NYSE_20140116.txt

A,20140116,60.24,60.5,60.04,60.5,1835900
AA,20140116,10.59,11.04,10.58,11.04,39887200
AAN,20140116,26.53,26.65,26.18,26.6,1504200
AAP,20140116,117.22,118.25,116.15,117.88,609900
AAT,20140116,31.86,32.15,31.82,32.05,49000
AAV,20140116,4.05,4.26,4.05,4.22,85400
AB,20140116,22.9,23.05,22.79,22.86,760700
ABB,20140116,26.31,26.77,26.27,26.75,2727200
ABBV,20140116,50.1,50.62,50.02,50.5,4972200
ABC,20140116,70.6,70.68,70.26,70.5,1082100
ABEV,20140116,7.17,7.19,7.02,7.07,6248400
ABG,20140116,48.12,49.19,47.67,48.98,510800
ABM,20140116,27.76,27.85,27.69,27.77,190100
ABR,20140116,6.99,7.01,6.88,6.9,184500
ABR-A,20140116,25.04,25.04,24.61,24.8,900
ABR-B,20140116,22.75,22.94,22.63,22.94,2200
ABT,20140116,39.53,39.69,39.41,39.54,3716000
ABW-B,20140116,27.86,27.95,27.64,27.89,1100
ABX,20140116,18.19,18.3,17.95,18.21,8840000
ACC,20140116,33.39,33.66,33.1,33.5,781800
ACCO,20140116,6.86,6.92,6.61,6.7,926700
ACE,20140116,97.79,98.16,97.15,97.3,1564800
ACG,20140116,7.49,7.52,7.49,7.52,1493200
ACH,20140116,8.99,9.16,8.99,9.12,255800
ACI,20140116,4.39,4.49,4.3,4.39,5842100
ACM,20140116,29.15,29.97,29.01,29.89,869700
ACMP,20140116,55.54,56.15,55,55.82,277300
ACN,20140116,83.54,84.26,83.14,84.12,4183500
ACO,20140116,34.03,34.37,33.98,34.32,59200
ACP,20140116,17.38,17.43,17.33,17.43,57200
ACRE,20140116,13.31,13.4,13.2,13.35,186300
ACT,20140116,181.2,181.8,179.6,180.72,1625900
ACW,20140116,4.12,4.19,4.1,4.17,117200
ADC,20140116,28.61,28.98,28.54,28.85,63600
ADM,20140116,42.51,42.63,41.22,41.25,7134200
ADS,20140116,252.9,256.42,252.55,254.96,523900
ADT,20140116,38.96,39.49,38.9,39.19,1935400
ADX,20140116,12.99,13,12.96,12.99,58500
AEB,20140116,20.61,20.75,20.44,20.58,32500
AEC,20140116,15.9,15.94,15.85,15.9,212500
AED,20140116,24.05,24.23,24.05,24.2,46100
AEE,20140116,35.95,36.19,35.89,36.17,1056900
AEF,20140116,25.33,25.37,25.3,25.35,43800
AEG,20140116,9.31,9.33,9.24,9.3,1300600
AEH,20140116,24.04,24.31,24.04,24.21,76000
AEK,20140116,28.21,28.43,28.18,28.37,89700
AEL,20140116,24.91,24.97,24.71,24.79,295300
AEM,20140116,28.85,29.34,28.22,28.46,2413000
AEO,20140116,14.86,14.93,14.27,14.41,9351400
AEP,20140116,46.45,46.67,46.34,46.58,1593700
AER,20140116,35.78,36.1,35.16,35.3,1608800
AES,20140116,14.28,14.37,14.18,14.31,4247100
AES-C,20140116,49.99,50.05,49.96,50,13800
AET,20140116,71.13,71.3,69.85,70.23,3026600
AEV,20140116,25.12,25.23,25.12,25.17,37500
AF,20140116,13.9,13.96,13.73,13.79,374100
AF-C,20140116,22.1,22.44,22.1,22.44,23800
AFA,20140116,22.59,22.87,22.55,22.77,27600
AFB,20140116,12.86,12.86,12.8,12.84,78900
AFC,20140116,24.08,24.14,24,24.12,14000
AFG,20140116,57.36,57.74,57.1,57.28,176800
AFL,20140116,64.79,65.15,64.55,64.83,1658300
AFM,20140116,25.45,25.65,25.45,25.65,7600
AFQ,20140116,25.43,25.62,25.43,25.58,6300
AFSD,20140116,22.49,22.49,22.26,22.35,142500
AFT,20140116,18.33,18.36,18.21,18.33,32600
AFW,20140116,24.59,24.93,24.59,24.76,14100
AG,20140116,10.67,10.77,10.52,10.6,896800
AGC,20140116,7.64,7.64,7.6,7.62,121700
AGCO,20140116,55.73,55.78,55.2,55.35,2581100
AGD,20140116,5.07,5.07,5.04,5.06,64600
AGI,20140116,11.17,11.17,10.21,10.35,849800
AGM,20140116,31.18,31.4,31.08,31.3,24700
AGM-A,20140116,19.94,20.07,19.9,19.92,6500
AGN,20140116,121.34,121.44,117.94,119.82,3358500
AGO,20140116,22.3,22.43,21.94,22.32,3575100
AGO-B,20140116,24.6,24.64,24.47,24.48,4200
AGO-E,20140116,22.38,22.46,22.2,22.24,13100
AGO-F,20140116,19.75,20.02,19.69,19.95,6500
AGRO,20140116,7.66,7.91,7.6,7.91,121100
AGU,20140116,95.06,95.79,94.66,95.32,629700
AGX,20140116,30.55,30.62,29.87,30,177700
AH,20140116,9.49,9.61,9.48,9.58,184800
AHC,20140116,8.1,8.16,8.05,8.1,50600
AHH,20140116,10.12,10.12,9.57,9.73,96800
AHL,20140116,40.33,40.36,39.93,39.96,347200
AHL-A,20140116,25.83,25.83,25.74,25.76,6600
AHL-B,20140116,25.28,25.45,25.28,25.35,12800
AHL-C,20140116,23.76,24.09,23.76,24.02,19100
AHP,20140116,17.86,18.11,17.86,18.06,137700
AHS,20140116,14.9,14.97,14.76,14.87,178300
AHT,20140116,8.53,8.59,8.49,8.56,430500
AHT-A,20140116,25.46,25.46,25.34,25.34,700
AHT-D,20140116,25.2,25.2,25.16,25.19,6300
AHT-E,20140116,25.78,26.04,25.78,26.04,7000
AI,20140116,26.48,26.59,26.26,26.29,98100
AIB,20140116,22.13,22.35,22.02,22.08,24400
AIF,20140116,17.82,17.86,17.77,17.84,34200
AIG,20140116,52.07,52.1,51.32,51.5,6214100
AIG.W,20140116,20.16,20.16,19.8,19.83,100200
AIN,20140116,36.32,36.58,35.85,36.11,97700
AIR,20140116,27.47,27.57,27.23,27.51,191700
AIT,20140116,49.28,49.49,48.6,49.02,167600
AIV,20140116,26.74,26.9,26.66,26.89,1295600
AIV-Z,20140116,25.05,25.05,25.04,25.04,4900
AIW,20140116,21.95,21.95,21.42,21.87,3500
AIY,20140116,22.24,22.45,22.23,22.4,22000
AIZ,20140116,67.82,67.89,67.13,67.51,380800
AJG,20140116,48.56,48.79,48.42,48.78,697700
AKO.A,20140116,20.25,20.36,20.09,20.36,3300
AKO.B,20140116,25.6,25.9,25.32,25.8,13800
AKP,20140116,12.45,12.45,12.4,12.43,15400
AKR,20140116,25.12,25.16,25.02,25.09,320500
AKS,20140116,7.56,7.72,7.42,7.44,5352600
AL,20140116,31.45,31.72,31.31,31.43,283300
ALB,20140116,66.69,66.86,66.16,66.37,341900
ALDW,20140116,14.98,15.82,14.91,15.07,176700
ALE,20140116,48.82,49.19,48.8,49.1,77100
ALEX,20140116,41.64,42.23,41.5,41.8,348700
ALG,20140116,55.85,56.09,55,55.89,22800
ALJ,20140116,15.81,15.99,15.51,15.84,523900
ALK,20140116,78.56,79.65,78.27,79.17,401100
ALL,20140116,53.82,53.89,53.08,53.18,3703700
ALL-A,20140116,27.03,27.12,27.03,27.12,18200
ALL-B,20140116,27.2,27.31,27.2,27.31,78600
ALL-C,20140116,26.02,26.12,25.96,26,110400
ALL-D,20140116,25.56,25.58,25.38,25.56,33800
ALLE,20140116,47.28,47.68,47.04,47.4,1178600
ALP-N,20140116,24.36,24.51,24.36,24.46,5900
ALP-O,20140116,25.18,25.31,25.18,25.23,800
ALP-P,20140116,24.36,24.39,24.35,24.35,900
ALR,20140116,39,39.75,38.9,39.27,357900
ALR-B,20140116,301.52,301.52,300.53,300.55,300
ALSN,20140116,27.73,28.52,27.36,28.5,1049600
ALU,20140116,4.28,4.33,4.2,4.2,13095600
ALV,20140116,91.35,91.58,90.56,91.57,376400
ALX,20140116,332,338.14,332,336.36,3700
AMC,20140116,19.92,20.49,19.9,20.3,279300
AMD,20140116,4.5,4.51,4.32,4.38,47551900
AME,20140116,52.68,53.16,52.52,52.6,816600
AMG,20140116,212.03,213.9,212.03,212.93,177500
AMH,20140116,17.06,17.1,16.94,16.98,346400
AMH-A,20140116,24.77,24.85,24.48,24.76,94900
AMID,20140116,26.5,26.95,26.21,26.7,10400
AMP,20140116,114.29,114.36,113.57,113.66,991600
AMP-A,20140116,25.74,25.8,25.73,25.8,16100
AMRC,20140116,10.59,10.73,10.53,10.68,101300
AMRE,20140116,16.27,16.44,16.02,16.36,42900
AMT,20140116,83.29,83.63,82.65,83.27,1301800
AMT-A,20140116,21.98,22.07,21.98,22,13700
AMTD,20140116,31.77,32.43,31.77,32.4,3525500
AMTG,20140116,15.61,15.76,15.58,15.69,442700
AMX,20140116,22.22,22.22,21.85,21.92,4307000
AN,20140116,47.43,48.36,47.29,48.23,1485000
ANF,20140116,35.78,36.19,35.24,35.54,1915800
ANFI,20140116,18.55,19.94,18.39,19.86,739800
ANH,20140116,4.38,4.53,4.37,4.52,1281100
ANH-A,20140116,24.85,24.88,24.78,24.85,3900
ANH-B,20140116,20.45,20.6,20.45,20.6,9000
ANN,20140116,35.65,35.9,35.31,35.59,557500
ANR,20140116,6.32,6.47,6.23,6.4,7472900
ANW,20140116,10.67,10.84,10.5,10.65,579700
AOD,20140116,4.26,4.28,4.25,4.26,747200
AOI,20140116,2.76,2.81,2.75,2.8,177300
AOL,20140116,48.65,53.28,48.38,52.54,5818600
AON,20140116,83.15,84.04,82.98,84.02,891700
AOS,20140116,52.37,52.63,51.88,52.13,637300
AP,20140116,18.63,18.73,18.49,18.59,28500
APA,20140116,84.25,85.95,83.75,85.9,3187600
APAM,20140116,70,70.51,69.24,69.88,132800
APB,20140116,10.18,10.18,10.12,10.17,18300
APC,20140116,81.54,81.74,80.6,81.32,6864200
APD,20140116,111.03,111.86,110.98,111.69,1119200
APF,20140116,16.33,16.49,16.26,16.44,20100
APH,20140116,92.03,92.07,91.34,91.87,363800
APL,20140116,33.28,33.98,33.12,33.17,355500
APO,20140116,35.7,36.06,35.21,36.05,1373000
APU,20140116,42.61,42.7,42.4,42.68,529300
AR,20140116,56.5,57.56,56.1,57.05,867700
ARC,20140116,8.03,8.1,7.97,8.1,208500
ARCO,20140116,10.67,10.8,10.62,10.73,466000
ARCX,20140116,19.9,20.06,19.75,19.8,7900
ARDC,20140116,18.52,18.59,18.39,18.59,39100
ARE,20140116,65.89,66.19,65.45,66.01,399100
ARE-E,20140116,23.23,23.24,23,23.04,7500
ARG,20140116,110.98,111.95,110.61,111.8,349700
ARH-C,20140116,24.66,24.8,24.42,24.55,302800
ARI,20140116,16.66,16.71,16.45,16.55,167300
ARI-A,20140116,25.45,25.45,25.31,25.45,1900
ARL,20140116,5.06,5.44,5.02,5.28,5300
ARMF,20140116,22,22.23,21.8,22,53400
ARMK,20140116,24.98,25,24.53,24.82,270600
ARN,20140116,26.15,26.35,26.15,26.28,2700
ARO,20140116,7.86,7.88,7.68,7.72,4004400
ARP,20140116,21.54,21.8,21.37,21.65,251300
ARPI,20140116,18.24,18.3,18.08,18.25,133100
ARR,20140116,4.05,4.07,4.03,4.06,3010000
ARR-A,20140116,22.88,22.93,22.75,22.75,2300
ARR-B,20140116,21.39,21.4,21.2,21.38,9700
ARSD,20140116,12.45,12.5,12.33,12.43,61500
ARU,20140116,25.03,25.1,25.03,25.05,11800
ARW,20140116,54.52,54.7,54.19,54.3,304400
ARX,20140116,6.94,6.99,6.84,6.96,118400
ARY,20140116,25.61,25.67,25.57,25.58,24700
ASA,20140116,12.54,12.65,12.53,12.64,27300
ASC,20140116,14.63,14.71,14.52,14.6,37100
ASG,20140116,5.56,5.56,5.45,5.48,97200
ASGN,20140116,33.05,33.26,32.76,33.17,433300
ASH,20140116,99.71,100.18,99.16,99.41,442800
ASP,20140116,9.14,9.19,9.14,9.17,15500
ASR,20140116,119.12,119.27,115.32,116.08,70000
ASX,20140116,4.85,4.87,4.8,4.8,595000
AT,20140116,3.37,3.37,3.3,3.33,426400
ATE,20140116,11.65,11.71,11.59,11.64,6200
ATHL,20140116,28.56,28.78,27.98,28.64,331100
ATHM,20140116,36.15,38.65,35.55,36.62,463000
ATI,20140116,36.28,36.7,36.11,36.18,687300
ATK,20140116,127.57,130.28,127.33,129.46,222200
ATLS,20140116,45.2,45.77,45.2,45.42,145400
ATO,20140116,45.59,45.94,45.43,45.84,278300
ATR,20140116,67.9,68.27,67.79,68,466800
ATU,20140116,37,37,36.68,36.92,1239700
ATV,20140116,1.54,1.54,1.54,1.54,100
ATW,20140116,50.75,50.88,49.85,50.14,659600
AU,20140116,12.68,12.89,12.64,12.79,1846400
AUO,20140116,3.06,3.08,3.06,3.07,124300
AUQ,20140116,4.5,4.59,4.44,4.5,4621800
AUY,20140116,9.32,9.44,9.26,9.32,7827700
AV,20140116,15.63,15.67,15.48,15.67,84200
AVA,20140116,28.22,28.4,28.18,28.31,228800
AVB,20140116,123.45,123.57,122.45,122.85,892700
AVD,20140116,23.6,24.03,23.55,24,123600
AVG,20140116,17.21,17.24,16.57,16.81,718400
AVH,20140116,18.5,18.59,17.99,18.34,812300
AVIV,20140116,24.42,24.42,23.96,24.2,115000
AVK,20140116,18.7,18.75,18.65,18.75,45300
