,D,20120822,7.7,7.76,7.59,7.68,7567700
LTC,D,20120822,33.02,33.05,32.71,32.93,280900
LTD,D,20120822,48.04,48.63,47.98,48.04,1339300
LTM,D,20120822,47.78,47.92,46.99,47.48,355400
LUB,D,20120822,6.13,6.33,6.12,6.14,9500
LUK,D,20120822,22.25,22.57,21.97,22.21,502200
LUV,D,20120822,9.44,9.46,9.29,9.32,8256200
LUX,D,20120822,35.9,36.19,35.78,36,137700
LVB,D,20120822,25.75,26.04,25.32,25.55,16600
LVLT,D,20120822,22.31,22.38,21.93,22.03,1043300
LVS,D,20120822,42.52,43.87,42.06,43.36,12148300
LXK,D,20120822,20.65,20.83,19.71,19.87,2546700
LXP,D,20120822,9.3,9.3,9.13,9.27,753900
LXP-D,D,20120822,25.36,25.37,25.32,25.32,3900
LXU,D,20120822,38.65,38.93,38.32,38.87,138500
LYB,D,20120822,48.7,48.93,47.76,48.58,2142100
LYG,D,20120822,2.15,2.17,2.14,2.16,780400
LYG-A,D,20120822,27.26,27.29,27.25,27.27,43900
LYV,D,20120822,8.73,8.75,8.48,8.61,913800
LZB,D,20120822,14.57,14.76,13.15,13.37,1224500
M,D,20120822,39.14,39.5,39.01,39.33,4545600
MA,D,20120822,421.1,425.72,418.83,421.2,693000
MAA,D,20120822,67.8,67.95,67.25,67.94,192500
MAC,D,20120822,57.39,57.66,56.72,57.36,1061900
MAIN,D,20120822,26.81,26.97,26.04,26.34,348800
MAN,D,20120822,37.65,37.98,37.2,37.43,452200
MANU,D,20120822,13.44,13.44,13.02,13.13,447200
MAR,D,20120822,37.01,37.37,36.75,37.24,2483100
MAS,D,20120822,13.52,14,13.52,13.87,5216500
MATX,D,20120822,25.13,25.25,24.95,25.04,144200
MAV,D,20120822,15.55,15.55,15.45,15.52,71900
MBI,D,20120822,10.85,10.97,10.58,10.61,1673900

28. MBT,D,20120822,18.83,18.87,18.36,18.62,2384400
MCA,D,20120822,16.03,16.04,15.76,15.94,105300
MCC,D,20120822,12.63,12.77,12.6,12.63,3695200
MCD,D,20120822,88.63,88.8,88.26,88.55,4269700
MCI,D,20120822,16.83,17,16.83,17,9300
MCK,D,20120822,86.56,87.34,86.25,86.26,1566000
MCN,D,20120822,7.78,7.79,7.58,7.78,144500
MCO,D,20120822,38.55,38.86,38.38,38.54,1620100
MCP,D,20120822,9.7,9.81,9.6,9.64,4168200
MCP-A,D,20120822,39.51,40,39.38,39.96,12800
MCQ,D,20120822,25.58,25.69,25.58,25.68,11700
MCR,D,20120822,9.87,9.89,9.85,9.89,79700
MCS,D,20120822,12.91,13.07,12.87,12.94,20800
MCY,D,20120822,38,38.22,37.83,38.04,91000
MD,D,20120822,68.94,69.42,68.66,69.04,245600
MDC,D,20120822,33.27,34.74,33.26,33.88,990800
MDF,D,20120822,8.13,8.18,7.95,8.06,58700
MDP,D,20120822,33.68,33.86,33.33,33.47,164200
MDR,D,20120822,11.72,11.78,11.49,11.66,1753000
MDT,D,20120822,41.04,41.27,40.55,40.68,3627000
MDU,D,20120822,22.29,22.35,21.98,22.02,392000
MED,D,20120822,27.79,28.57,27.79,28.28,121400
MEG,D,20120822,4.91,4.92,4.74,4.82,81000
MEI,D,20120822,9.05,9.07,8.84,8.97,129700
MEN,D,20120822,12.26,12.26,12.06,12.19,63600
MER-D,D,20120822,25.21,25.24,25.2,25.24,24900
MER-E,D,20120822,25.28,25.29,25.24,25.27,11100
MER-F,D,20120822,25.27,25.29,25.24,25.25,32300
MER-K,D,20120822,24.95,24.95,24.91,24.92,34000
MER-M,D,20120822,24.93,24.94,24.88,24.93,65100
MER-P,D,20120822,25.36,25.38,25.32,25.36,24100
MET,D,20120822,35.32,35.49,34.57,34.85,8310000
MET-A,D,20120822,25.1,25.22,25.09,25.22,35200
MET-B,D,20120822,25.83,25.88,25.82,25.88,33300
MFA,D,20120822,8.11,8.15,8.06,8.14,1577100
