A,20050215,23.45,24.53,23.31,24.39,7135600,
AA,20050215,29.95,30.05,29.7,29.81,4079800,
AAA,20050215,59.58,59.78,59.1,59.78,13100,
AAI,20050215,8.44,8.5,8.22,8.36,760100,
AAP,20050215,45.35,45.61,44.75,44.75,679400,
AAR,20050215,18.59,18.7,18.4,18.6,8300,
ABB,20050215,5.63,5.66,5.59,5.62,156400,
ABC,20050215,60.37,61.84,60.1,61.71,1181400,
ABG,20050215,16.7,16.89,16.4,16.62,143400,
ABI,20050215,20.24,20.63,20.19,20.57,762600,
ABK,20050215,78.65,79.15,78.47,78.97,669600,
ABM,20050215,18.3,18.55,18.26,18.4,99300,
ABN,20050215,27.86,27.94,27.79,27.86,315900,
ABN-E,20050215,24.9,24.9,24.65,24.88,97600,
ABN-F,20050215,25.81,25.91,25.8,25.91,28300,
ABN-G,20050215,25.38,25.39,25.32,25.37,129300,
ABR,20050215,25.2,25.2,25,25.07,46700,
ABS,20050215,23.44,23.5,23.24,23.37,1216800,
ABS.P,20050215,24.68,24.73,24.47,24.66,442800,
ABT,20050215,46.65,47,46.48,46.87,3949000,
ABV,20050215,28.9,29.4,28.83,29.37,680100,
ABV.C,20050215,51.36,51.36,51.36,51.36,1500,
ABW-A,20050215,27.15,27.2,27.05,27.05,2500,
ABX,20050215,23.06,23.29,22.92,23.09,1749000,
ABY,20050215,5.32,5.37,5.21,5.25,209700,
AC,20050215,47.45,47.9,47.25,47.55,371400,
ACC,20050215,22.25,22.3,21.87,21.88,12200,
ACE,20050215,46.55,46.9,46.4,46.84,1186500,
ACE-A,20050215,25.71,26.2,25.7,25.7,10300,
ACE-C,20050215,27,27.13,26.8,27.13,159500,
ACF,20050215,24.7,24.85,24.3,24.47,400400,
ACG,20050215,8.45,8.45,8.4,8.43,628400,
ACH,20050215,59.9,60.88,59.75,60.72,72300,
ACI,20050215,37.94,38.24,37.41,37.97,885800,
ACI.P,20050211,92.69,94.5,92.69,94.5,5200,
ACL,20050215,85.5,86.97,85.43,86.97,325600,
ACN,20050215,24.56,24.97,24.55,24.9,2607300,
ACO,20050215,21.48,21.55,21.07,21.13,79300,
ACP,20050215,29.75,29.95,29.5,29.61,19900,
ACP.P,20050127,8.66,8.66,8.66,8.66,400,
ACR,20050215,12,13.12,11.59,13.06,378900,
ACS,20050215,53.48,54.14,53.24,54.14,976400,
ACV,20050215,53.85,54.32,53.4,53.7,281900,
AD,20050215,37.05,37.24,36.85,37.02,105000,
ADC,20050215,29.5,29.6,29.27,29.48,17200,
ADF,20050215,7.98,7.99,7.95,7.98,43000,
ADI,20050215,37.61,38.09,37.02,37.32,3465600,
ADM,20050215,24.53,24.54,24.28,24.4,2528000,
ADO,20050215,13.3,13.6,13.3,13.5,25400,
ADP,20050215,42.45,42.81,42.34,42.45,1697600,
ADS,20050215,40.83,40.86,40.27,40.32,702800,
ADX,20050215,13.07,13.09,13.01,13.08,68000,
AEC,20050215,9.8,9.86,9.78,9.83,111300,
AEC-A,20050105,25.05,25.05,25.05,25.05,500,0
AED,20050215,40.34,40.68,40.13,40.65,45300,
AEE,20050215,51.92,51.92,51.44,51.53,727900,
AEE-E,20050215,28.06,28.07,27.88,28.05,10900,
AEF,20050215,26.51,26.53,26.29,26.3,65900,
AEG,20050215,13.48,13.59,13.46,13.54,368000,
AEL,20050215,10.67,10.75,10.56,10.74,398300,
AEM,20050215,13.38,13.99,13.38,13.7,1474100,
AEP,20050215,34.79,34.88,34.56,34.65,1137000,
AEP-A,20050215,47.6,47.6,47,47.25,15500,
AES,20050215,15.51,15.77,15.46,15.71,3559200,
AES-C,20050215,48.5,49.2,48.15,49.1,34500,
AET,20050215,135.84,138.63,135.68,137.67,1562100,
AF,20050215,37.83,37.94,37.54,37.67,217200,
AFB,20050215,14.54,14.63,14.52,14.58,45300,
AFC,20050215,36.07,36.54,36.07,36.19,259400,
AFE,20050215,25.79,25.91,25.79,25.85,3100,
AFG,20050215,31.65,31.88,31.47,31.84,229700,
AFK,20050215,26.35,26.41,26.28,26.3,15700,
AFL,20050215,39.15,39.65,39.13,39.65,1841600,
AFR,20050215,15.95,16.03,15.88,15.93,520700,
AG,20050215,18.93,18.97,18.03,18.4,4423000,
AGC-B,20050215,26.29,26.33,26.29,26.33,2100,
AGE,20050215,43.47,44.09,43.1,43.88,530400,
AGI,20050215,11.3,11.32,10.88,10.96,465100,
AGL,20050215,29.65,29.73,29.5,29.67,63400,
AGM,20050215,20.89,20.89,20.02,20.08,72100,
AGM.A,20050215,16.3,16.3,16.3,16.3,300,
AGN,20050215,74.18,74.18,73.5,73.95,662400,
AGO,20050215,19.03,19.15,18.96,19.1,89500,
AGP,20050215,42.95,42.95,41.9,42.64,632800,
AGR.A,20050215,1.62,1.62,1.58,1.6,4794400,
AGR.B,20050215,1.58,1.59,1.52,1.57,2636000,
AGU,20050215,16.28,16.28,16.12,16.21,818100,
AGU.P,20050114,25.64,25.64,25.56,25.56,700,
AGY,20050215,46.08,46.24,46.08,46.2,139600,
AH,20050215,38.35,39.8,38.3,39.39,1651200,
AHC,20050215,94.53,95.21,94.14,95.05,1313200,
AHC.P,20050215,83.15,83.33,82.8,83.3,535000,
AHG,20050215,31.6,31.89,31.58,31.63,455300,
AHH-A,20050215,26.85,26.94,26.8,26.89,2200,
AHL,20050215,25.03,25.6,25.03,25.53,193900,
AHM,20050215,32,32.48,31.9,32.25,407900,
AHM-A,20050215,27.1,27.1,27.1,27.1,1000,
AHO,20050215,8.73,8.88,8.73,8.77,329500,
AHR,20050215,12,12.15,11.9,11.97,142800,
AHR-C,20050215,26.82,26.82,26.66,26.66,2200,
AHS,20050215,13.6,13.62,13.34,13.5,63700,
AHT,20050215,10.3,10.35,10.24,10.3,305500,
AHT-A,20050215,26.32,26.7,26.32,26.7,1600,
AIB,20050215,41.85,41.9,41.65,41.84,243300,
AIC,20050215,9.15,9.15,8.75,8.8,577000,
AIG,20050215,71.2,72.05,70.61,71.85,7842800,
AIN,20050215,33.77,34.17,33.41,33.66,69000,
AIQ,20050215,12.03,12.29,11.75,12.13,174200,
AIR,20050215,11.28,11.47,11.15,11.37,65200,
AIT,20050215,29.11,29.36,28.9,29.11,123300,
AIV,20050215,37.6,38.14,37.41,38.05,1250500,
AIV-D,20050119,25.08,25.08,25.08,25.08,200,0
AIV-G,20050215,27.8,27.8,27.56,27.56,5600,
AIV-Q,20050215,26.94,26.94,26.85,26.9,2000,
AIV-R,20050215,27.03,27.1,26.95,27.04,18700,
AIV-T,20050215,25.5,25.52,25.5,25.51,33600,
AIV-U,20050215,25.22,25.32,25.18,25.2,614200,
AIZ,20050215,32.8,34.02,32.76,33.78,2648800,
AJG,20050215,29.92,30.12,29.82,29.97,372000,
AKF,20050215,25.7,25.78,25.51,25.51,13900,
AKH,20050215,19.35,19.4,19.32,19.4,1300,
AKO.A,20050215,12.27,12.48,12.22,12.48,61300,
AKO.B,20050215,13,13.05,13,13.05,1600,
AKP,20050215,14.66,14.66,14.59,14.65,16500,
AKR,20050215,16.15,16.4,16.15,16.4,66400,
AKS,20050215,16.47,16.82,16.27,16.27,2521600,
AKT,20050215,25.17,25.17,25.06,25.16,8100,
AL,20050215,36.97,36.97,36.32,36.49,1298700,
ALA,20050215,12.75,12.89,12.69,12.77,977900,
ALB,20050215,35.95,36.13,35.42,35.63,237200,
ALD,20050215,26.21,26.35,26.02,26.15,400300,
ALE,20050215,41.33,41.33,40.85,41.08,140800,
ALF,20050215,25.4,25.4,25.16,25.32,16900,
ALG,20050215,25.02,25.19,24.85,25.09,14800,
ALK,20050215,29.65,29.77,28.89,29.27,197900,
ALL,20050215,53.1,53.34,52.93,53.19,2158300,
ALM,20050215,9.59,9.59,9.56,9.56,1500,
ALO,20050215,14.15,14.62,13.25,14.38,1269100,
ALP-N,20050215,25.49,25.49,25.45,25.45,2700,
ALP-O,20050215,25.91,26,25.91,26,1300,
ALP-P,20050215,25.9,25.98,25.9,25.98,600,
ALV,20050215,50,51.25,49.94,51.11,646200,
ALX,20050215,218.1,218.36,218.03,218.03,1900,
AM,20050215,24.65,24.65,24.26,24.44,338400,
AMB,20050215,39,39.4,38.89,39.31,399600,
AMB-L,20050214,25.25,25.25,25.25,25.25,1000,
AMB-M,20050215,25.37,25.5,25.37,25.37,1700,
AMD,20050215,18.24,18.25,17.63,17.68,11483100,
AME,20050215,38.35,38.8,38.14,38.43,216300,
AMF,20050215,3.96,4,3.95,4,39400,
AMG,20050215,65.45,65.88,65.12,65.46,181200,
AMG-I,20041111,26.65,26.65,26.65,26.65,3700,0
AMH,20050215,47.8,48.16,47.54,47.69,222700,
AMH-A,20050215,40.5,40.5,40.5,40.5,100,
AML,20050215,28.95,29.2,28.94,29.07,92400,
AMN,20050215,35.5,35.5,35.05,35.25,8300,
AMO,20050215,14.73,14.73,14.61,14.65,11500,
AMR,20050215,9.17,9.18,9.05,9.14,1596200,
AMT,20050215,17.81,17.89,17.44,17.69,2317900,
AMU,20050215,10.92,10.95,10.85,10.95,18800,
AMX,20050215,55.9,57.23,55.89,57.02,1835600,
AMZ,20041213,32.67,32.76,32.65,32.75,1043200,0
AN,20050215,19.71,19.82,19.65,19.77,1062100,
ANB-B,20050215,27.05,27.15,27.05,27.15,61100,
ANB-C,20050215,27.15,27.17,27.06,27.1,9200,
ANF,20050215,54.79,55.07,53.89,54.3,1622700,
ANH,20050215,9.98,9.99,9.87,9.94,317500,
ANL,20050215,22.9,23.02,22.79,23.02,23000,
ANN,20050215,22.27,22.29,21.99,22.19,1345700,
ANR,20050215,22.5,22.93,21.65,22.69,18039900,
ANS,20050215,3.9,3.93,3.8,3.9,47500,
ANT,20050215,37.21,37.48,36.6,36.9,248400,
ANZ,20050215,83.5,83.84,83.3,83.81,11000,
AO-A,20050215,25.35,25.36,25.25,25.36,4200,
AOC,20050215,25,25.44,25,25.37,1040100,
AOF,20050215,8.2,8.23,8.17,8.23,38400,
AOS,20050215,27.35,27.54,26.98,27.17,47900,
AP,20050215,13.16,13.18,13.08,13.1,28100,
APA,20050215,57.85,57.87,56.94,57.58,1777300,
APB,20050215,15.13,15.19,15.04,15.19,17200,
APC,20050215,68.4,68.76,67.6,68.25,2286400,
APD,20050215,60.45,61,60.16,60.48,736000,
APF,20050215,13.01,13.19,13.01,13.13,60000,
APH,20050215,40.99,41,40.2,40.86,582700,
APL,20050215,41.85,42.95,41.85,42.94,27400,
APN,20050215,4.95,5.35,4.95,5.25,229600,
APU,20050215,30.15,30.18,29.8,29.97,74400,
APX,20050215,8.96,9.06,8.96,9.06,106500,
ARA,20050215,36,36.05,35.78,36.02,521000,
ARB,20050215,40.7,41.06,40.57,40.92,212400,
ARC,20050215,12.43,12.54,12.3,12.3,219300,
ARC-A,20050215,26.06,26.06,25.95,26,4100,
ARE,20050215,70.15,71.06,70.04,70.34,100700,
ARE-B,20050215,27.22,27.23,27.15,27.16,900,
ARE-C,20050215,27,27.24,27,27.24,900,
ARG,20050215,24.8,25.01,24.6,24.81,340800,
ARI,20050215,35.2,35.2,34.8,35.15,417200,
ARJ,20050215,28.4,28.45,27.11,27.32,169300,
ARK,20050215,6.18,6.32,6.16,6.27,121700,
ARL,20050215,9.2,9.35,9.2,9.35,5100,
ARM,20050215,17.81,18.13,17.71,17.89,245900,
ARO,20050215,29.6,30.05,29.57,30.02,911400,
ARS,20050215,16.9,17.53,16.86,17.5,197000,
ARW,20050215,25.8,25.87,25.28,25.38,630900,
ASA,20050215,40.03,40.05,39.75,39.93,48800,
ASD,20050215,45.12,45.74,45.11,45.45,1200500,
ASF,20050215,14.08,14.25,13.7,13.74,343800,
ASG,20050215,6.33,6.41,6.33,6.39,37400,
ASH,20050215,63.59,64,63.22,63.95,609100,
ASI,20050215,14.65,14.93,14.65,14.93,2500,
ASN,20050215,34.1,34.31,34.05,34.25,935100,
ASO,20050215,25.8,25.92,25.78,25.87,480700,
ASP,20050215,12.28,12.29,12.28,12.29,1100,
ASR,20050215,29.3,29.33,28.51,28.9,49100,
ASX,20050215,3.97,4.04,3.96,4.03,266300,
AT,20050215,55.8,57.08,55.59,56.95,2120100,
AT.P,20041213,355,355,355,355,100,
ATB,20050215,24,24.14,23.7,23.87,93300,
ATE,20050215,21.92,22.06,21.85,22,8500,
ATG,20050215,35.68,36.04,35.63,35.79,392400,
ATG.P,20050215,26.06,26.06,26.06,26.06,400,
ATH,20041130,99.4,101.85,99.4,101.33,4100900,0
ATI,20050215,22.91,23.02,22.39,22.61,969900,
ATK,20050215,69.5,70.3,69.46,69.65,295000,
ATN,20050215,12.81,13.2,12.81,13.13,304400,
ATO,20050215,28.83,28.91,28.59,28.63,508900,
ATR,20050215,49.4,49.93,49.15,49.32,105700,
ATS,20050215,1.35,1.35,1.3,1.33,32400,
ATU,20050215,54.62,54.85,53.57,53.95,146300,
ATV,20041111,107.02,107.48,107.02,107.48,1300,0
ATW,20050215,67.56,68.6,66.7,67.05,367300,
AU,20050215,35.3,35.65,35.16,35.32,770300,
AUO,20050215,15.78,15.85,15.5,15.81,2781500,
AV,20050215,12.59,13.13,12.57,13,6526700,
AVA,20050215,18.01,18.12,17.9,17.98,111600,
AVB,20050215,69.96,70.9,69.91,70.62,323000,
AVB-H,20050215,28.65,28.84,28.52,28.52,4600,
AVE,20041231,94.47,94.65,93.9,93.9,26300,0
AVK,20050215,25.61,25.84,25.58,25.63,60800,
AVL,20050215,28.1,28.25,27.65,27.8,139300,
AVO,20050215,40.6,40.94,40.4,40.4,648700,
AVP,20050215,44.6,44.67,44.12,44.23,1095900,
AVT,20050215,19.36,19.39,18.88,19,750400,
AVU,20050215,26.3,26.43,26.3,26.43,3500,
AVX,20050215,12.13,12.13,11.92,12.04,174500,
AVY,20050215,60.35,61.45,60.35,61.01,343900,
AVZ,20050215,13.96,14.06,13.9,13.98,74200,
AW,20050215,8.87,9,8.74,8.86,1705500,
AW-C,20050215,50.35,50.91,50.13,50.62,14000,
AWA,20050215,5.15,5.15,4.95,5.03,461800,
AWC,20050215,18.58,18.66,18.25,18.6,549900,
AWF,20050215,12.8,12.86,12.75,12.79,114000,
AWG,20050215,13.04,13.05,12.98,13.01,19400,
AWR,20050215,26.3,26.32,25.99,26.13,35800,
AXA,20050215,24.98,25.22,24.91,25.16,231900,
AXE,20050215,37.76,38.29,37.76,38.05,339300,
AXL,20050215,27.05,27.3,26.91,27.2,390000,
AXP,20050215,54.65,54.79,54.41,54.5,4508000,
AXR,20050215,22.88,22.94,22.73,22.94,1200,
AXS,20050215,28.9,29.08,28.8,28.85,464500,
AYE,20050215,19.65,20.27,19.63,20.04,1125300,
AYI,20050215,27.5,27.83,27.5,27.74,328200,
AYN,20050215,14.27,14.35,14.25,14.35,6400,
AYZ,20050215,50.26,50.63,50.26,50.6,407300,
AZ,20050215,12.38,12.5,12.3,12.5,259200,
AZN,20050215,39.05,39.07,38.61,38.7,1274800,
AZO,20050215,95.01,95.9,94.77,95.14,355500,
AZR,20050215,30.85,31.13,30.7,30.95,584700,
AZZ,20050215,16.14,16.15,16.1,16.13,600,
B,20050215,25.44,25.61,24.99,25.24,66300,
BA,20050215,54.25,54.82,54.01,54.43,3419300,
BAB,20050215,53.46,54.2,53.46,54.11,56700,
BAC,20050215,46.8,47.07,46.76,47.06,5794400,
BAC-A,20050215,55.4,55.5,55.2,55.3,8100,
BAC-U,20050215,25.12,25.15,25.05,25.05,19100,
BAC-V,20050215,26.2,26.25,26.17,26.22,28200,
BAC-W,20050215,26.42,26.42,26.15,26.35,75000,
BAC-X,20050215,26.69,26.7,26.49,26.62,9900,
BAF,20050215,14.85,15,14.84,14.96,9700,
BAK,20050215,49.1,50.07,49.1,49.89,101600,
BAP,20050215,18,18.08,17.9,17.9,13100,
BAT,20050215,10.49,10.53,10.46,10.47,103700,
BAX,20050215,34.26,34.53,34.07,34.38,2768500,
BAX.P,20050215,55.2,55.48,55.06,55.27,77000,
BAY,20050215,34.1,34.38,34.05,34.2,79600,
BB,20050214,29.61,29.61,29.61,29.61,100,0
BBA,20050215,6.33,6.46,6.15,6.21,96700,
BBD,20050215,30.7,30.9,30.54,30.66,549100,
BBF,20050215,14.78,14.83,14.78,14.83,5100,
BBG,20050215,31.01,31.22,30.53,30.7,78600,
BBI,20050215,9.28,9.48,9.28,9.31,3979100,
BBI.B,20050215,8.88,9.06,8.88,8.91,572700,
BBK,20050215,15.17,15.3,15.17,15.25,21700,
BBL,20050215,25.95,26.47,25.95,26.21,14200,
BBT,20050215,40.49,40.5,40.19,40.19,1112000,
BBV,20050215,17.39,17.44,17.14,17.22,534800,
BBV-B,20050215,26.48,26.5,26.46,26.5,4000,
BBW,20050215,33,33.7,33,33.65,68500,
BBX,20050215,18.75,19.06,18.73,18.99,257900,
BBY,20050215,55.01,55.9,54.87,55.5,2887600,
BC,20050215,43.93,44.13,43.72,44.05,840900,
BCA,20050215,26.8,26.8,26.65,26.65,25500,
BCE,20050215,23.85,23.92,23.75,23.82,297000,
BCF,20050215,27.17,27.17,26.89,27.06,97100,
BCH,20050215,37.85,38.8,37.85,38.3,14200,
BCK,20050215,14.52,14.52,14.32,14.36,5200,
BCM,20050215,57.42,57.57,57.2,57.3,15200,
BCO,20050215,36.4,36.4,35.26,35.5,360900,
BCR,20050215,68.43,68.85,68.33,68.38,370500,
BCS,20050215,46.48,46.73,46.38,46.61,139300,
BDC,20050215,20.78,21,20.65,20.81,189900,
BDF,20050215,19,19.2,19,19.19,15600,
BDG,20050215,47.25,47.4,46.25,46.26,90400,
BDG.A,20050215,42.71,42.71,42.25,42.25,1900,
BDK,20050215,83.81,84.58,83.45,83.65,845800,
BDN,20050215,29.53,29.7,29.41,29.66,673700,
BDN-C,20050214,25.99,25.99,25.86,25.86,600,
BDN-D,20050215,25.65,25.65,25.64,25.64,200,
BDT,20050215,14.87,15,14.79,14.88,103300,
BDV,20050215,14.93,14.96,14.85,14.95,192400,
BDX,20050215,58.95,59.5,58.61,59.39,1071800,
BDY,20050215,13.75,13.75,13.15,13.29,318700,
BE,20050215,7.51,7.64,7.49,7.54,2693500,
BEC,20050215,68.45,69.71,68.44,68.85,694600,
BED,20050215,23.96,24.24,23.7,24.05,149000,
BED-B,20050214,25.46,25.46,25.46,25.46,1000,
BEN,20050215,70.48,70.99,70.24,70.8,772100,
BEP,20041215,50.35,50.49,50.29,50.49,1800,0
BER,20050215,51.5,53.8,51.5,52.1,1057000,
BEV,20050215,12,12.1,12,12.09,932300,
BEZ,20050215,27.1,27.17,26.55,26.79,50400,
BF,20050215,72.74,73.97,72.64,73.52,320000,
BF.A,20050215,53.52,53.61,53.15,53.16,4800,
BF.B,20050215,50.65,50.66,50.38,50.5,248700,
BFC,20050215,16.4,16.42,16.4,16.41,15400,
BFH,20050113,26.11,26.11,26.11,26.11,800,0
BFK,20050215,14.86,14.91,14.83,14.85,86800,
BFO,20050215,15.05,15.12,15.05,15.07,12500,
BFR,20050215,7.63,7.64,7.45,7.51,293900,
BFS,20050215,34.4,34.56,33.98,34.11,24000,
BFS-A,20050215,26.59,26.74,26.59,26.74,1200,
BFT,20050215,3.63,3.85,3.63,3.77,346800,
BFZ,20050215,14.39,14.39,14.31,14.32,40200,
BG,20050215,53.05,53.05,50.25,50.99,4188400,
BGC,20050215,12.3,12.61,12.3,12.5,157300,
BGE-B,20050215,25.73,25.78,25.62,25.67,10400,
BGG,20050215,39.84,40.25,39.5,39.75,211900,
BGI-T,20050215,27.01,27.07,27,27.07,2300,
BGM,20050215,24.62,24.7,24.53,24.65,109500,
BGP,20050215,25.87,26.13,25.76,26.03,685100,
BGT,20050215,19.12,19.13,19.07,19.09,73400,
BHD,20050215,17.11,17.37,17.11,17.21,23200,
BHE,20050215,32.02,32.84,32.02,32.8,563600,
BHI,20050215,46.7,46.98,45.86,46.49,2476900,
BHK,20050215,14.12,14.25,14.12,14.17,81000,
BHP,20050215,27,27.6,26.91,27.25,1181700,
BHS,20050215,36.76,36.8,35.75,36.25,75200,
BHY,20050215,9.95,9.99,9.9,9.9,6200,
BID,20050215,17.7,17.93,17.64,17.8,289600,
BIE,20050215,15.19,15.24,15.19,15.19,3900,
BIF,20050215,7.03,7.03,6.87,6.87,6600,
BJ,20050215,29.93,30.46,29.92,30,669400,
BJS,20050215,47.2,47.67,46.82,47.09,1816900,
BJZ,20050215,14.49,14.49,14.39,14.41,10000,
BK,20050215,30.65,30.77,30.42,30.77,1982000,
BK-E,20050215,25.28,25.3,25.27,25.3,7700,
BK-F,20050215,25.5,25.5,25.35,25.35,14200,
BKE,20050215,29.88,30.35,29.86,29.98,14900,