AVP,20140116,16.73,16.82,16.48,16.75,4305300
AVT,20140116,43.83,44,43.43,43.49,331200
AVV,20140116,27.6,27.6,27.44,27.44,102100
AVX,20140116,13.69,13.8,13.59,13.6,121800
AVY,20140116,51.32,51.32,50.54,51.23,1041500
AWC,20140116,4.46,4.51,4.46,4.48,195400
AWF,20140116,14.83,14.91,14.83,14.88,215000
AWH,20140116,107.85,108.33,106.88,107.44,125400
AWI,20140116,61.07,61.63,60.5,61.37,325400
AWK,20140116,41.26,41.54,41.2,41.51,777100
AWP,20140116,7.19,7.2,7.14,7.2,279400
AWR,20140116,27.33,27.56,27.28,27.52,163700
AXE,20140116,94.08,94.87,93.67,94.48,185500
AXL,20140116,20.9,21.18,20.72,21.15,1055400
AXLL,20140116,44.4,44.41,43.77,43.85,898000
AXP,20140116,88,88.24,87.26,87.78,3336500
AXR,20140116,7.56,7.57,7.4,7.57,4700
AXS,20140116,45.79,45.79,45.58,45.75,360800
AXS-C,20140116,24.83,24.96,24.73,24.79,15400
AXS-D,20140116,19.73,19.78,19.67,19.77,21900
AYI,20140116,133.46,134.28,131.4,133.36,316800
AYN,20140116,12.03,12.11,12,12.11,13600
AYR,20140116,18.98,19.06,18.92,18.94,230900
AZN,20140116,63.14,63.62,63.06,63.59,2028000
AZO,20140116,495.03,497.25,491.05,495.47,222300
AZZ,20140116,41.09,41.48,40.75,41.17,103300
B,20140116,39.63,40.43,39.62,40.43,553000
BA,20140116,140.33,141.45,140.08,140.21,3062900
BAC,20140116,17.09,17.14,16.99,17.08,163879200
BAC-D,20140116,24.51,24.65,24.49,24.65,39700
BAC-E,20140116,20.12,20.2,19.99,20,22900
BAC-I,20140116,25.55,25.68,25.53,25.64,61700
BAC-L,20140116,1092.96,1100,1091.6,1098,4100
BAC-Z,20140116,24.95,24.99,24.9,24.99,18300
BAC.A,20140116,7.15,7.15,6.92,7.11,843200
BAC.B,20140116,0.96,0.96,0.89,0.92,63800
BAF,20140116,13.19,13.26,13.18,13.23,39300
BAH,20140116,19,19.1,18.77,18.99,295100
BAK,20140116,17.03,17.1,16.75,16.94,67900
BALT,20140116,6.32,6.43,6.24,6.29,576900
BAM,20140116,37.85,38.05,37.79,37.85,1933400
BAP,20140116,130.28,131.33,130.06,131.24,402500
BAS,20140116,16.71,17.03,16.43,16.81,860700
BAX,20140116,69.37,70.47,69.37,70.06,2596000
BBD,20140116,11.84,11.85,11.56,11.64,9276600
BBDO,20140116,12.65,12.65,12.65,12.65,200
BBF,20140116,12.79,12.83,12.75,12.77,6000
BBG,20140116,26.33,27.38,26.16,27.16,1275000
BBK,20140116,13.95,14.01,13.86,14.01,35500
BBL,20140116,60.9,61.13,60.67,61.11,792200
BBN,20140116,19.24,19.33,19.24,19.31,263400
BBT,20140116,38.39,38.74,38.03,38.73,6083600
BBT-D,20140116,22.47,22.68,22.41,22.59,63500
BBT-E,20140116,21.45,21.61,21.41,21.46,140300
BBT-F,20140116,20.08,20.24,20.04,20.12,57300
BBT-G,20140116,20.08,20.22,20.02,20.1,78700
BBVA,20140116,13.4,13.42,13.08,13.22,1652700
BBW,20140116,8.8,8.8,8.07,8.6,259100
BBX,20140116,15.33,15.49,14.67,14.89,13500
BBY,20140116,25.91,28.2,25.78,26.83,85222900
BC,20140116,44.82,45.03,43.92,44.14,789800
BCA,20140116,20.83,20.83,20.56,20.66,44700
BCC,20140116,30.6,30.6,30.2,30.31,106400
BCE,20140116,42.73,42.75,42.27,42.57,636600
BCEI,20140116,43.92,44.45,43.65,43.9,677700
BCF,20140116,8.61,8.68,8.61,8.68,259300
BCH,20140116,82.26,82.63,81.63,82.25,20900
BCO,20140116,35.23,35.47,34.74,34.95,283700
BCR,20140116,135.62,136.53,134.26,136.39,566200
BCRH,20140116,17.59,17.69,17.55,17.58,36000
BCS,20140116,19.25,19.26,18.98,19.17,2280000
BCS-A,20140116,25.26,25.3,25.24,25.25,94700
BCS-C,20140116,25.37,25.43,25.36,25.42,32600
BCS-D,20140116,25.49,25.52,25.47,25.49,185100
BCS.P,20140116,24.91,25.03,24.89,24.9,54200
BCX,20140116,11.45,11.53,11.45,11.53,215600
BDC,20140116,70.21,70.87,69.27,69.96,469400
BDJ,20140116,7.93,7.93,7.91,7.91,466000
BDN,20140116,13.91,14.16,13.9,14.07,1038500
BDN-E,20140116,23.21,23.35,23.21,23.35,10000
BDX,20140116,111.69,112.39,111.54,111.99,665100
BEAM,20140116,83.31,83.65,83.3,83.52,5414600
BEE,20140116,9.56,9.61,9.51,9.57,775000
BEE-A,20140116,24.68,24.75,24.66,24.75,11100
BEE-B,20140116,24.28,24.3,24,24.01,37400
BEE-C,20140116,24.15,24.25,23.98,24,33300
BEN,20140116,57.98,58.51,57.81,58.28,1420400
BEP,20140116,25.58,25.97,25.52,25.71,29200
BERY,20140116,23.2,23.4,23.02,23.06,550500
BF.A,20140116,78.26,78.66,77.39,78.12,13500
BF.B,20140116,79.33,80.43,78.98,80.22,797400
BFAM,20140116,37.07,37.33,36.39,37.24,221800
BFK,20140116,13.11,13.14,13.07,13.08,104600
BFO,20140116,15.14,15.15,15.1,15.11,6900
BFR,20140116,6.55,6.69,6.45,6.55,221800
BFS,20140116,47.21,47.44,46.86,46.86,23400
BFS-A,20140116,25.54,25.54,25.39,25.4,2100
BFS-C,20140116,22.85,23.2,22.77,23.18,9800
BFZ,20140116,13.96,13.96,13.76,13.84,105600
BG,20140116,81.5,81.66,80.72,81.47,962500
BGB,20140116,18.2,18.36,18.15,18.35,117300
BGC,20140116,30.5,30.6,30.25,30.31,514200
BGCA,20140116,25.94,26.36,25.88,26.1,16900
BGE-B,20140116,24.45,24.88,24.29,24.51,12900
BGG,20140116,21.57,21.85,21.45,21.5,110200
BGH,20140116,23.82,23.86,23.66,23.79,87300
BGR,20140116,24.11,24.17,23.91,24.09,78900
BGS,20140116,33.53,34.05,33.53,33.96,197700
BGT,20140116,14.18,14.28,14.15,14.24,61100
BGX,20140116,17.87,18.1,17.87,18.1,27800
BGY,20140116,8.27,8.3,8.26,8.3,491400
BH,20140116,488.21,498.65,488.11,490.02,2400
BHE,20140116,24.45,24.54,24.03,24.05,371000
BHI,20140116,53.5,53.76,53.19,53.73,5071800
BHK,20140116,13.05,13.06,12.98,13,61500
BHL,20140116,13.73,13.77,13.69,13.74,10100
BHLB,20140116,26.53,26.64,26.02,26.25,26900
BHP,20140116,66.57,66.89,66.44,66.89,5737300
BID,20140116,52.77,53.22,52.24,52.66,970700
BIE,20140116,13.89,13.94,13.85,13.85,9200
BIF,20140116,7.87,7.94,7.82,7.89,102700
BIG,20140116,30.96,31.32,28.71,28.98,2734000
BIN,20140116,23.58,23.88,23.53,23.54,93300
BIO,20140116,129.93,129.93,128.49,128.63,141400
BIO.B,20140116,128.9,128.9,128.26,128.26,600
BIOA,20140116,9.1,9.3,8.55,8.88,46400
BIP,20140116,37.68,38,37.62,37.99,174800
BIT,20140116,17.38,17.43,17.31,17.41,136300
BITA,20140116,35.28,36.49,35.02,35.83,844100
BJZ,20140116,15.85,15.86,15.84,15.85,5700
BK,20140116,34.14,34.18,33.8,33.92,6851300
BK-C,20140116,21.32,21.71,21.26,21.45,78300
BKD,20140116,28.13,28.31,27.78,28.11,1970200
BKE,20140116,46.32,46.5,45.73,46.31,222300
BKH,20140116,53.65,54.62,53.65,54.42,334100
BKK,20140116,16,16.09,16,16.09,31900
BKN,20140116,14.72,14.8,14.7,14.73,40100
BKS,20140116,15.47,15.69,15.36,15.41,935500
BKT,20140116,6.51,6.53,6.51,6.51,88700
BKU,20140116,31.86,32.05,31.53,32.04,226900
BKW,20140116,22.93,23.17,22.81,22.93,287400
BLH,20140116,15.49,15.52,15.49,15.52,2600
BLK,20140116,324.31,326,313.48,317.78,1525900
BLL,20140116,50.97,50.99,50.66,50.96,510700
BLOX,20140116,38.22,39,38.01,38.56,668300
BLT,20140116,13.42,13.52,13.36,13.4,67800
BLW,20140116,17.15,17.19,17.11,17.19,115900
BLX,20140116,26.39,26.48,26.04,26.12,89700
BMA,20140116,22.44,22.74,22.01,22.53,167000
BME,20140116,35.15,35.41,34.96,35.19,14900
BMI,20140116,53,53.43,52.84,52.97,31500
BML-G,20140116,18.1,18.2,18.03,18.03,1200
BML-H,20140116,18.15,18.32,18.15,18.29,8100
BML-I,20140116,24.01,24.09,23.96,23.99,67300
BML-J,20140116,20,20.02,19.91,19.95,10700
BML-L,20140116,19.94,19.98,19.73,19.93,20300
BMO,20140116,65.66,66.17,65.42,66.15,354200
BMR,20140116,18.7,18.75,18.58,18.72,879000
BMS,20140116,40.23,40.23,39.91,39.99,435500
BMY,20140116,54.25,55.07,54.14,54.8,9356000
BNA,20140116,10.2,10.2,10.06,10.07,68900
BNJ,20140116,13.37,13.37,13.3,13.37,6500
BNNY,20140116,42.71,43.78,41.34,42.64,372700
BNS,20140116,58.44,58.44,58.05,58.22,409300
BNY,20140116,12.85,12.85,12.81,12.85,15800
BOE,20140116,15.1,15.11,15.05,15.11,147800
BOH,20140116,58.38,58.86,58.11,58.78,153100
BOI,20140116,17.01,17.02,16.92,17.01,99000
BORN,20140116,2.7,2.74,2.55,2.65,228300
BOXC,20140116,24.18,24.24,24,24.01,4000
BP,20140116,48.08,48.12,47.8,47.91,4549700
BPI,20140116,17.71,18.5,17.57,18.4,429800
BPK,20140116,16.2,16.25,16.2,16.2,26100
BPL,20140116,70.3,71,70.13,70.84,312200
BPO,20140116,18.82,18.91,18.8,18.85,1025000
BPT,20140116,73.89,75.12,70.5,75,724500
BPY,20140116,19.1,19.35,19.1,19.18,87700
BPZ,20140116,2,2.03,1.97,2.02,281000
BQH,20140116,13.02,13.05,12.93,13,16700
BQR,20140116,7.88,7.88,7.82,7.83,49200
BR,20140116,38.45,38.6,38.35,38.48,497600
BRC,20140116,31.48,31.54,31.2,31.42,130600
BRE,20140116,57.55,58,57.48,57.95,171800
BRFS,20140116,18.58,18.69,18.34,18.5,1909000
BRK.A,20140116,173900,173999,172369,172773,300
BRK.B,20140116,115.94,116.07,114.91,115.24,2702100
BRO,20140116,31.91,32.27,31.73,32.2,2746300
BRP,20140116,22.61,23.36,22.23,22.87,153100
BRS,20140116,76.45,76.65,74.92,75.07,303700
BRSS,20140116,17.77,18.13,17.71,17.75,65200
BRT,20140116,7.5,7.66,7.5,7.59,6800
BRX,20140116,20.15,20.26,20.05,20.26,726200
BSAC,20140116,22.73,22.75,22.34,22.39,316100
BSBR,20140116,5.4,5.44,5.35,5.41,3907100
BSD,20140116,12.57,12.63,12.55,12.62,17200
BSE,20140116,12.43,12.5,12.41,12.48,32800
BSI,20140116,4.21,4.28,4.18,4.21,8300
BSL,20140116,19.01,19.24,19.01,19.24,47100
BSMX,20140116,13.04,13.06,12.82,12.91,1364800
BSP,20140116,7.89,7.91,7.89,7.9,15600
BSX,20140116,13.36,13.68,13.31,13.55,20084800
BT,20140116,62.41,62.52,62.13,62.47,104900
BTA,20140116,10.43,10.48,10.43,10.44,34500
BTE,20140116,37.12,38,37.07,37.88,438900
BTF,20140116,23.09,23.22,23.07,23.17,33000
BTH,20140116,9.92,10.14,9.64,10.04,172900
BTO,20140116,23.77,23.77,23.66,23.67,31600
BTT,20140116,18.02,18.22,18.02,18.17,319000
BTU,20140116,17.96,18.17,17.75,17.84,4212700
BTZ,20140116,12.95,12.98,12.89,12.95,292600
BUD,20140116,103.57,103.71,102.7,103.45,911400
BUI,20140116,18.05,18.1,17.96,18.05,39300
BURL,20140116,29.68,29.93,29.41,29.45,184900
BVN,20140116,12.06,12.17,11.97,12.13,2176600
BWA,20140116,56.02,56.94,55.93,56.93,1607500
BWC,20140116,35,35,34.78,34.86,407200
BWG,20140116,16.8,16.86,16.7,16.77,62300
BWP,20140116,24.45,24.49,24.23,24.39,556700
BWS,20140116,24.92,24.92,24.5,24.73,227600
BX,20140116,32.36,32.49,32,32.49,2051200
BXC,20140116,1.74,1.75,1.72,1.73,59200
BXMT,20140116,27.65,27.98,27.54,27.92,600800
BXP,20140116,104.88,105.66,104.68,104.87,553800
BXP-B,20140116,20.55,20.56,20.08,20.13,13500
BXS,20140116,24.48,24.48,24.1,24.19,754600
BYD,20140116,11.07,11.09,10.56,10.63,7492400
BYI,20140116,80.89,81.01,80.15,80.79,201500
BYM,20140116,13.07,13.1,13.06,13.07,97800
BZH,20140116,22.53,22.78,22.13,22.52,735000
BZT,20140116,34.24,34.55,34.06,34.12,2900
C,20140116,53.56,53.56,52.35,52.6,62975900
C-C,20140116,21.54,21.64,21.51,21.54,110900
C-E,20140116,25.1,25.1,25.08,25.09,11000
C-J,20140116,26,26.11,25.98,26.07,446100