MFA-A,D,20120822,26.11,26.26,26.11,26.2,14800
MFB,D,20120822,21.85,21.85,21.07,21.15,468900
MFC,D,20120822,11.15,11.29,11.09,11.27,2285900
MFD,D,20120822,15.53,15.65,15.45,15.65,29100
MFG,D,20120822,3.28,3.31,3.28,3.31,456900
MFL,D,20120822,15.53,15.56,15.38,15.51,86700
MFM,D,20120822,7.58,7.58,7.38,7.49,73500
MFO,D,20120822,25.58,25.69,25.53,25.61,44300
MFT,D,20120822,15.18,15.19,15.04,15.06,42000
MFV,D,20120822,7.31,7.35,7.3,7.3,6300
MG,D,20120822,21.57,21.66,21.38,21.5,72000
MGA,D,20120822,45.6,45.74,45.13,45.61,476800
MGF,D,20120822,7.06,7.09,7.04,7.09,56000
MGI,D,20120822,16.06,16.08,15.72,15.91,35000
MGM,D,20120822,10.49,10.65,10.36,10.5,6837500
MGR,D,20120822,25.23,25.24,25.18,25.18,95700
MGU,D,20120822,18.83,18.91,18.76,18.88,21300
MHD,D,20120822,18.21,18.21,18,18,52800
MHF,D,20120822,8.24,8.24,8.11,8.14,34000
MHI,D,20120822,15.8,15.81,15.62,15.75,137800
MHK,D,20120822,72.86,73.46,71.84,72.21,387300
MHN,D,20120822,15.7,15.74,15.55,15.58,110900
MHNA,D,20120822,26.4,26.49,25.98,26.21,66800
MHNB,D,20120822,26.45,26.53,25.53,25.6,122700
MHO,D,20120822,18.1,18.84,18.02,18.7,152500
MHO-A,D,20120822,17.49,17.5,17.49,17.5,500
MHP,D,20120822,48.85,49.76,48.67,49.52,2340600
MHR,D,20120822,4.16,4.31,4.09,4.29,3283500
MHY,D,20120822,6.55,6.57,6.48,6.54,148700

29. MIC,D,20120822,42.07,42.47,41.99,42.26,131500
MIG,D,20120822,7.47,7.49,7.37,7.42,140100
MIL,D,20120822,7.72,7.86,7.69,7.82,804800
MILL,D,20120822,4.51,4.53,4.33,4.47,163500
MIN,D,20120822,6.48,6.49,6.45,6.49,188400
MIT-A,D,20120822,25.4,25.55,25.4,25.45,5700
MITT,D,20120822,23.5,23.52,23.26,23.37,215600
MIY,D,20120822,15.77,15.77,15.43,15.48,49000
MJI,D,20120822,15.9,15.9,15.82,15.89,12300
MJN,D,20120822,70.79,71.85,69.76,71.71,2555000
MKC,D,20120822,60.23,60.55,59.74,60.39,308400
MKC.V,D,20120822,60,60.13,59.78,60.13,500
MKL,D,20120822,441.1,443,439.33,440.5,11300
MKS,D,20120822,23.5,23.76,23.35,23.4,15400
MLG,D,20120822,25.8,26.08,25.75,25.97,6400
MLI,D,20120822,44.47,44.75,43.96,44.51,93700
MLM,D,20120822,76.67,77.6,76.02,77.36,228000
MLP,D,20120822,3.4,3.4,3.4,3.4,1700
MLR,D,20120822,15.7,15.73,15.44,15.48,14500
MLU,D,20120822,69.53,69.55,68.81,69.34,318700
MM,D,20120822,11.23,11.27,10.8,10.94,429900
MMC,D,20120822,33.7,33.92,33.65,33.82,2056100
MMD,D,20120822,19.84,19.92,19.64,19.92,26400
MMM,D,20120822,92.56,93.36,92.43,92.68,2463900
MMP,D,20120822,81.88,82.21,81.5,82.04,172100
MMR,D,20120822,13.14,13.48,12.96,13.41,1721900
MMS,D,20120822,52.95,53.16,52.59,52.76,80200
MMT,D,20120822,7.18,7.19,7.15,7.19,142400
MMU,D,20120822,14.37,14.41,14.1,14.17,136700
MN,D,20120822,11.96,11.98,11.81,11.87,39600
MNE,D,20120822,15.28,15.31,15.1,15.1,10700
MNI,D,20120822,1.69,1.7,1.67,1.68,70900
MNP,D,20120822,16.52,16.52,16.27,16.39,43600
MNR,D,20120822,11.21,11.25,11.11,11.17,38500
MNR-A,D,20120822,26.24,26.24,26.24,26.24,300
MNR-B,D,20120822,26.5,26.5,26.48,26.5,6700
MO,D,20120822,34.18,34.4,33.81,33.92,15412300
MOD,D,20120822,6.98,7.05,6.86,6.96,102200
MOG.A,D,20120822,38.38,38.5,37.82,38.02,34900