BKF,20050215,39.66,40.73,39.66,40.49,22700,
BKH,20050215,31.6,31.99,31.53,31.61,236800,
BKI,20050215,11.85,12.15,11.79,11.98,130700,
BKK,20050215,15.3,15.3,15.16,15.21,35800,
BKN,20050215,15.81,16.09,15.8,16.02,16900,
BKS,20050215,33.98,34.39,33.86,34.07,908600,
BKT,20050215,7.43,7.44,7.4,7.44,60500,
BLC,20050215,23.72,24.5,23.58,24.33,400900,
BLH,20050215,15.29,15.39,15.29,15.39,4700,
BLI,20050215,12,12.08,11.93,12,778700,
BLK,20050215,79.69,80.26,79.4,79.5,83500,
BLL,20050215,44.1,44.43,43.9,44.07,596800,
BLN,20050215,16.16,16.16,16.11,16.12,18900,
BLS,20050215,26.33,26.65,26.33,26.36,4387900,
BLT,20050215,18.75,19,18.6,18.7,57600,
BLU,20050215,6.61,6.66,6.59,6.63,77600,
BLW,20050215,19.85,19.97,19.75,19.92,103300,
BLX,20050215,24.69,25.5,22,22.03,1593700,
BMC,20050215,15.81,15.95,15.72,15.76,1842500,
BMM,20050215,15.3,15.35,15.2,15.23,75000,
BMN,20050215,10.42,10.47,10.41,10.46,135500,
BMO,20050215,45.61,45.89,45.61,45.84,32800,
BMR,20050215,20.05,20.53,20.05,20.4,166900,
BMS,20050215,29.4,29.56,29.24,29.5,270100,
BMT,20050215,11.55,11.6,11.47,11.5,32300,
BMY,20050215,24.08,24.09,23.82,23.93,4374100,
BN,20050215,46.05,46.37,45.05,45.28,137900,
BNA,20050215,11.29,11.29,11.24,11.25,45000,
BNE,20050215,15.19,15.22,15,15.17,100700,
BNG,20050215,24.57,25.02,24.57,25.02,19700,
BNI,20050215,47.3,47.81,47,47.71,2108700,
BNJ,20050215,15.05,15.2,15.05,15.14,19700,
BNK,20050215,36.4,36.44,36.25,36.34,647400,
BNL,20050215,45.9,47.75,45.9,46.75,9300,
BNN,20050215,37.09,37.42,36.82,37.17,142800,
BNS,20050215,32.85,32.89,32.69,32.7,58600,
BNT,20050215,10.8,10.89,10.61,10.69,34400,
BNY,20050215,14.63,14.64,14.6,14.61,25600,
BOH,20050215,47.14,47.25,46.94,47.18,320700,
BOL,20050215,72.9,72.9,71.68,72.35,765400,
BOW,20050215,38.82,39,38.3,38.65,719800,
BOX,20050215,38.09,38.6,38.01,38.4,33500,
BOY,20050215,9.52,9.67,9.52,9.67,25300,
BOY-A,20050215,29,29,29,29,300,
BP,20050215,62.05,62.53,62.05,62.46,3004000,
BPK,20050215,15.25,15.25,15.23,15.24,17600,
BPL,20050215,44.06,44.26,43.85,44.17,74300,
BPO,20050215,39.5,39.63,39.05,39.55,182600,
BPP,20050215,25,25.14,24.94,25.05,45500,
BPT,20050215,59.82,60,59,59.52,152100,
BQH,20050215,14.79,14.79,14.69,14.69,8300,
BQT,20041209,9.94,9.96,9.94,9.95,33800,0
BR,20050215,46.71,47.17,46.26,46.64,2237000,
BRC,20050215,27.75,28.53,27.69,28.46,118100,
BRE,20050215,39.05,39.35,39,39.21,262400,
BRE-B,20050211,27.19,27.19,27.08,27.18,800,
BRE-C,20050215,25.48,25.49,25.48,25.49,3300,
BRF,20050215,15.95,15.95,15.8,15.86,4400,
BRG,20050215,37.46,37.88,37.38,37.77,77600,
BRK.A,20050215,91500,91500,91000,91200,100,
BRK.B,20050215,3042,3058,3031,3031,7200,
BRL,20050215,46.5,46.5,45.73,46.1,532300,
BRM,20050215,16.37,16.4,16.33,16.36,24400,
BRO,20050215,46.57,47.5,46.45,47.46,395000,
BRP,20050215,34.79,35.07,34.47,34.47,254300,
BRT,20050215,24.5,24.6,24.34,24.41,7500,
BRW,20050215,21.7,21.8,21.3,21.5,188700,
BRY,20050215,56.01,56.1,54.73,55.68,149100,
BSC,20050215,103,103.22,102.17,103,599000,
BSC-E,20050211,53.1,53.1,53.1,53.1,700,0
BSC-F,20050215,53,53,53,53,100,
BSC-G,20050215,51.35,51.6,51.35,51.6,700,
BSC-X,20050215,26.18,26.3,26.16,26.21,12700,
BSD,20050215,15.07,15.12,14.99,15.09,17500,
BSE,20050215,14.92,14.94,14.78,14.86,9800,
BSF-Q,20050215,26.11,26.11,26.07,26.07,8100,
BSG,20050215,14.6,14.7,14.5,14.5,1359200,
BSI,20050215,10.75,10.75,10.62,10.62,5100,
BSP,20050215,12.28,12.31,12.28,12.29,16900,
BSX,20050215,32.94,33.04,32.75,33,2398700,
BSY,20050215,44.55,44.93,44.2,44.92,9300,
BT,20050215,40.75,40.97,40.7,40.8,47500,
BTF,20050215,18.35,18.45,18.33,18.45,7900,
BTH,20050215,32,32.14,31.73,31.95,165300,
BTM,20050215,13.8,13.85,13.54,13.78,24400,
BTO,20050215,10.38,10.39,10.34,10.38,113800,
BTU,20050215,87.7,88.65,87.4,88.3,1002600,
BTY,20041112,37.1,37.39,36.92,37.38,54500,0
BUD,20050215,48.25,48.4,48.1,48.32,2980900,
BUH,20050215,11.48,11.48,11.21,11.26,11300,
BVC,20050215,16.28,16.28,16.2,16.23,3100,
BVF,20050215,17.31,17.32,17.1,17.1,350900,
BVN,20050215,21.66,21.91,21.36,21.53,179000,
BW,20050215,18.19,18.29,17.94,18.1,166200,
BWA,20050215,53.04,53.59,52.99,53.15,238400,
BWE.P,20050215,26.55,26.66,26.55,26.58,7900,
BWS,20050215,31.8,31.87,31.36,31.67,184800,
BXC,20050215,14.95,15.02,14.8,14.94,40100,
BXG,20050215,23.89,23.89,23.13,23.6,298600,
BXP,20050215,60.58,61.05,60.39,60.8,341500,
BXS,20050215,21.7,21.9,21.3,21.5,106700,
BXS-A,20050215,27.14,27.15,26.92,26.92,3700,
BYD,20050215,50.5,52.67,50.48,50.8,2016400,
BYH,20050215,23.48,23.58,23.47,23.58,9600,
BYM,20050215,14.74,14.89,14.74,14.84,67300,
BZ,20050215,12.15,12.15,11.85,11.87,11200,
BZA,20050215,14.71,14.8,14.7,14.76,5800,
BZF,20050215,36.68,36.68,36.1,36.31,19500,
BZH,20050215,163.15,164.13,161.13,162.27,622000,
BZL,20050215,9.97,10.05,9.72,9.88,21100,
C,20050215,49.26,49.53,49.23,49.4,9507400,
C-F,20050215,53.33,53.38,53.33,53.38,2300,
C-G,20050209,53.75,53.75,53.75,53.75,500,0
C-H,20050214,53.1,53.1,53.1,53.1,300,0
C-M,20050215,52.89,52.9,52.89,52.9,400,
C-Q,20050215,25.41,25.45,25.36,25.4,115400,
C-R,20050215,25.52,25.6,25.52,25.6,18900,
C-S,20050215,25.35,25.35,25.25,25.25,58700,
C-V,20050215,26.16,26.16,26.03,26.07,26400,
C-Z,20050215,26.2,26.28,26.2,26.2,56500,
CA,20050215,26.61,27.08,26.56,26.93,3257000,
CAB,20050215,21.75,22.69,21.75,22.49,674400,
CAE,20050215,34.35,34.63,33.85,34.55,33500,
CAG,20050215,28.57,29.18,28.42,29.12,1885800,
CAG-B,20050202,25,25,24.95,24.95,800,0
CAH,20050215,57.15,57.35,56.77,56.94,1656100,
CAI,20050215,53.59,54.16,53.25,53.61,365800,
CAJ,20050215,53.14,53.47,53.04,53.37,107700,
CAL,20050215,10.69,10.75,10.45,10.63,800500,
CAM,20050215,56.74,57.39,56.56,57.03,892900,
CAO,20050215,16,16.3,15.95,15.95,410400,
CAT,20050215,92.02,92.58,90.98,91.5,3157900,
CB,20050215,79.27,79.54,79,79.09,1131700,
CB-A,20050215,29.65,29.8,29.49,29.49,409500,
CB-B,20050215,30,30,29.8,29.89,73800,
CBA,20050215,19.5,19.52,19.29,19.35,62300,
CBB,20050215,4.4,4.66,4.32,4.59,2181700,
CBB-B,20050215,44.45,44.8,44.25,44.5,6300,
CBC,20050215,32.65,32.9,32.43,32.74,11200,
CBC-A,20050215,10.32,10.4,10.32,10.4,1000,
CBD,20050215,24.13,24.79,24.09,24.77,213900,
CBE,20050215,69.23,69.5,68.97,69.25,399300,
CBG,20050215,38,38.28,37,37.77,190100,
CBH,20050215,57.67,57.71,57.28,57.68,465800,
CBI,20050215,42.7,43.2,42.7,43.18,75500,
CBK,20050215,17.19,17.42,17.11,17.2,216500,
CBL,20050215,76.75,77.22,76.7,77.22,88100,
CBL-B,20050214,55.8,55.8,55.8,55.8,100,
CBL-C,20050215,26.18,26.25,26.18,26.25,700,
CBM,20050215,22.72,22.85,22.57,22.68,114500,
CBR,20050215,8,8.08,7.96,8.02,622300,
CBT,20050215,34.89,35.05,34.51,34.64,185000,
CBU,20050215,24.27,24.44,24.04,24.17,97600,
CC,20050215,17.15,17.25,16.17,16.53,26346000,
CCB,20050215,25.92,26.06,25.89,26,10000,
CCC,20050215,8.45,8.7,8.45,8.64,80800,
CCE,20050215,22.48,22.49,22.2,22.43,1450700,
CCG,20050215,25.94,25.94,25.94,25.94,200,
CCH,20050215,24.35,25.15,24.35,25.15,57300,
CCI,20050215,16.23,16.3,15.5,16.16,2840400,
CCJ,20050215,42.24,43.71,42,42.43,799400,
CCK,20050215,15.42,15.8,15.38,15.8,2099000,
CCL,20050215,56.02,56.6,55.78,56.54,3590300,
CCP-A,20050215,58.52,59.15,58.51,58.55,1400,
CCS,20050215,26.2,26.37,26.2,26.24,4500,
CCT,20050214,25.92,25.92,25.92,25.92,400,0
CCU,20050215,34.5,35.07,34.39,34.52,4032200,
CCX-C,20050215,28.5,28.5,28.5,28.5,400,
CCZ,20050215,46,46,45.74,45.74,5200,
CD,20050215,22.26,22.49,22.23,22.45,3353100,
CDC,20050215,11,11.24,11,11.05,11200,
CDD,20050210,26.5,26.51,26.5,26.51,500,0
CDE,20050215,4.01,4.01,3.85,3.9,2759100,
CDI,20050215,21.42,21.51,21.11,21.14,50500,
CDL,20050215,14.1,14.17,14,14.01,559200,
CDN,20050215,13.58,13.87,13.55,13.76,1205700,
CDR,20050215,13.7,14,13.65,14,339100,
CDR-A,20050214,26.7,26.7,26.7,26.7,200,
CDX,20050215,27.9,28.25,27.78,28.23,395400,
CE,20050215,15.57,16,15.55,15.94,438400,
CEA,20050215,20.35,20.37,20.35,20.37,1400,
CEC,20050215,40.7,40.86,40.1,40.67,196400,
CEE,20050215,30.93,31,30.65,31,62300,
CEG,20050215,53.45,53.45,52.66,52.75,1079000,
CEI,20050215,17.4,17.48,17.36,17.47,361600,
CEI-A,20050215,22.42,22.5,22.4,22.5,11400,
CEI-B,20050211,27.1,27.1,26.9,26.9,500,
CEL,20050215,9.7,9.7,9.7,9.7,100,
CEN,20050215,16.82,17.3,16.82,17.26,1075500,
CEO,20050215,53.65,54.3,53.65,53.73,126700,
CER.P,20050214,82,84,82,84,500,
CEW,20050215,27.65,27.65,27.58,27.58,200,
CEY,20050215,35.25,35.5,35.15,35.41,104000,
CFB,20050215,28.05,28.15,27.92,28.1,121000,
CFC,20050215,35.7,36.09,35.3,36.09,3391000,
CFC-A,20050215,26.17,26.19,26.09,26.14,9400,
CFD,20050215,10.48,10.53,10.43,10.52,17300,
CFE,20050215,26.78,26.78,26.78,26.78,300,
CFI,20050215,6.33,6.36,6.26,6.36,12400,
CFN,20050215,25.98,26,25.98,26,400,
CFR,20050215,48.21,48.51,48.09,48.31,96600,
CG,20050215,33.99,34.23,33.4,33.51,796800,
CGA,20050215,11.3,11.37,11.25,11.3,35200,
CGC,20050215,20.8,20.9,20.52,20.59,51700,
CGD,20050215,25.45,25.55,25.43,25.55,3600,
CGI,20050215,68.45,69.96,68.45,69.48,91300,
CGK,20050215,23.25,23.25,23.21,23.21,600,
CGP-T,20050215,25.39,25.39,25.2,25.25,7200,
CGT,20050215,4.25,4.28,4.22,4.28,48700,
CGV,20050215,25.85,25.93,25.85,25.9,5100,
CGW,20050215,29.45,29.45,28.73,28.73,700,
CGX,20050215,51.6,53,51.6,52.45,69900,
CH,20050215,14.5,14.7,14.5,14.65,21400,
CHA,20050215,39.22,39.22,38.89,39.05,46300,
CHB,20050215,11.03,11.2,10.9,11.17,483700,
CHD,20050215,35.98,36,35.5,35.95,384900,
CHE,20050215,71.15,71.65,71,71.42,36300,
CHF,20050215,23.9,23.9,23.76,23.8,18900,
CHG,20050215,48.3,48.99,47.9,48,22700,
CHH,20050215,59.75,60.05,59.37,59.76,77300,
CHI,20050215,20.69,20.73,20.51,20.54,127000,
CHK,20050215,19,19.13,18.63,18.9,2387900,
CHK-A,20041222,88.85,88.85,88.85,88.85,40500,
CHK-B,20050215,130.77,130.77,130.77,130.77,100,
CHK.P,20041122,111.51,111.51,111.51,111.51,300,
CHL,20050215,16.24,16.37,16.24,16.28,524500,
CHN,20050215,32.9,32.98,32.7,32.82,32600,
CHP,20050215,13.86,13.93,13.7,13.72,82200,
CHR,20050215,4.84,4.85,4.69,4.75,41700,
CHS,20050215,55,56.49,54.82,56.44,1657200,
CHT,20050215,21.79,21.92,21.75,21.89,179200,
CHU,20050215,8.45,8.49,8.35,8.46,301400,
CHY,20050215,16.56,16.71,16.5,16.56,144200,
CHZ,20050215,27.58,27.85,27.49,27.49,207500,
CHZ-A,20050215,27.16,27.21,27.16,27.16,900,
CI,20050215,89.05,90.43,89.01,90.15,1280300,
CIA,20050215,5.81,5.83,5.51,5.58,45800,
CIB,20050215,16.19,16.37,15.9,15.9,699900,
CIF,20050215,3.68,3.7,3.67,3.68,45200,
CIG,20050215,25.35,25.6,25.28,25.42,125500,
CII,20050215,18.38,18.38,18.2,18.34,69600,
CIK,20050215,4.58,4.63,4.55,4.62,204900,
CIL,20050215,26.19,26.19,26.19,26.19,600,
CIN,20050215,41.12,41.12,40.82,41.03,831400,
CIN-A,20050215,81,82,81,82,1800,
CIN-B,20050211,22.5,22.5,22.5,22.5,100,
CIN-C,20050204,22.31,23,22.3,23,700,
CIN-I,20050210,62.6,63.1,62.44,63,34800,0
CIN-J,20041229,106.75,106.75,106.75,106.75,100,0
CIR,20050215,24.63,24.8,24.25,24.39,14900,
CIT,20050215,42.3,42.64,41.9,42.55,929700,
CIX,20050215,17.25,17.25,17.05,17.09,3300,
CJO,20050215,25.76,26,25.76,26,6000,
CJR,20050215,23.25,23.25,23.24,23.25,600,
CK,20050215,12.9,13.42,12.8,13.06,725500,
CKC,20050215,2.98,2.98,2.88,2.88,188400,
CKH,20050215,59.32,59.93,59.25,59.3,318800,
CKI,20050215,27,27,27,27,300,
CKP,20050215,16.55,16.8,16.49,16.6,153500,
CKR,20050215,15.71,15.75,15.43,15.63,744600,
CL,20050215,54.5,54.5,53.63,53.92,3062300,
CLB,20050215,24.9,25.45,24.79,25.04,123500,
CLC,20050215,54.4,54.65,54.13,54.65,83700,
CLD,20050215,26.12,26.13,26.04,26.05,2800,
CLE,20050215,22.69,22.78,22.59,22.73,434100,
CLF,20050215,68.53,68.53,67,68,375700,
CLH,20050215,25.8,25.8,25.8,25.8,100,
CLI,20050215,44.64,44.88,44.63,44.86,218300,
CLK,20050215,12.35,12.37,12.03,12.19,60400,
CLP,20050215,38,38.21,37.7,37.9,248700,
CLP-C,20050214,26.64,26.64,26.64,26.64,800,0
CLP-D,20050214,26.3,26.3,26.3,26.3,200,
CLS,20050215,13.94,14.13,13.86,13.91,1030000,
CLX,20050215,60.2,60.8,59.9,60.77,1098400,
CM,20050215,57.4,57.4,57.13,57.35,47700,
CMA,20050215,58.5,58.93,58.49,58.91,606900,
CMA-Z,20050215,26.37,26.47,26.35,26.39,13400,
CMC,20050215,31.27,31.27,30.71,30.89,627700,
CME,20050215,211.25,212.97,209.25,212.1,634000,
CMH.P,20050215,26.52,26.6,26.52,26.6,5100,
CMI,20050215,74.6,74.6,73.3,73.75,896300,
CMK,20050215,9.2,9.25,9.12,9.13,18500,
CMM,20050215,16.45,16.45,16.4,16.42,14200,
CMM-B,20050215,26.7,26.89,26.7,26.75,3600,
CMN,20050215,24.01,24.95,24.01,24.77,83000,
CMO,20050215,9.5,9.5,9.31,9.33,109800,
CMO-A,20050207,18.5,18.5,17.81,17.81,400,0
CMO-B,20050215,13.7,13.7,13.51,13.52,13500,
CMP,20050215,24.75,25.19,24.55,25.1,327500,
CMS,20050215,12.33,12.9,12.3,12.72,6275600,
CMS-A,20050210,75,76.5,75,76.5,700,0
CMS-B,20050215,82,82,82,82,500,
CMS-J,20050215,25.24,25.24,25.24,25.24,300,
CMS-K,20050214,25.25,25.25,25.25,25.25,400,0
CMS-L,20050121,25.11,25.11,25.11,25.11,5000,0
CMS-N,20050215,26.81,26.83,26.62,26.63,8000,
CMU,20050215,6.06,6.07,6.02,6.03,54100,
CMX,20050215,39.25,39.48,38.83,39.21,2454300,
CN,20050215,30.3,30.3,29.67,29.75,46500,
CNA,20050215,28.55,29.23,28.55,29.12,469200,
CNB,20050215,20.26,20.41,20.18,20.31,445200,
CNB-A,20050215,27,27,27,27,800,
CNB-B,20050215,26.8,26.94,26.8,26.9,2700,
CNC,20050215,34.68,34.99,34.4,34.77,346800,
CNF,20050215,45,45.09,44.81,45.05,474300,
CNH,20050215,16.89,17.01,16.5,16.7,172000,
CNI,20050215,61.2,61.85,61.18,61.44,242300,
CNL,20050215,20.35,20.69,20.35,20.5,221900,
CNN,20050215,6.82,6.88,6.82,6.83,16600,
CNO,20050215,19.45,19.71,19.37,19.65,224800,
CNO-B,20050215,25.55,25.8,25.55,25.79,5600,
CNP,20050215,12.1,12.41,12.04,12.31,3431600,
CNP-C,20041222,25.39,25.39,25.39,25.39,6900,
CNQ,20050215,52.55,53.4,52.49,53.05,605000,
CNS,20050215,18.45,18.76,18.4,18.71,43300,
CNT,20050215,44.73,45.15,44.6,45.15,136400,
CNT-B,20050215,101.9,102.4,101.9,102.4,700,
CNX,20050215,43.6,43.84,41.57,41.9,3367200,
COA,20050215,15.11,15.36,15,15.2,21500,
COF,20050215,78.5,78.98,78.16,78.5,1704200,
COF-C,20050215,51.89,52.11,51.89,51.94,51000,
COG,20050215,52.5,52.6,51.66,52.01,264500,
COH,20050215,53.75,53.76,53.24,53.61,1009600,
COL,20050215,45.47,46.36,45.35,46.11,881500,
COO,20050215,82.5,83.86,82.5,83.7,516900,
COP,20050215,100.95,101.44,100.19,101.38,2288500,
COT,20050215,24.75,24.91,24.65,24.72,227700,
COX,20041208,34.73,34.78,34.73,34.77,189600,0
COY,20050215,9.02,9.02,8.97,9,57700,
CP,20050215,34.28,34.28,33.66,34.05,203200,
CPB,20050215,28.58,28.87,28.51,28.87,1248600,
CPC,20050215,14.43,14.54,14.3,14.41,66900,
CPE,20050215,14.95,15.19,14.79,14.95,68300,
CPE-A,20050215,35.75,36,35.7,35.7,1200,
CPF,20050215,36.9,37,36.38,36.99,96700,
CPK,20050215,26.4,26.6,26.4,26.6,2100,
CPL,20050215,23.93,23.93,23.35,23.43,20400,
CPN,20050215,3.37,3.37,3.22,3.26,5706200,
CPO,20050215,29.4,29.78,29,29.53,532200,
CPP,20050215,26.96,26.96,26.96,26.96,700,
CPS,20050215,45.49,45.54,43.15,44.88,2295200,
CPT,20050215,46.4,47.01,46.25,46.94,300600,
CPV,20050215,26.7,26.8,26.26,26.5,28000,
CPY,20050215,15.24,15.33,15.24,15.28,31800,
CQB,20050215,22.13,22.6,22.13,22.48,485300,
CR,20050215,29.35,29.61,29.3,29.43,143900,
CRA,20050215,12.25,12.39,12.12,12.16,339900,
CRD.A,20050215,7.05,7.05,6.97,7,7500,
CRD.B,20050215,7.15,7.26,7,7.05,8200,
CRE,20050215,32.98,33.2,32.6,32.95,379100,
CRE-E,20050215,26.53,26.61,26.53,26.61,900,
CRH,20050215,26.26,26.26,26.26,26.26,700,
CRI,20050215,38.1,38.12,37.35,37.73,77600,
CRK,20050215,25.2,25.44,24.9,25.16,197900,
CRL,20050215,47.1,51.64,47.1,51,4908900,
CRM,20050215,13.8,14.57,13.79,14.26,857000,
CRN,20050215,15.2,15.23,15.15,15.2,23200,
CRO,20050215,22.75,22.9,22.61,22.9,143000,
CRO-A,20050215,27.06,27.06,27.06,27.06,200,
CRR,20050215,70.05,70.65,69.59,70.53,127100,
CRS,20050215,63.85,64.15,62.62,63.13,183600,
CRT,20050215,44.3,44.45,44.01,44.35,15400,
CRY,20050215,7.8,8,7.75,7.96,178700,
CSB,20050215,34.57,34.9,34.53,34.85,130500,
CSC,20050215,47.47,47.58,47.03,47.36,1684400,
CSD-A,20050215,26.22,26.35,26.16,26.23,8200,
CSE,20050215,24.63,24.91,24.63,24.7,635500,
CSG,20050215,38.66,39.21,38.55,39,203600,
CSH,20050215,29.54,29.93,29.27,29.27,141200,
CSK,20050215,21.3,21.9,21.3,21.56,125900,
CSL,20050215,68.6,68.9,68.16,68.36,152900,
CSP,20050215,12.21,12.21,12.12,12.17,23400,
CSQ,20050215,14.01,14.15,14.01,14.13,493800,
CSR,20050215,42.86,42.9,42.63,42.78,267800,