C-K,20140116,25.59,25.67,25.56,25.62,643000
C-N,20140116,27.41,27.46,27.4,27.45,51000
C-P,20140116,29.3,29.45,29.3,29.45,2100
C-Q,20140116,25.03,25.05,24.97,25.05,15500
C-S,20140116,25.1,25.13,25.08,25.13,37600
C.A,20140116,0.71,0.71,0.68,0.68,335300
C.B,20140116,0.05,0.05,0.05,0.05,1484700
CAB,20140116,69.5,70,68.86,69.86,838700
CACI,20140116,78.43,78.92,78.41,78.56,157600
CAE,20140116,12.89,13.02,12.79,12.97,22800
CAF,20140116,22.47,22.47,22.23,22.26,169200
CAG,20140116,33.74,34.08,33.52,34.05,2608000
CAH,20140116,67.91,68.17,67.74,67.94,1586100
CAJ,20140116,30.67,30.91,30.67,30.86,645500
CALX,20140116,8.4,8.47,8.33,8.41,729600
CAM,20140116,58.44,58.94,58.13,58.77,2890500
CAP,20140116,21.56,21.8,21.38,21.77,49000
CAS,20140116,14.48,14.63,14.42,14.49,51400
CAT,20140116,91.89,92.86,91.7,92.01,4771100
CATO,20140116,28.96,28.96,28.26,28.81,95900
CB,20140116,90.85,91.03,90.12,90.35,1191300
CBA,20140116,17.7,17.83,17.64,17.77,105900
CBB,20140116,3.68,3.74,3.64,3.68,753100
CBB-B,20140116,44.75,44.9,44.54,44.6,5800
CBD,20140116,42.15,42.17,41.29,41.45,282700
CBG,20140116,26.49,26.74,26.43,26.56,1570500
CBI,20140116,82.77,83.09,81.62,82.9,775000
CBK,20140116,7.97,8.06,7.8,7.86,131100
CBL,20140116,17.71,17.73,17.07,17.62,4264800
CBL-D,20140116,24.13,24.26,24.09,24.19,14700
CBL-E,20140116,22.45,22.49,22.25,22.25,18200
CBM,20140116,17.97,18.01,17.46,17.64,104400
CBR,20140116,4.1,4.14,4.04,4.08,87900
CBS,20140116,61.02,61.31,60.59,60.8,3943800
CBS.A,20140116,61.14,61.14,60.61,61,1000
CBT,20140116,51.84,52.06,51.63,51.98,124200
CBU,20140116,38.69,38.79,38.15,38.45,188700
CBZ,20140116,8.9,8.95,8.84,8.88,168100
CCC,20140116,20.95,21.3,20.9,20.92,428000
CCE,20140116,44.65,44.75,43.67,44.52,1535800
CCG,20140116,9.15,9.18,9.1,9.11,248100
CCG-A,20140116,24.61,24.84,24.61,24.84,9900
CCH,20140116,28.36,28.36,28.09,28.2,13600
CCI,20140116,74.48,74.7,73.26,73.72,1886600
CCI-A,20140116,100.45,100.55,99.44,99.62,176700
CCJ,20140116,21.64,22.28,21.62,22.16,3171600
CCK,20140116,43.03,43.15,42.76,42.94,984500
CCL,20140116,41.46,41.59,41.22,41.53,2253300
CCM,20140116,5.5,5.9,5.5,5.79,195500
CCO,20140116,9.96,10.01,9.84,10.01,88200
CCSC,20140116,12.76,13.19,12.76,13,30500
CCU,20140116,22.43,22.98,22.38,22.59,280400
CCV,20140116,21.6,21.76,21.5,21.64,24600
CCZ,20140116,41.27,41.27,41.27,41.27,100
CDE,20140116,11.11,11.16,10.9,10.95,1068400
CDE.W,20140116,1.6,1.6,1.49,1.5,4500
CDI,20140116,18.29,18.53,18.02,18.26,40100
CDR,20140116,6.63,6.75,6.62,6.75,334400
CDR-B,20140116,22.95,22.99,22.88,22.89,3900
CE,20140116,55.58,56.21,55.58,56.06,1000900
CEA,20140116,17.93,17.98,17.76,17.76,26400
CEB,20140116,80.06,80.44,78.88,78.99,132900
CEC,20140116,54.48,55.03,54.25,54.75,6229400
CEE,20140116,29.55,29.55,29.37,29.4,11200
CEL,20140116,13.34,13.4,13.2,13.2,50300
CEM,20140116,25.88,26.11,25.7,26.04,123600
CEN,20140116,17.35,17.48,17.31,17.45,55500
CEO,20140116,178.23,178.43,177.06,177.76,67600
CEQP,20140116,13.01,13.38,12.78,13.35,1060300
CF,20140116,247.1,249.1,246.2,248.45,426900
CFC-A,20140116,25.15,25.19,25.12,25.18,15600
CFC-B,20140116,25.44,25.49,25.44,25.49,61500
CFI,20140116,19.81,20.03,19.6,19.98,18800
CFN,20140116,40.83,41.01,40.58,40.94,1666800
CFR,20140116,75.17,75.47,74.59,75.26,417800
CFR-A,20140116,21.05,21.25,21.05,21.24,15200
CFX,20140116,64.37,65.25,64.37,65.24,183300
CGA,20140116,3.93,3.95,3.86,3.86,121500
CGG,20140116,17.05,17.14,16.89,16.99,27500
CGI,20140116,20.12,20.33,19.96,20.08,60400
CGX,20140116,67.63,68.06,67.36,67.58,80200
CHA,20140116,47.75,47.75,47.19,47.31,47300
CHC,20140116,3.38,3.38,3.34,3.36,84800
CHD,20140116,65.9,66.16,65.53,66.01,527000
CHE,20140116,78.57,79.81,78.44,78.86,169100
CHGG,20140116,7.15,7.27,7.05,7.23,738900
CHH,20140116,50.11,50.35,49.27,49.46,129700
CHK,20140116,25.54,26.05,25.54,25.94,8606300
CHK-D,20140116,91.5,91.7,91.5,91.7,3700
CHKR,20140116,11.11,11.3,11.01,11.3,163300
CHL,20140116,50.2,50.35,50.15,50.17,1038200
CHMI,20140116,19,19.06,18.8,19.06,101700
CHMT,20140116,26.9,27.08,26.8,26.91,454800
CHN,20140116,20.35,20.44,20.1,20.24,60900
CHS,20140116,17.7,17.73,17.42,17.53,1915000
CHS-A,20140116,24.95,24.95,24.88,24.93,2600
CHSP,20140116,25.42,25.44,25.24,25.35,129900
CHT,20140116,30.47,30.51,30.38,30.38,203700
CHU,20140116,13.75,13.75,13.53,13.54,1210300
CI,20140116,89.66,89.66,88.59,88.82,1537800
CIA,20140116,7.78,7.78,7.47,7.57,42600
CIB,20140116,48.24,48.37,47.5,47.78,148100
CIE,20140116,16.34,16.53,16.14,16.46,1673400
CIEN,20140116,22.56,22.88,22.28,22.44,2285200
CIF,20140116,2.87,2.91,2.85,2.88,204000
CIG,20140116,5.73,5.75,5.64,5.7,4591400
CIG.C,20140116,5.88,5.96,5.58,5.83,2900
CII,20140116,13.99,13.99,13.92,13.97,198600
CIM,20140116,3.03,3.04,3.02,3.04,13349600
CIR,20140116,78.21,79.88,77.66,79.67,55100
CIS,20140116,2,2.01,2,2.01,98700
CIT,20140116,50.8,50.86,50.17,50.28,654000
CJES,20140116,22.06,22.47,21.92,22.43,412100
CKH,20140116,89.49,89.6,88.28,88.5,83000
CKP,20140116,15.01,15.21,14.96,15.17,106100
CL,20140116,64.58,65.12,64.39,64.98,2636400
CLB,20140116,189.71,190.84,186,189.31,421400
CLC,20140116,62.48,62.48,58.91,58.99,1007900
CLD,20140116,16.77,17.05,16.67,16.91,472600
CLDT,20140116,20.19,20.32,20.1,20.22,45600
CLF,20140116,23.18,23.63,22.65,22.95,6816000
CLGX,20140116,35.29,35.6,35.25,35.4,486300
CLH,20140116,57.88,57.89,56.95,57.18,574500
CLI,20140116,20.04,20.15,19.9,20.14,1979800
CLN-A,20140116,25.44,25.44,25.2,25.36,144700
CLNY,20140116,21.04,21.18,20.95,21.17,581900
CLR,20140116,108.11,110.43,107.81,109.91,820200
CLS,20140116,10.48,10.55,10.43,10.48,117900
CLV,20140116,21.25,21.37,20.77,21.02,876900
CLW,20140116,51.69,51.79,50.97,51.34,80800
CLX,20140116,89.47,90.24,89.1,90.12,1395500
CM,20140116,81.04,81.42,80.72,81.23,102100
CMA,20140116,47.68,47.74,47.1,47.43,1259200
CMA.W,20140116,18.55,18.55,18.55,18.55,2000
CMC,20140116,20.48,20.71,20.46,20.52,504400
CMG,20140116,532.87,534.19,527.81,529.51,260300
CMI,20140116,137.05,138.55,137.05,137.84,931200
CMK,20140116,8.16,8.16,8.12,8.12,18800
CMLP,20140116,23.2,23.43,23.06,23.38,482000
CMN,20140116,35.35,35.73,35.06,35.44,109800
CMO,20140116,12.07,12.1,12.03,12.1,431500
CMO-E,20140116,22.92,22.99,22.86,22.99,15600
CMP,20140116,82.44,83.57,82.06,82.92,137000
CMRE,20140116,18.55,18.91,18.44,18.84,190600
CMS,20140116,26.44,26.63,26.36,26.62,2154700
CMS-B,20140116,97.5,97.5,96.05,96.05,100
CMU,20140116,4.29,4.31,4.24,4.24,34600
CNA,20140116,41.83,42.13,41.69,42.13,115100
CNC,20140116,62.09,62.86,61.63,62,529700
CNCO,20140116,9.61,9.68,9.57,9.59,67900
CNHI,20140116,11.78,11.78,11.61,11.77,1022200
CNI,20140116,54.23,54.41,53.1,53.67,1041600
CNK,20140116,31.25,31.43,31.17,31.35,423100
CNL,20140116,46.91,47.02,46.73,47.02,203500
CNO,20140116,18.23,18.25,18.04,18.16,1029200
CNP,20140116,23.45,23.62,23.26,23.56,5047900
CNQ,20140116,32.78,33,32.53,32.84,2275000
CNS,20140116,37.5,38.19,37.25,37.53,194000
CNW,20140116,41.52,41.91,41.1,41.4,912600
CNX,20140116,38.31,38.8,38.06,38.29,2606600
CO,20140116,4.05,4.05,3.92,3.98,21600
CODE,20140116,14.33,14.83,14.33,14.78,1807000
CODI,20140116,19.37,19.67,19.28,19.56,168700
COF,20140116,77.1,77.23,76.31,76.44,3132200
COF-P,20140116,22.48,22.64,22.46,22.59,84300
COF.W,20140116,36.2,36.2,35.73,35.73,4000
COG,20140116,37.87,38.27,37.31,38.16,4536300
COH,20140116,53.54,54.13,52.05,52.63,7117100
COL,20140116,76.04,77.23,75.86,77.05,1071500
COLE,20140116,14.61,14.92,14.54,14.83,20798600
COO,20140116,128.91,131.3,128.71,130.62,511900
COP,20140116,68.05,68.07,67.09,67.83,5356800
COR,20140116,32.88,33.49,32.82,33.04,96600
COR-A,20140116,22.52,22.83,22.52,22.7,32100
CORR,20140116,6.51,6.6,6.47,6.6,3533900
COT,20140116,8.12,8.12,8.03,8.05,80300
COTY,20140116,15.22,15.56,15.13,15.43,672700
COV,20140116,69.71,69.98,69.37,69.68,1863200
CP,20140116,149.2,149.73,147.66,149.68,451100
CPA,20140116,158.02,158.55,150.67,151.12,793100
CPAC,20140116,11.5,11.5,11.37,11.37,3200
CPB,20140116,42.3,43.01,42.22,42.85,1398600
CPE,20140116,6.6,6.68,6.5,6.65,145700
CPE-A,20140116,47.54,48.77,47.51,48.77,17700
CPF,20140116,20.31,20.37,19.78,19.9,51300
CPK,20140116,60.17,60.38,59.76,60.09,21300
CPL,20140116,15.86,15.97,15.7,15.93,258800
CPN,20140116,19.21,19.42,19.17,19.36,2221200
CPS,20140116,55.15,55.74,54.95,55.46,102800
CPT,20140116,60.35,60.6,60.15,60.28,701000
CQB,20140116,11.69,11.93,11.63,11.82,160000
CR,20140116,68.7,69.02,68.42,68.66,124900
CRD.A,20140116,7.59,7.78,7.48,7.77,10500
CRD.B,20140116,8.68,8.79,8.65,8.71,14000
CRH,20140116,27.25,27.6,27.2,27.55,389900
CRI,20140116,71.33,72.26,70.4,70.83,738000
CRK,20140116,16.64,17.28,16.64,17.11,1319700
CRL,20140116,58.71,59.44,58.71,59.19,279100
CRM,20140116,59.49,59.65,58.85,59.21,5654200
CRR,20140116,108.71,111.1,108.01,109.46,346500
CRS,20140116,62.35,62.39,61.87,61.99,185500
CRT,20140116,29.45,29.8,29.25,29.67,20800
CRY,20140116,11.02,11.33,11.02,11.24,89300
CS,20140116,33.12,33.12,32.85,33.07,647100
CSC,20140116,56.04,56.44,55.95,56.1,432300
CSE,20140116,14.41,14.46,14.31,14.44,678900
CSFS,20140116,1.25,1.33,1.15,1.15,38500
CSG,20140116,7.96,8.05,7.84,8.05,801700
CSH,20140116,37.38,37.5,36.71,36.84,113000
CSI,20140116,18.28,18.44,18.28,18.3,27000
CSL,20140116,78.17,78.69,77.86,78.51,349400
CSP,20140116,6.59,6.63,6.59,6.63,52100
CSS,20140116,28.6,28.77,28.1,28.41,12700
CST,20140116,32.68,33.42,32.5,33.14,1073400
CSTM,20140116,24,24.36,23.55,23.88,553200
CSU,20140116,23.88,24.3,23.76,23.96,118100
CSV,20140116,21.62,21.91,21.62,21.79,123700
CSX,20140116,27.46,27.51,26.76,27.24,27364500
CTB,20140116,24.91,24.95,24.4,24.61,1505500
CTC,20140116,2.04,2.08,1.94,2.07,8100
CTL,20140116,30.48,30.57,30.19,30.33,4404400
CTQ,20140116,24.85,24.95,24.81,24.94,58100
CTR,20140116,21.47,21.68,21.41,21.68,84000
CTS,20140116,19.91,19.94,19.67,19.8,76000
CTT,20140116,13.75,13.97,13.51,13.57,69500
CTU,20140116,23.73,24,23.73,23.95,38600
CTW,20140116,25.07,25.26,25.07,25.21,51700
CTX,20140116,23.9,24.02,23.85,24,72800
CTY,20140116,20.28,20.4,20.25,20.4,227700
CTZ-A,20140116,25.1,25.1,25,25.01,4800
CUB,20140116,53.14,53.37,52.64,52.71,43400
CUB-A,20140116,25.49,25.57,25.44,25.56,8300
CUBE,20140116,16.3,16.39,16.2,16.22,1988300
CUDA,20140116,34.54,37.9,34.44,36.92,265000
CUK,20140116,42.48,42.57,42.3,42.45,133300