MOG.B,D,20120822,38.25,38.25,37.95,38.12,400
MOH,D,20120822,24.73,25.14,24.52,24.98,484800
MON,D,20120822,87.5,88.06,86.28,88.06,2887200
MOS,D,20120822,58.79,58.96,57.72,58.96,2899500
MOV,D,20120822,27.31,28.25,27.31,28.09,121100
MPA,D,20120822,15.73,15.75,15.54,15.59,32600
MPC,D,20120822,48.93,49.37,48.14,49.25,1993000
MPG,D,20120822,3.53,3.53,3.22,3.25,946200
MPG-A,D,20120822,20.69,22.53,20.69,21.95,650900
MPO,D,20120822,8.04,8.09,7.82,7.99,402700
MPR,D,20120822,9.52,9.52,9.4,9.42,11500
MPV,D,20120822,15.3,15.41,15.24,15.24,1500
MPW,D,20120822,10.06,10.09,9.95,10.01,614600
MPX,D,20120822,5.72,5.82,5.7,5.72,22300
MQT,D,20120822,14.41,14.45,14.1,14.35,74800
MQY,D,20120822,17.2,17.22,17,17.17,76700
MR,D,20120822,35,35.27,34.57,34.99,390900
MRC,D,20120822,22.26,22.26,21.26,21.9,72400
MRF,D,20120822,8.03,8.06,8,8.06,12900
MRH,D,20120822,21.26,21.42,21.13,21.22,182100
MRH-A,D,20120822,26.55,26.64,26.53,26.59,93300
MRK,D,20120822,42.95,43.08,42.8,42.91,8612400
MRO,D,20120822,26.88,27.71,26.83,27.68,9489800
MRX,D,20120822,32.11,32.36,32.08,32.16,1087600
MS,D,20120822,14.71,15.15,14.66,14.86,17342900

30. MS-A,D,20120822,19.05,19.08,18.94,18.99,93200
MSA,D,20120822,36.73,36.9,36,36.4,101500
MSB,D,20120822,28.32,28.32,27.87,27.96,84200
MSCI,D,20120822,35.57,35.84,35.19,35.59,1533200
MSD,D,20120822,11.78,11.83,11.76,11.82,53700
MSF,D,20120822,13.98,14.14,13.98,14.1,29000
MSI,D,20120822,47.91,47.95,47.63,47.76,1618300
MSJ,D,20120822,25.03,25.04,24.94,24.95,51300
MSK,D,20120822,24.9,24.91,24.75,24.85,74100
MSM,D,20120822,70.48,70.96,69.99,70.07,340500
MSO,D,20120822,3.07,3.17,3.03,3.05,34700
MSP,D,20120822,11.43,11.43,11.36,11.42,8500
MSY,D,20120822,6.49,6.49,6.45,6.46,75700
MSZ,D,20120822,24.91,24.94,24.88,24.9,55100
MT,D,20120822,15.89,16.05,15.75,15.98,5065900
MTB,D,20120822,86.98,87.2,86.28,86.63,302300
MTB-A,D,20120822,25.9,25.99,25.9,25.93,15400
MTD,D,20120822,164.38,165.23,162.95,164.32,163900
MTDR,D,20120822,10.25,10.5,10.19,10.4,84100
MTE,D,20120822,1.21,1.26,1.21,1.26,33000
MTG,D,20120822,1.21,1.23,1.17,1.2,2591800
MTH,D,20120822,36.91,38.65,36.45,37.85,501400
MTL,D,20120822,6.3,6.43,6.27,6.4,2339700
MTL.P,D,20120822,2.54,2.58,2.48,2.48,59500
MTN,D,20120822,51.57,52.16,51.26,51.89,250700
MTOR,D,20120822,4.79,4.79,4.59,4.73,1001200
MTP,D,20120822,18.32,18.38,18.16,18.29,56600
MTR,D,20120822,28,28,27.28,27.99,5500
MTRN,D,20120822,20.92,21.38,20.83,21.14,49400
MTS,D,20120822,16.41,16.52,16.4,16.5,4600
MTT,D,20120822,23,23.04,22.83,22.95,39100
MTU,D,20120822,4.66,4.71,4.64,4.69,911600
MTW,D,20120822,13.08,13.21,12.84,13.09,2062900
MTX,D,20120822,68.32,68.74,67,67.61,86600
MTZ,D,20120822,19.07,19.26,18.8,18.88,502700
MUA,D,20120822,13.54,13.59,13.44,13.55,92900
MUC,D,20120822,16.31,16.41,16.08,16.2,124200
MUE,D,20120822,14.91,14.91,14.68,14.76,136000
MUH,D,20120822,17.05,17.1,16.92,16.94,24100
MUI,D,20120822,16.76,16.83,16.36,16.54,149100
MUJ,D,20120822,16.09,16.09,15.84,16.07,61000
MUR,D,20120822,54.84,54.85,53.53,53.82,2098700
MUS,D,20120822,15.42,15.42,15.2,15.3,40500