CSS,20050215,32.75,32.85,32.35,32.5,32400,
CSU,20050215,5.6,5.72,5.6,5.68,7600,
CSV,20050215,5.01,5.1,5.01,5.09,19400,
CSX,20050215,39.72,40,39.49,39.93,993200,
CT,20050215,33.75,34.1,33.5,33.83,41600,
CTB,20050215,21.69,21.95,21.26,21.5,720400,
CTC,20050215,11.52,11.75,11.5,11.59,228700,
CTG,20050215,3.9,3.9,3.76,3.76,20300,
CTH-B,20050215,25.88,25.99,25.88,25.89,7400,
CTL,20050215,33.62,33.8,33.2,33.44,1095100,
CTL-A,20050215,25.1,25.17,25.1,25.1,6400,
CTR,20050215,32.6,32.6,31.12,31.2,172800,
CTS,20050215,13.75,13.89,13.51,13.52,143100,
CTV,20050215,14.78,14.85,14.54,14.64,894900,
CTX,20050215,62.21,62.36,60.45,61.49,2515700,
CU,20050215,24.35,24.6,24.35,24.41,27300,
CUK,20050215,59.8,60.2,59.8,60.2,21900,
CUZ,20050215,29.05,29.2,28.74,28.86,98800,
CUZ-A,20050215,25.95,25.95,25.95,25.95,300,
CV,20050215,23.1,23.15,22.65,22.7,12900,
CVB,20050209,10.81,10.81,10.81,10.81,400,0
CVC,20050215,27.07,27.7,27.01,27.36,1516000,
CVD,20050215,42.66,42.95,42.6,42.71,296100,
CVE-L,20050215,101,101.01,101,101.01,0,
CVE-U,20050215,27.11,27.15,27.11,27.15,700,
CVE.P,20050209,104,104,104,104,100,
CVG,20050215,14.16,14.6,14.13,14.58,1561700,
CVH,20050215,59.86,60.81,59.8,60.12,853000,
CVI,20050215,26.03,26.24,26.03,26.08,4400,
CVO,20050215,2.88,2.94,2.85,2.94,76600,
CVS,20050215,48.94,49.02,48.1,48.55,2193000,
CVT,20050215,5.34,5.35,5.3,5.34,204500,
CVW,20050207,26.26,26.26,26.25,26.25,1700,0
CVX,20050215,58.24,58.34,57.76,58.17,4021200,
CW,20050215,57.4,57.61,56.94,57.2,59300,
CW.B,20050215,56.27,56.38,56.23,56.23,1000,
CWF,20050215,10.34,10.37,10.28,10.37,27100,
CWG,20050215,12.25,12.4,12.14,12.15,18400,
CWP,20050215,7.5,7.6,7.47,7.59,201200,
CWT,20050215,35,35.34,34.75,34.99,58500,
CWZ,20050215,26.71,26.71,26.71,26.71,300,
CX,20050215,39.1,39.28,38.94,39,387200,
CXE,20050215,6.7,6.74,6.7,6.71,29900,
CXH,20050215,10.24,10.33,10.24,10.28,7900,
CXR,20050215,16.29,16.38,16.17,16.31,649300,
CXW,20050215,39.75,40.35,39.72,40.18,199500,
CY,20050215,13.25,13.83,13.16,13.47,4879500,
CYA,20050215,11.05,11.2,11,11.2,6100,
CYD,20050215,10.63,10.84,10.53,10.66,223600,
CYE,20050215,8.98,9.03,8.93,9,106900,
CYF,20050214,26.16,26.16,26.14,26.14,1000,0
CYG,20050215,26.26,26.33,26.25,26.25,11100,
CYH,20050215,31.25,31.26,30.87,30.95,1378600,
CYI,20050214,26.35,26.35,26.25,26.25,700,0
CYK,20050214,26.45,26.5,26.45,26.5,700,0
CYN,20050215,70.39,70.84,70.19,70.77,106100,
CYP,20050215,24.55,24.56,24.55,24.55,2700,
CYR,20050215,26.25,26.25,26.25,26.25,2200,
CYT,20050215,50.39,51.58,50.1,50.5,315900,
CZN,20050215,13.63,13.7,13.51,13.53,2067500,
CZN.P,20050214,59.75,59.75,59.75,59.75,100,
CZR,20050215,20.57,20.78,20.56,20.73,1856400,
D,20050215,71.17,71.19,70.85,70.97,1459600,
D-A,20050215,26.2,26.28,26.18,26.18,22100,
D-U,20050215,55.95,55.95,55.32,55.35,33800,
DA,20050215,18.83,18.96,18.76,18.87,45100,
DAB,20050215,20.23,20.32,20.07,20.17,44400,
DAL,20050215,5.98,5.98,5.59,5.78,3165300,
DB,20050215,88.59,88.9,88.45,88.68,95900,
DBD,20050215,54.58,54.9,54.23,54.78,248800,
DCI,20050215,32.01,32.25,31.78,31.95,217400,
DCM,20050215,17.52,17.55,17.39,17.46,35100,
DCN,20050215,15.89,16.03,15.73,15.9,347700,
DCO,20050215,20.06,20.09,20,20.06,9200,
DCP,20041115,54.93,54.93,54.5,54.88,18200,0
DCQ,20050215,26.13,26.16,26.1,26.13,21900,
DCS,20050215,19.1,19.31,19.09,19.22,88300,
DCX,20050215,46.41,46.43,46.13,46.32,327500,
DD,20050215,51.1,52,51.04,51.75,4303700,
DD-A,20050215,75.75,75.75,75.75,75.75,200,
DD-B,20050215,95,95,95,95,100,
DDE,20050215,14.15,14.28,14.11,14.16,43400,
DDF,20050215,12.25,12.4,12.2,12.25,17600,
DDR,20050215,42,42.45,41.91,42.4,672600,
DDR-F,20050215,27.13,27.3,27.1,27.3,4400,
DDR-G,20050215,26.95,27.15,26.95,27.13,6900,
DDR-H,20050215,25.85,26,25.85,26,5400,
DDR-I,20050215,26.39,26.45,26.33,26.45,5100,
DDS,20050215,26,26.07,25.67,25.82,1255200,
DDT,20050215,24.93,25,24.78,24.95,12100,
DE,20050215,67.7,68,65.65,66.1,7844300,
DEG,20050215,72.55,73.2,72.39,73,24000,
DEL,20050215,43.8,45,43.8,44.27,29800,
DEO,20050215,56.86,57.3,56.7,57.22,220100,
DER,20050215,7.8,7.8,7.78,7.78,7500,
DES,20041129,5.15,5.45,5.12,5.39,26700,0
DEX,20050215,23.34,23.46,23.26,23.43,272800,
DF,20050215,34.39,36,34.39,34.88,1368900,
DFG,20050215,45,46.37,45,46.21,135300,
DFS,20050215,16.7,16.92,16.65,16.86,33100,
DFY,20050214,27.1,27.1,27.1,27.1,500,
DG,20050215,22.21,22.4,22.05,22.28,2642900,
DGF,20050215,12.95,13.15,12.83,13.09,16500,
DGX,20050215,99.3,100.99,99.3,99.99,719200,
DHF,20050215,4.81,4.84,4.81,4.83,153900,
DHI,20050215,41.7,41.89,40.6,41.41,4338000,
DHM,20050215,26.65,26.73,26.65,26.72,3900,
DHR,20050215,55.25,55.36,54.5,54.89,1532200,
DHY,20050215,5.06,5.1,5.04,5.07,196100,
DIS,20050215,29.31,29.58,29.24,29.58,5026900,
DIV,20050215,14.25,14.33,14.22,14.22,13200,
DJ,20050215,39.35,39.48,39.13,39.23,271600,
DJO,20050215,24.8,25,24.3,24.4,191200,
DKC,20050215,25.7,25.8,25.67,25.72,5000,
DKF,20050215,26.95,27.07,26.81,27.07,2200,
DKG,20050215,25.6,25.75,25.6,25.69,3700,
DKI,20050215,28.35,28.35,28.35,28.35,200,
DKK,20050215,26.03,26.39,26.03,26.39,800,
DKL,20050215,26,26.08,25.91,25.91,600,
DKM,20050215,25.65,25.65,25.65,25.65,1300,
DKP,20050215,24.82,24.91,24.8,24.91,2200,
DKQ,20050215,24.8,24.85,24.68,24.68,3500,
DKR,20050215,25.35,25.74,25.35,25.74,2000,
DKS,20050215,34.9,36.1,34.9,35.49,837100,
DKT,20050215,26.04,26.14,25.97,26.14,700,
DKV,20050215,26.5,26.5,26.5,26.5,300,
DKW,20050215,23.71,23.71,23.5,23.5,8200,
DKX,20050215,25.45,25.45,25.45,25.45,400,
DKY,20050215,25.5,25.5,25.5,25.5,300,
DKZ,20050215,25.05,25.24,24.91,24.91,4900,
DLM,20050215,11.31,11.5,11.28,11.4,775800,
DLP,20050215,29.4,30.74,29.35,30.49,520700,
DLR,20050215,14.51,14.61,14.3,14.47,89700,
DLX,20050215,39.3,39.32,39.02,39.14,280800,
DMG-A,20050215,26.43,26.55,26.4,26.45,4300,
DMH,20050215,14.05,14.05,14,14,2100,
DMN,20050215,6.3,6.33,6.18,6.2,234200,
DNA,20050215,46.86,48.23,46.86,47.61,3574900,
DNB,20050215,59.72,60.43,59.42,60.43,398400,
DNP,20050215,11.85,11.88,11.77,11.85,219500,
DNR,20050215,33.1,33.1,32.65,33.01,293700,
DNT,20050215,11.3,11.3,11.01,11.12,72200,
DO,20050215,46.1,46.94,45.55,46.1,1751900,
DOM,20050215,39.08,39.17,39,39.15,23100,
DOV,20050215,38.9,38.95,38.44,38.75,1133000,
DOW,20050215,52.3,53.72,52.29,53.54,5610800,
DOX,20050215,29.45,29.83,29.36,29.62,515900,
DP,20050215,48.7,48.78,47.05,47.65,253300,
DPH,20050215,7.15,7.19,7.12,7.13,2083500,
DPH-A,20050215,24.14,24.15,24.02,24.09,143800,
DPL,20050215,26.83,27,26.4,26.65,1621700,
DPZ,20050215,17,17.22,16.8,17.02,217800,
DQC,20050215,26.38,26.58,26.38,26.42,3700,
DQE,20050215,19.15,19.23,18.96,19,961500,
DQU-A,20050215,36.9,36.9,36.9,36.9,0,
DQU-B,20050209,35.25,35.25,35.25,35.25,200,0
DQU-C,20050215,34.55,34.85,34.5,34.5,400,
DQU-D,20050207,36.25,37.5,35.75,35.75,1600,
DQU-E,20050215,37,37,37,37,0,
DQU-G,20050214,37.25,37.25,37.25,37.25,100,0
DQU-H,20050210,53.75,54.5,53.75,54.5,2000,
DRE,20050215,32.19,32.5,32.1,32.38,471800,
DRE-I,20050215,26.25,26.25,26.25,26.25,600,
DRE-J,20050215,25.14,25.23,25.14,25.23,12500,
DRE-K,20050215,25.08,25.15,25.06,25.14,6700,
DRI,20050215,28.63,28.75,28.33,28.7,890300,
DRL,20050215,44.01,44.1,43.64,43.92,531700,
DRQ,20050215,31.23,31.38,30.9,31,66100,
DRS,20050215,42.68,42.85,42.11,42.37,213200,
DSB,20050215,18.01,18.01,18.01,18.01,1800,
DSL,20050215,63,63.06,61.74,61.95,92800,
DSM,20050215,8.5,8.54,8.48,8.52,92200,
DSS,20050215,2.92,3.04,2.81,2.91,584500,
DST,20050215,47.95,47.95,47.17,47.6,819100,
DSU,20050215,6.78,6.8,6.75,6.8,309200,
DT,20050215,21.15,21.25,21.13,21.13,835800,
DTA,20050202,25.59,25.7,25.58,25.7,3800,0
DTB,20050202,25.52,25.52,25.44,25.44,1800,0
DTC,20050215,9.33,9.36,9.18,9.36,65000,
DTE,20050215,44.8,44.88,44.55,44.64,559200,
DTE-A,20050215,26.36,26.51,26.35,26.35,1900,
DTE-B,20050215,25.98,25.98,25.5,25.59,33700,
DTE-C,20050215,27.3,27.4,27.11,27.4,2600,
DTF,20050215,16.45,16.48,16.15,16.15,7200,
DTG,20050215,30,30,29.45,29.55,103600,
DTH,20050202,25.36,25.36,25.35,25.35,1200,0
DTV,20050215,15.41,15.41,15.19,15.21,4653000,
DUC,20050215,14.58,14.59,14.53,14.57,19900,
DUK,20050215,27.48,27.52,27.35,27.45,2647400,
DUK-A,20050215,26.95,26.95,26.95,26.95,300,
DUR,20041115,15.87,15.87,15.62,15.78,215200,0
DV,20050215,18.17,18.45,18.12,18.28,484300,
DVA,20050215,43.78,43.78,43.1,43.11,810700,
DVD,20050215,5.5,5.63,5.45,5.54,10200,
DVN,20050215,42.13,42.52,41.92,42.12,2539700,
DW,20050215,35.94,39.19,35.84,39,98800,
DWA,20050215,38.95,38.99,38.24,38.63,467700,
DX,20050215,7.45,7.46,7.36,7.4,21600,
DX-D,20050215,10.45,10.45,10.45,10.45,700,
DXB,20050214,10.1,10.22,10.07,10.07,4400,0
DY,20050215,25.66,25.74,25.17,25.36,350500,
DYN,20050215,4.44,4.53,4.43,4.51,3512700,
DYS,20050215,17.85,18.2,17.68,17.81,54200,
E,20050215,124.93,125.84,124.77,125.8,85100,
EAC,20050215,39.82,39.9,39.35,39.57,88700,
EAI-A,20041110,25.26,25.26,25.26,25.26,100,0
EAS,20050215,26.4,26.67,26.21,26.54,690100,
EAT,20050215,38.26,38.77,38.12,38.72,499100,
EBF,20050215,17.57,17.64,17.43,17.45,106800,
EC,20050215,29.83,30,29.62,29.78,360400,
ECA,20050215,61.9,62.38,61.66,62.07,557200,
ECL,20050215,32.73,32.81,32.48,32.58,955500,
ECT,20050215,26.45,26.49,26.4,26.4,4300,
ED,20050215,44.24,44.25,43.91,44.01,718300,
ED-A,20050215,91.2,91.25,91.2,91.25,400,
ED-C,20050210,90.5,90.5,90.5,90.5,100,0
EDE,20050215,23.25,23.55,23.25,23.44,81700,
EDE-D,20050214,26.42,26.42,26.41,26.41,2100,0
EDF,20050215,16.64,16.85,16.58,16.77,56000,
EDO,20050215,31.95,32.13,31.87,32.06,76300,
EDP,20050215,29.9,30.35,29.82,30.1,25600,
EDS,20050215,20.1,20.23,19.86,20.15,2360800,
EDV,20050215,26.4,26.46,26.35,26.46,7300,
EE,20050215,20.55,20.73,20.44,20.47,177500,
EEP,20050215,54.25,54.48,53.98,54.4,105400,
EEQ,20050215,52.01,53.2,52,52.59,38500,
EF,20050215,11.3,11.3,11.2,11.2,23600,
EFD,20050215,22.09,22.43,22,22.23,87500,
EFL,20050215,14.09,14.09,14.07,14.07,1900,
EFR,20050215,20.1,20.2,20.06,20.08,136800,
EFT,20050215,19.37,19.42,19.27,19.3,105500,
EFX,20050215,30.99,31.45,30.91,31.32,405400,
EGN,20050215,63.28,63.68,63.15,63.3,140900,
EGP,20050215,38.25,39.1,38.05,39.1,84300,
EGP-D,20050128,26.75,26.75,26.75,26.75,1000,
EGS-A,20050215,25.33,25.34,25.33,25.33,33600,
EHA,20050215,26.57,26.57,26.45,26.46,7400,
EHB,20050215,25.65,25.66,25.51,25.65,9700,
EHI,20050215,14.68,14.68,14.55,14.58,61400,
EHL,20050215,26.95,27,26.89,26.89,9300,
EHP,20050215,9.6,9.76,9.6,9.75,50200,
EIX,20050215,33.1,33.15,32.55,32.73,1246700,
EIX-A,20041217,25.07,25.07,25.07,25.07,400,0
EIX-B,20041129,25,25,24.98,24.98,3400,0
EK,20050215,34.67,34.94,34.39,34.52,1752700,
EKT,20050215,34.45,34.45,34.04,34.13,13100,
EL,20050215,44.15,44.85,43.9,44.7,1534900,
ELA-B,20041103,25.2,25.2,25.2,25.2,1100,
ELE,20050215,23.19,23.35,23.11,23.27,114400,
ELK,20050215,39.72,39.88,39.5,39.6,172900,
ELN,20050215,27.09,27.44,26.91,27.41,1691000,
ELP,20050215,4.93,4.96,4.83,4.91,310800,
ELS,20050215,34.45,34.75,34.4,34.63,108100,
ELT,20050215,6.4,7.25,6.4,6.99,70300,
ELX,20050215,17.15,17.99,17.05,17.55,2489000,
ELY,20050215,13.34,13.48,13.27,13.48,532600,
EMC,20050215,13.01,13.38,13,13.38,15500500,
EMD,20050215,19.57,19.8,19.4,19.71,11300,
EME,20050215,45.28,45.6,45.05,45.35,84600,
EMF,20050215,17.26,17.56,17.25,17.31,130400,
EMN,20050215,55.45,56.31,55.38,56.31,530800,
EMO,20050214,27.01,27.05,27.01,27.05,400,
EMQ,20050215,26,26.35,25.92,26.35,8900,
EMR,20050215,67.83,68.44,67.62,68.01,931900,
EMT,20050215,8.78,8.78,8.51,8.72,37200,
EN,20050215,49.95,49.96,49.08,49.5,50200,
ENB,20050215,51.76,52.44,51.69,52.32,50400,
ENC,20050215,8.38,8.42,8.12,8.2,30700,
ENH,20050215,35.53,36.38,35.35,36.31,390600,
ENI,20050215,8.41,8.71,8.41,8.48,254600,
ENL,20050215,28.04,28.16,27.99,28.13,51900,
ENN,20050215,11.25,11.42,11.25,11.41,393700,
ENN-B,20050215,26.8,26.86,26.58,26.85,1300,
ENO,20050215,8.45,8.45,8.39,8.45,2400,
ENR,20050215,60.19,60.92,59.9,60.57,462800,
ENS,20050215,14.9,14.92,14.7,14.91,16000,
ENT,20050215,5.59,5.62,5.5,5.56,39800,
ENZ,20050215,18.16,18.36,18,18.05,86200,
EOC,20050215,17.96,18.09,17.84,18.05,39600,
EOG,20050215,82.15,82.89,81.46,82.17,1169900,
EOI,20050215,20.55,20.8,20.55,20.67,167100,
EON,20050215,92.6,93.4,92.31,93.02,44000,
EOP,20050215,30,30.36,29.9,30.19,2162100,
EOP-B,20050215,51.17,51.17,51.11,51.11,800,
EOP-G,20050215,26.93,26.94,26.81,26.86,4700,
EP,20050215,11.29,11.89,11.2,11.77,8664000,
EP-A,20050215,32.13,33.25,32,33.15,44100,
EP-C,20050215,39.65,39.79,39.58,39.77,5400,
EPB,20050215,26.9,26.95,26.8,26.8,10100,
EPC,20050215,13.12,13.12,12.97,13,7800,
EPD,20050215,26.95,27.09,26.95,27.02,685800,
EPL,20050215,23.44,23.49,22.4,22.76,784600,
EPR,20050215,44.7,45.15,44.13,44.66,94700,
EPR-A,20050215,27.25,27.25,27.01,27.01,5000,
EQR,20050215,32.96,33.31,32.86,33.1,1143900,
EQR-B,20050215,26.1,26.1,26.1,26.1,300,
EQR-C,20050215,26.89,26.95,26.89,26.91,600,
EQR-D,20050215,27.5,27.5,27.34,27.5,3000,
EQR-E,20050215,36.7,36.7,36.7,36.7,100,
EQR-H,20050105,51.65,51.65,50.75,50.75,800,0
EQR-N,20050215,25.3,25.32,25.23,25.32,13700,
EQS,20050215,8.01,8.05,8,8.01,11300,
EQT,20050215,58.1,58.45,57.97,58.31,187000,
EQY,20050215,20.99,21.3,20.99,21.02,73500,
ERF,20050215,39.73,39.77,39.38,39.7,237400,
ERJ,20050215,34.9,35.47,34.79,34.87,501900,
ESD,20050215,19.65,19.75,19.55,19.63,75100,
ESE,20050215,77.75,79.36,77.17,78.16,55900,
ESF,20050215,26.9,27.15,26.84,27.03,7300,
ESI,20050215,49.7,49.96,49.01,49.46,194500,
ESL,20050215,31.19,31.4,31,31.09,71400,
ESS,20050215,75.17,75.85,74.99,75.12,253300,
ESV,20050215,37.16,38.03,37.15,37.67,3208400,
ET,20050215,13.31,13.31,13.05,13.18,3249500,
ETF,20050215,10.15,10.21,10.01,10.06,13800,
ETG,20050215,19.95,20,19.85,19.89,428700,
ETH,20050215,36.53,36.94,36.36,36.47,149300,
ETM,20050215,32.76,33.28,32.76,33.17,575100,
ETN,20050215,69.85,70.17,69.6,69.88,476600,
ETO,20050215,20.71,20.77,20.62,20.67,74000,
ETP,20050215,64.13,64.96,63.84,64.55,72300,
ETR,20050215,70.86,71.1,70.3,70.61,760100,
ETS,20050215,1.55,1.59,1.53,1.55,1257800,
EV,20050215,26.24,26.96,26.24,26.85,604300,
EVC,20050215,7.9,7.9,7.78,7.82,194000,
EVF,20050215,8.9,8.98,8.9,8.96,70200,
EVN,20050215,16.73,16.74,16.68,16.71,27500,
EVT,20050215,21.6,21.72,21.59,21.72,257400,
EW,20050215,42,42.39,41.86,42.26,259300,
EXC,20050215,45.2,45.3,44.73,44.91,2419300,
EXE,20050215,14.4,14.7,14.4,14.7,18500,
EXE.A,20041112,13.98,13.98,13.85,13.85,300,0
EXP,20050215,80.63,80.63,79.36,80.49,132500,
EXP.B,20050215,78.52,78.52,77.17,78.05,41900,
EXR,20050215,13.8,14.1,13.55,13.65,82800,
EYE,20050215,25.78,26.02,25.68,25.68,206200,
F,20050215,13.06,13.18,13.06,13.16,5585100,
F-A,20050215,25.99,25.99,25.77,25.85,32400,
F-S,20050215,50.35,50.68,50.21,50.5,234400,
FA,20050215,3.36,3.65,3.35,3.57,220500,
FAC,20050215,9.81,10.35,9.81,10.28,49200,
FAF,20050215,36.6,36.69,36.36,36.51,481600,
FAM,20050215,19.42,19.68,19.42,19.66,46200,
FBC,20050215,20.59,20.79,20.3,20.51,470300,
FBF-K,20050215,25.8,25.86,25.8,25.8,8200,
FBF-L,20050215,26.48,26.48,26.35,26.35,8800,
FBF-M,20050215,26.55,26.66,26.55,26.56,8700,
FBF-N,20050215,25.45,25.46,25.28,25.4,16700,
FBN,20050215,24.45,24.58,23.83,24.09,775100,
FBP,20050215,51.99,52.35,51.2,51.44,342500,
FBP-A,20050214,26.15,26.3,26.15,26.15,1400,0
FBP-B,20050215,28.1,28.1,27.8,27.8,1200,
FBP-C,20050215,26.3,26.35,26.3,26.35,1500,
FBP-D,20050210,26.55,26.55,26.55,26.55,800,
FBP-E,20050215,26.3,26.3,26.3,26.3,2000,
FBR,20050215,19.3,19.62,19.25,19.41,1319900,
FBS-A,20050215,27.16,27.3,27.16,27.2,900,
FC,20050215,2.5,2.5,2.45,2.46,7100,
FCE.A,20050215,62.05,62.23,61.95,62.05,20800,
FCE.B,20050215,63.49,63.49,63.49,63.49,100,
FCF,20050215,14.25,14.4,14.08,14.25,86300,
FCH,20050215,13.52,13.65,13.33,13.59,341200,
FCH-A,20050215,25,25,24.81,24.85,20200,
FCH-B,20050215,25.53,25.73,25.53,25.63,1400,
FCJ,20050215,25.63,25.79,25.63,25.75,11400,
FCL,20050215,22.65,22.68,21.75,21.9,636200,
FCN,20050215,18.95,19.21,18.91,19.13,233300,
FCO,20041103,14,14.15,14,14.05,15600,0
FCS,20050215,16.75,17.15,16.5,16.82,1879300,
FCT,20050215,19.16,19.18,19.08,19.14,63600,
FCX,20050215,38.45,38.88,37.98,38.13,1852300,
FCX-C,20050215,42.8,42.91,42.75,42.8,5800,
FCX-D,20050215,7.95,7.95,7.8,7.83,2600,