CUZ,20140116,10.55,10.59,10.48,10.55,581600
CUZ-B,20140116,25.03,25.03,25.01,25.03,1400
CVA,20140116,18.06,18.13,18,18.1,1238000
CVC,20140116,16.76,16.76,16.38,16.52,4940300
CVD,20140116,95.37,96.91,94.95,96.51,458300
CVE,20140116,27.11,27.25,27,27.06,997000
CVG,20140116,21.53,21.79,21.5,21.67,322800
CVI,20140116,40.67,40.94,40.26,40.54,445000
CVO,20140116,3.51,3.59,3.44,3.59,326800
CVRR,20140116,22.56,23.01,22.49,22.66,295100
CVS,20140116,68.19,68.28,67.76,68.13,5865300
CVT,20140116,37.5,38.81,36.33,36.89,245200
CVX,20140116,119.11,119.29,118.19,118.83,5042400
CW,20140116,64.88,65.95,64.8,65.59,276800
CWEI,20140116,70.59,71.64,70.16,70.34,10300
CWH,20140116,23.19,23.46,23.15,23.4,493500
CWH-D,20140116,20.98,21.14,20.94,20.97,15800
CWH-E,20140116,22.93,22.95,22.8,22.91,37700
CWHN,20140116,21.11,21.16,21.01,21.06,6700
CWHO,20140116,19.35,19.55,19.31,19.55,14000
CWT,20140116,22.51,22.56,22.33,22.41,103300
CWZ,20140116,26.71,26.71,26.71,26.71,300
CX,20140116,12.7,12.99,12.34,12.39,33837200
CXE,20140116,4.62,4.63,4.6,4.61,53900
CXH,20140116,8.77,8.82,8.75,8.77,22200
CXO,20140116,99.2,101.71,99.07,100.8,996300
CXP,20140116,23.52,23.62,23.36,23.51,383000
CXW,20140116,34.06,34.16,33.97,34.06,526600
CYD,20140116,22.18,22.23,21.8,21.97,66300
CYH,20140116,40.97,41.47,40.8,41.43,1479200
CYN,20140116,78.2,78.68,77.3,77.64,131600
CYN-C,20140116,20.51,20.85,20.51,20.81,16700
CYN-D,20140116,27.03,27.54,27.03,27.53,8500
CYNI,20140116,3.89,3.91,3.72,3.76,422800
CYS,20140116,7.62,7.68,7.57,7.58,1946600
CYS-A,20140116,21.46,21.5,21.33,21.5,2100
CYS-B,20140116,20.51,20.53,20.4,20.53,11000
CYT,20140116,93.29,94.03,92.87,93.42,212000
CZZ,20140116,13.43,13.44,13.19,13.3,563400
D,20140116,66.24,66.55,65.85,66.48,1779500
DAC,20140116,6.89,7.07,6.75,7.06,51200
DAL,20140116,31.46,31.73,31.33,31.58,7461900
DAN,20140116,20.76,20.96,20.63,20.94,2394400
DANG,20140116,10.64,11.44,10.52,11.31,3613200
DAR,20140116,20.69,20.82,20.47,20.59,926000
DATA,20140116,71.44,74.45,71.12,73.57,768000
DB,20140116,54.13,54.15,53.74,53.91,1357100
DBD,20140116,34.9,35.19,34.8,35.02,698200
DBL,20140116,22.84,22.84,22.62,22.64,108200
DCA,20140116,4.02,4.02,3.99,3.99,107600
DCE,20140116,25.36,25.44,25.36,25.44,37300
DCI,20140116,43.22,43.22,42.37,42.61,295800
DCM,20140116,16.58,16.64,16.55,16.59,156900
DCO,20140116,30.91,31.11,30.69,30.85,33900
DCT,20140116,7.11,7.12,7.05,7.1,3688400
DCUA,20140116,55.35,55.35,55,55.17,17100
DCUB,20140116,55.32,55.33,55.14,55.22,28300
DD,20140116,63.65,64.2,63.31,63.99,2847200
DD-A,20140116,74.12,75.46,73.9,75.46,400
DD-B,20140116,86.9,88.78,86.19,86.54,3000
DDC,20140116,14.41,14.82,14.41,14.56,151900
DDD,20140116,90.11,93.75,90.09,92.17,4280000
DDE,20140116,1.5,1.5,1.45,1.5,15600
DDF,20140116,9.38,9.46,9.36,9.4,31600
DDR,20140116,15.62,15.72,15.48,15.71,2783300
DDR-H,20140116,25.68,25.72,25.58,25.58,2800
DDR-J,20140116,22.4,22.51,22.36,22.5,8800
DDR-K,20140116,21.47,21.55,21.41,21.43,3000
DDS,20140116,91.55,91.55,89.9,90.16,421400
DDT,20140116,25.35,25.36,25.26,25.33,5800
DE,20140116,90.11,90.25,89.56,89.83,2435900
DEG,20140116,63.27,63.33,62.75,62.89,127900
DEI,20140116,24.68,24.81,24.61,24.78,674500
DEL,20140116,65.17,65.42,63.51,64.24,22300
DEO,20140116,129.13,129.33,128.71,129.16,581900
DEX,20140116,12.19,12.19,12.08,12.17,80200
DF,20140116,17.37,17.47,17.25,17.37,950500
DFP,20140116,21,21,20.91,20.95,83400
DFS,20140116,54.75,54.96,54.11,54.27,1814800
DFS-B,20140116,24,24.08,23.98,24.08,45500
DFT,20140116,25.14,25.41,25.12,25.25,550400
DFT-A,20140116,24.65,24.72,24.45,24.72,14700
DFT-B,20140116,23.5,23.78,23.46,23.7,32100
DG,20140116,61.22,61.5,60.32,60.57,2507200
DGI,20140116,42.01,42.13,41.78,42,312500
DGX,20140116,54.33,54.78,54.12,54.63,1219100
DHF,20140116,4.13,4.16,4.12,4.15,185500
DHG,20140116,14.3,14.44,14.28,14.38,62600
DHI,20140116,21.53,21.97,21.23,21.92,5325000
DHR,20140116,78.21,78.64,78.04,78.53,2517500
DHT,20140116,7.8,8.29,7.8,8.27,204300
DHX,20140116,7.45,7.62,7.41,7.43,342200
DIN,20140116,83.46,84.41,83.15,83.23,39900
DIS,20140116,74.39,74.4,73.72,74.21,5608200
DK,20140116,32.03,32.41,31.7,32.26,358000
DKL,20140116,32.1,33,32.1,32.75,96500
DKS,20140116,56.39,56.39,54.39,54.42,2021500
DKT,20140116,26.99,27.15,26.97,27.01,72200
DL,20140116,22.43,22.98,21.26,22.25,262200
DLB,20140116,41.26,41.26,40.69,40.69,410300
DLPH,20140116,62.22,62.54,61.77,62.22,1130500
DLR,20140116,52.64,53.12,52.46,52.83,2754200
DLR-E,20140116,23,23.13,23,23.13,23300
DLR-F,20140116,21.69,21.89,21.69,21.79,9100
DLR-G,20140116,18.69,18.87,18.69,18.8,37300
DLX,20140116,52.26,52.51,51.47,51.78,319100
DM,20140116,0.44,0.45,0.41,0.43,376100
DM-B,20140116,6.4,6.4,5.53,5.81,6500
DMB,20140116,10.77,10.78,10.68,10.76,100500
DMD,20140116,5.39,5.56,5.39,5.49,297600
DMO,20140116,22.93,23.08,22.92,22.99,12800
DNB,20140116,119.51,120.15,118.26,119.53,406000
DNI,20140116,15.16,15.2,15.11,15.17,41600
DNP,20140116,9.46,9.5,9.41,9.42,399000
DNR,20140116,16.46,16.57,16.43,16.46,3436800
DNY,20140116,19.49,19.56,19.21,19.52,17400
DO,20140116,54.62,54.83,53.3,54.32,2079000
DOC,20140116,13.15,13.3,13.1,13.15,132900
DOM,20140116,5.93,5.99,5.9,5.92,32200
DOOR,20140116,56.84,57.72,56.08,57.4,66200
DOV,20140116,96.17,96.59,94.65,96.1,1259100
DOW,20140116,42.88,43.17,42.82,43.09,13247600
DPD,20140116,15.6,15.61,15.53,15.58,17000
DPG,20140116,18.78,18.78,18.61,18.65,76300
DPM,20140116,49.08,49.5,48.98,49.33,195400
DPO,20140116,13.38,13.38,13.31,13.34,61900
DPS,20140116,47.99,48.59,47.97,48.35,876400
DPZ,20140116,71.13,71.62,70.79,71.08,445400
DQ,20140116,40.88,45.5,40.88,44.71,123000
DRC,20140116,59.45,59.65,58.62,58.97,500400
DRD,20140116,3.81,3.83,3.74,3.83,89100
DRE,20140116,15.14,15.19,15.07,15.1,1396400
DRE-J,20140116,24.86,24.9,24.56,24.9,4100
DRE-K,20140116,23.92,23.92,23.92,23.92,700
DRE-L,20140116,23.89,23.97,23.7,23.88,6700
DRH,20140116,11.73,11.84,11.71,11.83,2078500
DRI,20140116,51.92,52.8,51.75,52.24,1989900
DRII,20140116,18.2,18.33,18,18.02,12900
DRL,20140116,15.44,15.44,15.11,15.17,23400
DRQ,20140116,107.8,107.92,105.87,106.29,359800
DRU,20140116,25.86,25.86,25.8,25.84,25700
DSL,20140116,20.9,20.98,20.88,20.93,334400
DSM,20140116,7.64,7.71,7.64,7.7,84700
DST,20140116,90.6,91.64,90.6,91.56,151800
DSU,20140116,4.06,4.11,4.05,4.11,860100
DSW,20140116,39.03,39.08,38.64,38.83,1212900
DSX,20140116,13.01,13.38,12.92,13.28,2593600
DTE,20140116,65.69,65.91,65.32,65.91,847100
DTF,20140116,14.2,14.32,14.2,14.25,33500
DTK,20140116,26.46,26.6,26.46,26.5,201200
DTQ,20140116,20.85,21,20.85,20.96,18000
DTT,20140116,25.04,25.07,25.01,25.07,98600
DTZ,20140116,25.05,25.21,24.97,25.21,26300
DUA,20140116,24.65,24.65,24.57,24.6,64200
DUC,20140116,10.35,10.41,10.34,10.41,69300
DUK,20140116,67.25,67.52,67.05,67.36,3000100
DUKH,20140116,21.27,21.5,21.27,21.45,62700
DV,20140116,38.44,39.47,38.27,39.4,627700
DVA,20140116,64.58,64.97,64.42,64.65,1526000
DVD,20140116,2.4,2.44,2.35,2.4,10100
DVM,20140116,15.02,15.05,14.86,15.01,86500
DVN,20140116,59.11,59.58,58.95,59.37,3042100
DVR,20140116,1.8,1.88,1.8,1.87,665800
DW,20140116,50.85,51.39,50.44,51.35,61800
DWRE,20140116,69.2,70.86,68.1,70.74,602100
DX,20140116,8.03,8.09,7.99,8,238700
DX-A,20140116,23.4,23.44,23.23,23.26,900
DX-B,20140116,21.35,21.44,21.23,21.43,2700
DXB,20140116,25.18,25.31,25.08,25.23,37800
DY,20140116,28.32,28.5,28.08,28.18,108300
DYN,20140116,19.53,19.91,19.49,19.86,184400
DYN.W,20140116,1.18,1.18,1.18,1.18,100
E,20140116,47.19,47.19,46.82,47.06,171300
EAA,20140116,24.15,24.31,24.06,24.06,24100
EAB,20140116,20.89,21.11,20.8,21.08,126500
EAE,20140116,19.98,20.03,19.95,20.02,14300
EARN,20140116,15.81,15.81,15.62,15.75,38900
EAT,20140116,46.53,47.43,46.44,47.09,818100
EBF,20140116,16.06,16.26,15.9,16.05,159500
EBR,20140116,2.4,2.42,2.28,2.39,1128400
EBR.B,20140116,4.14,4.15,3.9,3.97,361300
EBS,20140116,25.82,26.09,25.52,26.04,196900
EC,20140116,35.75,35.85,34.27,35.41,757600
ECA,20140116,17.55,17.69,17.45,17.67,3696900
ECL,20140116,103.65,104.65,103.62,104.45,793800
ECOM,20140116,43.83,46.21,43.56,45.94,389700
ECT,20140116,8.65,8.8,8.63,8.79,87700
ED,20140116,53.78,53.94,53.54,53.94,1829100
EDD,20140116,12.83,12.84,12.76,12.81,248700
EDE,20140116,22.45,22.66,22.44,22.66,109900
EDF,20140116,18.09,18.19,18.09,18.19,63400
EDI,20140116,19.31,19.39,19.29,19.29,23000
EDN,20140116,5.91,6,5.82,5.87,31400
EDR,20140116,9.02,9.09,8.98,9.07,1407100
EDT,20140116,25.84,25.85,25.77,25.85,7500
EDU,20140116,33.18,33.28,32.8,33,1129000
EE,20140116,35.24,35.82,35.24,35.46,135700
EEA,20140116,9.16,9.16,9.11,9.14,8900
EEP,20140116,28.55,28.71,28.48,28.68,915400
EEQ,20140116,27.84,28.14,27.75,28.13,183200
EFC,20140116,23.56,23.6,23.41,23.5,58300
EFF,20140116,18.41,18.45,18.34,18.42,13600
EFM,20140116,25.1,25.28,25.1,25.28,4600
EFR,20140116,15.15,15.26,15.15,15.2,113600
EFT,20140116,15.36,15.45,15.34,15.44,115800
EFX,20140116,67.95,69.18,67.89,69.12,785100
EGF,20140116,14,14.05,13.99,14.02,56600
EGL,20140116,39.32,40.35,39.31,39.99,152800
EGN,20140116,67.74,69.35,67.74,68.97,844300
EGO,20140116,6.21,6.39,6.2,6.37,6758300
EGP,20140116,57.9,58.33,57.6,57.89,205900
EGY,20140116,6.39,6.49,6.26,6.45,369700
EHI,20140116,12.55,12.62,12.49,12.62,116200
EIG,20140116,27.29,27.29,26.45,26.62,145500
EIX,20140116,46.4,46.93,46.15,46.93,2628200
EJ,20140116,14.04,14.1,13.83,13.94,1073500
EL,20140116,72.61,72.87,72.08,72.19,2140100
ELA,20140116,24.41,24.65,24.41,24.52,6600
ELB,20140116,25.01,25.05,24.78,24.98,7600
ELJ,20140116,22.58,22.98,22.58,22.8,219800
ELLI,20140116,25.3,27,25.3,26.48,1020500
ELP,20140116,13.11,13.18,12.96,13.08,380500
ELS,20140116,36.77,37.09,36.77,36.99,460600
ELS-C,20140116,23.79,23.79,23.2,23.42,1500
ELU,20140116,19.69,19.73,19.66,19.73,11900
ELX,20140116,7.56,7.74,7.5,7.55,3363100
ELY,20140116,8.59,8.99,8.5,8.91,1315900
EMC,20140116,26.19,26.39,26.14,26.37,31290700
EMD,20140116,11.86,11.92,11.86,11.89,136400
EME,20140116,43.8,43.9,43.62,43.81,149300
EMES,20140116,43.8,45.27,43.65,44.75,87700
EMF,20140116,17.1,17.1,16.97,17,33700
EMN,20140116,79.73,80.29,79.46,79.83,813800
EMO,20140116,22.23,22.35,22.16,22.31,58100
EMQ,20140116,25.1,25.1,24.86,25,8500
EMR,20140116,69.7,70.29,69.54,69.95,2068700
EMZ,20140116,24.61,24.85,24.57,24.85,8500
ENB,20140116,42.5,42.79,42.3,42.77,672000