MUSA,D,20120822,14.81,14.91,14.58,14.69,248000
MUX,D,20120822,4,4.06,3.85,4.04,2236000
MVC,D,20120822,12.6,12.62,12.5,12.54,23400
MVO,D,20120822,35.65,35.85,35.05,35.16,47600
MVT,D,20120822,17.07,17.09,17,17,82500
MW,D,20120822,30.47,31.31,30.24,31.2,609900
MWA,D,20120822,4.13,4.17,4.05,4.07,654100
MWE,D,20120822,51.5,51.57,51.09,51.44,574800
MWG,D,20120822,24.88,24.89,24.8,24.81,16500
MWO,D,20120822,24.74,24.83,24.59,24.61,41200
MWR,D,20120822,24.7,24.77,24.64,24.65,70200
MWV,D,20120822,28.56,28.83,28.38,28.83,686700
MWW,D,20120822,7.15,7.31,7.02,7.21,1130400
MX,D,20120822,14,14.2,13.91,13.99,134600
MXE,D,20120822,12.2,12.25,12.17,12.25,30100
MXF,D,20120822,25.04,25.09,24.79,24.98,20400
MXL,D,20120822,5.59,5.7,5.51,5.66,131400
MY,D,20120822,1.25,1.26,1.2,1.24,48400
MYC,D,20120822,16.9,16.97,16.62,16.64,56800
MYD,D,20120822,16.1,16.12,15.8,15.91,170800
MYE,D,20120822,15.43,15.43,14.99,15.01,105400

31. MYF,D,20120822,16.04,16.04,15.89,15.91,45000
MYI,D,20120822,15.52,15.54,15.12,15.2,250800
MYJ,D,20120822,16.9,16.9,16.66,16.8,17300
MYM,D,20120822,14.31,14.31,14.18,14.19,31300
MYN,D,20120822,14.83,14.88,14.65,14.65,95900
MZF,D,20120822,15.68,15.68,15.37,15.47,26200
N,D,20120822,55.5,56.31,55.12,56.19,385900
NAC,D,20120822,15.42,15.42,15.2,15.26,75300
NAD,D,20120822,15.25,15.25,15.01,15.1,128300
NAD-C,D,20120822,10.08,10.08,10.08,10.08,6600
NAI,D,20120822,10.98,10.98,10.9,10.9,31100
NAN,D,20120822,15.32,15.32,15.19,15.2,8800
NAN-C,D,20120822,10.1,10.1,10.08,10.1,7600
NAT,D,20120822,12.19,12.26,11.97,12.05,404600
NAV,D,20120822,25.13,25.3,24.65,24.91,972400
NAZ,D,20120822,15.45,15.45,15.31,15.34,13100
NBB,D,20120822,20.95,20.97,20.81,20.92,141600
NBD,D,20120822,21.13,21.37,21.13,21.32,154000
NBG,D,20120822,1.7,1.71,1.66,1.67,933900
NBG-A,D,20120822,3.31,3.46,3.3,3.44,16500
NBL,D,20120822,87.91,88.71,87.58,88.46,883600
NBR,D,20120822,16.17,16.4,15.82,16.07,4524300
NC,D,20120822,109.75,110.5,108.03,108.12,18800
NCA,D,20120822,10.6,10.6,10.2,10.23,66800
NCI,D,20120822,11.64,11.73,11.48,11.53,101400
NCO,D,20120822,15.88,15.88,15.63,15.75,24200
NCP,D,20120822,15.9,15.9,15.65,15.75,26400
NCR,D,20120822,22.28,22.34,21.95,22.14,1911700
NCS,D,20120822,10.99,10.99,10.76,10.79,16800
NCT,D,20120822,7.75,7.8,7.67,7.74,1061100
NCT-B,D,20120822,25.9,25.9,25.9,25.9,800
NCT-C,D,20120822,25.11,25.11,25.09,25.1,3800
NCT-D,D,20120822,25.25,25.27,25.2,25.2,6300
NCV,D,20120822,9.13,9.15,9.03,9.03,167900
NCZ,D,20120822,8.47,8.5,8.35,8.41,166000
NDP,D,20120822,25.98,26,25.73,25.73,14000
NDRO,D,20120822,18.8,19.35,18.67,19.05,34600
NDZ,D,20120822,9.88,10.11,9.81,10.08,385300
NE,D,20120822,38.26,38.68,38.05,38.6,1965200
NEA-C,D,20120822,10.1,10.1,10.1,10.1,7100
NED,D,20120822,1.17,1.17,1.17,1.17,200
NEE,D,20120822,68.38,68.59,68,68.21,1528000
NEE-C,D,20120822,26.19,26.47,26.05,26.16,20200
NEE-F,D,20120822,29,29,28.29,28.4,25500
NEE-G,D,20120822,27.5,27.5,27.15,27.34,22500
NEE-H,D,20120822,27.17,27.17,26.85,26.87,38800
NEM,D,20120822,48.24,49.36,47.8,49.3,4673600
NEU,D,20120822,245.04,247.1,244.75,246.32,40400