FCY,20050215,25.55,25.65,25.54,25.54,5200,
FCZ,20050215,25.5,25.6,25.5,25.56,23400,
FD,20050215,57.6,58.27,57.23,58,1768200,
FDC,20050215,41,41.55,40.8,41.36,3831400,
FDG,20050215,84.4,84.4,82,83.4,397800,
FDO,20050215,33.23,33.52,33.1,33.42,498000,
FDP,20050215,31.01,33.05,31.01,32.45,586900,
FDS,20050215,32.85,33.61,32.64,33,292800,
FDX,20050215,96.78,97.2,95.98,97.18,1332000,
FE,20050215,41.55,41.98,40.76,41.22,2197500,
FED,20050215,53.83,54.32,53.1,53.3,73300,
FEU,20050215,38.16,38.24,38.16,38.24,200,
FEZ,20050215,40.45,40.53,40.32,40.45,14400,
FF,20050215,19.52,19.62,19.05,19.29,58000,
FFA,20050215,20.45,20.6,20.45,20.58,92900,
FFC,20050215,25.73,25.76,25.57,25.64,90000,
FFG,20050215,27.82,27.95,27.26,27.35,50800,
FFH,20050215,169.36,169.4,166.95,167,33100,
FGP,20050215,21.5,21.5,21.37,21.41,114300,
FHN,20050215,43.39,43.7,43.18,43.55,575300,
FHR,20050215,31,31.13,30.9,30.95,281300,
FIA,20050215,7.93,7.95,7.85,7.89,16400,
FIC,20050215,34.18,34.54,34.1,34.4,185900,
FIF,20050215,34.45,34.58,34.12,34.4,81200,
FII,20050215,29.13,29.41,29.12,29.39,654600,
FIX,20050215,7.3,7.5,7.18,7.49,900700,
FJC,20050215,3.13,3.23,3.1,3.19,33200,
FJC-A,20050215,24.9,25.1,24.8,24.97,13400,
FL,20050215,26.92,27.01,26.6,26.76,380000,
FLA,20050215,42,42.05,41.25,41.71,73000,
FLB,20041231,23.9,24.07,23.88,23.9,778500,
FLC,20050215,24.6,24.79,24.49,24.67,20600,
FLE,20050215,9.57,9.74,9.55,9.73,1021400,
FLI,20050215,45.31,46.64,45.31,46.45,7000,
FLO,20050215,31.14,31.26,30.79,30.85,313000,
FLR,20050215,60.77,62.57,60.66,62.39,848400,
FLS,20050215,24.4,24.86,24.4,24.71,197400,
FMC,20050215,47.85,48.59,47.85,48.25,214600,
FMD,20050215,65,65.25,64.81,65.04,147800,
FMI,20050215,8.16,8.16,8.1,8.11,15900,
FMN,20050215,14.83,14.89,14.67,14.88,21300,
FMS,20050215,28.23,28.5,28.18,28.32,25600,
FMS.P,20050215,19.8,20,19.8,20,11000,
FMT,20050215,24.83,25,24.56,24.74,374900,
FMT.P,20050215,25.56,25.6,25.53,25.6,4000,
FMX,20050215,56.12,56.39,55.75,56.02,311300,
FNB,20050215,19.85,19.9,19.38,19.38,117800,
FNF,20050215,46.65,46.94,45.81,46,2026700,
FNM,20050215,63.1,63.39,62.38,63.22,3043100,
FNM-F,20050211,38,38,38,38,80000,0
FNM-G,20050215,38.65,38.7,38.65,38.7,500,
FNM-H,20050215,50.7,50.85,50,50.85,202100,
FNM-I,20050215,47.95,49.95,47.26,47.95,239900,
FNM-J,20050209,50.2,50.2,50.2,50.2,20200,
FNM-K,20050214,50.3,50.3,50.25,50.25,10000,
FNM-L,20050215,45.9,46.5,45.9,46.5,2700,
FNM-M,20050215,42.9,42.9,42.7,42.9,128400,
FNM-N,20050215,48.7,48.9,48.6,48.88,4300,
FO,20050215,84.25,84.92,84.05,84.9,398000,
FO-A,20050211,518,518,518,518,100,0
FOB,20050215,4.8,4.89,4.72,4.79,10400,
FOE,20050215,19.25,19.59,19.17,19.26,222400,
FON,20050215,23.18,23.4,23.05,23.38,12868800,
FOX,20050215,33.65,34.12,33.41,33.82,2375500,
FPC-A,20050215,25.05,25.11,25.03,25.1,12000,
FPL,20050215,79.92,80.09,79.51,79.81,862800,
FPL-A,20050215,64.26,64.47,64.05,64.19,26700,
FPL-B,20050215,62.3,62.4,61.84,61.98,194000,
FPL-C,20050215,25.2,25.22,25.11,25.19,18100,
FPO,20050215,21.8,22,21.75,21.9,12900,
FPT,20050215,13.68,13.68,13.51,13.58,10700,
FR,20050215,42.2,42.51,42.16,42.51,360900,
FR-C,20050215,27.46,27.46,27.46,27.46,400,
FRA,20050215,19.15,19.22,19.14,19.15,108000,
FRB,20050215,19.3,19.31,19.24,19.24,39400,
FRC,20050215,52.6,53.08,52.35,52.64,36300,
FRC-A,20050215,26.51,26.51,26.51,26.51,600,
FRE,20050215,66.85,67.05,66.41,66.44,3171400,
FRE-B,20050214,46,46,45.25,45.25,1200,0
FRE-D,20050214,50.6,50.6,50.6,50.6,3000,
FRE-F,20050215,46.45,46.45,46.45,46.45,300,
FRE-G,20050208,44,44,44,44,5000,
FRE-H,20050215,46.5,46.9,46.5,46.9,6500,
FRE-K,20050214,52.72,53,52.72,53,16900,0
FRE-L,20050215,40,40.48,39.2,40.05,290600,
FRE-M,20050214,43.02,43.02,42.45,42.45,17400,
FRE-N,20050215,43,43,42.8,42.8,1000,
FRE-O,20050215,52.75,53.5,52.5,53.5,500,
FRE-P,20050215,51.6,51.6,50.97,51.05,20200,
FRE-Q,20050214,41.5,41.5,41.5,41.5,200,0
FRE-R,20050215,51.46,51.48,51.46,51.48,900,
FRK,20050215,61.97,62.69,61.9,62.58,176200,
FRO,20050215,49,49.44,48.37,48.7,1381900,
FRT,20050215,50.75,51.35,50.75,51.35,201700,
FRT-B,20050215,26.65,26.65,26.65,26.65,1200,
FRX,20050215,41.62,41.98,41.45,41.66,1774400,
FS,20050215,81.5,82.2,81.35,81.58,178300,
FSB,20050215,26.44,26.44,26.3,26.3,2400,
FSE,20050215,25.85,25.87,25.84,25.85,5800,
FSF,20050215,24.52,24.7,24.45,24.7,19300,
FSH,20050215,62.28,62.49,61.48,61.52,2195800,
FSL,20050215,18.89,19.03,18.75,18.91,921800,
FSS,20050215,15.4,15.48,14.52,14.6,1003000,
FST,20050215,37,37.08,36.26,36.61,933500,
FT,20050215,6.22,6.26,6.18,6.2,121800,
FTD,20050215,12.87,12.87,12.55,12.6,361400,
FTE,20050215,31.88,32,31.72,31.77,73600,
FTI,20050215,33.12,33.54,33,33.27,278600,
FTO,20050215,30.08,30.2,29.5,29.8,158600,
FUL,20050215,25.7,26.46,25.64,26.32,150700,
FUN,20050215,32.65,33.95,32.25,33.95,106100,
FUR,20050215,4.17,4.18,4.12,4.16,50200,
FUR-A,20050215,26,26.35,26,26.35,1600,
FWJ,20050215,10.9,11.03,10.9,10.97,2500,
FXI,20041217,55,55.02,54.66,54.81,167600,
G,20050215,50.02,50.95,50.02,50.72,6682200,
GAB,20050215,9.19,9.26,9.17,9.24,142000,
GAB-B,20050215,26.27,26.44,26.27,26.41,4200,
GAB-D,20050215,25.1,25.1,24.95,25.06,6200,
GAI,20050215,8.7,8.7,8.45,8.48,6900,
GAJ,20050215,22.79,22.79,22.51,22.69,8300,
GAM,20050215,31.15,31.27,31.08,31.18,37400,
GAM-B,20050215,25.25,25.3,25.03,25.25,13400,
GAP,20050215,10.2,10.3,9.96,10.3,256400,
GAS,20050215,38.1,38.33,37.88,37.91,198100,
GB,20050215,16.87,17.22,16.82,17,255700,
GBL,20050215,47.02,47.21,46.55,46.82,18000,
GBL-I,20050214,25.15,25.15,24.99,24.99,200,
GBM,20050215,21.45,21.58,21.43,21.48,23000,
GBP,20050215,35,35.33,34.93,35.04,237400,
GBP-D,20050215,25.71,25.72,25.71,25.72,1100,
GBX,20050215,26.36,26.85,26.21,26.85,34500,
GCGC,20050215,2.2,2.2,2.2,2.2,2500,
GCH,20050215,16.69,16.95,16.61,16.9,36100,
GCI,20050215,80.15,80.33,79.71,79.88,1097700,
GCO,20050215,30.29,30.65,29.96,30.2,88300,
GCS,20050215,14.34,14.43,14.31,14.37,100400,
GCT,20050215,13.3,13.43,13.12,13.43,99500,
GCV,20050215,9.89,9.94,9.78,9.8,21500,
GCV-B,20050214,25.7,25.7,25.7,25.7,200,
GD,20050215,105.62,107,105.45,106.9,678300,
GDF,20050215,14.4,14.4,14.3,14.37,28200,
GDI,20050215,41.22,41.47,40.64,40.96,110000,
GDP,20050215,22,22.75,21.05,21.18,367400,
GDT,20050215,72.76,72.92,72.69,72.82,3676700,
GDV,20050215,18.31,18.5,18.31,18.47,212500,
GDV-A,20050215,25.5,25.5,25.2,25.3,9500,
GDW,20050215,63.95,64.1,62.96,63.42,1849900,
GE,20050215,36.27,36.61,36.25,36.39,16981500,
GEA,20050215,26.78,26.88,26.75,26.83,30200,
GEC,20050215,25.86,25.91,25.8,25.81,55300,
GED,20050215,25.82,25.85,25.69,25.8,53000,
GEF,20050215,64.83,65.65,63.53,63.84,58900,
GEF.B,20050215,61.25,61.53,60.55,60.55,2000,
GEG,20050215,10.4,10.4,9.86,9.99,127200,
GER,20050215,8,8.13,8,8.11,30500,
GES,20050215,14.16,14.95,14.12,14.95,505900,
GET,20050215,41,41.73,40.75,41.21,434800,
GF,20050215,9.45,9.45,9.37,9.4,29500,
GFF,20050215,23.51,23.85,23.5,23.78,137300,
GFI,20050215,11.8,11.81,11.65,11.66,895700,
GFR,20050215,16,16.44,15.95,16.3,17100,
GFW,20050215,26.02,26.04,26.02,26.04,1100,
GFY,20050215,18.77,18.93,18.77,18.85,26300,
GFZ,20050215,25.45,25.53,25.45,25.53,3400,
GG,20050215,13.56,13.58,13.32,13.35,2422500,
GGB,20050215,17,17.06,16.61,16.75,364300,
GGC,20050215,49.65,50.41,49.46,50.03,378100,
GGG,20050215,38.23,38.5,38.18,38.5,212300,
GGI,20050215,29.75,29.85,29.55,29.85,36700,
GGP,20050215,37.05,37.37,36.99,37.15,1136300,
GGT,20050215,10.55,10.67,10.55,10.65,10000,
GGT-B,20050215,25.25,25.31,25.21,25.31,1700,
GGY,20050215,17.7,17.77,17.68,17.72,2100,
GHI,20050215,19.4,19.45,19.2,19.35,65700,
GHL,20050215,33.65,34.44,33.6,34.16,83100,
GI,20050215,28.8,29.05,28.5,28.68,56900,
GIB,20050215,6.28,6.29,6.23,6.28,38100,
GIL,20050215,40.4,40.69,40.4,40.62,14700,
GIM,20050215,9.78,9.85,9.78,9.8,199500,
GIS,20050215,52.87,52.9,52.55,52.65,1246900,
GIZ,20050215,28.08,28.13,28,28.05,56700,
GJA,20050214,25.05,25.1,25.05,25.05,1000,
GJB,20050214,25.33,25.33,25.26,25.3,2100,
GJD,20050215,25,25.09,25,25.09,1000,
GJE,20050215,25.05,25.05,25.05,25.05,600,
GJF,20050215,24.99,25,24.78,24.78,900,
GJG,20050215,24.6,24.9,24.54,24.9,5500,
GJH,20050215,10,10,9.85,9.85,7500,
GJI,20050215,24.93,24.93,24.81,24.86,2100,
GJJ,20050215,24.5,24.5,24.5,24.5,100,
GJK,20050215,24.49,24.49,24.49,24.49,100,
GJL,20050209,23.56,23.56,23.56,23.56,200,
GJM,20050215,24.75,24.83,24.67,24.69,42100,
GKK,20050215,21.92,21.95,21.8,21.9,16100,
GKM,20050215,24.84,24.84,24.71,24.75,64400,
GLB,20050215,20.03,20.06,19.86,20,91000,
GLB-A,20050215,25.75,25.78,25.75,25.76,2200,
GLD,20050215,42.4,42.6,42.34,42.58,1559900,
GLG,20050215,17.59,17.59,17.16,17.22,1326700,
GLH,20050215,63.01,63.54,62.91,63.48,33900,
GLK,20050215,26.03,26.25,25.85,26.1,275300,
GLR-A,20050215,27.05,27.05,26.95,27,1400,
GLR-B,20050215,26.14,26.35,26.14,26.25,800,
GLT,20050215,13.65,13.79,13.55,13.64,126800,
GLW,20050215,11.84,11.99,11.71,11.77,4494100,
GM,20050215,37.3,37.33,37,37.22,9239900,
GMA,20050215,24.62,24.72,24.44,24.53,63800,
GME,20050215,19.35,19.69,19.2,19.69,199900,
GMK,20050215,9.45,9.6,9.42,9.6,7100,
GMP,20050215,29.05,29.28,29.05,29.18,16400,
GMR,20050215,50.1,50.38,49.39,49.6,387500,
GMS,20050215,25.01,25.09,24.96,25.08,77900,
GMT,20050215,29.9,29.92,29.66,29.75,529200,
GMT.P,20050125,135,135,135,135,100,
GMW,20050215,24.4,24.61,24.4,24.61,36000,
GNA,20050215,6.09,6.13,5.98,6.07,313200,
GNI,20050215,127.5,129.18,127.5,129.18,3000,
GNW,20050215,28.08,28.61,28.05,28.46,993700,
GNW-E,20050215,32.89,33.28,32.89,33.2,363000,
GOL,20050215,31.4,33.5,31.4,33.01,400000,
GOT,20050215,8.35,8.46,8.35,8.38,30600,
GP,20050215,33.87,34.43,33.85,34.22,772200,
GPC,20050215,43.9,44,43.78,43.91,495700,
GPD,20050215,25.51,25.51,25.46,25.46,5700,
GPE-W,20050215,26.69,26.89,26.69,26.71,7300,
GPE-X,20050215,25.05,25.05,24.98,25.04,10800,
GPI,20050215,30.4,30.5,30,30.03,81200,
GPJ,20050215,25.8,25.9,25.71,25.8,7100,
GPK,20050215,6.38,6.61,6.34,6.43,83500,
GPM,20050215,25.08,25.18,25,25.17,21064600,
GPN,20050215,59.3,59.5,58.86,59.15,113000,
GPP,20050215,9.83,9.88,9.72,9.81,33100,
GPS,20050215,21.56,21.73,21.47,21.55,3580700,
GPU,20050215,26.05,26.35,25.91,26.35,8000,
GPW,20050215,25,25.02,24.87,24.96,8300,
GPX,20050215,8.5,8.5,8.24,8.26,9700,
GR,20050215,36.61,36.82,36.4,36.68,963700,
GRA,20050215,10.41,10.8,10.41,10.71,1274000,
GRB,20050215,6.85,6.87,6.71,6.72,12200,
GRD,20050215,26.68,26.68,26.68,26.68,300,
GRE,20050215,19.1,19.12,19,19.1,34900,
GRH,20050214,26.6,26.6,26.6,26.6,400,0
GRK,20050215,26.11,26.14,26.05,26.1,1600,
GRM-A,20041115,24.9,25,24.75,24.95,4800,0
GRP,20050215,23,23.24,22.64,22.72,1520000,
GRR,20050215,12.14,12.35,12.14,12.31,13100,
GRT,20050215,27.12,27.36,27.09,27.36,124600,
GRT-F,20050215,26.32,26.38,26.32,26.38,1500,
GRT-G,20050215,26.06,26.06,26.06,26.06,500,
GS,20050215,112.5,113.19,112.25,112.71,2459000,
GSF,20050215,36.31,36.93,36.29,36.47,1456200,
GSH,20050215,19.78,19.8,19.61,19.69,7400,
GSK,20050215,48.28,48.47,48.2,48.43,1837500,
GSL,20050215,30.2,31.56,29.87,31.15,136400,
GSU-B,20050210,83,84,83,84,1400,0
GSU-D,20050126,52.75,52.75,52.75,52.75,200,
GSU-E,20050214,91.55,91.55,91.55,91.55,0,
GSU-G,20041126,82.5,82.5,82.5,82.5,0,
GT,20050215,14.29,14.72,14.29,14.45,2088200,
GTI,20050215,7.95,8.29,7.93,8.24,939300,
GTK,20050215,24.13,24.21,23.76,24.03,955500,
GTN,20050215,15.7,15.7,15.47,15.55,109200,
GTN.A,20050215,13.94,13.94,13.78,13.78,2400,
GTW,20050215,4.64,4.74,4.61,4.63,5516300,
GTY,20050215,27.1,27.5,27.1,27.2,96000,
GUI,20050215,25.45,25.54,25.45,25.47,2100,
GUL,20050215,25.12,25.19,24.92,25.19,2400,
GUP-C,20050214,26.51,26.67,26.51,26.67,1300,0
GUQ,20050214,24.93,25,24.76,25,3700,
GUT,20050215,9.8,9.89,9.79,9.85,23500,
GUT-A,20050215,25.12,25.35,25,25,4500,
GVA,20050215,25.99,26.19,25.35,25.46,154500,
GVT,20050215,9.04,9.09,9.04,9.06,36100,
GWF,20050215,24.97,24.98,24.8,24.85,12800,
GWL,20041215,25.01,25.05,25.01,25.05,1600,0
GWR,20050215,24.1,24.5,23.3,23.95,100900,
GWW,20050215,63.2,63.3,62.71,62.86,398400,
GXM,20050215,24.5,24.54,24.45,24.46,21600,
GXP,20050215,31.51,31.69,31.41,31.46,208500,
GXP-A,20050209,72,72,72,72,400,0
GXP-D,20050214,80,82,80,82,1000,0
GXP-E,20050215,82.37,83,82.37,83,100,
GXP.P,20050215,27.2,27.28,27.16,27.2,19200,
GY,20050215,18,18.02,17.94,17.97,237300,
GYA,20050215,24.7,24.7,24.7,24.7,1400,
GYB,20050215,24.9,24.94,24.65,24.91,61400,
GYI,20050215,70.5,70.5,69.81,70.06,644000,
HAE,20050215,40.68,40.98,40.39,40.7,168700,
HAL,20050215,41.4,41.77,41.08,41.36,3844800,
HAN,20050215,50.57,50.63,50.39,50.52,14400,
HAR,20050215,116.5,117.61,114.93,116.2,657400,
HAS,20050215,20.05,20.27,20.05,20.24,548500,
HAT,20050215,14.7,14.7,14.7,14.7,1000,
HB,20050215,54.59,54.91,54.38,54.65,151100,
HBA-D,20050214,25.62,25.73,25.62,25.73,2700,0
HBA-E,20050210,26.04,26.04,26.04,26.04,1000,0
HBA-F,20050215,52.5,53.2,52.5,53.2,400,
HBC,20050215,85.66,85.99,85.57,85.76,425300,
HBC.P,20050215,25.68,25.76,25.67,25.76,2700,
HBG,20050215,19.62,19.75,19.62,19.75,25300,
HBP,20050215,10.15,10.25,10.09,10.16,17100,
HC,20050215,14.33,14.57,14.3,14.45,675700,
HCA,20050215,46.27,46.28,45.71,45.88,2182900,
HCC,20050215,34.4,35.5,34.39,35.19,782100,
HCH,20050215,84.16,84.16,84.16,84.16,500,
HCN,20050215,34.17,34.92,34.17,34.82,208100,
HCN-D,20050215,26.27,26.27,26.26,26.26,1200,
HCN-F,20050215,25.93,25.93,25.6,25.65,5400,
HCP,20050215,26.55,26.63,25.91,26.13,353400,
HCP-E,20050215,26,26.01,25.91,26,2000,
HCP-F,20050215,25.88,25.89,25.58,25.89,17100,
HCR,20050215,34.51,34.97,34.35,34.6,327700,
HD,20050215,42.4,42.85,42.38,42.73,5494200,
HDB,20050215,45.15,46.15,45.06,46.1,186700,
HDI,20050215,60.91,61.58,60.83,61.58,1586900,
HDL,20050215,18.36,18.42,18.23,18.38,146300,
HE,20050215,27.76,27.97,27.58,27.62,357400,
HE-U,20050215,27,27.18,27,27.18,1000,
HED,20050215,4.11,4.18,4.08,4.18,5400,
HEI,20050215,22,22.2,21.8,21.98,32200,
HEI.A,20050215,17.35,17.45,17.25,17.33,20100,
HEP,20050215,37.25,38,37.25,37.95,18300,
HET,20050215,69,69.74,68.57,69.74,1285900,
HEW,20050215,30.71,30.9,30.7,30.77,281600,
HGM,20050215,24.76,24.83,24.71,24.8,63200,
HGR,20050215,6.15,6.15,6.08,6.15,91300,
HGT,20050215,29.78,29.78,28.84,29,176000,
HHS,20050215,26.82,27.42,26.82,27.36,170200,
HI-E,20050214,44.58,44.58,44.58,44.58,87500,
HI-F,20050215,26.13,26.16,26.13,26.13,6400,
HI-V,20050215,26.64,26.64,26.41,26.41,900,
HI-X,20050215,25.89,25.99,25.85,25.87,17700,
HIB,20050215,27.2,27.21,26.91,26.92,506800,
HIF,20050215,10.08,10.14,10.03,10.1,21500,
HIG,20050215,72.8,73.2,72.44,72.56,1090400,
HIG-A,20050215,66.57,66.65,66.41,66.5,2300,
HIG-C,20050215,26.34,26.39,26.3,26.32,13100,
HIG-D,20050215,67.46,67.51,67.32,67.34,3100,
HIH,20050215,10.77,10.88,10.67,10.76,48700,
HIO,20050215,6.69,6.73,6.68,6.7,197300,
HIS,20050215,2.96,2.97,2.95,2.97,101300,
HIT,20050215,63.9,64.37,63.85,64.15,98500,
HIW,20050215,26.4,26.63,26.35,26.63,377700,
HIW-B,20050215,25.41,25.47,25.35,25.36,11100,
HIW-D,20050215,25.21,25.25,25.14,25.15,51700,
HIX,20050215,12.02,12.14,12.02,12.06,111000,
HJA,20050215,25.44,25.44,25.41,25.41,400,
HJB,20050215,25.41,26,25.2,25.2,9200,
HJD,20050215,25.55,25.78,25.19,25.3,8000,
HJE,20050215,25.08,25.28,25.08,25.28,4400,
HJG,20050215,24.05,24.21,23.9,24.16,5600,
HJH,20050215,24.9,25.16,24.9,25.16,14800,
HJJ,20050215,24.85,24.91,24.85,24.85,4000,
HJK,20050215,24.6,24.85,24.6,24.85,1100,
HJL,20050215,24.64,24.99,24.6,24.66,12200,
HJM,20050215,25.5,25.51,25.33,25.5,3900,
HKF,20050215,8.82,9,8.82,8.94,75700,
HL,20050215,5.88,5.88,5.65,5.66,1042400,
HL-B,20050214,63.9,63.9,63.9,63.9,500,0
HLI-B,20050215,25.96,26.17,25.96,25.97,6400,
HLN,20050215,26.45,26.52,26.45,26.51,8400,
HLR,20050215,11.72,11.92,11.65,11.7,500900,
HLT,20050215,22.11,22.26,21.99,22.09,2544600,
HMA,20050215,22.05,22.5,22.05,22.5,3046400,
HMB,20050215,9.72,10.14,9.64,9.76,409300,
HMC,20050215,26.45,26.68,26.4,26.57,620700,
HME,20050215,41.39,41.69,41.21,41.44,360200,
HME-F,20050214,28.35,28.35,28.35,28.35,700,
HMN,20050215,18.85,18.99,18.65,18.71,169000,
HMT,20050215,16.02,16.06,15.92,16,1731700,
HMT-B,20050215,25.78,25.8,25.74,25.74,6900,
HMT-C,20050215,26.77,26.78,26.67,26.69,5500,
HMT-E,20050215,28.01,28.18,28,28,2200,