END,20140116,6.18,6.32,6.07,6.3,342400
ENH,20140116,54.31,54.43,54.08,54.27,148600
ENH-A,20140116,26.16,26.29,26.15,26.28,15300
ENH-B,20140116,25.85,26,25.85,25.9,22900
ENI,20140116,15.07,15.09,14.94,15,289800
ENJ,20140116,20.21,20.56,20.06,20.36,7400
ENL,20140116,43.26,43.34,42.95,43.3,42000
ENR,20140116,106.59,107.18,106.04,106.63,366900
ENS,20140116,71.02,71.72,71.02,71.6,169800
ENV,20140116,45.72,47.9,45.45,47.87,266000
ENZ,20140116,2.71,2.78,2.65,2.78,368300
EOC,20140116,42.42,43.15,42.42,42.8,87800
EOD,20140116,7.36,7.38,7.36,7.38,212400
EOG,20140116,170.1,171.17,168.7,170.1,1671200
EOI,20140116,13.13,13.16,13.06,13.16,114600
EOS,20140116,13,13.06,12.96,13.04,123400
EOT,20140116,19.09,19.1,19,19.05,67800
EP-C,20140116,54.89,55.06,54.76,54.92,2500
EPAM,20140116,37.77,38.33,37.54,38.21,170700
EPB,20140116,34.1,34.8,34,34.35,724100
EPD,20140116,64.25,64.62,63.89,64.44,767400
EPL,20140116,27.4,28.15,27.23,27.74,138500
EPR,20140116,50.32,50.82,50.07,50.23,439000
EPR-C,20140116,20.66,20.88,20.66,20.75,111900
EPR-E,20140116,28.45,28.57,28.4,28.57,2300
EPR-F,20140116,21.1,21.24,21.03,21.24,6700
EQM,20140116,60.82,61.56,60.5,60.91,64100
EQR,20140116,53.88,54.09,53.69,53.89,1680000
EQS,20140116,1.97,1.99,1.97,1.97,3900
EQT,20140116,87.32,89.24,86.93,89.07,1926200
EQU,20140116,5.22,5.28,5.22,5.24,140100
EQY,20140116,22.37,22.61,22.37,22.53,597100
ERA,20140116,31.06,31.21,30.54,30.78,67200
ERF,20140116,17.71,18.1,17.71,18.02,942000
ERJ,20140116,34.19,34.79,34.06,34.5,1173900
EROS,20140116,10.5,10.71,10.5,10.59,13900
ESC,20140116,21.8,22.03,21.72,21.84,214300
ESD,20140116,17.25,17.3,17.2,17.26,128600
ESE,20140116,34,35.87,33.88,35.86,170500
ESI,20140116,40.64,41.81,40.25,41.77,500000
ESL,20140116,106.3,108.96,105.8,108.95,284500
ESNT,20140116,24.5,24.66,23.8,24.13,339400
ESRT,20140116,15.04,15.15,14.79,15,430600
ESS,20140116,152.46,154.1,152.46,153.75,449100
ESS-H,20140116,25.92,26,25.92,25.95,1700
ESV,20140116,55.39,55.39,54.09,54.84,3349500
ETB,20140116,15.11,15.14,15.06,15.14,73200
ETE,20140116,84.24,84.78,83.8,84.64,794000
ETG,20140116,16.8,17,16.8,17,185600
ETH,20140116,27,27.24,26.66,26.98,284500
ETJ,20140116,11.52,11.57,11.5,11.57,115100
ETM,20140116,10.35,10.51,10.22,10.33,53100
ETN,20140116,76.27,77.12,76.21,76.54,2381600
ETO,20140116,24.44,24.6,24.44,24.53,28900
ETP,20140116,53.35,53.5,53.05,53.3,959300
ETR,20140116,61.23,61.57,61.09,61.38,1100200
ETV,20140116,14.15,14.18,14.09,14.18,216800
ETW,20140116,12.03,12.1,12.01,12.1,245600
ETX,20140116,15.28,15.47,15.18,15.45,85100
ETY,20140116,11.16,11.16,11.06,11.16,423000
EV,20140116,40.19,40.96,39.98,40.88,1265800
EVC,20140116,6.08,6.28,6.08,6.2,431800
EVER,20140116,17.63,17.76,17.56,17.74,420800
EVF,20140116,7.09,7.13,7.07,7.13,62300
EVG,20140116,15.68,15.71,15.65,15.7,40200
EVGN,20140116,19.3,19.4,19.25,19.38,3800
EVHC,20140116,33.33,34.38,32.86,34.08,517600
EVN,20140116,11.03,11.08,10.98,11.04,45400
EVR,20140116,61.81,62.17,60.98,61.29,273900
EVT,20140116,19.25,19.28,19.21,19.27,142700
EVTC,20140116,25.25,25.46,24.91,25.45,562500
EW,20140116,72.5,73.4,72.15,72.67,2090800
EXAM,20140116,31.87,32.42,31.74,32.11,369600
EXAR,20140116,12.35,12.4,12.06,12.2,164400
EXC,20140116,26.87,27.44,26.81,27.41,5249900
EXD,20140116,14.28,14.4,14.28,14.34,82300
EXG,20140116,10.2,10.23,10.16,10.22,572100
EXH,20140116,34.56,35.11,34.39,34.95,701600
EXK,20140116,4,4.08,4,4.05,1025300
EXL,20140116,11.35,11.53,11.27,11.53,199700
EXL-B,20140116,25.77,25.77,25.71,25.71,1500
EXP,20140116,77.89,79.33,77.89,78.54,459100
EXPR,20140116,18.64,18.74,18.34,18.45,1342600
EXR,20140116,44.54,44.69,44.22,44.38,542800
F,20140116,16.67,16.76,16.56,16.73,38469000
FAC,20140116,2.8,2.93,2.74,2.88,208500
FAF,20140116,26.45,26.78,26.39,26.56,403700
FAM,20140116,14.11,14.16,14.07,14.16,57100
FAV,20140116,8.77,8.8,8.76,8.8,27100
FBC,20140116,20.08,20.29,19.79,20.03,207700
FBHS,20140116,47.55,47.85,46.92,47.14,1931700
FBP,20140116,5.67,5.67,5.26,5.32,2276800
FBR,20140116,11.28,11.33,11.13,11.32,925600
FBS-A,20140116,30.45,30.53,30.07,30.18,5200
FC,20140116,18.87,19,18.85,18.98,47400
FCE.A,20140116,18.83,18.88,18.77,18.8,925600
FCE.B,20140116,18.78,18.8,18.76,18.8,500
FCF,20140116,8.6,8.6,8.41,8.48,224900
FCH,20140116,8.58,8.75,8.55,8.58,365900
FCH-A,20140116,24.1,24.17,24.08,24.17,354900
FCH-C,20140116,24.77,24.77,24.56,24.7,57700
FCN,20140116,41,41.33,40.95,41.15,151600
FCT,20140116,14.49,14.7,14.49,14.57,91200
FCX,20140116,36.79,36.92,36.44,36.91,11010300
FDI,20140116,14.03,14.19,14.03,14.17,44500
FDO,20140116,64.3,65.21,64.16,64.81,2891300
FDP,20140116,27.35,27.68,27.33,27.53,188400
FDS,20140116,107.75,108.32,106.85,108.13,373100
FDX,20140116,141.92,142.5,140.95,141.81,1928000
FE,20140116,31.72,32.54,31.65,32.49,5294000
FEI,20140116,19.58,20.03,19.48,19.97,106300
FENG,20140116,11.2,11.45,11,11.34,1105100
FEO,20140116,17.76,17.8,17.76,17.77,18700
FET,20140116,25.79,26.72,25.47,26,1210400
FF,20140116,16.22,16.36,16.21,16.36,69600
FFA,20140116,13.41,13.41,13.34,13.38,54800
FFC,20140116,17.83,17.97,17.82,17.96,115500
FFG,20140116,42.99,43.15,40.57,41.13,63600
FGB,20140116,7.95,7.97,7.91,7.93,18500
FGL,20140116,19.77,19.77,19.17,19.4,54300
FGP,20140116,23.6,23.85,23.54,23.76,94400
FHN,20140116,12.15,12.16,11.87,11.88,7248100
FHN-A,20140116,21.46,21.63,21.46,21.62,8600
FHY,20140116,15.95,15.97,15.86,15.95,40300
FI,20140116,24.74,24.81,24.36,24.5,210600
FICO,20140116,60.19,60.29,59.8,60,143100
FIF,20140116,19.97,20.15,19.9,20.05,52000
FIG,20140116,9.12,9.12,9,9.05,2746500
FII,20140116,28.41,28.79,28.41,28.7,502300
FIO,20140116,9.03,9.33,8.97,9.09,3157500
FIS,20140116,52.36,52.67,52.23,52.54,1403400
FIX,20140116,18.78,19.16,18.72,19.14,390000
FL,20140116,40.28,40.28,39.36,39.49,1772100
FLC,20140116,18.57,18.69,18.56,18.61,28000
FLO,20140116,21.59,21.9,21.39,21.87,837200
FLR,20140116,80.35,80.62,79.35,80.44,1140700
FLS,20140116,77.41,77.74,77.04,77.07,872700
FLT,20140116,110.13,111.62,109.91,110.01,673700
FLTX,20140116,39.73,40.28,38.81,39.11,258300
FLY,20140116,16.45,16.5,16.24,16.31,149000
FMC,20140116,75.59,75.99,75.56,75.73,556700
FMD,20140116,6.34,6.39,6.25,6.32,41500
FMN,20140116,14.1,14.32,14.1,14.21,11600
FMO,20140116,25.04,25.11,24.91,25.05,114400
FMS,20140116,36.32,36.36,35.77,35.83,434500
FMX,20140116,93.53,93.84,92.18,92.77,544900
FMY,20140116,15.67,15.84,15.66,15.76,35400
FN,20140116,18.06,18.22,17.95,18,178700
FNB,20140116,12.75,12.75,12.55,12.63,639600
FNB-E,20140116,26.83,26.83,26.5,26.63,49600
FNF,20140116,30.98,31.73,30.94,31.67,3933600
FNF-B,20140116,28.15,28.28,28.08,28.14,19600
FNP,20140116,31.12,31.28,30.75,31.1,1564300
FNV,20140116,43.61,43.88,43.31,43.84,494400
FOE,20140116,13.47,13.68,13.41,13.52,678000
FOF,20140116,12.68,12.7,12.65,12.69,82600
FOR,20140116,20.84,21.04,20.47,20.59,203300
FPF,20140116,21.21,21.44,21.21,21.38,179600
FPO,20140116,12.44,12.58,12.44,12.52,161200
FPO-A,20140116,24.9,25,24.9,25,1500
FPT,20140116,12.63,12.88,12.49,12.52,21000
FR,20140116,16.98,17.43,16.92,17.24,731500
FRA,20140116,14.55,14.67,14.54,14.67,95700
FRC,20140116,52,52.4,51.31,51.69,825800
FRC-A,20140116,25,25.18,24.82,25.18,17300
FRC-B,20140116,23.01,23.29,23.01,23.29,7900
FRC-C,20140116,20.68,20.95,20.68,20.91,43800
FRC-D,20140116,20.41,20.45,20.34,20.45,51200
FRC-E,20140116,25.79,25.83,25.68,25.69,46400
FRF,20140116,8.32,8.37,8.06,8.09,36100
FRM,20140116,12.42,12.53,12.14,12.17,198800
FRO,20140116,4.83,5.08,4.79,4.84,3742500
FRT,20140116,104.77,105.42,104.39,104.5,525300
FRX,20140116,68.88,69.15,68.13,68.28,1517600
FSCE,20140116,23.5,23.73,23.46,23.73,5400
FSD,20140116,17.54,17.71,17.5,17.71,121300
FSL,20140116,16.18,16.49,15.99,16.29,1745300
FSM,20140116,3.28,3.34,3.25,3.3,104900
FSS,20140116,14.08,14.23,14.02,14.11,134200
FST,20140116,3.33,3.46,3.33,3.39,1995200
FT,20140116,6.99,7.05,6.99,7.05,49300
FTI,20140116,51,51.42,50.82,51.08,1197100
FTK,20140116,19.31,19.64,19.21,19.29,198500
FTT,20140116,13.09,13.13,13.07,13.11,21700
FUL,20140116,47.75,50.86,46.92,50.82,1340100
FUN,20140116,51.69,52.22,51.35,51.61,402000
FUR,20140116,11.29,11.55,11.29,11.4,193200
FUR-D,20140116,26.38,26.38,26.35,26.35,4000
FVE,20140116,5.95,5.98,5.84,5.88,148400
FXCM,20140116,16.98,17.12,16.88,16.93,529200
G,20140116,18.2,18.2,18.08,18.09,423600
GA,20140116,10.77,11.1,10.73,11.1,1680200
GAB,20140116,7.72,7.78,7.68,7.78,285300
GAB-D,20140116,24.8,25.01,24.75,25.01,2900
GAB-G,20140116,21.53,21.64,21.5,21.53,13200
GAB-H,20140116,21.6,21.69,21.43,21.67,6200
GAM,20140116,34.38,34.62,34.38,34.54,22000
GAM-B,20140116,25.42,25.44,25.4,25.4,3400
GAS,20140116,46.44,46.9,46.41,46.84,383500
GB,20140116,44.45,44.96,44.45,44.7,84800
GBAB,20140116,19.89,20.09,19.89,20.04,42100
GBL,20140116,89.02,89.5,88.49,88.83,20500
GBX,20140116,36.69,37.24,36.19,37.07,772200
GCA,20140116,9.54,9.64,9.46,9.52,192000
GCAP,20140116,8.87,9.06,8.83,9.02,223000
GCH,20140116,9.86,9.9,9.84,9.89,17100
GCI,20140116,28.18,28.55,27.87,28.54,2726900
GCO,20140116,71.46,72.16,70.85,71.34,207000
GCV,20140116,6.16,6.16,6.12,6.13,18100
GCV-B,20140116,25.02,25.02,25.02,25.02,400
GD,20140116,95.45,95.83,95.18,95.4,777200
GDF,20140116,11.05,11.1,11.02,11.06,58000
GDL,20140116,11.04,11.06,11.02,11.03,28200
GDL-B,20140116,50.23,50.23,50.19,50.2,3400
GDO,20140116,18.13,18.18,18.04,18.05,117700
GDOT,20140116,25.06,25.22,24.85,24.99,157800
GDP,20140116,15.5,16.88,15.5,16.79,2173500
GDP-C,20140116,25.58,25.6,25.55,25.6,7600
GDP-D,20140116,24.9,25.1,24.84,24.88,13000
GDV,20140116,21.65,21.76,21.55,21.7,148300
GDV-A,20140116,24.91,24.97,24.91,24.92,700
GDV-D,20140116,25.15,25.32,25.15,25.32,1200
GE,20140116,27.22,27.27,27.08,27.2,32691400
GEB,20140116,21.14,21.35,21.11,21.21,111300
GEF,20140116,52.7,53.23,52.6,53.02,78100
GEF.B,20140116,57.75,57.75,57.07,57.75,900
GEH,20140116,21.34,21.66,21.29,21.48,542700
GEK,20140116,20.5,20.54,20.35,20.35,302800
GEL,20140116,52.81,53.55,52.66,53.03,337700
GEO,20140116,33.63,33.73,33.43,33.72,474700
GEQ,20140116,18.54,18.56,18.5,18.55,19800
GES,20140116,29.32,29.41,28.52,29.27,1349000
GF,20140116,19.66,19.73,19.51,19.61,51700
GFA,20140116,3.07,3.08,3,3.07,874700
GFF,20140116,13.78,14.09,13.71,14.09,153500
GFI,20140116,3.27,3.33,3.27,3.31,3971900