NEV,D,20120822,15.63,15.63,15.36,15.61,165400
NFG,D,20120822,50.57,50.96,49.79,50.32,265500
NFJ,D,20120822,17.25,17.29,17.11,17.21,253900
NFP,D,20120822,15.19,15.19,14.95,15.16,103700
NFX,D,20120822,31.9,32.26,31.68,32.13,1427800
NGG,D,20120822,55.02,55.11,54.68,54.94,254300
NGL,D,20120822,26.5,26.6,26.46,26.46,58800
NGLS,D,20120822,40.97,40.97,40.51,40.69,165800
NGS,D,20120822,13.94,14.01,13.56,13.7,27800
NGT,D,20120822,21.29,21.29,21.25,21.25,1700
NGVC,D,20120822,18.48,18.48,18.05,18.42,175500
NGZ,D,20120822,13.4,13.5,13.38,13.43,20500
NHI,D,20120822,51.61,51.92,51.37,51.75,125000
NI,D,20120822,24.35,24.43,24.21,24.26,1683400
NIE,D,20120822,17.5,17.56,17.35,17.41,60900
NIF,D,20120822,15.65,15.66,15.43,15.57,64500

32. NIM,D,20120822,10.58,10.67,10.47,10.67,55600
NIO,D,20120822,14.96,14.97,14.78,14.97,406500
NJ,D,20120822,20.74,20.93,20.66,20.85,13400
NJR,D,20120822,46.01,46.01,45.57,45.69,237300
NKA,D,20120822,12.5,12.75,12.38,12.67,74900
NKE,D,20120822,95.78,95.99,95.19,95.77,1616600
NKG-C,D,20120822,10.08,10.08,10.08,10.08,200
NKG-D,D,20120822,10.06,10.07,10.06,10.07,6300
NKR-C,D,20120822,10.04,10.04,10.04,10.04,600
NL,D,20120822,12.2,12.25,12.2,12.21,1400
NLS,D,20120822,2.58,2.59,2.42,2.51,174800
NLSN,D,20120822,28.31,28.55,28.2,28.38,535700
NLY,D,20120822,16.98,17.08,16.89,17.08,8565600
NLY-A,D,20120822,27.05,27.1,27.02,27.04,13900
NLY-C,D,20120822,26.1,26.1,25.96,25.98,34800
NM,D,20120822,3.65,3.7,3.62,3.67,155100
NMA,D,20120822,15.15,15.15,14.91,15.03,105700
NMD,D,20120822,12.69,12.75,12.6,12.74,83200
NMFC,D,20120822,14.44,14.83,14.44,14.62,222800
NMI,D,20120822,12.35,12.39,12.25,12.39,12900
NMK-C,D,20120822,98.75,98.75,98.75,98.75,100
NMM,D,20120822,14.12,14.2,13.95,14.02,155200
NMO,D,20120822,14.32,14.34,14.15,14.3,183900
NMP,D,20120822,14.9,14.9,14.75,14.89,19700
NMR,D,20120822,3.54,3.58,3.54,3.57,140600
NMT,D,20120822,15.1,15.1,14.93,15,7600
NMT-D,D,20120822,10.11,10.11,10.11,10.11,400
NMY,D,20120822,15,15.19,15,15.19,70500
NMY-C,D,20120822,10.08,10.08,10.08,10.08,500
NMY-G,D,20120822,10.07,10.07,10.07,10.07,300
NMY-H,D,20120822,10.1,10.1,10.01,10.1,4900
NNA,D,20120822,2.74,2.76,2.71,2.71,3500
NNA.U,D,20120822,2.86,2.86,2.86,2.86,100
NNC,D,20120822,15,15.04,14.76,14.89,72000
NNC-C,D,20120822,10.06,10.06,10.06,10.06,200
NNC-F,D,20120822,10.05,10.05,10.05,10.05,200
NNC-G,D,20120822,10.07,10.07,10.07,10.07,100
NNF,D,20120822,15.85,15.89,15.71,15.75,16400
NNI,D,20120822,24.05,24.15,23.61,23.75,57400
NNJ,D,20120822,16.28,16.35,16.11,16.21,17400
NNN,D,20120822,30.56,30.57,30.23,30.57,1050300
NNN-D,D,20120822,26.3,26.48,26.24,26.34,14600
NNP,D,20120822,16.96,16.96,16.79,16.79,15000
NNY,D,20120822,10.15,10.17,10.03,10.15,31000
NOA,D,20120822,3,3.06,2.89,2.9,405800
NOAH,D,20120822,4.93,5,4.85,4.85,23400
NOC,D,20120822,69.31,69.49,68.17,68.34,2171700
NOK,D,20120822,2.88,2.89,2.81,2.88,37092200
NOM-C,D,20120822,10.11,10.11,10.11,10.11,3000
NOR,D,20120822,6.65,6.71,6.47,6.57,170800
NOV,D,20120822,77.68,78.45,77.15,78.15,2154000
NOW,D,20120822,30.27,30.52,29.83,29.85,617700