HMX,20050215,8.27,8.42,8.25,8.26,107300,
HMY,20050215,8.2,8.35,8.15,8.16,1219100,
HNI,20050215,42.65,42.98,42.25,42.38,142900,
HNP,20050215,30,30,29.63,29.65,93800,
HNR,20050215,12.5,12.99,12.47,12.95,919800,
HNT,20050215,29.35,29.8,29.31,29.53,891400,
HNZ,20050215,37.49,37.5,37.19,37.3,1074300,
HOC,20050215,33.59,33.59,33.2,33.23,302300,
HON,20050215,39.3,39.39,38.97,39.05,5408900,
HOS,20050215,23.95,24.15,23.7,23.98,111700,
HOT,20050215,59,59.89,58.59,59.8,2790300,
HOV,20050215,52.9,53.05,50.44,51.18,2514100,
HP,20050215,39.7,40.05,39.4,39.73,541100,
HPC,20050215,14.6,14.9,14.47,14.78,503500,
HPF,20050215,24.21,24.29,24.05,24.22,161100,
HPI,20050215,24.02,24.2,23.94,24.15,140000,
HPQ,20050215,20.68,21.16,20.65,21.12,16197300,
HPS,20050215,23.13,23.25,23.1,23.25,77600,
HPT,20050215,43.07,43.34,42.92,43.29,260400,
HPT-B,20050215,27.43,27.49,27.4,27.49,1800,
HQH,20050215,18.36,18.38,18.25,18.34,44000,
HQL,20050215,16.31,16.49,16.29,16.49,27200,
HR,20050215,37.19,37.8,37.14,37.8,173900,
HRB,20050215,47.33,47.93,47.3,47.91,1062500,
HRH,20050215,33.75,33.91,33.7,33.89,244700,
HRL,20050215,31.45,31.75,31.4,31.53,275000,
HRP,20050215,12.7,12.78,12.62,12.75,756900,
HRP-A,20050215,26.37,26.42,26.37,26.37,1700,
HRP-B,20050215,27.16,27.16,27.15,27.15,1700,
HRS,20050215,65.45,66.05,65,65.7,548900,
HSC,20050215,56.8,57.83,56.8,56.95,92400,
HSF,20050215,7.93,7.94,7.86,7.86,14100,
HSM,20050215,14.87,14.9,14.83,14.9,15700,
HSP,20050215,29.35,30.12,29.2,29.83,964000,
HSY,20050215,61.71,62.39,61.71,62.32,939800,
HTB,20050215,26.62,26.63,26.61,26.61,2700,
HTD,20050215,18.44,18.45,18.33,18.39,119800,
HTG,20050215,31.5,31.76,31.44,31.62,118700,
HTN,20050215,25.12,25.2,25.08,25.2,17500,
HTO,20050215,9.75,9.75,9.75,9.75,8200,
HTR,20050215,10.27,10.38,10.27,10.36,49800,
HTV,20050215,25.98,26.23,25.91,26.15,96700,
HTX,20050215,14.4,14.6,14.3,14.37,26700,
HU,20050215,36.4,36.65,36.3,36.51,291400,
HUB.A,20050215,47.4,48,47.4,47.97,3200,
HUB.B,20050215,51.1,51.8,50.95,51.8,77600,
HUG,20050215,30.08,30.53,29.89,30.44,198400,
HUM,20050215,33.1,33.32,32.93,33.06,1206800,
HVT,20050215,16.77,17.14,16.6,16.97,83300,
HVT.A,20050215,16.85,17,16.85,16.88,600,
HXL,20050215,15.15,15.16,14.71,14.81,311700,
HXM,20050215,29.4,30.3,28.88,30.29,319000,
HYA,20050215,25.01,25.04,24.93,24.94,4600,
HYB,20050215,2.24,2.27,2.23,2.26,411100,
HYC,20050215,4.56,4.61,4.4,4.49,299800,
HYF,20050215,5.85,5.9,5.83,5.84,167300,
HYH,20050215,24.85,24.9,24.72,24.8,4400,
HYI,20050215,5.73,5.85,5.73,5.76,23800,
HYJ,20050215,24.65,24.65,24.4,24.4,2800,
HYK,20050215,24.85,24.9,24.68,24.8,26400,
HYL,20050215,24.77,24.78,24.7,24.7,2200,
HYM,20050215,25.1,25.34,25.05,25.17,1800,
HYP,20050215,4.52,4.54,4.5,4.53,32200,
HYT,20050215,14.62,14.74,14.62,14.69,140700,
HYV,20050215,15.56,15.61,15.5,15.55,147500,
HYY,20050215,25.15,25.15,25.15,25.15,100,
HZO,20050215,31.17,31.5,30.64,31.4,129300,
IAL,20050215,33.29,33.29,32.42,32.42,8100,
IBA,20050215,14.98,14.98,14.98,14.98,900,
IBM,20050215,93.5,94.67,93.48,94.33,4299200,
IBN,20050215,22.01,22.14,21.83,22,433400,
ICA,20050215,2.4,2.44,2.38,2.44,268100,
ICB,20050215,16.53,16.7,16.38,16.38,19400,
ICI,20050215,21.19,21.55,21.13,21.49,89500,
ICS,20050215,13.93,14,13.9,14,13100,
IDA,20050215,29.91,30.55,29.81,30.53,333700,
IDC,20050215,20.99,21.68,20.99,21.34,119800,
IDR,20050215,19.4,19.95,19.39,19.82,304600,
IDT,20050215,16.02,16.3,15.98,16.23,333100,
IDT.C,20050215,15.24,15.53,15.23,15.53,43300,
IEM,20050211,13,13,13,13,800,0
IES,20050215,3.64,3.64,3.16,3.32,1510300,
IEX,20050215,39.16,39.49,39.1,39.3,561800,
IFC,20050215,24.06,24.4,24,24.4,215500,
IFC-M,20050211,27,27,27,27,300,
IFC-N,20050215,32.5,32.5,32,32,200,
IFC-O,20050214,26.57,26.57,26.3,26.3,1400,0
IFF,20050215,41.9,42.02,41.69,41.9,222600,
IFN,20050215,27.52,27.54,27.16,27.32,360200,
IFS,20050215,12.1,12.28,11.75,12.03,126800,
IFX,20050215,9.99,10.08,9.95,10.05,1188800,
IGI,20050215,34.21,35.05,34.15,34.78,46500,
IGT,20050215,31.18,31.56,31.17,31.53,2492300,
IHC,20050215,19.45,19.48,19.4,19.45,800,
IHG,20050215,13.04,13.13,12.97,13.06,34000,
IHI,20041129,27.98,28,27.97,27.98,271800,0
IHP,20050215,45.24,47.65,45.15,47.26,273300,
IHR,20050215,5.48,5.5,5.33,5.5,12900,
IIC,20050215,13.6,13.69,13.6,13.69,18800,
IIF,20050215,30.07,30.07,29.75,29.75,73500,
IIM,20050215,14.22,14.24,14.14,14.16,33600,
IIS,20050215,18.58,18.59,18.58,18.59,2800,
IIT,20050215,29.8,29.8,29.61,29.64,234300,
IJD,20050215,26.19,26.35,26.13,26.15,7000,
IKJ,20050215,26.12,26.24,26.11,26.23,8300,
IKL,20050215,24.99,24.99,24.8,24.9,15200,
IKM,20050215,25.45,25.5,25.3,25.47,8400,
IKN,20050215,10.72,10.82,10.72,10.74,735600,
IKR,20050215,25.6,25.82,25.6,25.81,10000,
ILA,20050215,3.65,3.72,3.6,3.63,628200,
ILA-P,20050215,34.35,34.35,33.59,33.87,21400,
ILD,20050215,24.95,24.96,24.81,24.9,18100,
IM,20050215,18.15,18.4,18.08,18.34,340200,
IMB,20050215,14.12,14.15,14.1,14.13,7400,
IMF,20050215,18.75,18.75,18.6,18.68,20800,
IMH,20050215,21.45,21.48,19.5,20.15,5055000,
IMH-B,20050215,26.86,26.86,26.65,26.85,1800,
IMI,20050215,29,29.2,29,29.1,30900,
IMN,20050215,33.55,34.68,33.45,34.37,150500,
IMR,20041209,15.25,16.23,15.19,15.8,292200,0
IMS,20050215,14.15,14.24,14.11,14.11,30400,
IMT,20050215,13.93,14.09,13.93,13.95,22400,
IMY,20050215,26.55,26.69,26.55,26.69,500,
IN,20050215,2.04,2.05,2.04,2.04,59700,
IND,20050215,26.92,26.92,26.84,26.89,19600,
ING,20050215,29.65,29.83,29.6,29.72,340500,
ING-B,20050215,25.83,25.88,25.82,25.88,8300,
INT,20050215,59.08,59.36,58.16,58.95,180200,
INZ,20050215,27.11,27.23,27.1,27.19,33300,
IO,20050215,6.71,6.91,6.67,6.91,1248800,
IOM,20050215,4.74,4.77,4.62,4.74,114600,
ION,20050215,43.92,43.95,43.87,43.88,201000,
IOO,20050215,62,62.1,61.79,61.91,459300,
IP,20050215,37.4,37.4,36.79,37,3517200,
IPG,20050215,13.63,13.63,13.35,13.44,5172400,
IPG-A,20050215,49.42,49.42,48.75,48.95,2400,
IPL-B,20050211,35.33,35.33,35.33,35.33,200,
IPL-C,20050215,28.3,28.3,28.3,28.3,400,
IPR,20050215,34.04,34.49,33.91,34.49,9800,
IPS,20050215,48.05,48.05,45.81,47.1,365600,
IPX,20050215,23.83,23.83,23.6,23.65,4200,
IQC,20050215,14.32,14.35,14.25,14.34,9200,
IQI,20050215,13.98,14.16,13.96,14.01,47800,
IQM,20050215,14.48,14.85,14.48,14.53,53300,
IQN,20050215,13.81,13.87,13.79,13.84,3600,
IQT,20050215,13.93,13.97,13.93,13.95,18000,
IQW,20050215,21.06,24.17,20.92,23.27,431800,
IR,20050215,80.57,81.35,80.35,80.78,702400,
IRC,20050215,15.64,15.9,15.64,15.9,93400,
IRE,20050215,67.36,67.6,67,67.26,26100,
IRF,20050215,42.8,43.7,42.67,43.5,649400,
IRL,20050215,21.6,22.1,21.6,22.1,13000,
IRM,20050215,28.05,28.09,27.75,27.79,1003500,
IRS,20050215,15.28,15.3,15.15,15.2,179800,
ISG,20050215,40.8,40.8,40.59,40.6,1162600,
ISH,20050215,16.1,16.16,16.05,16.05,5000,
ISL,20050215,16.48,16.62,16.3,16.62,28300,
ISP,20050215,25.72,25.75,25.63,25.69,34800,
IST,20041217,37.75,38.62,37.75,38.6,142600,0
IT,20050215,9.5,9.5,9.05,9.31,363800,
IT.B,20050215,9.24,9.34,9.03,9.15,98500,
ITG,20050215,20.05,20.44,20.03,20.21,150400,
ITP,20050215,7.5,7.84,7.5,7.58,326600,
ITT,20050215,89.76,89.95,88.8,88.92,927900,
ITU,20050215,87.75,88.19,87.05,87.2,244100,
ITW,20050215,88.94,89.12,88.06,88.31,644400,
ITY,20050215,54.75,55.69,54.7,55.69,43600,
IVC,20050215,46.8,47.85,46.75,47.73,150100,
IWA,20050215,19.98,20.04,19.8,19.88,106800,
IX,20050215,63.8,64.39,63.8,64.05,6700,
JAH,20050215,46.4,46.49,46.05,46.24,244900,
JAS,20050215,29.05,29.8,28.95,29.47,59300,
JBD,20050214,25.05,25.05,25.05,25.05,100,
JBI,20050215,26.94,26.94,26.91,26.91,300,
JBJ,20050215,25.53,25.53,25.53,25.53,200,
JBK,20050215,24.54,24.54,24.54,24.54,100,
JBL,20050215,24.98,25.19,24.87,25.11,1023500,
JBO,20050215,25.1,25.31,25.1,25.31,3000,
JBP,20050215,25.76,25.76,25.65,25.65,1600,
JBX,20050215,35.1,35.55,35,35.49,239600,
JCC,20050215,35.3,35.91,35.3,35.89,7500,
JCI,20050215,59.2,59.41,58.86,58.94,607400,
JCP,20050215,44.55,44.69,43.91,44.29,1695600,
JDD,20050215,15.4,15.48,15.38,15.4,47300,
JEC,20050215,51.45,53.6,51.45,53.4,495300,
JEF,20050215,40.3,40.44,39.82,39.86,218300,
JEQ,20050215,6.41,6.48,6.41,6.42,58100,
JFC,20050215,13.25,13.4,13.18,13.2,2600,
JFR,20050215,14.27,14.39,14.27,14.34,119800,
JH,20050215,36.1,36.33,35.63,35.9,231100,
JHI,20050215,22.79,22.93,22.79,22.9,7500,
JHP,20050215,15.05,15.06,14.95,15.06,31400,
JHS,20050215,15.85,16.01,15.85,15.97,19400,
JHX,20050215,25.59,25.59,25.59,25.59,100,
JJZ,20050215,9.92,10.39,9.92,10.31,424000,
JKD,20050215,64.95,65.09,64.86,64.99,3000,
JKE,20050215,58.15,58.57,58.08,58.35,19000,
JKF,20050215,67.1,67.16,66.93,67.12,13000,
JKG,20050215,66.74,66.81,66.49,66.73,4400,
JKH,20050215,66.25,66.77,66.25,66.28,8500,
JKI,20050215,68.5,68.8,68.45,68.58,5200,
JKJ,20050215,67.8,68.03,67.5,67.78,12000,
JKK,20050215,62.3,62.71,61.89,62.23,31400,
JKL,20050215,67.6,67.9,67.38,67.6,20100,
JLG,20050215,17.03,17.19,16.89,17,306900,
JLL,20050215,42.83,43.2,42.67,42.97,175300,
JNC,20050215,41,42.52,40.96,42.21,160900,
JNJ,20050215,65.82,66.01,65.54,65.91,4344900,
JNS,20050215,14.81,14.9,14.65,14.82,1332400,
JNY,20050215,34.1,34.3,33.63,33.77,1166800,
JOE,20050215,74,74.32,72.3,73.3,606400,
JOF,20050215,12.5,12.81,12.48,12.67,170700,
JP,20050215,50,50.18,49.87,50.18,432900,
JPC,20050215,14.6,14.65,14.52,14.57,172900,
JPM,20050215,37.67,37.75,37.45,37.55,8154000,
JPM-A,20041229,99.9,99.9,99.9,99.9,100,0
JPM-H,20050215,53,53,53,53,200,
JPM-J,20050215,26.36,26.36,26.22,26.3,32000,
JPM-K,20050215,24.91,24.95,24.82,24.86,227300,
JPM-L,20041222,101,101,101,101,500,0
JPM-N,20041229,24.96,24.96,24.96,24.96,1400,0
JPM-X,20050215,25.73,25.78,25.66,25.76,11600,
JPM-Y,20050215,25.65,25.65,25.55,25.59,59000,
JPS,20050215,14.85,14.93,14.81,14.92,271900,
JPT,20050215,26.17,26.28,26.11,26.18,11700,
JPZ,20050215,20.65,20.69,20.59,20.69,130000,
JQC,20050215,14.14,14.2,14.13,14.17,254900,
JRC,20050215,18.25,18.34,18.07,18.09,111600,
JRN,20050215,16.74,16.74,16.2,16.36,100400,
JRO,20050215,14.48,14.49,14.32,14.38,109500,
JSM,20050215,25.36,25.58,25.31,25.58,27200,
JTA,20050215,19.65,19.83,19.56,19.83,45900,
JTP,20050215,14.33,14.33,14.17,14.27,131300,
JTX,20050215,22.38,22.48,22.22,22.31,145300,
JW.A,20050215,35.2,35.65,35.16,35.55,56500,
JW.B,20050215,35.3,35.51,35.3,35.51,2500,
JWF,20050215,24.87,24.87,24.7,24.73,39900,
JWL,20050215,7.25,7.27,7.19,7.2,19100,
JWN,20050215,50.9,51.72,50.61,51.56,1129500,
JYP.P,20050210,79,79,79,79,0,
JZC,20050215,24.67,25,24.67,24.8,14200,
JZD,20050214,23.85,23.85,23.85,23.85,400,
JZE,20050215,25.63,25.82,25.51,25.51,3500,
JZH,20050215,24.88,24.92,24.82,24.83,1300,
JZJ,20050215,26.16,26.16,25.35,25.4,1900,
JZK,20050214,25.9,25.9,25.9,25.9,600,
JZL,20050215,25.17,25.25,25.17,25.25,1000,
JZO,20050215,25.7,25.8,25.65,25.8,1500,
JZR,20050215,26,26,26,26,1100,
JZS,20050215,25.3,25.3,25.3,25.3,1000,
JZT,20050215,25.06,25.06,25.06,25.06,100,
JZV,20050215,25.23,25.25,25.1,25.1,2100,
JZY,20050215,24.54,24.54,24.49,24.49,700,
JZZ,20050215,25.6,25.65,25.6,25.65,1800,
K,20050215,44.8,45.13,44.75,44.95,889700,
KAI,20050215,20.45,21,20.44,20.69,41000,
KAR,20050215,22.5,22.88,22,22.31,256300,
KB,20050215,44.75,45.1,44.75,45,251400,
KBH,20050215,113.01,113.66,111.61,113.14,1072600,
KCC,20050215,26.4,26.56,26.4,26.55,6800,
KCH,20050215,25.8,25.9,25.8,25.85,2400,
KCI,20050215,63.6,64.85,63.26,64.65,1206400,
KCJ,20050214,25.94,25.94,25.94,25.94,200,0
KCN,20050215,25.9,25.96,25.9,25.96,1200,
KCO,20050214,26.15,26.24,26.1,26.24,1200,0
KCP,20050215,27.8,28,27.56,27.7,80800,
KCS,20050215,16.45,16.53,16.35,16.53,339100,
KCT,20050214,25.78,25.78,25.78,25.78,400,0
KCV,20050215,25.79,25.85,25.77,25.85,4800,
KCW,20050215,24.95,24.95,24.5,24.55,4000,
KCX,20050215,26.1,26.1,26,26,2100,
KDE,20050215,19.01,19.16,18.79,19.05,135700,
KDN,20050215,30.95,31.21,30.86,31.12,102200,
KEA,20050215,13.05,13.15,12.86,12.91,280200,
KEF,20050215,6.75,6.89,6.74,6.85,23100,
KEG,20050215,12.85,13,12.58,12.66,574200,
KEI,20050215,17.37,17.61,17.3,17.48,55200,
KEM,20050215,8.38,8.4,8.15,8.19,609900,
KEP,20050215,14.16,14.28,14.12,14.21,957200,
KEX,20050215,44.32,44.87,44.07,44.77,79900,
KEY,20050215,33.89,33.89,33.65,33.86,1299200,
KEY-A,20050215,24.86,24.95,24.75,24.78,11400,
KEY-B,20050215,25.58,25.69,25.35,25.4,6500,
KF,20050215,26.5,26.71,26.49,26.61,78200,
KFS,20050215,15.88,16.16,15.88,16.04,36000,
KFT,20050215,33.65,34,33.38,33.61,1615500,
KFY,20050215,18.67,18.76,18.06,18.43,485700,
KG,20050215,10.29,10.39,10.12,10.23,857900,
KGC,20050215,6.75,6.75,6.57,6.58,1018600,
KGT,20050215,6.85,6.89,6.85,6.87,46900,
KHI,20050215,7.16,7.21,7.15,7.15,82100,
KIM,20050215,56.1,56.19,55.94,56.06,414500,
KIM-F,20050215,25.81,25.88,25.8,25.8,900,
KKD,20050215,6.48,6.48,6.07,6.09,3025300,
KMB,20050215,67.5,67.71,66.76,67,2626600,
KMG,20050215,67.86,68.83,67.84,68.72,5168700,
KMI,20050215,77.2,77.66,77.2,77.45,476600,
KMM,20050215,9.83,9.84,9.7,9.75,56500,
KMP,20050215,46.25,46.4,45.96,46.2,351200,
KMR,20050215,42,42.34,41.91,42.02,109800,
KMT,20050215,49.15,49.2,48.85,48.94,288700,
KMX,20050215,32.57,33.13,32.45,32.54,531700,
KND,20050215,31.9,32.2,31.4,31.7,262000,
KNH,20050215,26.65,26.8,26.6,26.8,1000,
KNL,20050215,16.95,17.25,16.95,17.05,263900,
KNM,20050215,22.23,22.23,22.22,22.22,600,
KNO,20050215,26.15,26.19,26.07,26.19,6700,
KNR,20050215,26.2,26.2,26.2,26.2,100,
KNW,20050215,26.7,26.7,26.7,26.7,300,
KNX,20050215,25.18,25.6,25.07,25.55,195200,
KO,20050215,42.94,42.94,42.21,42.65,5832700,
KOB,20050211,26.11,26.15,26.11,26.15,1200,0
KOE,20050215,25.61,25.7,25.6,25.6,3800,
KOF,20050215,26.35,26.46,26.05,26.05,143400,
KOH,20050215,25.44,25.44,25.44,25.44,500,
KOK,20050215,26.15,26.15,26.15,26.15,100,
KOR,20050215,11.92,12.07,11.81,11.93,69200,
KOS,20050215,26.28,26.33,26.28,26.33,900,
KPA,20050215,13.85,14.08,13.85,14.01,48300,
KPA-C,20050215,25.77,25.77,25.6,25.6,1500,
KPN,20050215,9.75,9.8,9.68,9.69,26600,
KPP,20050215,61,61.1,60.94,61.02,39500,
KR,20050215,17.74,17.98,17.63,17.89,3463900,
KRB,20050215,26.05,26.15,25.55,26.13,10026900,
KRB-A,20050215,26.28,26.28,26.2,26.2,3200,
KRB-B,20050215,25.65,25.66,25.65,25.66,700,
KRB-C,20050215,26.6,26.6,26.6,26.6,200,
KRB-D,20050215,27.1,27.1,26.92,26.95,6500,
KRB-E,20050215,27.15,27.15,27,27.03,11100,
KRC,20050215,42.85,43.15,42.72,42.92,93100,
KRC-E,20050215,25.46,25.66,25.45,25.66,1000,
KRD,20050215,26.4,26.4,26.4,26.4,500,
KRG,20050215,15.39,15.55,15.3,15.36,56800,
KRH,20050215,24.94,25,24.8,24.95,9900,
KRI,20050215,67.5,67.5,67,67,436200,
KRJ,20050215,25.85,25.85,25.85,25.85,1100,
KRK,20050215,26.26,26.26,26.26,26.26,1000,
KRL,20050215,26.55,26.55,26.37,26.37,3200,
KRO,20050215,47.35,47.52,47.25,47.43,8500,
KRT,20050215,23.34,23.37,23.34,23.37,52600,
KRT-E,20050215,25.41,25.45,25.41,25.45,2300,
KRT.P,20050215,33,33,33,33,900,
KRV,20050215,26.4,26.4,26.4,26.4,400,
KSA,20050215,26.84,27.03,26.79,26.8,4200,
KSB,20050207,9.51,9.51,9.51,9.51,600,
KSE,20050215,40.39,40.49,40.26,40.3,419800,
KSE-A,20050215,51.4,51.4,51.2,51.25,13400,
KSJ,20050215,26.56,26.7,26.55,26.7,1300,
KSK,20050215,25.17,25.17,25.02,25.11,10700,
KSL,20050215,42.95,43,42.93,42.96,181600,
KSM,20050215,13.18,13.38,13.12,13.29,12200,
KSO,20050215,26,26,26,26,200,
KSP,20050215,35.85,36.22,35.4,35.65,22500,
KSS,20050215,46.84,47.56,46.84,47.4,1259300,
KST,20050215,13.84,14,13.7,13.72,18000,
KSU,20050215,19.11,19.47,19.03,19.35,395900,
KSU.P,20050215,22.51,22.51,22.51,22.51,0,
KT,20050215,5.01,5.14,5.01,5.14,600,
KTB,20050215,27.49,27.5,27.28,27.28,2000,
KTC,20050215,21.86,22.28,21.82,22.15,547500,
KTE,20050215,27.85,27.85,27.72,27.72,700,
KTF,20050215,12.08,12.15,12.01,12.11,51800,
KTH,20050215,30.9,30.96,30.9,30.96,200,
KTJ,20050211,29.25,29.25,29.14,29.14,1600,0
KTK,20050214,26.6,26.6,26.6,26.6,300,0
KTN,20050215,27.9,27.9,27.7,27.7,300,
KTO,20050215,13.86,14.04,13.76,13.91,214100,
KTP,20050215,25.71,25.8,25.71,25.75,3200,
KTS,20050214,27.3,27.62,27.3,27.62,700,0
KTV,20050215,28.24,28.33,28.24,28.33,1400,
KTX,20050215,25.66,25.84,25.64,25.84,4400,
KTZ,20050214,26.69,26.7,26.69,26.7,1400,0
KUB,20050215,27.25,27.55,27.18,27.4,6100,
KV.A,20050215,20.09,20.21,20.02,20.19,232600,
KV.B,20050215,20.4,20.78,20.4,20.78,7300,