GFIG,20140116,3.95,4,3.87,4,253200
GFY,20140116,17.25,17.34,17.25,17.26,11500
GG,20140116,22.36,22.43,22.04,22.31,5414200
GGB,20140116,7.49,7.52,7.34,7.37,2812300
GGE,20140116,18.6,18.67,18.55,18.59,20400
GGG,20140116,78.14,78.97,78.09,78.58,162800
GGM,20140116,23.16,23.21,22.97,22.97,55400
GGP,20140116,20.73,20.79,20.46,20.52,4322900
GGP-A,20140116,21.14,21.3,21.03,21.19,26800
GGS,20140116,1.43,1.45,1.4,1.45,177400
GGS-A,20140116,18.5,18.99,18,18,3500
GGT,20140116,11.2,11.25,11.12,11.2,87100
GGT-B,20140116,24.93,24.93,24.92,24.92,400
GHC,20140116,650.39,653.4,648.85,652.68,12100
GHI,20140116,9.94,9.96,9.9,9.9,73500
GHL,20140116,60.05,60.98,59.73,60.15,934900
GHY,20140116,17.39,17.54,17.39,17.52,118700
GIB,20140116,32.06,32.79,32.04,32.59,717600
GIL,20140116,53.95,54.42,53.77,54.14,213900
GIM,20140116,7.94,8,7.93,7.98,393600
GIMO,20140116,28.75,30.44,28.75,30.38,383400
GIS,20140116,48.3,48.73,48.26,48.52,3255000
GJO,20140116,18.33,18.33,18.33,18.33,600
GJP,20140116,20.95,20.95,20.95,20.95,100
GJR,20140116,18.05,18.05,18.02,18.02,600
GJS,20140116,15.47,15.51,15.47,15.51,1500
GKM,20140116,25.35,25.36,25.35,25.35,32100
GLF,20140116,43.25,44.29,43.25,43.89,303200
GLOG,20140116,16.51,19.33,16.51,19.1,6834900
GLP,20140116,38.3,38.63,38.03,38.2,11600
GLT,20140116,28.51,28.68,28.25,28.59,78700
GLW,20140116,18.41,18.61,18.37,18.51,8110300
GM,20140116,39.3,39.55,38.76,39,36095400
GM.A,20140116,29.62,29.69,29.09,29.27,515700
GM.B,20140116,21.5,21.61,21.01,21.26,2140900
GME,20140116,36.74,38.57,36.51,37.75,8617300
GMED,20140116,22.53,23.13,22.31,22.89,1108300
GMK,20140116,32.1,32.39,31.81,32.22,7700
GMT,20140116,52.48,53.18,52.41,52.72,209200
GMZ,20140116,19.46,19.69,19.36,19.39,174600
GNC,20140116,55.98,56.06,54.01,54.41,1897200
GNE,20140116,9.9,10.19,9.78,10.11,64900
GNE-A,20140116,8.24,8.43,8.24,8.4,14400
GNI,20140116,23.09,23.1,22.5,22.54,35700
GNK,20140116,2.72,2.75,2.47,2.62,2395400
GNRC,20140116,53.96,55.24,50.25,50.89,2258000
GNT,20140116,10.06,10.15,10.06,10.15,54200
GNW,20140116,16.41,16.47,16.27,16.41,3098200
GOF,20140116,21.24,21.31,21.11,21.25,71800
GOL,20140116,4.63,4.69,4.6,4.64,1437100
GOM,20140116,25.26,25.31,25.26,25.3,40800
GOV,20140116,24.6,24.76,24.58,24.73,184600
GPC,20140116,83.52,84.61,83.28,84.6,726200
GPE-A,20140116,26.11,26.13,26.05,26.05,4100
GPI,20140116,62.8,63.92,61.91,63.48,373000
GPK,20140116,9.4,9.44,9.26,9.35,1973400
GPM,20140116,8.92,8.95,8.9,8.92,38200
GPN,20140116,69.3,69.88,69.3,69.44,523300
GPS,20140116,37.55,37.62,36.96,37.15,4990900
GPT,20140116,5.83,5.94,5.8,5.92,333800
GPT-A,20140116,24.73,24.83,24.73,24.8,59200
GPX,20140116,30.31,30.88,29.83,30.62,96300
GRA,20140116,97.13,97.53,97.05,97.45,214100
GRAM,20140116,21.75,21.82,21.5,21.56,54200
GRO,20140116,1.48,1.48,1.43,1.44,81300
GRP.U,20140116,34.18,34.75,33.79,34.75,13300
GRR,20140116,11.15,11.17,11.06,11.15,30100
GRT,20140116,9.27,9.37,9.1,9.33,850300
GRT-G,20140116,25.24,25.24,25.11,25.19,2200
GRT-H,20140116,23.59,23.79,23.51,23.77,6600
GRT-I,20140116,21.7,21.79,21.55,21.75,11800
GRX,20140116,10.61,10.79,10.6,10.65,63600
GRX-A,20140116,25.74,25.74,25.74,25.74,300
GS,20140116,178.75,178.79,174.5,175.17,4717100
GS-A,20140116,19.13,19.25,19.13,19.18,65100
GS-B,20140116,23.6,23.65,23.56,23.65,68600
GS-C,20140116,19.82,19.82,19.74,19.75,3800
GS-D,20140116,19.27,19.5,19.27,19.5,80800
GS-I,20140116,22.4,22.46,22.31,22.32,191600
GS-J,20140116,23.18,23.2,23.1,23.16,126700
GSE,20140116,0.76,0.77,0.7,0.76,627900
GSF,20140116,25.07,25.2,25,25,118600
GSH,20140116,20.23,20.26,20.15,20.19,21300
GSI,20140116,0.97,1.02,0.97,1.01,95100
GSJ,20140116,25.8,25.88,25.73,25.84,34300
GSK,20140116,53.46,53.68,53.3,53.68,1561400
GSL,20140116,5.56,5.74,5.52,5.69,150300
GTI,20140116,12.85,13.01,12.75,12.97,1245400
GTN,20140116,12.09,12.27,11.94,12.1,807600
GTN.A,20140116,9.87,10.07,9.87,10.06,300
GTS,20140116,19.85,19.94,19.48,19.57,58900
GTY,20140116,18.77,18.94,18.76,18.87,27700
GUA,20140116,24.17,24.52,24.17,24.32,14600
GUT,20140116,6.47,6.47,6.43,6.45,103300
GUT-A,20140116,24.27,24.4,24.27,24.4,800
GVA,20140116,35.28,35.86,35.28,35.81,263700
GWR,20140116,93.03,93.59,92.83,93.39,374900
GWRE,20140116,49.41,49.84,49.08,49.51,234100
GWRU,20140116,126,126,126,126,100
GWW,20140116,263.73,266.3,262.13,265.94,395900
GXP,20140116,24.28,24.32,24.14,24.22,952000
GY,20140116,18.08,18.09,17.9,18.05,417900
GYB,20140116,18.46,18.46,18.46,18.46,100
GYC,20140116,20.72,21,20.71,21,600
GZT,20140116,13.04,13.11,12.73,13,10500
H,20140116,50.11,50.37,49.9,50,110400
HAE,20140116,43.17,43.6,43,43.37,310500
HAL,20140116,50.51,50.91,50.3,50.9,6682800
HAR,20140116,89.35,90.4,89.05,90.34,723100
HASI,20140116,13.15,13.25,13.08,13.17,37000
HAV,20140116,9.32,9.39,9.3,9.35,33200
HBI,20140116,69.09,69.14,68.26,68.59,476500
HBM,20140116,8.55,8.86,8.51,8.78,35000
HCA,20140116,51.1,51.56,50.92,51.22,3380100
HCC,20140116,45.45,45.57,45.27,45.33,231600
HCI,20140116,50.35,50.63,50,50.28,277900
HCJ,20140116,26.31,26.91,26.31,26.91,2000
HCLP,20140116,34.49,35.36,34.3,35.1,119300
HCN,20140116,55.8,56.17,55.65,56.06,2183400
HCN-I,20140116,53.18,53.41,53.14,53.3,55500
HCN-J,20140116,23.7,23.82,23.62,23.75,14600
HCP,20140116,37.97,38.4,37.97,38.4,2953300
HD,20140116,80.9,81.38,80.78,81.26,4871200
HDB,20140116,35.16,35.2,34.76,34.81,752900
HDY,20140116,5,5.15,4.94,5.11,111600
HE,20140116,26.15,26.36,26.12,26.31,219500
HE-U,20140116,25.51,25.55,25.5,25.5,800
HEI,20140116,57.84,58.38,57.63,58.1,198000
HEI.A,20140116,43.22,43.45,42.87,43.44,36000
HEP,20140116,32.43,32.57,32.21,32.47,51800
HEQ,20140116,17.28,17.29,17.14,17.22,48700
HES,20140116,77.74,78.03,77.17,77.72,3237900
HF,20140116,30.25,30.84,28.99,29.2,282400
HFC,20140116,48.06,48.16,47.16,47.49,2611400
HGG,20140116,11,11.14,10.65,10.91,1111000
HGH,20140116,29.09,29.17,28.93,29.11,20000
HGR,20140116,40.32,40.58,39.89,40.44,122200
HGT,20140116,8.64,8.84,8.56,8.78,375600
HHC,20140116,122,122.71,121.54,122.66,136800
HHS,20140116,7.3,7.34,7.13,7.26,102500
HHY,20140116,9.9,9.9,9.85,9.87,22900
HI,20140116,28.55,28.74,28.47,28.67,275100
HIG,20140116,35.97,35.97,35.39,35.55,2264500
HIG.W,20140116,27,27,26.65,26.84,278000
HIH,20140116,8.32,8.35,8.3,8.33,14200
HII,20140116,95.02,95.7,94.51,95.22,555800
HIL,20140116,4.24,4.25,4.11,4.16,27000
HIO,20140116,5.98,6,5.98,6,120100
HIW,20140116,36.39,36.64,36.27,36.61,339600
HIX,20140116,9.32,9.4,9.31,9.38,276300
HJJ,20140116,24.12,24.13,24.12,24.13,1000
HJN,20140116,23.71,23.88,23.61,23.62,2600
HJR,20140116,24.85,24.85,24.85,24.85,100
HJV,20140116,15.65,15.9,15.37,15.5,4300
HK,20140116,3.32,3.55,3.31,3.5,5805800
HL,20140116,3.22,3.24,3.19,3.23,3262400
HLF,20140116,75.45,76.3,68.15,71.63,12683400
HLS,20140116,34.36,34.78,34.16,34.7,518000
HLT,20140116,21.9,22.03,21.69,21.96,2318800
HLX,20140116,22.21,22.31,21.63,21.93,855900
HMA,20140116,13.33,13.37,13.3,13.36,3008200
HMC,20140116,39.8,39.96,39.69,39.93,748500
HME,20140116,55.59,56.04,55.59,55.71,274100
HMH,20140116,6.04,6.09,6.04,6.09,23700
HMN,20140116,29.81,29.81,29.47,29.58,106700
HMY,20140116,2.7,2.77,2.68,2.77,2101900
HNI,20140116,37.94,38.11,37.63,37.96,58500
HNP,20140116,38.29,38.35,37.76,37.9,20100
HNR,20140116,4.8,4.85,4.7,4.8,237600
HNT,20140116,32.62,33.01,32.11,32.5,1061000
HOG,20140116,68.6,68.74,67.99,68.1,849400
HON,20140116,89.86,90.26,89.74,90.05,1638700
HOS,20140116,46.05,46.15,45.25,45.69,489800
HOT,20140116,78.51,78.88,78.33,78.71,610300
HOV,20140116,6.12,6.18,5.97,6.09,3601700
HOVU,20140116,29.37,29.58,29.32,29.36,27700
HP,20140116,85.12,85.78,84.19,84.89,683600
HPF,20140116,18.26,18.39,18.26,18.37,58100
HPI,20140116,18.35,18.39,18.27,18.38,97200
HPP,20140116,22.06,22.4,22.06,22.18,130300
HPP-B,20140116,26.34,26.34,26.34,26.34,1300
HPQ,20140116,29.5,29.82,29.12,29.56,22069500
HPS,20140116,16.16,16.25,16.14,16.21,85300
HPT,20140116,26.62,26.87,26.56,26.62,487600
HPT-D,20140116,24.35,24.5,24.35,24.49,32200
HPY,20140116,47.38,47.53,46.66,46.68,319500
HQH,20140116,27.85,28.1,27.65,28.06,92400
HQL,20140116,21.33,21.51,21.15,21.44,78900
HR,20140116,21.87,22.39,21.8,22.37,446900
HRB,20140116,29.25,29.31,28.52,28.81,3619600
HRC,20140116,43.61,44,43.44,43.82,326000
HRG,20140116,11.31,11.41,11.16,11.29,138600
HRL,20140116,46.3,46.65,46.1,46.64,739500
HRS,20140116,69.76,70.7,69.45,70.59,1320300
HSA,20140116,6.67,6.73,6.67,6.71,12900
HSBC,20140116,55.84,55.84,55.09,55.41,1473600
HSC,20140116,27.06,27.08,26.73,26.97,207000
HSEA,20140116,25.67,25.78,25.67,25.74,67800
HSEB,20140116,26.92,26.92,26.88,26.92,298100
HSH,20140116,34.17,34.67,34.15,34.52,1200200
HSP,20140116,42.57,43.2,42.32,43.15,838300
HST,20140116,19.34,19.5,19.33,19.41,3644800
HSY,20140116,98.2,99.55,97.83,99.5,814200
HT,20140116,5.62,5.69,5.53,5.57,1575000
HT-B,20140116,25.25,25.3,25.23,25.3,3100
HT-C,20140116,22.67,22.74,22.53,22.74,1900
HTA,20140116,10.6,10.67,10.55,10.66,1434900
HTD,20140116,18.32,18.37,18.23,18.36,99100
HTF,20140116,25.52,25.52,25.52,25.52,100
HTGC,20140116,16.37,16.38,15.91,16.07,482300
HTGY,20140116,25.58,25.73,25.52,25.6,2900
HTGZ,20140116,25.38,25.48,25.25,25.48,4100
HTH,20140116,24.49,24.78,24.37,24.61,141900
HTR,20140116,23.7,23.86,23.7,23.75,93300
HTS,20140116,17.48,17.52,17.41,17.51,562900
HTS-A,20140116,21.75,21.8,21.65,21.79,17100
HTSI,20140116,49.35,49.38,49.35,49.36,277900
HTY,20140116,12.88,12.89,12.74,12.8,13700
HTZ,20140116,26.99,27.06,26.6,27.02,4786200
HUB.A,20140116,108.33,108.33,107.49,108.14,3300
HUB.B,20140116,118.84,119.68,118.57,119.21,348900
HUM,20140116,96.72,97.1,95.13,96.16,1130900
HUN,20140116,23.47,23.69,23.34,23.44,2665000
HVB,20140116,18.64,18.64,18.43,18.54,15600
HVT,20140116,29.5,29.57,28.99,29.07,103800
HW,20140116,10.24,10.46,10.24,10.37,296800
HXL,20140116,45.95,46.07,45.73,45.87,410300
HXM,20140116,1.13,1.14,1.11,1.13,208600
HY,20140116,90.23,91.78,90.09,90.88,29000
HYB,20140116,9.55,9.62,9.55,9.61,26000
HYF,20140116,2.06,2.08,2.06,2.08,202500
HYI,20140116,17.96,18.03,17.92,18.03,99700
HYL,20140116,23.84,24.41,23.82,24.41,4800
HYT,20140116,12.12,12.18,12.11,12.18,339200
HZO,20140116,15.7,15.86,15.59,15.64,68300
I,20140116,21.86,22,21.8,21.99,364000
I-A,20140116,57.22,57.54,56.56,56.56,101300
IAE,20140116,12.36,12.37,12.29,12.37,85100
IAG,20140116,3.89,3.95,3.85,3.89,4031900