NP,D,20120822,28.52,28.79,28.14,28.16,72000
NPD,D,20120822,1.97,2.07,1.97,1.99,31100
NPF,D,20120822,14.75,14.81,14.7,14.8,74200
NPI,D,20120822,14.86,14.92,14.75,14.92,211800
NPK,D,20120822,74.81,74.81,71.66,72.38,21200
NPM,D,20120822,15.07,15.12,14.91,15.11,601400
NPO,D,20120822,37.71,37.74,37.11,37.35,111900
NPP,D,20120822,15.86,15.9,15.74,15.88,101100
NPT,D,20120822,14.1,14.1,13.91,13.96,114800
NPTN,D,20120822,5.47,5.8,5.47,5.8,52200
NPV,D,20120822,15.7,15.77,15.52,15.73,57800
NPV-D,D,20120822,10.09,10.09,10.02,10.07,5700

33. NPV-E,D,20120822,10.08,10.1,10.08,10.08,600
NPX,D,20120822,15.01,15.01,14.5,14.61,109400
NPY,D,20120822,14.79,14.89,14.66,14.66,32700
NQ,D,20120822,7.56,7.85,7.51,7.66,170600
NQC,D,20120822,16.15,16.15,15.93,15.97,21800
NQI,D,20120822,15.11,15.12,14.84,14.98,143600
NQJ,D,20120822,15.79,15.79,15.56,15.64,18200
NQM,D,20120822,16.23,16.23,15.93,16.17,209800
NQN,D,20120822,15.14,15.17,14.95,15,59000
NQP,D,20120822,15.85,15.96,15.7,15.77,48300
NQS,D,20120822,15.65,15.7,15.53,15.57,89800
NQU,D,20120822,15.76,15.78,15.63,15.77,173900
NR,D,20120822,7.18,7.25,7.12,7.17,1168200
NRC,D,20120822,25.59,25.59,25.4,25.51,800
NRF,D,20120822,5.67,5.76,5.64,5.72,890300
NRF-A,D,20120822,24.5,24.5,24.45,24.5,800
NRF-B,D,20120822,22.84,22.84,22.78,22.84,70400
NRG,D,20120822,21.75,21.9,21.42,21.48,5016300
NRGM,D,20120822,22.54,22.64,22.21,22.42,25000
NRGY,D,20120822,20.8,20.91,20.71,20.79,484300
NRK-C,D,20120822,10.12,10.12,10.12,10.12,100
NRP,D,20120822,21.21,21.3,21.04,21.29,143800
NRT,D,20120822,29.12,29.35,28.5,28.5,27900
NRU,D,20120822,25.51,25.66,25.51,25.66,800
NS,D,20120822,53.2,53.32,52.2,52.27,154800
NSC,D,20120822,74.83,74.91,74.27,74.67,1133100
NSH,D,20120822,31.52,31.61,31.08,31.12,35400
NSL,D,20120822,7.27,7.28,7.16,7.21,88300
NSM,D,20120822,27.13,27.3,25.87,26.4,652500
NSP,D,20120822,24.83,24.89,24.46,24.6,84900
NSR,D,20120822,37.5,37.68,37.13,37.51,323500
NTC,D,20120822,14.29,14.29,14.18,14.21,31000
NTC-C,D,20120822,10.07,10.07,10.07,10.07,5800
NTC-D,D,20120822,10.08,10.08,10.08,10.08,300
NTC-G,D,20120822,10.07,10.07,10.07,10.07,700
NTE,D,20120822,7.19,7.56,7.16,7.51,567800
NTG,D,20120822,26.37,26.37,25.99,26.07,85700
NTI,D,20120822,18.5,18.51,18.29,18.39,117400
NTL,D,20120822,13.48,13.48,13.46,13.48,1100
NTT,D,20120822,23.85,24.07,23.79,24.05,342000
NTX,D,20120822,17.16,17.25,16.89,16.93,11700
NTZ,D,20120822,2.27,2.27,2.23,2.23,6000
NU,D,20120822,38,38.26,37.98,38.17,935000
NUC,D,20120822,16.8,16.84,16.66,16.7,36500
NUE,D,20120822,40.15,40.58,39.93,40.55,1557200
NUM,D,20120822,15.5,15.51,15.36,15.36,27300
NUN,D,20120822,15.06,15.06,14.9,14.98,67700
NUO,D,20120822,18.39,18.6,18.32,18.41,20500
NUS,D,20120822,41.89,42.3,41.57,41.97,1114800
NUV,D,20120822,10.18,10.2,10.13,10.2,431600
NUW,D,20120822,17.74,17.74,17.46,17.53,29800
NVC,D,20120822,16.9,16.91,16.65,16.7,70300
NVE,D,20120822,18.16,18.22,17.9,17.99,1527900
NVG-C,D,20120822,10.12,10.12,10.11,10.12,4300
NVN,D,20120822,15.61,15.61,15.4,15.45,70900
NVO,D,20120822,155.03,156.28,155.03,156.18,507400