KVF,20050215,25.75,25.76,25.75,25.76,1500,
KVJ,20050215,26.65,26.65,26.65,26.65,100,
KVL,20050215,26.92,26.92,26.83,26.83,2100,
KVM,20050215,26.66,26.66,26.53,26.53,4400,
KVN,20050215,25.52,25.52,25.35,25.37,1500,
KVO,20050215,27,27,27,27,600,
KVR,20050215,25.64,25.74,25.63,25.64,6000,
KVT,20050215,25.71,25.95,25.71,25.95,1300,
KVU,20050215,25.86,25.88,25.76,25.88,1900,
KVW,20050215,26.05,26.05,26,26,5100,
KVZ,20050215,26.46,26.61,26.46,26.56,11000,
KWD,20050215,28.32,28.68,28.32,28.6,364700,
KWK,20050215,45.46,45.71,43.81,44.13,1001100,
KWR,20050215,23.1,23.11,22.98,23.04,13100,
KYN,20050215,25.87,25.88,25.63,25.8,181500,
KYO,20050215,72.89,73.29,72.67,73.1,46900,
KZL,20050215,66.22,66.22,65.45,65.87,95000,
L,20050215,10.24,10.42,10.22,10.29,9282800,
LAB,20050215,10.08,10.12,9.94,9.99,324800,
LAD,20050215,27.85,27.9,27.59,27.6,50400,
LAF,20050215,57.5,58.58,57.46,58.57,392100,
LAQ,20050215,23.09,23.12,23.09,23.12,3700,
LBC,20050215,16.03,16.08,15.91,16,43600,
LBF,20050215,7.98,7.99,7.93,7.95,26100,
LBY,20050215,24.04,24.24,23.69,24.23,35000,
LC,20050215,43.5,43.98,43.18,43.5,67100,
LDF,20050215,20.12,20.39,20.1,20.21,15900,
LDG,20050215,26,26.55,25.96,26.47,200100,
LDL,20050215,11.04,11.1,10.9,10.9,38600,
LDR,20050215,48.3,48.4,47.59,47.75,17700,
LEA,20050215,53.26,53.66,53.14,53.55,362300,
LEE,20050215,45.17,45.45,45.11,45.42,76500,
LEG,20050215,27.71,27.78,27.4,27.62,454600,
LEH,20050215,93.65,93.87,92.85,93.11,1458900,
LEH-C,20050215,51.6,52.15,51.6,52.15,600,
LEH-D,20050214,52,52.15,52,52.15,400,0
LEH-E,20050215,52.25,52.25,52.25,52.25,500,
LEH-F,20050215,27.12,27.12,27.05,27.12,5800,
LEH-G,20050215,25.66,25.74,25.61,25.74,6000,
LEH-K,20050215,25.96,25.96,25.79,25.85,7100,
LEH-L,20050215,25.78,25.78,25.67,25.7,64900,
LEH-M,20050215,25.1,25.1,24.95,25.07,44400,
LEN,20050215,57.36,57.37,56.18,56.68,2267700,
LEN.B,20050215,52.5,52.5,51.3,51.83,60400,
LEO,20050215,8.53,8.58,8.53,8.58,80000,
LEV,20050215,30.69,31,29.2,29.86,145800,
LF,20050215,12.66,12.7,11.79,12.11,1864800,
LFB,20050215,16.22,16.48,16.12,16.2,120800,
LFC,20050215,26.65,27.25,26.65,27.09,148500,
LFG,20050215,53.9,54.23,52.76,52.9,182400,
LFL,20050215,35.81,35.81,35.51,35.68,270800,
LG,20050215,31,31.2,30.71,30.86,56700,
LG-A,20050215,28,28.09,27.9,28.09,1700,
LGF,20050215,10.38,10.4,10.16,10.24,602400,
LGI,20050215,19.84,19.85,19.65,19.78,32200,
LH,20050215,49.1,50.67,49,49.67,3324400,
LHO,20050215,31.12,31.17,31.05,31.1,92400,
LHO-A,20050215,27.55,27.55,27.55,27.55,2500,
LHO-B,20050215,26.51,26.51,26.51,26.51,100,
LI,20050215,21.8,22.25,21.79,22.13,678500,
LII,20050215,21.55,21.88,21.3,21.75,312500,
LIN,20050215,27.96,28.68,27.88,28.6,1293400,
LIZ,20050215,42.44,42.95,42.4,42.74,234600,
LLL,20050215,73.59,73.97,73.12,73.3,747400,
LLY,20050215,55.25,55.9,54.95,55.77,3394300,
LM,20050215,81.39,81.39,79.75,80.16,587400,
LMC.B,20050215,10.73,10.76,10.64,10.64,4000,
LMS,20050215,10,10.01,9.97,9.97,10100,
LMT,20050215,59.25,60.09,59.05,59.96,1735200,
LNC,20050215,49.15,49.16,48.1,48.77,1438600,
LNC-F,20050215,26.61,26.65,26.61,26.61,33300,
LNC-V,20050215,26.48,26.67,26.48,26.62,3700,
LND,20050215,12.88,12.9,12.85,12.85,9100,
LNN,20050215,22.55,23.11,22.19,22.93,113500,
LNR,20050203,63.07,63.11,63.07,63.07,133800,0
LNT,20050215,27.23,27.26,27.02,27.14,260600,
LNV,20050215,12.96,13,12.95,13,55300,
LNY,20050215,28.95,29.46,28.86,29.34,363300,
LOW,20050215,59.08,59.48,58.95,59.2,1717000,
LPL,20050215,21.94,22.13,21.82,21.9,523200,
LPX,20050215,26.49,26.69,26.25,26.6,1754700,
LQ,20050215,11.9,11.9,11.9,11.9,103700,
LQI,20050215,8.83,8.9,8.72,8.9,468900,
LQI.P,20050215,25.78,25.9,25.71,25.87,7000,
LQU,20050215,20,20.05,19.96,19.96,10700,
LR,20050215,26.08,26.29,26.01,26.12,33900,
LRT,20050215,6.99,7,6.85,6.92,76000,
LRW,20050215,19,19.46,18.86,19,718100,
LRY,20050215,41.41,41.88,41.35,41.83,538600,
LSE,20050215,12.29,12.34,12.18,12.25,87800,
LSI,20050215,6.39,6.63,6.36,6.47,4752800,
LSS,20050215,42.56,44.35,41.91,42.18,569700,
LTC,20050215,18.75,18.8,18.64,18.71,22100,
LTC-E,20050211,37.75,37.75,37.75,37.75,200,
LTC-F,20050215,25.9,25.9,25.9,25.9,100,
LTD,20050215,24.26,24.54,24.2,24.3,1780500,
LTM,20050215,24.37,24.97,24.21,24.52,59400,
LTR,20050215,72.2,74.6,72.2,74.15,686700,
LU,20050215,3.41,3.46,3.38,3.39,43451100,
LUB,20050215,6.46,6.46,6.25,6.27,16800,
LUK,20050215,34.85,35.23,34.82,34.99,387700,
LUM,20050215,11.8,11.85,11.74,11.76,174100,
LUV,20050215,14.26,14.33,14.2,14.3,2447200,
LUX,20050215,21.81,22,21.8,21.99,87500,
LVB,20050215,27.9,28.14,27.82,28.02,12100,
LXK,20050215,82.3,83.7,81.83,83.28,1457800,
LXP,20050215,21.96,22.34,21.96,22.13,232900,
LXP-B,20050214,26.3,26.3,26.3,26.3,300,
LYG,20050215,38.5,38.88,38.39,38.63,104600,
LYO,20050215,31.35,32.2,31.33,32.04,2753200,
LZ,20050215,41.63,42.1,41.62,41.92,442600,
LZB,20050215,15.35,15.49,15.19,15.3,347800,
MAA,20050215,38.62,38.7,38.2,38.54,93900,
MAA-F,20050215,27.7,27.7,27.7,27.7,200,
MAA-H,20050215,26.25,26.25,26.21,26.24,1600,
MAC,20050215,59.8,60.6,59.8,60.55,317000,
MAD,20050215,9.66,9.93,9.66,9.93,4200,
MAF,20050215,13.14,13.14,13.09,13.09,9700,
MAG,20050215,4.81,4.81,4.5,4.65,261600,
MAN,20050215,44.22,44.44,44.01,44.37,628100,
MAR,20050215,65,65.36,64.65,64.97,956800,
MAS,20050215,37.15,37.25,36.81,36.98,1124200,
MAT,20050215,20.57,20.86,20.51,20.78,1333900,
MAV,20050215,14.78,14.84,14.77,14.82,26800,
MAY,20050215,31,32.27,30.5,32.1,5320900,
MBD,20041201,25.26,25.27,25.19,25.19,7700,0
MBE,20050215,26.47,26.52,26.42,26.43,4100,
MBG,20050215,70.56,70.64,70.56,70.63,194400,
MBI,20050215,59.6,59.81,59.3,59.53,687200,
MBT,20050215,37.75,38.41,37.43,38.3,1254600,
MC,20050215,15.14,15.27,15.05,15.23,378800,
MCA,20050215,13.97,13.97,13.89,13.9,47600,
MCC,20050215,23.99,23.99,23.88,23.88,400,
MCD,20050215,32.6,33.18,32.6,33.16,5986900,
MCH,20041130,26.4,27.07,26.4,26.58,1737800,0
MCI,20050215,30.45,30.74,30.15,30.25,14300,
MCK,20050215,36.29,36.43,35.86,36.11,1570200,
MCM,20050214,22.66,22.66,22.6,22.6,700,0
MCN,20050215,15.65,15.7,15.54,15.64,55500,
MCO,20050215,87,88.57,86.99,88.5,1462800,
MCR,20050215,8.87,8.93,8.83,8.89,79900,
MCS,20050215,24.75,25.08,24.66,24.91,61000,
MCY,20050215,56.55,58.1,56.53,57.95,185300,
MDC,20050215,77.06,77.32,75.7,76.27,590300,
MDG,20050215,20.1,20.18,19.78,19.94,465500,
MDP,20050215,47.67,47.87,47.56,47.8,139100,
MDR,20050215,18.25,18.46,18.01,18.11,582000,
MDS,20050215,21.62,21.88,21.48,21.65,26900,
MDT,20050215,52.27,52.41,51.86,52.15,3955000,
MDU,20050215,27.28,27.34,27.14,27.25,187800,
MDZ,20050215,13.44,13.49,13.42,13.43,8700,
ME-A,20041222,25.97,26.04,25.92,25.97,5100,0
ME-B,20041222,25.99,25.99,25.86,25.96,600,0
MEE,20050215,39.35,39.94,39.25,39.9,1140100,
MEG,20050215,65.7,65.99,65.61,65.89,58400,
MEH,20050215,2.87,2.95,2.86,2.9,20900,
MEL,20050215,29.66,29.75,29.4,29.54,1398600,
MEN,20050215,11.07,11.18,11.07,11.1,87500,
MER,20050215,60.25,60.61,60.25,60.44,3706000,
MER-A,20041229,24.99,25.02,24.99,24.99,3700,0
MER-B,20050215,26.87,26.91,26.83,26.91,5100,
MER-C,20050215,27.4,27.4,27.27,27.39,4000,
MER-D,20050215,26.93,26.99,26.89,26.95,14300,
MER-E,20050215,27.08,27.2,27.08,27.09,6700,
MER-F,20050215,27.49,27.49,27.38,27.46,31600,
MET,20050215,40.07,40.93,40,40.77,2430300,
MEU,20041115,52.16,52.8,51.77,52.13,36200,0
MF,20050215,6.7,6.78,6.58,6.72,54900,
MFA,20050215,8.45,8.52,8.39,8.47,387200,
MFA-A,20050215,26.05,26.05,25.9,26,4000,
MFC,20050215,46.89,47.48,46.89,47.3,521300,
MFD,20050215,22.35,22.4,22.15,22.24,56000,
MFE,20050215,24.8,25.25,24.57,25.22,4910600,
MFI,20050215,4.38,4.5,4.31,4.31,7500,
MFL,20050215,15.48,15.55,15.42,15.55,58300,
MFM,20050215,7.99,8.04,7.98,8.02,23500,
MFT,20050215,14.97,14.97,14.97,14.97,8300,
MFV,20050215,12.07,12.19,12.07,12.15,6300,
MFW,20050215,14.06,14.15,13.93,14.05,51400,
MGA,20050215,75,76.41,74.75,76.22,235000,
MGB,20050215,11.75,11.99,11.75,11.89,24800,
MGF,20050215,6.7,6.71,6.68,6.7,62400,
MGG,20050215,77.68,78.37,77.68,78.14,935800,
MGI,20050215,19.98,20.2,19.96,20.19,268800,
MGM,20050215,11.9,11.92,11.9,11.91,113800,
MGS,20050215,4.75,4.75,4.5,4.5,5800,
MHC,20041122,35,35.38,35,35.04,46000,0
MHD,20050215,16.39,16.46,16.33,16.37,38600,
MHF,20050215,7.39,7.47,7.38,7.45,22600,
MHI,20050215,14.92,14.99,14.9,14.92,63900,
MHK,20050215,92.65,93.21,92.36,92.36,306600,
MHL,20050215,17.56,17.9,17.56,17.65,98500,
MHM,20050215,31.95,32.5,31.61,32.31,105500,
MHN,20050215,14.65,14.72,14.47,14.48,69600,
MHO,20050215,54.02,54.33,53.34,54.12,103000,
MHP,20050215,94.5,95.2,94.4,94.78,633100,
MHR,20050215,15,15,14.82,14.93,789100,
MHS,20050215,43.75,44.9,43.65,44.69,2379900,
MHX,20050215,7.69,7.7,7.55,7.6,443200,
MHY,20050215,6.48,6.51,6.46,6.51,111000,
MI,20050215,41.77,41.95,41.63,41.86,491900,
MI-B,20050215,26.79,26.85,26.6,26.85,16700,
MIG,20050215,5.45,5.55,5.44,5.51,50700,
MIJ,20050215,10.18,10.25,10.18,10.22,400,
MIK,20050215,32.78,33.1,32.43,32.67,450200,
MIL,20050215,43.88,44.28,43.71,44.17,377000,
MIM,20050215,32.87,32.89,32.65,32.66,109100,
MIN,20050215,6.58,6.6,6.57,6.57,176700,
MIY,20050215,15.42,15.47,15.39,15.41,22300,
MJB,20050215,26.22,26.22,26.22,26.22,700,
MJD,20050215,26.18,26.35,26.18,26.35,1400,
MJE,20050211,25.9,26.09,25.81,25.81,2700,0
MJF,20050215,26.9,26.9,26.9,26.9,600,
MJH,20050214,26.69,26.7,26.46,26.46,7000,0
MJI,20050215,15.45,15.59,15.43,15.57,8800,
MJM,20050215,27.1,27.1,27.04,27.04,600,
MJN,20050215,25.96,26.11,25.96,26.1,3300,
MJO,20050215,25.76,25.76,25.55,25.61,1600,
MJT,20050215,26,26.01,26,26,9400,
MJV,20050215,26.19,26.25,26.01,26.01,3400,
MJW,20050215,27.15,27.15,27.04,27.04,2300,
MJX,20050215,26,26.24,26,26.24,1100,
MJY,20050215,26.15,26.3,26,26.29,3300,
MJZ,20050215,28.17,28.17,28.16,28.16,400,
MKC,20050215,37.85,38.36,37.78,38.23,310900,
MKC.V,20050215,38,38.1,38,38.1,200,
MKE,20050215,26.78,26.8,26.78,26.78,1100,
MKK,20050215,26.41,26.6,26.41,26.6,1100,
MKL,20050215,351,353.38,350.28,352.5,18000,
MKS,20050215,25.9,26,25.9,26,1100,
MKT,20050215,8.92,9.05,8.72,8.81,29800,
MLB,20050215,6.5,6.61,6.47,6.58,83500,
MLG,20050215,25.4,25.42,25.31,25.35,7800,
MLI,20050215,31.62,31.64,31.18,31.33,137600,
MLM,20050215,57.05,57.4,56.81,56.94,236800,
MLR,20050215,13.4,13.51,13.3,13.51,6500,
MLS,20050215,58,58.74,58,58.25,180900,
MLS-B,20050215,27.11,27.2,27.1,27.15,3400,
MLS-C,20050215,27.32,27.32,27.32,27.32,400,
MLS-E,20050215,27.19,27.2,27.11,27.12,2900,
MMA,20050215,26.51,26.52,26.16,26.27,119400,
MMC,20050215,32.24,32.76,32.24,32.68,1819500,
MMM,20050215,85,86.07,84.72,85.99,3753800,
MMP,20050215,60.95,61.36,60.76,61.23,74100,
MMR,20050215,17.6,18.1,17.6,17.98,446100,
MMS,20050215,31.15,31.7,31.13,31.44,175800,
MMT,20050215,6.37,6.4,6.34,6.34,102800,
MMU,20050215,11,11.04,10.99,11.01,32300,
MNC,20050215,18.06,18.18,17.78,17.94,266700,
MNE,20050215,13.28,13.5,13.28,13.5,35700,
MNI,20050215,73.05,73.35,72.91,73.35,62900,
MNP,20050215,13.97,13.97,13.97,13.97,1000,
MNS,20050215,10.47,11.18,10.47,11,1087400,
MNT,20050215,34.85,35.08,34.67,34.82,629800,
MO,20050215,66,66.21,65.7,66.06,6526900,
MOD,20050215,32.7,33.05,32.65,32.96,95600,
MOG.A,20050215,46.1,46.74,45.67,45.75,31000,
MOG.B,20050215,46.63,46.63,46.28,46.28,700,
MOH,20050215,46.55,47,46.17,46.17,133800,
MON,20050215,57.73,57.87,56.59,56.84,1490300,
MOS,20050215,15.92,15.92,15.71,15.78,737600,
MOS-M,20050214,105.96,105.96,105.96,105.96,100,
MOT,20050215,16,16.14,15.9,16,13965900,
MOV,20050215,18.2,19,18.2,18.75,177900,
MP-D,20050215,25.12,25.12,25.12,25.12,4000,
MP-E,20050214,26.58,26.9,26.58,26.9,900,
MPA,20050215,16.01,16.07,15.99,16.01,18400,
MPG,20050215,25.2,25.52,25.16,25.48,313900,
MPG-A,20050215,25.72,25.8,25.71,25.8,10200,
MPJ,20050215,25.12,25.28,25.12,25.27,4600,
MPR,20050215,13.01,13.45,13.01,13.4,5800,
MPS,20050215,10.81,10.99,10.76,10.94,393700,
MPT,20050215,13.34,13.38,13.3,13.34,7900,
MPV,20050215,13.66,13.7,13.41,13.53,19200,
MPY,20050215,25.45,25.48,25.35,25.4,65000,
MQT,20050215,13.04,13.04,12.92,12.97,47600,
MQY,20050215,15.17,15.35,15.17,15.33,57700,
MRD,20050215,33.73,34.25,33.48,34.07,117300,
MRF,20050215,8.47,8.54,8.47,8.48,10500,
MRH,20050215,41.5,42.6,41.1,41.6,534700,
MRK,20050215,29.28,29.71,29.14,29.35,7737600,
MRN,20050215,6.35,6.48,6.23,6.26,38300,
MRO,20050215,42.72,43.05,42.5,42.99,1778200,
MRX,20050215,35.1,35.93,34.74,34.97,545100,
MSA,20050215,49.29,49.29,47.55,48.58,315300,
MSB,20050215,16.65,16.8,16.12,16.28,103200,
MSC,20050215,15.5,15.5,15.1,15.21,15900,
MSD,20050215,10.12,10.32,10.12,10.29,83000,
MSF,20050215,19.12,19.39,19.01,19.39,41700,
MSK,20050215,8.68,8.68,8.6,8.64,4500,
MSM,20050215,32.2,32.35,31.89,31.91,358900,
MSO,20050215,34.15,36,33.95,35.37,1247300,
MSY,20050215,6.68,6.75,6.66,6.67,44600,
MT,20050215,38.99,38.99,38.1,38.2,266200,
MTA,20050215,24,24.06,23.72,23.82,21000,
MTB,20050215,101.51,102.61,101.33,102.33,398600,
MTD,20050215,51.7,51.9,51.55,51.6,132000,
MTE,20050215,6.98,7.06,6.93,7.03,199500,
MTF,20050215,9.57,9.6,9.51,9.57,591000,
MTG,20050215,61.37,62.86,61.36,62.5,922500,
MTH,20050215,72.01,72.19,70.01,70.88,350900,
MTL,20050215,27.45,27.7,26.9,27.06,145100,
MTN,20050215,24.1,24.4,24,24.05,70800,
MTR,20050215,61.5,61.68,58.65,60.5,25100,
MTS,20050215,18.69,18.7,18.61,18.62,10200,
MTW,20050215,39.05,39.29,38.51,38.95,196700,
MTX,20050215,61.91,62.4,61.76,62.12,99600,
MTZ,20050215,9.25,9.48,9.08,9.1,109400,
MU,20050215,11.87,12.15,11.7,11.92,8939900,
MUA,20050215,12.64,12.73,12.64,12.71,113400,
MUC,20050215,14.64,14.66,14.56,14.65,49800,
MUE,20050215,13.65,13.7,13.65,13.7,29700,
MUH,20050215,14.83,14.93,14.8,14.85,16200,
MUI,20050215,13.9,13.9,13.84,13.85,77600,
MUJ,20050215,15.56,15.57,15.5,15.54,41000,
MUK-A,20050215,25.63,25.75,25.62,25.75,3300,
MUO,20050215,11.76,11.76,11.76,11.76,2000,
MUR,20050215,92.3,93.35,91.85,92.53,292700,
MUS,20050215,14.36,14.44,14.36,14.44,11900,
MVC,20050215,9.25,9.49,9.25,9.49,22100,
MVK,20050215,32.45,33,32.19,32.43,783000,
MVL,20050215,17.6,17.79,17.57,17.65,722100,
MVT,20050215,15.68,15.83,15.68,15.8,30000,
MW,20050215,35.75,36.06,35.67,35.82,248000,
MWD,20050215,60.25,60.28,59.65,60,4431100,
MWG,20050215,25.83,25.83,25.73,25.73,28600,
MWJ,20050215,26.16,26.25,26.1,26.21,84600,
MWO,20050215,24.56,24.61,24.52,24.56,44200,
MWR,20050215,25.62,25.62,25.46,25.47,94300,
MWV,20050215,30.25,30.46,30.12,30.27,795500,
MWY,20050215,10.15,10.6,10.15,10.57,943900,
MX,20050215,17.94,18.1,17.85,17.98,21800,
MXE,20050215,18.54,18.6,18.4,18.41,6500,
MXF,20050215,23.55,23.59,23.45,23.59,26300,
MXO,20050215,5.51,5.68,5.49,5.65,1331600,
MXT,20050215,12.15,12.53,12.01,12.38,899800,
MYC,20050215,14.33,14.33,14.24,14.27,25600,
MYD,20050215,14.46,14.48,14.42,14.45,78500,
MYE,20050215,12.6,12.65,12,12.18,45400,
MYF,20050215,14.78,14.78,14.72,14.72,14400,
MYG,20050215,15.32,16.07,15.31,15.91,3562100,
MYI,20050215,14.8,14.88,14.79,14.85,80100,
MYJ,20050215,15.1,15.11,15.05,15.11,12000,
MYK,20050215,13.32,13.7,13.19,13.38,158500,
MYL,20050215,15.94,15.94,15.77,15.88,1489800,
MYM,20050215,14.57,14.64,14.55,14.55,16500,
MYN,20050215,13.26,13.28,13.21,13.26,66600,
MYS,20050215,18.45,19,18.45,18.91,73400,
MZ,20050215,3.22,3.29,3.17,3.2,135600,
MZF,20050215,13.48,13.53,13.48,13.5,15700,
N,20050215,35.56,36.08,34.63,35.64,2909600,
NAB,20050215,116.8,117.05,116.65,117.05,25000,
NAC,20050215,15.2,15.2,15.02,15.04,59300,
NAD,20050215,15.01,15.05,14.95,14.96,60600,
NAE-T,20050204,49.5,50,49.5,50,1000,
NAL,20050215,14.65,14.72,14.6,14.68,180100,
NAN,20050215,15.72,15.72,15.6,15.66,10300,
NAT,20050215,52.5,53.69,52.4,53.32,185000,
NAU,20050215,39.53,39.7,39.27,39.69,10800,
NAV,20050215,39,40.8,39,40.42,1955600,
NAV-D,20050202,12.4,12.4,12.4,12.4,200,
NAZ,20050215,15.82,15.82,15.78,15.78,3800,
NBD,20050215,28.13,28.27,28.09,28.09,5200,
NBG,20050215,6.79,7,6.79,6.91,112100,
NBL,20050215,62.45,62.45,61.8,62.28,477000,
NBP,20050215,52.75,52.99,51.85,51.99,97800,
NC,20050215,103.85,104.3,102.3,102.32,20500,
NCA,20050215,9.67,9.68,9.57,9.57,30900,
NCC,20050215,36.35,36.53,36.22,36.3,2197200,
NCF.P,20050215,26.77,26.94,26.77,26.9,15800,
NCI,20050215,26.38,27,26.38,26.86,334500,
NCL,20050215,14.95,15.02,14.95,14.98,9400,
NCO,20050215,15.01,15.03,14.95,14.95,9300,