IBA,20140116,44.9,45.04,44.44,44.64,18700
IBM,20140116,187.53,188.99,186.8,188.76,4775100
IBN,20140116,36.4,36.66,35.87,36.04,1077200
ICA,20140116,8.23,8.28,8.1,8.12,95700
ICB,20140116,17.05,17.07,17.04,17.05,12000
ICE,20140116,208.8,212.66,208.1,209.33,1396100
IDA,20140116,51.76,51.96,51.61,51.88,102200
IDE,20140116,17.04,17.08,17,17.08,56300
IDG,20140116,25.29,25.36,25.29,25.35,94400
IDT,20140116,17.46,17.71,17.34,17.38,40200
IEH,20140116,24.65,24.75,24.58,24.65,43600
IEX,20140116,74.16,74.53,73.34,73.73,482300
IFF,20140116,86.19,87.19,85.5,86.87,344000
IFN,20140116,20.28,20.28,20.13,20.21,100300
IFT,20140116,6.4,6.55,6.35,6.5,45000
IGA,20140116,11.81,11.86,11.79,11.86,98000
IGD,20140116,8.97,9,8.97,9,359700
IGI,20140116,19.7,19.87,19.7,19.78,97000
IGR,20140116,8.14,8.14,8.06,8.12,272600
IGT,20140116,17.41,17.48,17.19,17.39,3584100
IHC,20140116,12.35,12.35,12.01,12.03,5100
IHD,20140116,11.75,11.85,11.7,11.82,117700
IHG,20140116,32.89,32.92,32.62,32.86,216600
IHS,20140116,116.28,118.34,115.9,117.79,710100
IID,20140116,9.19,9.24,9.19,9.23,28100
IIF,20140116,17.46,17.47,17.4,17.46,13400
IIM,20140116,13.76,13.8,13.71,13.73,178200
IL,20140116,11.6,11.76,11.6,11.72,201300
IM,20140116,25.3,25.58,25.28,25.53,612600
IMAX,20140116,27.64,28.31,27.6,28.19,440500
IMF,20140116,17.07,17.14,17.05,17.12,22600
IMN,20140116,5.13,5.48,5.13,5.42,188600
IMPV,20140116,56.33,57.6,55.83,56.65,374400
INB,20140116,11.42,11.46,11.38,11.45,59500
IND,20140116,25.22,25.24,25.19,25.22,27800
INF,20140116,19.46,19.53,19.43,19.51,93000
INFY,20140116,60.58,60.75,60.42,60.7,2135400
ING,20140116,14.8,14.85,14.66,14.74,1580200
INGR,20140116,68.25,68.32,67.74,67.94,370300
INN,20140116,9,9.02,8.88,8.95,505800
INN-A,20140116,26.51,26.65,26.5,26.65,1700
INN-B,20140116,24.33,24.51,24.33,24.51,1300
INN-C,20140116,21.8,21.87,21.69,21.73,8300
INT,20140116,44.7,44.86,44.27,44.7,216300
INVN,20140116,20.97,21.47,20.56,20.96,2799200
INXN,20140116,24.38,24.78,24.13,24.14,511300
INZ,20140116,25.34,25.34,25.3,25.32,43100
IO,20140116,3.1,3.11,3.02,3.04,633200
IOC,20140116,53.4,54.75,51.29,51.55,836000
IP,20140116,48.8,49.03,48.67,48.86,1838300
IPG,20140116,17.67,17.7,17.49,17.54,3146500
IPHI,20140116,12.93,13.05,12.88,13.01,84100
IPI,20140116,16.6,16.86,16.43,16.6,817600
IPL-D,20140116,21.62,21.7,21.54,21.59,11500
IQI,20140116,11.41,11.48,11.41,11.45,110400
IR,20140116,62.82,63.38,62.74,62.88,1982800
IRC,20140116,10.59,10.66,10.53,10.61,422600
IRC-A,20140116,25.42,25.42,25.31,25.31,1700
IRE,20140116,18.14,18.15,17.78,18.06,667700
IRE-B,20140116,25.69,25.74,25.69,25.74,2400
IRET,20140116,8.5,8.51,8.44,8.5,223200
IRF,20140116,27.97,28.03,27.36,27.41,240800
IRL,20140116,13.47,13.47,13.33,13.4,8900
IRM,20140116,27.49,27.67,26.96,27.44,3517700
IRR,20140116,9.86,9.92,9.83,9.91,104900
IRS,20140116,11.01,11.11,10.85,10.95,10700
ISD,20140116,17.53,17.64,17.53,17.6,79700
ISF,20140116,24.18,24.25,24.16,24.22,83700
ISG,20140116,23.62,23.64,23.53,23.64,65800
ISH,20140116,26.84,27,26.7,26.8,10600
ISH-A,20140116,106.5,106.5,106.5,106.5,400
ISH-B,20140116,104.09,104.09,104.09,104.09,500
ISP,20140116,24,24.03,23.92,23.95,40000
ISS,20140116,5.23,5.25,5.21,5.24,85400
IT,20140116,70.81,70.84,69.19,69.59,474200
ITC,20140116,95.41,96.3,95.22,96.05,251900
ITG,20140116,19.39,19.5,18.95,19.16,232000
ITT,20140116,44.38,44.5,43.87,43.9,601500
ITUB,20140116,13.13,13.15,12.84,12.88,14348400
ITW,20140116,82.48,83.08,82.34,82.84,1154800
IVC,20140116,23.18,24.5,23.07,24.02,157600
IVH,20140116,18.29,18.35,18.2,18.34,65800
IVR,20140116,15.14,15.26,15.08,15.23,1102900
IVR-A,20140116,22.19,22.48,22.16,22.44,37300
IVZ,20140116,35.46,35.53,35.16,35.2,2395700
IX,20140116,82.56,83.08,82.43,83.08,14400
JAH,20140116,63.23,63.72,62.8,63.27,729700
JBJ,20140116,24.91,24.96,24.69,24.69,2000
JBK,20140116,23.65,23.65,23.65,23.65,2000
JBL,20140116,17.72,17.8,17.53,17.59,2591100
JBN,20140116,15.82,15.92,15.62,15.62,1300
JBO,20140116,24.7,24.7,24.7,24.7,700
JBR,20140116,15.72,15.75,15.72,15.75,2600
JBT,20140116,32,32.32,31.89,32.26,130700
JCE,20140116,17.13,17.13,16.97,17.12,50100
JCI,20140116,51.53,51.6,50.97,51.29,3308000
JCP,20140116,6.65,6.94,6.4,6.9,43787700
JDD,20140116,11.43,11.46,11.41,11.45,39000
JE,20140116,7.64,7.75,7.63,7.73,367000
JEC,20140116,65.29,65.59,65.03,65.45,534400
JEQ,20140116,6.73,6.81,6.73,6.81,41300
JFC,20140116,14.83,14.83,14.8,14.8,800
JFR,20140116,12.02,12.07,12.02,12.07,95300
JGG,20140116,11.44,11.46,11.36,11.39,53600
JGT,20140116,10.14,10.17,10.11,10.17,108700
JGV,20140116,13.34,13.34,13.28,13.29,49000
JGW,20140116,17.65,17.81,17.62,17.73,88100
JHI,20140116,19.58,19.74,19.43,19.68,52000
JHP,20140116,7.98,8.03,7.98,8,101400
JHS,20140116,14.39,14.5,14.39,14.47,19500
JHX,20140116,57.85,59.01,57.85,59.01,800
JKS,20140116,36.54,37.25,35.2,35.39,5497100
JLA,20140116,12.66,12.66,12.61,12.64,63100
JLL,20140116,104.87,105.22,104.15,104.86,184700
JLS,20140116,23.66,23.81,23.66,23.71,55100
JMF,20140116,18.61,18.89,18.54,18.88,201700
JMI,20140116,14.46,14.6,14.33,14.37,236400
JMP,20140116,7.48,7.59,7.46,7.59,22500
JMPB,20140116,26.27,26.63,26.08,26.32,2900
JMT,20140116,23.19,23.53,23.19,23.35,23900
JNJ,20140116,94.6,95.09,94.23,94.64,8401300
JNPR,20140116,25.8,25.96,25.71,25.79,3798600
JNS,20140116,12.56,12.76,12.52,12.75,3101700
JNY,20140116,14.84,14.85,14.8,14.83,1932300
JOE,20140116,18.85,18.96,18.44,18.74,337200
JOF,20140116,9.04,9.11,8.97,9.03,38200
JONE,20140116,14.95,15.13,14.95,15,148400
JOY,20140116,56.4,57.15,56.31,56.62,834000
JPC,20140116,9.01,9.06,9,9,280200
JPG,20140116,14.28,14.29,14.26,14.27,22900
JPI,20140116,22.54,22.58,22.45,22.52,61000
JPM,20140116,58.79,59.82,58.74,58.99,21691900
JPM-A,20140116,21.5,21.6,21.43,21.48,158600
JPM-C,20140116,25.81,25.83,25.76,25.78,82400
JPM-D,20140116,21.65,21.72,21.48,21.66,140500
JPM.W,20140116,18.85,19.3,18.69,18.81,87600
JPS,20140116,8.32,8.35,8.29,8.29,328400
JPW,20140116,16.55,16.68,16.55,16.68,6200
JPZ,20140116,12.46,12.5,12.44,12.48,116700
JQC,20140116,9.59,9.62,9.56,9.6,452200
JRI,20140116,17.36,17.52,17.33,17.45,43600
JRN,20140116,8.94,8.96,8.84,8.84,142300
JRO,20140116,12.19,12.2,12.13,12.2,141100
JSD,20140116,18.83,18.92,18.83,18.9,37900
JSN,20140116,12.48,12.55,12.45,12.53,174800
JTA,20140116,13.79,13.79,13.61,13.72,33100
JTD,20140116,15.44,15.51,15.38,15.51,33100
JTP,20140116,7.72,7.77,7.71,7.74,243000
JW.A,20140116,56.02,56.75,55.82,56.75,278100
JW.B,20140116,55.96,56.49,55.96,56.35,800
JWN,20140116,60.64,60.72,59.88,60.11,1285200
JZC,20140116,23.23,23.23,23.23,23.23,300
JZJ,20140116,25.9,25.9,25.9,25.9,100
JZK,20140116,24.83,24.84,24.52,24.82,4700
K,20140116,60.85,61.3,60.77,61.29,1522000
KAI,20140116,39.57,40.06,39.42,39.63,21500
KAMN,20140116,39.74,40.24,39.66,40.14,111200
KAP,20140116,25.66,25.66,25.66,25.66,100
KAR,20140116,29.2,29.2,28.84,28.96,803700
KB,20140116,36.93,37.04,36.85,36.93,206700
KBH,20140116,17.87,18.07,17.62,18.03,2678600
KBR,20140116,33.47,33.47,32.52,32.85,2966500
KCC,20140116,28.5,28.5,28.5,28.5,100
KCG,20140116,11.85,11.91,11.77,11.9,162100
KED,20140116,26.68,26.84,26.51,26.76,13700
KEF,20140116,7.82,7.92,7.82,7.9,10100
KEG,20140116,7.77,7.86,7.67,7.76,1415300
KEM,20140116,5.87,6.1,5.81,5.89,89700
KEP,20140116,16.66,16.76,16.63,16.72,205300
KEX,20140116,100.12,103.26,100.06,102.52,747300
KEY,20140116,13.68,13.69,13.47,13.53,7824700
KEY-G,20140116,128.45,129.95,128.45,129.61,31200
KF,20140116,39.71,39.71,39.63,39.65,8300
KFH,20140116,27.15,27.23,27.15,27.15,9500
KFI,20140116,26.05,26.31,25.94,26.14,15700
KFN,20140116,12.92,13.04,12.92,13.04,864400
KFN.P,20140116,24.33,24.68,24.32,24.5,43700
KFS,20140116,4.12,4.13,3.88,4.01,62900
KFY,20140116,25.33,25.54,25.02,25.41,179400
KGC,20140116,4.56,4.57,4.48,4.54,5698500
KHI,20140116,9.2,9.28,9.2,9.26,28900
KID,20140116,1.08,1.09,1,1.02,74300
KIM,20140116,20.69,20.92,20.56,20.89,2797800
KIM-H,20140116,25.1,25.2,25.04,25.17,51800
KIM-I,20140116,22.08,22.27,22.08,22.19,38300
KIM-J,20140116,20.72,20.83,20.6,20.82,11700
KIM-K,20140116,20.94,21.11,20.93,21,33800
KIO,20140116,18.25,18.34,18.15,18.21,57000
KKD,20140116,19.42,19.53,19.15,19.23,820900
KKR,20140116,25.75,25.83,25.61,25.83,1138000
KMB,20140116,105.18,106.07,104.53,106.05,1294600
KMF,20140116,34.73,35.05,34.67,34.96,62700
KMG,20140116,16.03,16.08,15.86,15.95,14200
KMI,20140116,35.61,35.88,35.44,35.55,8401500
KMI.W,20140116,3.4,3.6,3.39,3.58,2523400
KMM,20140116,9.32,9.32,9.27,9.3,82700
KMP,20140116,81.44,81.9,81.05,81.53,1459000
KMPR,20140116,39.6,39.6,39.08,39.16,91500
KMR,20140116,75.11,75.94,75.11,75.91,540800
KMT,20140116,51.77,51.83,51.42,51.48,362600
KMX,20140116,44.74,44.94,43.9,44.66,3553400
KND,20140116,20.9,21.14,20.74,20.93,253300
KNL,20140116,17.19,17.47,16.96,17.17,93100
KNM,20140116,23.73,23.73,23.69,23.69,2300
KNOP,20140116,25.46,27.16,25.42,26.32,82600
KNX,20140116,19.5,19.75,19.43,19.73,954500
KO,20140116,39.78,39.82,39.58,39.71,11076800
KODK,20140116,33,33.11,32.1,32.3,36600
KOF,20140116,111.88,113,110.9,110.98,68200
KOG,20140116,10.81,11.19,10.8,11.04,5093200
KOP,20140116,44.59,45.02,44.41,44.86,90400
KORS,20140116,76.91,77.04,74.11,75.7,5652000
KOS,20140116,10.15,10.34,9.88,10.33,997000
KR,20140116,38.06,39.26,37.16,37.35,7638900
KRA,20140116,22.25,22.26,21.58,22.24,136200
KRC,20140116,51.39,51.78,50.98,51.67,367400
KRC-G,20140116,22.9,23.13,22.9,23.13,5000
KRC-H,20140116,21.64,21.64,21.33,21.55,14200
KRG,20140116,6.4,6.44,6.33,6.35,402800
KRG-A,20140116,25.18,25.38,25.18,25.2,2700
KRO,20140116,17.35,17.55,17.04,17.04,337400
KS,20140116,27.56,28.3,27.53,28.06,305300
KSM,20140116,12.91,13.06,12.91,13.06,27200
KSS,20140116,53.48,53.57,52.55,52.83,6046600
KST,20140116,12.84,12.92,12.84,12.88,19600
KSU,20140116,117.34,117.56,116.22,117.1,921600
KSU.P,20140116,24.99,24.99,24.79,24.79,1300
KT,20140116,14.32,14.39,14.27,14.29,449500
KTF,20140116,12.37,12.5,12.36,12.48,153000
KTH,20140116,28.83,28.83,28.83,28.83,200
KTN,20140116,28.96,28.96,28.91,28.96,1400
KTP,20140116,16.89,16.93,16.6,16.77,13700
KW,20140116,22.8,23.24,22.72,23.24,266600
KWK,20140116,3,3.08,2.99,3.02,3369100
KWN,20140116,24.71,24.73,24.56,24.6,2400
KWR,20140116,74.34,75.08,73.33,73.7,38100
KYE,20140116,26.69,26.82,26.58,26.8,115100