NVR,D,20120822,813.13,814.17,797.21,802.95,115300
NVS,D,20120822,60.04,60.31,59.88,60.24,1747800
NVX-C,D,20120822,10.05,10.05,10.03,10.03,1200
NW-C,D,20120822,24.7,24.71,24.56,24.59,10600
NWE,D,20120822,36.36,36.43,36.15,36.22,204500
NWL,D,20120822,17.67,17.8,17.38,17.51,2225500
NWN,D,20120822,49.16,49.63,48.94,49.04,52400
NWY,D,20120822,3.9,4,3.88,3.98,75400

34. NX,D,20120822,17.91,18.05,17.81,17.95,173900
NXC,D,20120822,15.43,15.51,15.2,15.22,17400
NXN,D,20120822,14.72,14.78,14.65,14.7,10000
NXP,D,20120822,15.24,15.37,15.17,15.26,24600
NXQ,D,20120822,14.23,14.25,14.13,14.23,32300
NXR,D,20120822,14.91,15.06,14.82,15.02,23600
NXY,D,20120822,25.76,25.92,25.75,25.89,3704800
NXY-B,D,20120822,25.65,25.65,25.56,25.59,2500
NYB,D,20120822,13.15,13.22,13.1,13.12,1677200
NYB-U,D,20120822,48.5,49,48.5,48.5,500
NYT,D,20120822,9.27,9.4,9.04,9.2,1238600
NYX,D,20120822,26.1,26.14,25.64,25.86,2079500
NZF-C,D,20120822,10.11,10.11,10.1,10.1,1500
NZH-C,D,20120822,10.13,10.13,10.13,10.13,200
O,D,20120822,41.77,41.93,41.41,41.9,768200
O-E,D,20120822,25.57,25.6,25.5,25.58,11400
O-F,D,20120822,27.26,27.27,27.1,27.2,14800
OAK,D,20120822,38.31,38.75,37.9,38.33,476800
OAS,D,20120822,29.69,29.95,29.32,29.58,1093000
OB,D,20120822,13.01,13.01,12.77,12.88,31700
OC,D,20120822,31.71,32.13,31.28,31.54,1139000
OC.B,D,20120822,0.9,0.9,0.9,0.9,400
OCN,D,20120822,24.39,24.65,24,24.45,1275800
OCR,D,20120822,31.7,32.11,31.61,31.64,501900
OCR-A,D,20120822,45.4,45.4,45.4,45.4,100
ODC,D,20120822,23.45,23.65,22.65,22.95,5800
ODP,D,20120822,1.57,1.61,1.55,1.55,3728600
OEH,D,20120822,8.96,9.18,8.9,9.06,256300
OFC,D,20120822,22.46,22.48,22.04,22.28,593400
OFC-H,D,20120822,25.36,25.36,25.36,25.36,100
OFC-J,D,20120822,25.42,25.65,25.42,25.44,600
OFC-L,D,20120822,25.49,25.49,25.36,25.49,15000
OFG,D,20120822,10.77,10.82,10.53,10.55,295700
OGE,D,20120822,54.86,54.87,54.29,54.45,233200
OHI,D,20120822,23.8,23.8,23.37,23.61,850200
OI,D,20120822,18.54,18.59,18.13,18.57,1360700
OIA,D,20120822,7.37,7.39,7.18,7.28,60800
OIB,D,20120822,8.03,8.03,7.84,7.84,98800
OIB.C,D,20120822,4.5,4.63,4.49,4.51,18000
OIBR,D,20120822,3.82,3.91,3.79,3.85,1857900
OIC,D,20120822,8.68,8.71,8.56,8.59,26700
OII,D,20120822,54.58,55.22,54.39,54.85,464400
OILT,D,20120822,36.13,36.22,35.25,35.43,23400
OIS,D,20120822,78.38,79.58,78.02,79.4,406500
OKE,D,20120822,44.38,44.62,44.25,44.49,689500
OKS,D,20120822,56.56,56.56,55.8,56.16,178200
OLN,D,20120822,21.31,21.51,21.21,21.43,331300
OLP,D,20120822,18.81,18.85,18.51,18.6,14800
OMC,D,20120822,51.5,51.95,51.27,51.59,1434400
OME,D,20120822,7.93,7.93,7.62,7.75,72200
OMG,D,20120822,18.29,18.55,18.21,18.39,117200
OMI,D,20120822,27.86,28.05,27.7,28.04,406400
OMN,D,20120822,7.86,7.92,7.75,7.83,82800
OMX,D,20120822,5.47,5.5,5.34,5.46,1211100
ONB,D,20120822,13.4,13.49,13.36,13.4,279000
ONE,D,20120822,11.95,12.24,11.91,12.19,132300
OPK,D,20120822,4.27,4.45,4.27,4.37,838800
OPY,D,20120822,15.12,15.44,14.82,15.1,7100
ORA,D,20120822,20.76,20.91,20.52,20.72,61800
ORB,D,20120822,13.71,13.77,13.52,13.65,184100