NCP,20050215,14.91,14.95,14.78,14.86,6000,
NCR,20050215,37.7,38.23,37.58,38.12,1156400,
NCS,20050215,37.88,37.88,37.45,37.71,63300,
NCT,20050215,31.3,31.49,30.73,31.4,214800,
NCT-B,20050214,27.99,28,27.99,28,300,
NCV,20050215,16.26,16.32,16.19,16.24,183400,
NCX,20050215,46.43,47.35,46.32,47.15,555300,
NCZ,20050215,15.2,15.27,15.19,15.24,145700,
NDC,20050215,14.93,15.24,14.85,15.21,337500,
NDE,20050215,36.8,37,36.62,36.84,588900,
NDE.P,20050211,62,62,62,62,400,
NDN,20050215,15.83,15.98,15.68,15.75,432800,
NE,20050215,55.2,55.93,54.82,55.35,1466600,
NEM,20050215,42.2,42.6,41.95,42.34,4394100,
NEU,20050215,18.8,18.9,18.65,18.8,69600,
NEW,20050215,53.52,53.52,52.84,53.31,969000,
NFB,20050215,29.59,30.04,29.4,29.52,2581700,
NFG,20050215,28.52,28.73,28.51,28.57,162100,
NFI,20050215,35.09,36.22,35.06,35.69,1015500,
NFI-C,20050215,25.25,25.35,25.2,25.25,17600,
NFL,20050215,16.5,16.65,16.5,16.5,7300,
NFP,20050215,36.9,37.38,36.22,36.9,154500,
NFS,20050215,38.2,38.39,37.95,37.96,329900,
NFS-A,20050215,25.16,25.22,25.13,25.22,7500,
NFX,20050215,69.4,70.12,69,69.51,664900,
NGG,20050215,51.84,52.15,51.65,51.98,75000,
NGT,20050215,26.65,26.7,26.5,26.7,4700,
NHI,20050215,26.65,27.36,26.36,26.55,76600,
NHP,20050215,22.13,22.44,22.1,22.18,231800,
NHP-A,20050215,105.69,105.69,105.69,105.69,100,
NHP-B,20050211,112.75,113.5,112.75,113.5,600,
NHY,20050215,79.3,80.25,79.1,80.13,52400,
NI,20050215,23,23.01,22.77,23.01,995600,
NI-A,20050215,50.95,50.95,50.68,50.68,600,
NIF,20050215,15.69,15.85,15.69,15.78,19300,
NIM,20050215,9.66,9.7,9.62,9.65,31700,
NIO,20050215,15.8,15.8,15.6,15.73,123400,
NIS,20050215,4.92,4.97,4.92,4.95,2300,
NJ,20050215,29.75,29.95,29.6,29.87,4100,
NJR,20050215,43.8,44.23,43.53,44.02,101700,
NKE,20050215,85,85.74,84.76,85.29,1376900,
NL,20050215,21.59,21.72,21.45,21.56,8100,
NLC,20050215,20.43,20.86,20.1,20.16,221600,
NLS,20050215,22.5,22.71,22.17,22.64,399100,
NLY,20050215,19.36,19.37,19.05,19.24,660100,
NLY-A,20050215,25.55,25.6,25.36,25.6,10700,
NMA,20050215,15.75,15.82,15.73,15.76,36000,
NMG.A,20050215,72.65,72.9,72.4,72.61,252100,
NMG.B,20050215,69.25,69.97,69.25,69.64,16400,
NMI,20050215,10.47,10.51,10.35,10.46,16500,
NMK-B,20050215,72,72,72,72,100,
NMK-C,20050210,72,72,72,72,0,0
NMK-N,20050103,51.6,51.72,51.6,51.72,1000,0
NMO,20050215,14.58,14.59,14.53,14.59,47300,
NMP,20050215,15.85,15.85,15.6,15.6,12600,
NMR,20050215,14.03,14.04,13.94,13.98,134000,
NMT,20050215,17.25,17.29,17.17,17.29,5500,
NMY,20050215,16.16,16.16,16.04,16.04,6700,
NNC,20050215,17,17.29,17,17.29,7500,
NNF,20050215,15.13,15.13,15.13,15.13,1000,
NNI,20050215,32.99,33.31,32.77,32.98,57300,
NNJ,20050215,15.72,15.83,15.61,15.67,46700,
NNN,20050215,20.01,20.24,19.94,19.97,245100,
NNN-A,20050215,27.2,27.35,27.2,27.35,800,
NNP,20050215,15.79,15.85,15.78,15.83,8100,
NNY,20050215,9.48,9.48,9.33,9.4,13300,
NOC,20050215,53.9,54.45,53.79,53.97,1510700,
NOC-B,20050215,131.25,131.25,131,131,500,
NOC-E,20041115,105.75,105.9,105.39,105.63,5200,0
NOI,20050215,39.62,40.16,39.51,40.05,962100,
NOK,20050215,16.02,16.07,15.89,16.02,8577900,
NOP-A,20041111,25.23,25.23,25.23,25.23,2200,0
NOP-B,20041111,25.15,25.15,25.15,25.15,900,0
NP,20050215,32.8,33.09,32.74,33,96400,
NPC,20050215,16.45,16.57,16.45,16.57,13000,
NPF,20050215,14.33,14.38,14.28,14.3,16100,
NPI,20050215,14.44,14.46,14.37,14.4,53600,
NPK,20050215,43.45,43.89,43.26,43.45,9900,
NPM,20050215,14.52,14.6,14.51,14.52,23200,
NPO,20050215,28.41,28.55,28.14,28.28,99600,
NPP,20050215,14.8,14.81,14.66,14.68,67600,
NPT,20050215,12.61,12.75,12.61,12.67,129100,
NPV,20050215,18.37,18.37,17.92,17.92,3800,
NPX,20050215,13.7,13.74,13.64,13.71,66200,
NPY,20050215,15.7,15.79,15.56,15.56,34100,
NQC,20050215,15.24,15.3,15.13,15.2,15500,
NQF,20050215,15.87,15.98,15.87,15.91,35300,
NQI,20050215,16.28,16.32,16.23,16.29,35900,
NQJ,20050215,15.82,15.9,15.62,15.7,36600,
NQM,20050215,15.11,15.16,15.07,15.08,25200,
NQN,20050215,15.27,15.27,15.19,15.24,12900,
NQP,20050215,15.65,15.72,15.5,15.5,19800,
NQS,20050215,14.96,15.07,14.95,15.04,30800,
NQU,20050215,14.54,14.6,14.52,14.59,30600,
NR,20050215,5.99,6.12,5.86,5.99,287300,
NRC,20050215,25.2,25.22,25.17,25.2,12200,
NRD,20050215,17.7,17.89,17.62,17.77,153600,
NRF,20050215,10.43,10.43,10.4,10.43,2300,
NRG,20050215,37.73,38.17,37.63,37.69,1432800,
NRI,20050215,17.82,17.85,17.74,17.78,78600,
NRL,20050215,20.4,20.48,20.37,20.46,4400,
NRN,20050215,26.1,26.15,25.95,26.15,6400,
NRP,20050215,58.25,59.38,57.8,59.36,151600,
NRS,20050215,26.27,26.36,26.26,26.3,7000,
NRT,20050215,24.92,25,24.81,24.85,14200,
NRY,20050215,26.3,26.47,26.3,26.42,3800,
NSB,20050209,9.74,9.74,9.74,9.74,200,
NSC,20050215,35.3,35.34,34.79,35,2072700,
NSH,20050215,11.55,11.63,11.55,11.63,3400,
NSK,20041102,7.96,7.96,7.91,7.91,3400,0
NSL,20050215,9.71,9.75,9.66,9.69,56300,
NSM,20050215,19.13,19.72,19,19.34,5795700,
NSS,20050215,32,33.24,31.9,32.54,468700,
NST,20050215,57.85,57.88,57.47,57.59,158500,
NT,20050215,3.12,3.14,3.09,3.12,12596400,
NTC,20050215,16.06,16.6,16.06,16.5,18300,
NTE,20050215,24.25,24.27,23.93,24.06,350800,
NTG,20050215,9.9,10.3,9.9,10.29,15800,
NTL,20050215,8.78,9.1,8.75,9.05,97200,
NTR,20050215,10.79,10.79,10.59,10.6,49600,
NTT,20050215,21.04,21.53,21.04,21.42,196400,
NTX,20050215,15.96,16.2,15.91,15.99,11600,
NTY,20050215,26.57,26.58,25.5,25.76,1133600,
NTZ,20050215,10.9,10.9,10.77,10.81,25900,
NU,20050215,19.04,19.08,18.8,18.9,461900,
NUC,20050215,15.49,15.56,15.46,15.46,37100,
NUE,20050215,58.1,58.35,56.5,56.74,2334900,
NUF,20050215,15.98,16.1,15.9,15.9,1800,
NUI,20041130,13.7,13.72,13.7,13.7,359700,0
NUM,20050215,16.52,16.6,16.52,16.55,5800,
NUN,20050215,15.24,15.24,15.11,15.13,19900,
NUO,20050215,18.5,18.5,18.4,18.47,13900,
NUS,20050215,23.23,23.82,23.1,23.48,659900,
NUT,20050215,6,6.08,6,6.05,30400,
NUV,20050215,9.43,9.45,9.38,9.4,263900,
NVC,20050215,15.09,15.09,15,15,24900,
NVH,20050215,10.42,10.55,10.4,10.5,6900,
NVN,20050215,15.29,15.4,15.29,15.4,19700,
NVO,20050215,55.05,55.87,55.05,55.73,26900,
NVP-B,20050215,25.11,25.11,25.05,25.1,9200,
NVP.P,20050215,25.3,25.33,25.29,25.33,2000,
NVS,20050215,48.43,48.58,48.3,48.52,976200,
NVT,20050215,43.6,44.4,43.6,44,223800,
NW-B,20050215,25.7,25.79,25.7,25.79,8200,
NW-C,20050215,26.14,26.14,26.1,26.12,2300,
NWB,20050215,21.38,21.8,21.2,21.26,16500,
NWG,20050215,13.4,13.4,12.91,13.4,3200,
NWK,20050215,7.6,7.85,7.6,7.65,82200,
NWL,20050215,22.92,23.08,22.87,22.99,1186700,
NWN,20050215,35.75,37.18,35.72,37.08,327100,
NWS,20050215,17.44,17.64,17.4,17.5,2231300,
NWS.A,20050215,16.75,17,16.73,16.88,10169100,
NWX-A,20050215,25.8,25.84,25.74,25.84,7000,
NWY,20050215,16.8,16.85,16.6,16.85,103900,
NX,20050215,54.9,55.38,54.33,54.8,365900,
NXC,20050215,13.64,13.64,13.58,13.58,3500,
NXL,20050215,26.4,26.53,26.32,26.53,264300,
NXL-E,20050215,26.52,26.69,26.43,26.68,4800,
NXN,20050215,13.61,13.72,13.56,13.56,3600,
NXP,20050215,14.1,14.16,14.02,14.06,8300,
NXQ,20050215,13.36,13.41,13.33,13.4,21800,
NXR,20050215,13.12,13.27,13.12,13.22,21100,
NXY,20050215,45.9,46.61,45.88,46.25,172800,
NXY-B,20050215,26.87,26.87,26.8,26.84,2200,
NY,20050215,64.63,64.81,64.56,64.71,6100,
NYB,20050215,18.15,18.2,18.05,18.07,1319500,
NYB-U,20050214,52.75,52.75,51.75,52,57200,
NYC,20050215,66.64,66.67,66.63,66.63,1200,
NYM,20050215,23.14,23.14,22.91,22.97,1000,
NYT,20050215,39.5,39.5,38.7,38.85,515000,
NZT,20050215,36.55,36.7,36.5,36.52,85400,
O,20050215,24.67,25.1,24.61,24.84,300400,
O-D,20050215,26.49,26.62,26.46,26.62,900,
OCA,20050215,5.73,5.73,5.61,5.71,233800,
OCN,20050215,8.05,8.16,7.99,8.12,132500,
OCR,20050215,32.32,32.47,32.08,32.28,412300,
OCR-A,20050215,51.75,51.75,51.25,51.25,10100,
ODC,20050215,18.7,18.7,18.5,18.5,10900,
ODP,20050215,18.48,18.75,18.43,18.74,2510700,
OEC-A,20050210,70.25,70.25,70.25,70.25,100,0
OEC-B,20050214,81.75,81.75,81.75,81.75,100,0
OEC-C,20050208,79.5,79.5,79.5,79.5,0,0
OEC-D,20050211,84.11,84.11,84.11,84.11,0,0
OEH,20050215,23.49,23.61,22.75,22.83,87800,
OFC,20050215,26.6,26.88,26.47,26.75,201900,
OFC-E,20050211,27.25,27.25,27.25,27.25,2000,0
OFC-F,20050215,27.35,27.35,27.2,27.2,700,
OFC-G,20050214,26.01,26.01,26.01,26.01,700,
OFC-H,20050214,25.89,25.89,25.89,25.89,400,
OFG,20050215,28.5,28.5,28.25,28.36,94300,
OFG-A,20050209,26.19,26.19,26.19,26.19,900,0
OFG-B,20050215,26.35,26.35,26.35,26.35,1000,
OGE,20050215,26.75,27.07,26.69,26.75,225300,
OHI,20050215,11.22,11.33,11.18,11.29,249300,
OHI-B,20050215,25.3,25.3,25.3,25.3,500,
OHI-D,20050215,25.99,25.99,25.99,25.99,300,
OI,20050215,25.1,25.53,24.95,25.4,1471400,
OI-A,20050215,42.55,43.25,42.2,42.95,25100,
OIA,20050215,7.69,7.77,7.69,7.77,28900,
OIB,20050215,7.99,8.03,7.99,8.01,26800,
OIC,20050215,8.64,8.65,8.62,8.65,5800,
OII,20050215,39.25,40.01,39.2,39.97,183300,
OIS,20050215,20.41,20.65,20.12,20.55,406300,
OKE,20050215,29.25,29.4,29.11,29.3,561000,
OKE-A,20050215,36.15,36.35,36.03,36.2,4800,
OLG,20050215,30.8,31.13,29.85,30.36,244100,
OLN,20050215,23.94,24.33,23.77,24.17,697600,
OLP,20050215,19.56,19.56,19.48,19.49,16600,
OMC,20050215,85.56,85.8,85.22,85.43,457100,
OME,20050215,8.28,8.29,8.1,8.17,7800,
OMG,20050215,32.37,32.8,32.25,32.7,209200,
OMI,20050215,28.3,28.47,27.84,28.02,112000,
OMM,20050215,20.09,20.09,18.41,18.62,3737200,
OMN,20050215,4.78,5.09,4.78,5.09,147300,
OMS,20050215,8.69,8.72,8.68,8.68,35500,
OMX,20050215,30.09,30.77,30.09,30.7,1448800,
ONB,20050215,21.4,21.44,21.02,21.32,120200,
ONB-A,20050215,25.53,25.53,25.46,25.46,1700,
ONB-B,20050215,26.8,26.99,26.73,26.99,2400,
ONE-U,20050215,25.82,25.83,25.73,25.73,7000,
ONE-V,20050215,26.14,26.18,26.12,26.18,12500,
ONE-W,20050215,26.32,26.39,26.28,26.35,16900,
OO,20050215,13.63,13.74,13.1,13.13,391200,
OOM,20050215,23.34,23.5,23.25,23.49,42900,
OPY,20050215,25.3,25.43,25.28,25.28,1100,
ORA,20050215,16.29,16.5,16.2,16.2,34400,
ORB,20050215,10.59,10.71,10.41,10.52,381800,
ORH,20050215,24.8,25.15,24.8,25.1,888100,
ORI,20050215,24.38,24.69,24.3,24.68,488300,
OS,20050215,25.49,25.55,25.02,25.19,600500,
OSG,20050215,60.06,60.09,59,59.56,409300,
OSI,20050215,46.71,46.87,46.4,46.65,379500,
OSK,20050215,74.94,74.99,74.16,74.56,197800,
OTE,20050215,8.91,9,8.91,8.96,49400,
OTL,20050215,18.7,18.81,18.1,18.29,78900,
OUI,20050215,28.2,28.33,28.11,28.11,12300,
OXM,20050215,37,37.98,37,37.13,128200,
OXY,20050215,65.06,65.5,64.4,65,1705800,
PAA,20050215,39.1,39.24,38.51,39.13,210300,
PAI,20050215,15.44,15.49,15.43,15.47,15400,
PAS,20050215,22.99,23.1,22.79,23,233000,
PBF,20050215,13.29,13.36,13.22,13.31,110100,
PBG,20050215,27.7,27.75,27.36,27.41,887500,
PBI,20050215,47.1,47.38,46.9,47.12,835300,
PBR,20050215,44.25,44.68,44.02,44.26,2103900,
PBR.A,20050215,39.19,39.46,38.98,39.35,2097700,
PBT,20050215,14.4,14.57,14.3,14.38,74300,
PBY,20050215,17.2,17.28,16.85,17.06,387400,
PCE-A,20050215,26.81,26.9,26.8,26.82,4000,
PCE-I,20050215,36.85,37.2,36.85,37.2,800,
PCE.P,20050215,26.72,26.81,26.72,26.77,6100,
PCF,20050215,7.9,7.94,7.9,7.94,28600,
PCG,20050215,35.99,36.12,35.82,35.86,1186600,
PCH,20050215,47.18,47.18,46.21,46.79,474600,
PCK,20050215,14.48,14.52,14.45,14.5,81000,
PCL,20050215,38.1,38.33,38,38.11,721500,
PCM,20050215,14.18,14.2,14.06,14.15,8300,
PCN,20050215,15.76,15.76,15.66,15.68,78300,
PCO,20050215,53.85,54.67,53.64,53.83,794400,
PCP,20050215,73.35,73.81,73.35,73.8,264600,
PCQ,20050215,14.4,14.45,14.4,14.44,27600,
PCR,20050215,14.79,14.79,14.6,14.75,140400,
PCU,20050215,49.55,50,48.72,48.83,311900,
PCV,20050121,18.18,18.18,17.98,18.02,17100,0
PCW,20050215,5.7,5.81,5.7,5.77,3500,
PCZ,20050215,54.14,54.59,54.12,54.38,101400,
PD,20050215,94.65,95.8,94.38,94.5,1635000,
PD-A,20050215,198.86,198.86,198.86,198.86,100,
PDA,20050215,43.95,44,43.38,43.61,12300,
PDE,20050215,24.15,24.51,23.98,24.05,1596700,
PDF,20050215,9.7,9.72,9.68,9.72,5800,
PDG,20050215,17.9,18.03,17.7,17.75,1844000,
PDS,20050215,75.65,75.89,75,75.45,360900,
PDT,20050215,12.1,12.17,12.05,12.05,10800,
PDX,20050215,68.85,68.95,68.47,68.52,147600,
PE-A,20050209,75,75,75,75,200,0
PE-B,20050203,79,79,79,79,0,0
PE-C,20050215,81.5,82.25,81.5,82.25,100,
PE-D,20050214,86,87,86,87,900,0
PEG,20050215,54.33,54.33,53.57,53.67,933500,
PEG-A,20050210,80.8,80.8,80.8,80.8,0,0
PEG-B,20050203,84,84.12,83.6,84.12,6400,0
PEG-C,20050204,80,83,80,83,100,0
PEG-D,20050210,90.75,90.75,90.75,90.75,0,0
PEG-E,20050214,95,95,95,95,100,0
PEG-P,20050215,68.7,68.7,68,68,3800,
PEG-R,20050214,25.4,25.53,25.39,25.53,3300,0
PEG-S,20050215,25.35,25.47,25.35,25.42,4500,
PEG-U,20050215,28.06,28.15,28.02,28.15,4500,
PEI,20050215,42.1,42.25,41.91,42.2,142000,
PEI-A,20050215,60,60.05,60,60.05,2400,
PEO,20050215,27.91,28,27.83,27.98,33200,
PEP,20050215,54.8,54.86,54.3,54.64,3038100,
PER,20050215,15.27,15.69,15.16,15.38,277300,
PFA,20041112,72.35,72.35,70.02,70.57,15200,0
PFB,20050215,41.55,41.75,41.31,41.32,42700,
PFD,20050215,18.55,18.64,18.46,18.55,21000,
PFE,20050215,25.42,25.53,25.19,25.22,22812800,
PFG,20050215,39.71,40.5,39.61,40.2,952300,
PFH,20050215,25.44,25.44,25.29,25.29,3500,
PFL,20050215,21.42,21.5,21.4,21.4,55900,
PFN,20050215,19.77,19.82,19.75,19.75,81400,
PFO,20050215,13.81,13.83,13.8,13.83,24900,
PFP,20050207,6.81,6.9,6.65,6.72,52200,0
PFP.P,20050207,22.92,23,22.9,23,29400,
PFS,20050215,18.1,18.42,18.1,18.25,249700,
PFV,20050215,27.44,27.63,27.4,27.48,9300,
PFX,20050215,26.05,26.22,26.04,26.11,7800,
PG,20050215,52.71,53.62,52.71,53.48,9686100,
PGD,20050215,14.45,14.5,14.4,14.5,11600,
PGE,20050215,6.5,6.54,6.46,6.54,12100,
PGE-B,20050215,25.05,25.1,25.05,25.1,2300,
PGH,20050215,22.76,22.93,22.6,22.6,445400,
PGI,20050215,10,10.35,9.99,10.13,258000,
PGL,20050215,43.5,43.8,43.45,43.59,151300,
PGM,20050215,9.82,9.83,9.77,9.81,20800,
PGN,20050215,44.31,44.41,44.08,44.09,1187900,
PGR,20050215,87.34,88.18,87.07,87.35,617200,
PH,20050215,66.54,67.1,66.13,67.04,922000,
PHG,20050215,27.36,27.61,27.26,27.45,883200,
PHH,20050215,21.95,22.12,21.8,22.1,631800,
PHI,20050215,26.13,26.3,26,26.08,1221300,
PHI-A,20050215,50.25,50.25,50.25,50.25,500,
PHK,20050215,14.94,14.98,14.91,14.94,565400,
PHM,20050215,68.38,68.69,67.11,68.5,2208200,
PHS,20050215,63.9,64.21,63.01,63.34,945700,
PHY,20050215,3.94,3.99,3.91,3.98,140300,
PIA,20050215,9.21,9.28,9.21,9.27,16600,
PIF,20050215,13.36,13.36,13.31,13.32,23100,
PII,20050215,69.95,70.25,69.41,70.05,179600,
PIJ,20050215,25.95,25.95,25.9,25.9,600,
PIK,20050215,20.35,20.7,20.16,20.57,21300,
PIL,20050211,26.18,26.18,26.18,26.18,100,0
PIM,20050215,6.7,6.73,6.69,6.72,161700,
PIO,20050215,18.07,18.36,18.07,18.36,14900,
PIR,20050215,18.3,18.45,18.2,18.29,524800,
PIS,20050215,26.54,26.56,26.49,26.51,1400,
PIY,20050215,26.1,26.33,26.1,26.11,3100,
PJA,20050215,21.25,21.48,21.01,21.37,26900,
PJC,20050215,41.65,41.93,40.98,41.18,217900,
PJE,20050215,26.97,26.97,26.97,26.97,3700,
PJH,20050215,26.35,26.45,26.34,26.45,1800,
PJI,20050215,25.01,25.2,25,25.2,12700,
PJJ,20050215,24.89,24.95,24.64,24.75,12300,
PJK,20050215,26.8,26.8,26.63,26.63,6500,
PJL,20050215,26.8,26.8,26.78,26.78,800,
PJN,20050214,26.52,26.69,26.52,26.69,3100,
PJR,20050215,26.1,26.1,26.01,26.01,1900,
PJS,20050215,26.31,26.41,26.31,26.41,1100,
PJT,20050215,25.75,25.84,25.75,25.8,7400,
PJV,20050215,26.5,26.5,26.45,26.45,700,
PJW,20050215,24.4,24.99,24.4,24.9,2600,
PJZ,20050215,26.8,26.8,26.8,26.8,500,
PKD,20050215,5.48,5.5,5.36,5.43,1152300,
PKE,20050215,20.27,20.6,20.1,20.22,61900,
PKG,20050215,23.1,23.3,23.02,23.18,259000,
PKH,20050215,21.25,21.55,21.02,21.25,17400,
PKI,20050215,22.92,23.08,22.76,22.88,451300,
PKJ,20050215,26.26,26.26,26.26,26.26,600,
PKK,20050215,26.36,26.36,26.26,26.27,1800,
PKM,20050215,25.4,25.42,25.01,25.01,4400,
PKO,20050215,26.1,26.37,26.1,26.34,1900,
PKS,20050215,4.28,4.29,4.22,4.25,868000,
PKS-B,20050215,21.3,21.65,21.25,21.42,50000,
PKX,20050215,47.25,47.46,46.95,47.2,540800,
PKY,20050215,48.95,49.2,48.6,48.94,93500,
PKY-D,20050215,26.39,26.45,26.39,26.45,1600,
PKZ,20050215,39.49,39.75,39.35,39.43,328600,
PL,20050215,42.35,42.66,42.09,42.24,259100,
PL-A,20050215,26.86,26.92,26.86,26.87,1900,
PL-B,20050215,25.25,25.25,25.19,25.19,1500,
PL-S,20050215,26.02,26.02,26.01,26.01,1200,
PLA,20050215,13.96,14.49,13.95,14.23,106500,