ORI,D,20120822,9.15,9.15,9.05,9.07,1628500
ORN,D,20120822,7.8,7.83,7.64,7.69,29100
OSG,D,20120822,7.08,7.2,7.02,7.07,289200
OSK,D,20120822,24.92,25.21,24.48,24.76,686300

35. OWW,D,20120822,2.89,2.92,2.82,2.84,173200
OXF,D,20120822,9.2,9.2,8.75,8.79,47500
OXM,D,20120822,48.81,49.52,48.34,49.41,65300
OXY,D,20120822,87.76,88.96,87.43,88.83,3256800
OZM,D,20120822,7.91,8.18,7.87,8.18,972000
P,D,20120822,9.6,9.95,9.51,9.94,2442600
PAA,D,20120822,87.22,87.48,86.7,87,288900
PAC,D,20120822,39.34,39.85,39.13,39.71,14700
PACD,D,20120822,9.01,9.16,8.99,9.14,138900
PAG,D,20120822,25.63,25.85,25.44,25.69,182500
PAI,D,20120822,15.2,15.2,14.68,14.86,33300
PAM,D,20120822,3.98,4.02,3.93,3.97,34700
PANW,D,20120822,65.06,65.17,63.12,63.25,124600
PAR,D,20120822,5.18,5.18,5.12,5.15,11600
PAY,D,20120822,32.15,32.95,31.89,32.81,1948200
PB,D,20120822,42.09,42.27,41.6,41.65,207300
PBA,D,20120822,27.83,27.93,27.72,27.85,101200
PBH,D,20120822,16.37,16.49,16.19,16.24,119900
PBI,D,20120822,13.64,13.7,13.5,13.53,1837300
PBNY,D,20120822,8.74,8.81,8.65,8.67,51300
PBR,D,20120822,21.94,22.18,21.75,22.12,12605100
PBR.A,D,20120822,21.06,21.32,20.9,21.29,6611700
PBT,D,20120822,19.04,19.08,17.84,17.97,507600
PBY,D,20120822,9.34,9.38,9.28,9.31,299800
PC,D,20120822,7.11,7.18,7.11,7.16,164600
PCF,D,20120822,8.2,8.22,8.15,8.2,23100
PCG,D,20120822,44.31,44.47,44.16,44.28,1109900
PCK,D,20120822,10.4,10.49,10.3,10.31,175700
PCL,D,20120822,40.55,40.66,40.23,40.61,590100
PCM,D,20120822,11.76,11.9,11.74,11.88,28900
PCN,D,20120822,18.1,18.24,18.03,18.23,167500
PCP,D,20120822,164.07,164.66,163.15,163.5,502200
PCQ,D,20120822,14.9,14.91,14.74,14.74,84700
PCS,D,20120822,10.04,10.08,9.51,9.71,9973200
PDH,D,20120822,13,13.49,13,13.14,135900
PDI,D,20120822,26.93,26.96,26.71,26.85,298700
PDM,D,20120822,17.06,17.07,16.78,16.94,637600
PDS,D,20120822,8.69,8.75,8.44,8.65,1707700
PDT,D,20120822,14.72,14.75,14.59,14.59,75200
PE-A,D,20120822,90.3,90.3,90.3,90.3,100
PE-B,D,20120822,95.01,95.01,95.01,95.01,100
PEB,D,20120822,23.64,23.64,23.31,23.59,180800
PEB-B,D,20120822,26.3,26.45,26.3,26.3,2700
PEG,D,20120822,32.43,32.52,32.16,32.31,1795600
PEI,D,20120822,14.87,15.25,14.78,15.18,314200
PEI-A,D,20120822,27.04,27.12,26.61,27.07,32100
PEO,D,20120822,25.32,25.39,25.13,25.39,54400
PEP,D,20120822,72.76,73.08,72.46,72.89,4331700
PER,D,20120822,19.55,19.67,19.16,19.43,192800
PES,D,20120822,7.91,8.03,7.75,7.81,235200
PFD,D,20120822,15.28,15.37,15.08,15.23,17200
PFE,D,20120822,23.59,23.78,23.59,23.7,19238600
PFG,D,20120822,26.72,27.24,26.58,27.23,3147100
PFG-B,D,20120822,27.27,27.27,26.85,27.22,4000
PFH,D,20120822,23.61,23.61,23.5,23.55,2200
PFK,D,20120822,27.5,27.65,27.5,27.65,600
PFL,D,20120822,12.53,12.61,12.53,12.61,46300
PFN,D,20120822,11.08,11.1,11.04,11.1,167300
PFO,D,20120822,12.35,12.35,11.92,12.04,43500
PFS,D,20120822,15.5,15.52,15.32,15.36,57800
PFX,D,20120822,23.67,23.89,23.62,23.89,18600
PG,D,20120822,66.57,66.86,66.51,66.85,7749500
PGH,D,20120822,7.29,7.32,7.15,7.22,838600
PGI,D,20120822,9.54,9.54,9.25,9.38,115400