PLA.A,20050215,13.11,13.5,13.1,13.45,3300,
PLB,20050215,26.99,27.46,26.87,27.35,305900,
PLD,20050215,39.85,40.08,39.79,40,729300,
PLD-F,20050215,25.59,25.6,25.47,25.47,2000,
PLD-G,20050215,25.56,25.65,25.53,25.65,12600,
PLL,20050215,26.84,26.93,26.67,26.7,193900,
PLT,20050215,36.67,37.61,36.46,37.02,634600,
PMB.P,20050214,27.6,27.6,27.5,27.5,1400,
PMF,20050215,14.96,14.99,14.95,14.99,25500,
PMG,20050215,13.07,13.1,13.06,13.09,27400,
PMH,20050215,12.19,12.24,12.18,12.23,20100,
PMI,20050215,37.6,38.3,37.6,38.11,1952200,
PMI-A,20050215,24.16,24.47,24.12,24.14,1112400,
PML,20050215,15.07,15.1,15.04,15.05,177400,
PMM,20050215,7.33,7.36,7.32,7.33,135700,
PMO,20050215,12.37,12.4,12.36,12.36,38100,
PMT,20050215,6.72,6.76,6.72,6.74,79000,
PMX,20050215,14.79,14.79,14.53,14.7,244900,
PNC,20050215,52.55,52.64,52.29,52.53,1517000,
PNC-C,20050208,89.88,89.88,89.88,89.88,100,0
PNC-D,20050201,89.45,90.41,89.45,90.41,900,0
PNF,20050215,13.95,13.96,13.93,13.94,8400,
PNG,20050124,15.3,15.47,15.22,15.23,504700,0
PNI,20050215,14.57,14.78,14.57,14.7,16700,
PNK,20050215,17.15,17.84,17.15,17.68,224100,
PNM,20050215,26.33,26.4,26.09,26.24,191100,
PNN,20050215,18.15,18.25,18.15,18.23,52200,
PNN.A,20050215,18.17,18.24,18.17,18.17,900,
PNP,20050215,60.84,61.2,60.5,61.05,158700,
PNR,20050215,41.61,41.82,41.29,41.35,584000,
PNU,20050215,25.5,25.5,25.33,25.4,11600,
PNW,20050215,41.85,42.1,41.85,42.05,592200,
PNX,20050215,13.5,13.68,13.26,13.26,255400,
PNX-A,20050215,39.82,39.82,39.2,39.2,3300,
PNY,20050215,23.46,23.71,23.41,23.64,320900,
POB,20041220,25.26,25.31,25.25,25.31,3200,0
POG,20050215,37.73,37.9,37.56,37.86,786900,
POH,20050215,26.48,26.55,26.41,26.55,7500,
POL,20050215,9.1,9.14,8.78,9,426000,
POM,20050215,22.81,22.92,22.54,22.58,536900,
POP,20050215,16.54,16.59,16.25,16.28,150700,
POS,20050215,26.4,26.85,26.34,26.66,412600,
POT,20050215,84.61,85.08,84.11,84.5,291000,
PP,20050215,36.42,36.79,36.39,36.61,285600,
PPB,20050215,26.3,26.3,26.3,26.3,600,
PPC,20050215,38.4,39.22,38.36,38.7,570200,
PPD,20050215,34.35,35.5,34.35,35.31,207300,
PPF,20050215,13.91,14.1,13.91,14,7300,
PPG,20050215,71.51,72.13,71.28,72.09,600900,
PPL,20050215,55.05,55.5,55,55.25,614300,
PPL-A,20050209,85.3,85.3,85.3,85.3,0,0
PPL-B,20050215,84.5,85.5,83.5,83.5,2000,
PPM,20050215,13.78,13.8,13.76,13.79,13700,
PPP,20050215,45.21,45.25,44.49,44.62,558500,
PPR,20050215,7.63,7.63,7.55,7.56,302900,
PPS,20050215,33.35,33.75,33.29,33.62,194600,
PPS-A,20050209,62.08,62.08,62.08,62.08,100,0
PPS-B,20050215,26.18,26.25,26.18,26.25,10000,
PPT,20050215,6.69,6.71,6.67,6.68,313600,
PPX,20050215,30.77,30.98,30.56,30.98,40900,
PQE,20050215,33.2,33.36,33,33.28,122500,
PR,20050215,17.83,17.95,17.8,17.89,187300,
PRA,20050215,38.3,38.55,38.13,38.27,69900,
PRE,20050215,64.44,64.47,64.06,64.28,228800,
PRE-C,20050215,26,26.08,26,26.02,3200,
PRE-P,20041227,53.12,53.12,53.03,53.03,600,0
PRE-T,20050215,26.8,26.83,26.75,26.75,2600,
PRM,20050215,3.97,4.1,3.9,4,242500,
PRS,20050215,15.95,15.95,15.68,15.81,15700,
PRU,20050215,57.95,59.03,57.91,58.55,2146800,
PRV,20050215,23.11,23.2,23.1,23.11,332700,
PRX,20050215,38.31,38.31,37.69,38,383900,
PSA,20050215,56.07,56.4,55.85,56.4,285000,
PSA-A,20050215,24.84,24.93,24.75,24.81,13400,
PSA-B,20050215,26.85,26.85,26.73,26.77,6500,
PSA-C,20050215,25.59,25.59,25.5,25.57,6200,
PSA-E,20050128,25.23,25.25,25.23,25.25,1300,0
PSA-F,20050215,25.7,25.74,25.7,25.74,4400,
PSA-Q,20050215,26.33,26.36,26.3,26.3,3300,
PSA-R,20050215,26.56,26.56,26.42,26.45,10400,
PSA-S,20050215,26.41,26.49,26.41,26.47,1900,
PSA-T,20050215,26.45,26.49,26.41,26.42,7500,
PSA-U,20050215,26.5,26.51,26.45,26.45,3300,
PSA-V,20050215,26.69,26.82,26.69,26.73,3600,
PSA-W,20050215,25.6,25.65,25.6,25.61,8200,
PSA-X,20050215,25.4,25.48,25.31,25.31,3900,
PSA-Z,20050215,25.15,25.15,25,25.14,7700,
PSA.A,20050215,29.04,29.2,29.01,29.2,4700,
PSD,20050215,23.84,23.9,23.6,23.69,341600,
PSD.P,20050215,26.49,26.58,26.36,26.4,12800,
PSO,20050215,12.39,12.63,12.39,12.62,77500,
PSS,20050215,12.12,12.38,12.02,12.31,312000,
PSW,20050215,23.34,23.4,23.21,23.21,17400,
PSY,20050215,22.95,23.07,22.84,22.94,118600,
PT,20050215,12.35,12.44,12.29,12.39,93400,
PTA,20050215,2.09,2.11,2.06,2.11,128700,
PTC,20050215,14.59,14.84,14.54,14.65,48600,
PTM,20050215,8.36,8.44,8.36,8.42,15500,
PTP,20050215,30.48,30.64,30.35,30.46,199400,
PTP-M,20050215,29.15,29.15,29.15,29.15,500,
PTR,20050215,59.5,59.74,59.18,59.31,309800,
PTV,20050215,22.89,23.31,22.75,23.3,936900,
PTY,20050215,17.2,17.38,17.17,17.27,239300,
PTZ,20050215,63.53,63.61,63.52,63.56,175300,
PUB,20050215,31.31,31.41,31.17,31.41,2700,
PUK,20050215,17.85,17.98,17.75,17.98,7200,
PUK.P,20050215,26.6,26.6,26.37,26.6,10800,
PV,20050215,49.86,49.86,49.6,49.78,5000,
PVA,20050215,42.55,42.56,41.49,42.28,115800,
PVD,20050215,26.56,26.79,26.26,26.48,11600,
PVH,20050215,28.47,29.2,28.4,29.14,220500,
PVN,20050215,17.1,17.5,17.08,17.32,2505900,
PVR,20050215,53.15,53.3,52.9,53.3,20800,
PWI,20050215,24.76,24.76,24.31,24.6,633300,
PWR,20050215,8.2,8.36,8.15,8.21,660600,
PX,20050215,44.7,45.25,44.61,45.19,724400,
PXD,20050215,40,40.13,39,39.41,1596400,
PXP,20050215,31,31.41,30.37,30.58,616100,
PXR,20050215,24.6,24.9,24.11,24.45,248000,
PXT,20050215,27.1,27.25,26.89,27.02,60700,
PYA,20050215,24.7,24.85,24.7,24.8,13500,
PYB,20050215,24.65,24.69,24.56,24.66,15000,
PYC,20050215,25.1,25.15,24.95,25.05,26100,
PYD,20050215,26.27,26.27,26.12,26.26,3900,
PYE,20050215,25.41,25.42,25.33,25.42,2400,
PYG,20050215,26,26,25.72,25.9,5800,
PYI,20050215,25.22,25.3,25.11,25.3,3000,
PYJ,20050215,24.9,24.95,24.65,24.95,10400,
PYK,20050214,25.41,25.6,25.39,25.47,6200,
PYM,20050215,6.78,6.79,6.76,6.77,46700,
PYN,20050215,14.6,14.69,14.6,14.63,7300,
PYO,20050215,25.83,25.83,25.83,25.83,1000,
PYT,20050210,24.75,24.75,24.75,24.75,800,
PYV,20050215,25.21,25.39,25.21,25.35,900,
PYX,20050215,7.76,7.93,7.71,7.78,404500,
PZC,20050215,14.3,14.44,14.3,14.44,119900,
PZE,20050215,12.9,13.35,12.9,13.02,121000,
Q,20050215,3.98,4.16,3.88,4.04,19476600,
R,20050215,44.4,44.53,43.8,44.49,526700,
RA,20050215,31.15,31.46,31.12,31.29,381800,
RAD,20050215,3.54,3.62,3.54,3.56,3437800,
RAH,20050215,46.33,46.81,46.06,46.7,137400,
RAI,20050215,84.5,84.75,82.6,82.7,1452400,
RAS,20050215,26.9,26.91,26.7,26.78,399100,
RAS-A,20050215,25.3,25.3,25.3,25.3,100,
RAY,20050215,1.83,1.83,1.83,1.83,2200,
RBA,20050215,31.92,32,31.69,31.69,30800,
RBK,20050215,44.02,44.32,43.73,44.03,927600,
RBN,20050215,24.2,24.2,23.93,23.96,60700,
RBS-D,20050215,26.12,26.25,26.12,26.12,4000,
RBS-E,20050215,27.33,27.39,27.26,27.39,5000,
RBS-F,20050215,27.66,27.95,27.66,27.95,5200,
RBS-G,20050215,25.68,25.69,25.63,25.69,5500,
RBS-H,20050215,25.68,25.69,25.58,25.66,9700,
RBS-I,20050215,25.71,25.74,25.7,25.7,5800,
RBS-J,20050215,26.34,26.4,26.32,26.33,14400,
RBS-K,20050215,26.7,26.7,26.64,26.7,6600,
RBS-L,20050215,24.85,24.9,24.8,24.85,45200,
RBS-M,20050215,26.61,26.66,26.45,26.53,110400,
RBS-X,20050215,26.37,26.37,26.31,26.32,2200,
RBT,20050209,9.85,9.88,9.85,9.88,200,0
RBV,20050215,26.21,26.27,26.21,26.23,5800,
RC,20050215,7.6,7.6,7.5,7.55,3300,
RCI,20050215,39.25,39.95,39.23,39.66,305400,
RCL,20050215,49.1,49.3,48.57,48.75,1208900,
RCN,20041231,45.24,46.16,45.24,45.6,14800,0
RCS,20050215,13.13,13.15,12.96,12.98,135300,
RD,20050215,59.64,60.07,59.61,59.99,2162500,
RDA,20050215,16.54,16.65,16.26,16.39,282500,
RDC,20050215,30.14,30.49,29.89,30.02,1224300,
RDK,20050215,23.97,24.24,23.8,24.18,142800,
RDN,20050215,47.59,48.17,47.55,48.12,944000,
RDY,20050215,17.7,17.8,17.6,17.72,171600,
RE,20050215,89.69,89.69,88.75,89.05,256000,
RE-A,20050215,27.4,27.5,27.4,27.43,1700,
RE-B,20050215,24.62,24.64,24.56,24.64,21800,
REG,20050215,50.7,50.9,50.5,50.75,407500,
REG-C,20050211,26.75,26.75,26.75,26.75,200,
REG-D,20050215,26.4,26.5,26.4,26.5,2400,
REM,20050215,29.95,30.2,29.48,29.88,194500,
REP,20050215,25.98,26.24,25.92,26.18,93000,
REP-A,20050215,25.5,25.6,25.5,25.59,5800,
RES,20050215,29.42,29.5,28.25,28.82,111800,
RET,20050214,26.67,26.67,26.65,26.65,700,0
REV,20050215,2.37,2.44,2.35,2.4,411900,
REY,20050215,27.45,27.9,27.3,27.8,402400,
RF,20050215,32.95,33.3,32.79,32.98,1385300,
RF.P,20050215,26.3,26.3,26.25,26.3,3100,
RFI,20050215,19.3,19.3,19.01,19.09,10400,
RFO-A,20050215,25.27,25.27,25.27,25.27,400,
RG,20050215,27.25,28.57,27.25,28,105700,
RGA,20050215,47.4,47.57,47.32,47.41,169800,
RGA-A,20050215,61,62,61,62,3100,
RGC,20050215,19.8,19.94,19.8,19.84,221200,
RGE,20050215,26.5,26.57,26.5,26.53,2300,
RGF,20050215,39.24,39.24,38.1,38.5,140300,
RGM,20050215,24.45,24.63,24.45,24.52,73500,
RGR,20050215,8,8.01,7.95,7.96,76200,
RGS,20050215,40,40.61,40,40.61,176200,
RHA,20050215,2.72,2.92,2.72,2.9,1476700,
RHB,20050215,27.8,28,27.41,27.48,52900,
RHD,20050215,59.94,59.94,59.28,59.85,183100,
RHI,20050215,28.39,28.71,28.24,28.42,1021500,
RI,20050215,24.4,24.4,24.12,24.3,473700,
RIG,20050215,46.1,46.79,45.75,46.12,3393000,
RIN,20050215,86.25,86.54,86.22,86.51,2500,
RIO,20050215,30.2,30.69,30.12,30.47,1594900,
RIO.P,20050215,25.73,25.73,25.37,25.4,1616100,
RIT,20050215,17.75,17.89,17.73,17.81,33700,
RJF,20050215,30.97,31.33,30.9,31.29,234400,
RKT,20050215,14.2,14.47,14.2,14.35,117400,
RKY,20050208,76.45,76.95,75.4,75.78,6437100,0
RL,20050215,38.6,39.58,38.6,39.46,828200,
RLF,20050215,21.62,21.62,21.23,21.3,69100,
RLI,20050215,44.85,44.97,44.34,44.68,88900,
RMA,20050215,16.15,16.39,16,16.26,126600,
RMD,20050215,59.85,60.73,59.73,60.19,163700,
RMH,20050215,17.52,17.69,17.51,17.67,29900,
RMK,20050215,27.1,27.65,27.1,27.64,658700,
RML,20050215,17.31,17.63,17.29,17.53,125200,
RMT,20050215,15.05,15.15,15,15.15,63900,
RMT-A,20050215,25.2,25.42,25.07,25.38,6200,
RNE,20050215,29.11,29.47,29.11,29.35,5800,
RNP,20050215,26.85,26.96,26.78,26.87,98800,
RNR,20050215,50.02,50.37,49.85,50.12,224200,
RNR-A,20050215,27.06,27.06,27.05,27.05,1000,
RNR-B,20050215,26.85,26.95,26.85,26.95,900,
RNR-C,20050215,24.8,24.88,24.75,24.75,23300,
RNS,20050215,28.7,28.7,28.7,28.7,200,
RNT,20050215,21.58,21.88,21.49,21.72,180800,
RNT.A,20050215,19.8,19.8,19.74,19.75,6000,
ROG,20050215,42.6,43.12,42.25,43,69500,
ROH,20050215,48.76,49.12,48.62,48.93,729100,
ROK,20050215,59.25,59.97,59.17,59.56,1145600,
ROL,20050215,24.85,25.04,24.51,24.7,106600,
ROP,20050215,64.95,64.95,64.26,64.67,605800,
ROS,20050215,12.21,12.4,12.18,12.39,126800,
ROV,20050215,38.2,43,37.83,42.66,2191600,
RPF,20050215,21.25,21.35,21.2,21.27,75200,
RPM,20050215,18.94,18.95,18.7,18.85,426200,
RPO-A,20041118,25.26,25.31,25.25,25.27,10400,0
RPT,20050215,28,28.35,27.9,28.35,76400,
RPT-B,20050211,27.8,28.05,27.8,28.05,800,
RPT-C,20050214,32.5,32.5,32.5,32.5,300,
RQI,20050215,20.14,20.4,20.14,20.26,128600,
RRA,20050215,12.6,12.78,12.41,12.7,82800,
RRC,20050215,23.73,23.73,23.1,23.28,397200,
RRD,20050215,33.1,33.22,32.79,33.14,1366100,
RRE,20050215,16.74,16.78,16.65,16.72,123800,
RRI,20050215,12.8,13.04,12.78,12.93,2448300,
RS,20050215,38.12,38.26,37.21,37.38,237300,
RSA,20050215,8.4,8.44,8.33,8.42,105000,
RSC,20050215,14.55,14.72,14.3,14.35,34500,
RSE,20041112,65.49,65.49,65.39,65.39,1299200,0
RSF,20050215,16.75,16.85,16.69,16.72,74700,
RSG,20050215,30.55,30.85,30.51,30.58,1163100,
RSH,20050215,34.01,34.35,33.83,33.93,841600,
RST,20041210,23.99,24.03,23.98,24,202900,0
RT,20050215,13.39,13.41,13.07,13.11,279600,
RTI,20050215,25.12,25.12,24.45,24.64,158100,
RTN,20050215,38.08,38.29,37.99,38.1,985000,
RTP,20050215,129.11,131.35,128.92,129.92,152800,
RTU,20050215,18.6,18.7,18.57,18.6,149700,
RUK,20050215,37.91,38.33,37.91,38.07,25500,
RUS,20050215,23.9,23.98,23.71,23.71,22300,
RVI,20050215,6.99,7.23,6.92,7.11,53400,
RVT,20050215,20.1,20.3,20.07,20.27,115600,
RVT-B,20050215,25.08,25.17,25.04,25.06,10300,
RWT,20050215,57.75,57.99,57.42,57.81,138900,
RWY,20050215,8.13,8.25,8.08,8.16,367300,
RX,20050215,22.91,23.46,22.65,23.3,1397800,
RY,20050215,53.3,53.49,53.18,53.2,48100,
RYG,20050215,8.67,8.67,8.5,8.61,27000,
RYL,20050215,66.71,66.71,64.9,66.07,1234000,
RYN,20050215,46.2,46.65,46.08,46.53,367300,
S,20050215,52.23,52.6,51.98,52.38,3424800,
SAB,20050215,17.65,17.65,17.65,17.65,100,
SAC.P,20050215,47.85,47.85,47.85,47.85,100,
SAF,20050215,15.83,15.96,15.83,15.95,11000,
SAH,20050215,24.17,24.25,23.9,24.16,182700,
SAM,20050215,24.38,24.38,24,24.07,33300,
SAN,20050215,34.14,34.14,33.59,33.63,67700,
SAP,20050215,40.51,40.73,40.39,40.58,1466600,
SAT,20050215,18.4,18.55,18.4,18.55,700,
SAY,20050215,25.78,26.25,25,25.42,246900,
SBC,20050215,24.45,24.74,24.37,24.52,9090400,
SBF,20050215,12.82,12.9,12.82,12.88,110600,
SBG,20050215,11.16,11.25,11.16,11.21,19800,
SBL,20050215,18.2,18.43,18.16,18.3,925800,
SBP,20050215,32.25,32.4,32.15,32.25,10400,
SBR,20050215,40.24,40.25,39.86,40,16400,
SBS,20050215,14.42,14.45,14.2,14.27,55900,
SBT,20050215,25.76,25.81,25.73,25.73,11500,
SBW,20050215,16.85,16.99,16.72,16.99,18400,
SBZ,20050215,203.59,203.59,203.59,203.59,100,
SC,20050215,53.86,54.36,53.85,54.28,560600,
SCD,20050215,17.5,17.5,17.38,17.45,102800,
SCG,20050215,39.27,39.44,38.87,38.87,525500,
SCH,20050215,10.97,11.02,10.87,10.95,4406300,
SCI,20050215,7.33,7.4,7.29,7.37,547500,
SCL,20050215,22.05,22.05,21.64,21.93,10700,
SCM,20050215,37.98,38.1,37.85,38.1,37900,
SCO,20050215,2.08,2.2,2.08,2.19,701200,
SCR.A,20050215,19.52,20.35,19.52,20.03,272700,
SCR.B,20050215,19.64,20.22,19.64,20.05,6400,
SCS,20050215,13.75,13.82,13.6,13.8,136400,
SCT,20050215,23.75,23.89,23.68,23.7,277800,
SCT-A,20050215,28.49,28.49,28.49,28.49,500,
SCX,20050215,21.75,21.75,21.75,21.75,100,
SDA,20050215,19.34,19.37,19,19.28,79100,
SDS,20050215,25.64,25.98,25.58,25.94,1563700,
SDX,20050215,31.19,31.5,31.19,31.5,12900,
SE,20050215,25.1,25.37,25.1,25.11,123300,
SEE,20050215,52.2,52.84,51.97,52.45,301500,
SEH,20050215,21.33,21.57,21.05,21.46,323400,
SEL,20050215,10.49,10.63,10.49,10.63,13500,
SEM,20050215,17.89,17.92,17.88,17.89,387900,
SEN,20050215,6,6.13,6,6.06,48200,
SEN-L,20050215,25.7,25.99,25.7,25.99,700,
SEO,20050215,14.66,14.77,14.66,14.72,60700,
SF,20050215,21.42,21.55,20.6,21,239700,
SF-A,20050214,27.85,28,27.75,28,700,
SFA,20050215,31.86,31.98,31.5,31.98,766000,
SFD,20050215,33,33.56,32.76,33.48,1221600,
SFE,20050215,1.64,1.68,1.62,1.63,276300,
SFF,20050215,34.4,35.37,34.3,35.24,25200,
SFG,20050215,89.08,89.53,88.83,88.87,133200,
SFI,20050215,43,43.11,40.59,42.55,2070800,
SFI-D,20050215,25.62,25.62,25.62,25.62,300,
SFI-E,20050215,26.32,26.32,26.02,26.02,4400,
SFI-F,20050214,26.1,26.1,26.1,26.1,400,
SFI-G,20050215,25.87,25.87,25.87,25.87,2700,
SFI-I,20050215,25.51,25.51,25.5,25.5,1000,
SFL,20050215,23.04,23.25,22.65,22.81,244500,
SFN,20050215,7.94,7.94,7.6,7.8,209400,
SFO,20050215,9.8,9.9,9.8,9.85,106600,
SFP,20050215,3.47,3.47,3.29,3.3,158700,
SFY,20050215,26.05,26.54,26.02,26.15,382800,
SGA,20050215,16.85,16.9,16.65,16.67,14500,
SGF,20050215,9.24,9.4,9.24,9.33,32700,
SGG,20050215,4.9,5,4.9,4.99,7400,
SGH,20050215,2.95,2.98,2.82,2.84,83400,
SGI,20050215,1.3,1.32,1.28,1.29,2522900,
SGK,20050215,21.63,21.67,20.84,20.88,24800,
SGL,20050215,15,15.12,14.93,15.07,35800,
SGP,20050215,19.32,19.43,19.08,19.25,4278100,
SGP-M,20050215,53.47,53.47,52.8,53.02,299800,
SGR,20050215,18.35,18.77,18.35,18.49,1143500,
SGU,20050215,3.75,4.1,3.75,3.83,913700,
SGY,20050215,46.2,46.46,45.61,45.73,277600,
SHG,20050215,55.22,55.4,55.19,55.2,13100,
SHI,20050215,40.2,40.8,40.2,40.5,43500,
SHO,20050215,22.2,22.6,22.1,22.16,91400,
SHR,20050215,69.3,69.75,69.18,69.74,23200,
SHS,20050215,21.7,21.77,21.46,21.5,32100,
SHU,20050215,41.9,42.5,41.83,42.38,133100,
SHU-C,20050215,25.75,25.76,25.65,25.76,900,
SHU-D,20050215,26.57,26.74,26.53,26.74,2300,
SHW,20050215,45.45,46.31,45.4,45.82,629800,
SI,20050215,79.4,79.64,79.16,79.3,338900,
SID,20050215,21.45,22.2,21.45,22.02,1082400,
SIE,20050215,58.38,59.73,58.36,59.38,394100,
SIG,20050215,22.12,22.12,21.98,22,7400,
SII,20050215,61.24,61.97,60.73,61.31,1113300,
SIR,20050215,8.86,8.87,8.72,8.75,482200,
SIZ,20050215,12,12.08,11.98,12.08,93700,
SIZ-B,20050211,26.69,26.8,26.69,26.8,3400,
SJH,20050120,47.96,48.04,47.93,48,329900,0
SJI,20050215,56,56.77,56,56.53,30300,
SJM,20050215,47.5,48.04,47.5,47.95,177400,
SJR,20050215,18.07,18.3,18.05,18.27,54000,
SJR-A,2005