KYN,20140116,37.14,37.18,36.84,36.93,183000
KYN-E,20140116,25.32,25.43,25.31,25.4,1800
KYN-F,20140116,23.7,23.81,23.68,23.74,19300
KYN-G,20140116,25.2,25.22,25.07,25.19,5300
KYO,20140116,48.36,48.48,48.23,48.3,14900
L,20140116,47.08,47.11,46.87,47.03,770700
LAD,20140116,59.59,60.26,58.33,59.87,597000
LAS,20140116,3.25,3.25,3.19,3.2,5500
LAZ,20140116,47.14,47.74,47.01,47.24,991000
LB,20140116,57.13,57.46,55.8,55.84,3000900
LBF,20140116,8.26,8.35,8.19,8.19,14000
LCI,20140116,37.04,37.19,36.08,36.24,277900
LCM,20140116,10.45,10.5,10.43,10.45,67200
LDF,20140116,12.65,12.72,12.65,12.66,1600
LDK,20140116,1.28,1.28,1.18,1.2,2844000
LDL,20140116,17.65,18.04,17.65,18,26600
LDOS,20140116,47.25,47.35,46.45,46.74,722600
LDP,20140116,23.14,23.27,23.14,23.27,71100
LDR,20140116,52.55,52.66,52.1,52.25,16400
LEA,20140116,79.5,80.45,78.89,80.43,986000
LEAF,20140116,26.28,26.82,25.98,26.05,515300
LEE,20140116,4.07,4.1,4.01,4.07,175800
LEG,20140116,30.17,30.21,29.81,30.1,659900
LEN,20140116,38.07,38.55,37.55,38.43,3150000
LEN.B,20140116,32.33,32.5,31.96,32.42,27700
LEO,20140116,7.89,7.92,7.87,7.9,126000
LF,20140116,7.81,7.97,7.76,7.92,2353700
LFC,20140116,44.06,44.27,43.75,43.87,121700
LFL,20140116,15.9,16.16,15.84,16.06,1139400
LG,20140116,44.61,44.93,44.57,44.93,112400
LGF,20140116,30.23,31.09,30.19,30.35,1152700
LGI,20140116,17.46,17.46,17.34,17.4,13700
LGP,20140116,28.78,28.79,28.58,28.7,24900
LH,20140116,91.08,91.7,91.08,91.5,726700
LHO,20140116,31.19,31.62,31.01,31.54,711200
LHO-G,20140116,24.94,24.94,24.65,24.65,700
LHO-H,20140116,24.85,24.85,24.74,24.85,67100
LHO-I,20140116,20.87,20.97,20.75,20.93,17500
LII,20140116,87.81,88.06,86.94,87.99,160500
LIN,20140116,24.07,25.68,23.84,24.35,1290800
LITB,20140116,9.98,10.79,9.95,10.62,1098300
LL,20140116,99.83,100.92,98.75,100.14,942100
LLL,20140116,106.67,107.28,106.5,107,304800
LLY,20140116,53.59,55.64,53.59,55.3,12158200
LM,20140116,43.88,44.25,43.76,44.25,2087100
LMT,20140116,153,153.52,152.62,153.49,1378600
LNC,20140116,52.24,52.29,51.51,51.74,1922100
LNC.W,20140116,42.88,43.09,42.48,42.78,34000
LND,20140116,3.85,3.9,3.8,3.9,11800
LNKD,20140116,217.53,234.48,217.32,230.56,3954600
LNN,20140116,85.13,85.8,84.25,84.75,109800
LNT,20140116,51.09,51.57,51.09,51.44,309500
LO,20140116,49.36,49.72,49.3,49.51,3076100
LOCK,20140116,18.4,18.91,17.94,18.89,2170800
LOR,20140116,14.6,14.88,14.52,14.54,16600
LOW,20140116,48.11,48.28,47.77,48.18,4146700
LPI,20140116,24.83,25.51,24.77,25.19,736300
LPL,20140116,12.4,12.4,12.31,12.37,258100
LPX,20140116,18.07,18.15,17.65,17.85,1852700
LRE,20140116,17.18,17.35,17.16,17.26,76000
LRN,20140116,22.88,23.22,22.63,22.89,127800
LRY,20140116,35.09,35.22,35,35.09,742200
LTC,20140116,36.36,37.1,36.36,36.84,296700
LTM,20140116,46.06,46.38,45.77,46.15,284600
LUB,20140116,7.16,7.25,7.04,7.21,57800
LUK,20140116,27.83,28.4,27.71,27.85,1637600
LUV,20140116,21.18,21.49,21.14,21.46,8010100
LUX,20140116,50.96,51.17,50.52,51.17,159400
LVLT,20140116,34.35,34.53,34.16,34.34,1210900
LVS,20140116,80.53,81.15,80.19,80.87,5505300
LXFR,20140116,21.4,21.44,21,21.19,33800
LXFT,20140116,37.07,37.97,36.7,37.55,102200
LXK,20140116,35.89,36.34,35.62,35.74,854400
LXP,20140116,10.31,10.46,10.26,10.4,1806400
LXP-C,20140116,45.93,46.72,45.93,46.47,3300
LXU,20140116,36.83,37.21,36.78,37.12,103300
LYB,20140116,82.42,82.97,81.91,82.22,2351900
LYG,20140116,5.64,5.65,5.57,5.62,4379200
LYG-A,20140116,26.74,26.84,26.74,26.84,69300
LYV,20140116,20.81,20.94,20.69,20.7,925800
LZB,20140116,28.59,29.06,28.42,29.04,319500
M,20140116,55.68,56.1,55.27,56.03,3546100
MA,20140116,824.82,827.99,822.42,825.5,496500
MAA,20140116,61.9,62.25,61.9,62.07,399300
MAC,20140116,59.01,59.21,58.4,58.9,838400
MAIN,20140116,34.55,35.72,34.5,35.69,503200
MAN,20140116,86.6,86.93,85.96,86.15,662800
MANU,20140116,14.75,15.19,14.75,15.19,44800
MAS,20140116,23.07,23.19,22.75,23.08,3769100
MATX,20140116,26.08,26.45,26.03,26.1,129600
MAV,20140116,13.59,13.59,13.5,13.52,46400
MBI,20140116,11.73,11.97,11.62,11.9,3176300
MBT,20140116,20.05,20.12,19.84,19.89,1888900
MCA,20140116,13.84,13.9,13.83,13.85,70800
MCC,20140116,14.34,14.43,14.3,14.37,252900
MCD,20140116,95.4,96.3,95.19,96.06,5069400
MCI,20140116,15.11,15.39,15.11,15.38,31600
MCK,20140116,167.45,169.08,167.25,168.56,1392200
MCN,20140116,8.3,8.3,8.24,8.25,24500
MCO,20140116,76.4,76.7,75.47,76.1,654400
MCP,20140116,5.69,5.8,5.5,5.54,6038500
MCP-A,20140116,12.38,12.84,12.35,12.5,12900
MCQ,20140116,26.02,26.02,26.02,26.02,400
MCR,20140116,9,9.05,9,9.01,189600
MCS,20140116,13.3,13.33,13.11,13.29,68000
MCV,20140116,22.58,22.93,22.57,22.75,2800
MCY,20140116,47.63,47.74,47.26,47.6,99000
MD,20140116,54.49,54.85,54.34,54.75,213000
MDC,20140116,30.84,31.31,30.27,31.27,523700
MDP,20140116,47.01,47.12,46.37,46.41,345700
MDR,20140116,9.18,9.22,9.04,9.06,2203800
MDT,20140116,59.38,59.56,58.98,59.11,4321400
MDU,20140116,30.52,30.72,30.39,30.71,457000
MED,20140116,25.35,26.07,25.22,25.9,246200
MEG,20140116,20.27,21.16,20.11,20.55,297700
MEI,20140116,34.92,35.25,34.39,34.74,265700
MEN,20140116,10.63,10.68,10.63,10.67,83600
MEP,20140116,20.06,20.65,19.95,20.47,114900
MER-D,20140116,25.27,25.35,25.26,25.34,24700
MER-E,20140116,25.3,25.37,25.3,25.36,37900
MER-F,20140116,25.3,25.36,25.29,25.35,37000
MER-K,20140116,24.86,24.88,24.84,24.87,35600
MER-M,20140116,24.84,24.9,24.82,24.89,45000
MER-P,20140116,25.35,25.39,25.34,25.39,45900
MET,20140116,54.22,54.22,53.35,53.46,3905600
MET-A,20140116,21.52,21.62,21.5,21.5,27200
MET-B,20140116,24.92,25.05,24.9,25.03,92200
MFA,20140116,7.17,7.21,7.14,7.18,3557700
MFA-B,20140116,21.73,21.82,21.52,21.6,65300
MFC,20140116,20.11,20.11,19.88,20.05,1322000
MFD,20140116,17.05,17.05,16.87,16.88,17400
MFG,20140116,4.49,4.49,4.4,4.41,162500
MFL,20140116,13.2,13.22,13.1,13.12,156100
MFM,20140116,6.39,6.46,6.33,6.33,74600
MFO,20140116,25.55,25.64,25.38,25.5,11000
MFT,20140116,12.74,12.77,12.73,12.75,13500
MFV,20140116,7.11,7.12,7.11,7.12,6100
MG,20140116,24.7,24.7,24.29,24.34,150200
MGA,20140116,85.13,87.04,84.83,86.83,822600
MGF,20140116,5.64,5.68,5.62,5.62,64700
MGM,20140116,25.55,25.86,25.5,25.78,8391400
MGR,20140116,23.99,24.22,23.87,24.04,23200
MGU,20140116,22.29,22.29,22.02,22.2,24000
MH-A,20140116,24.85,25.14,24.73,24.8,33900
MHD,20140116,14.87,14.98,14.87,14.98,23900
MHF,20140116,6.91,6.98,6.91,6.94,71200
MHFI,20140116,76.49,76.7,76.03,76.44,1125100
MHI,20140116,14,14.02,13.95,13.99,55500
MHK,20140116,149.07,150.2,148.03,149.58,923700
MHN,20140116,12.79,12.88,12.79,12.82,72400
MHNA,20140116,24.73,24.77,24.6,24.67,31400
MHNB,20140116,24.79,24.79,24.48,24.52,15000
MHNC,20140116,22.76,22.77,22.6,22.6,32000
MHO,20140116,24.82,25.35,24.47,25.25,136900
MHO-A,20140116,26,26,26,26,1300
MHR,20140116,7.82,8.2,7.81,8.12,3938900
MHY,20140116,5.71,5.72,5.69,5.72,66000
MIC,20140116,53.07,53.24,52.75,53,109200
MIE,20140116,17.86,17.96,17.82,17.9,79000
MIG,20140116,6.61,6.64,6.51,6.58,155900
MIL,20140116,7.65,7.66,7.51,7.59,119200
MILL,20140116,7.34,7.88,7.25,7.57,753400
MIN,20140116,5.24,5.28,5.22,5.25,464300
MIT-A,20140116,22.75,22.79,22.75,22.75,7400
MITT,20140116,16.4,16.52,16.33,16.43,173700
MIXT,20140116,12.86,13.06,12.61,13.05,38100
MIY,20140116,12.79,12.86,12.78,12.82,30100
MJI,20140116,13.25,13.25,13.16,13.2,26000
MJN,20140116,83.45,84.18,83.01,83.35,872500
MKC,20140116,67.95,69.65,67.95,69.58,904600
MKC.V,20140116,67.67,69.46,67.67,69.46,900
MKL,20140116,574.16,574.16,565.24,569.91,38000
MLG,20140116,25.14,25.17,25.1,25.11,4200
MLI,20140116,63.64,63.81,63.27,63.56,71800
MLM,20140116,107.92,109.24,107.92,108.59,417800
MLP,20140116,6.16,6.23,6.01,6.13,11900
MLR,20140116,18.42,18.73,18.3,18.62,161900
MLU,20140116,31.48,31.53,31.15,31.19,232400
MM,20140116,7.52,7.68,7.46,7.58,846200
MMC,20140116,48.3,48.57,48.22,48.54,1517500
MMD,20140116,16.6,16.68,16.47,16.54,81900
MMI,20140116,14.87,14.87,14.7,14.84,29000
MMM,20140116,137.74,138.5,137.63,138.16,1792600
MMP,20140116,62.36,63.22,62.36,63.04,358300
MMS,20140116,44.2,44.46,43.77,44.21,426500
MMT,20140116,6.47,6.49,6.46,6.46,206700
MMU,20140116,12.55,12.69,12.52,12.56,86600
MN,20140116,17.28,17.49,17.15,17.44,24000
MNE,20140116,13.3,13.35,13.3,13.33,3400
MNI,20140116,4.75,4.89,4.75,4.89,511000
MNK,20140116,56.95,59.58,56.81,57.78,1220000
MNP,20140116,14.03,14.14,14.01,14.13,29700
MNR,20140116,8.86,8.97,8.85,8.97,129800
MNR-A,20140116,25.05,25.05,25.05,25.05,500
MNR-B,20140116,25.02,25.09,25,25.05,7000
MO,20140116,36.84,37.33,36.82,37.3,6286100
MOD,20140116,12.57,12.66,12.4,12.45,175300
MODN,20140116,11.58,11.73,11.5,11.53,93200
MOG.A,20140116,67.84,68.76,67.19,67.95,55000
MOG.B,20140116,68.07,68.07,68.07,68.07,200
MOH,20140116,37.97,39.21,37.56,38.06,846300
MON,20140116,112.78,112.98,112.37,112.68,1396800
MOS,20140116,49.32,49.6,49.05,49.32,3573600
MOV,20140116,40.64,40.76,40.14,40.59,112000
MPA,20140116,12.99,13.08,12.97,13.06,90200
MPC,20140116,86.27,86.8,84.68,85.7,3945700
MPLX,20140116,41,41.58,40.55,41.24,52600
MPO,20140116,6.08,6.19,5.95,6.03,384800
MPV,20140116,13.14,13.39,13.08,13.39,38100
MPW,20140116,12.49,12.58,12.48,12.49,780100
MPX,20140116,9.35,9.69,9.35,9.6,55100
MQT,20140116,11.97,12.07,11.97,11.99,91500
MQY,20140116,14.46,14.5,14.45,14.47,98600
MR,20140116,39.32,40.46,39.32,40.2,1449100
MRC,20140116,29.12,31.14,29,30.97,2625700
MRF,20140116,7.41,7.56,7.41,7.55,95400
MRH,20140116,27.72,27.96,27.55,27.91,265800
MRH-A,20140116,26.35,26.66,26.32,26.63,13200
MRIN,20140116,10.37,10.43,10.07,10.22,111100
MRK,20140116,52.15,52.98,52.1,52.5,7770100
MRO,20140116,34.01,34.3,33.98,34.17,3732800
MS,20140116,32.03,32.07,31.53,32,21899800
MS-A,20140116,19.65,19.69,19.44,19.51,64900
MS-E,20140116,26.31,26.4,26.24,26.36,121700
MS-F,20140116,25.33,25.42,25.25,25.37,295200
MSA,20140116,52.31,53.07,52.31,53.06,76800
MSB,20140116,22,22.44,21.91,22.13,33900
MSCA,20140116,23.39,23.88,23.29,23.7,10500
MSCI,20140116,43.21,44.02,43.21,44,344400
MSD,20140116,9.56,9.6,9.56,9.6,38200
MSF,20140116,14.99,15.06,14.99,15.01,5100
MSI,20140116,65.7,65.98,65.53,65.81,1012100
MSJ,20140116,24.75,24.81,24.66,24.77,45800
MSK,20140116,24.56,24.68,24.56,24.67,48600
MSL,20140116,16.7,16.7,16.2,16.29,17400
MSM,20140116,87.97,89.16,87.63,88.62,872300
MSO,20140116,4.26,4.31,4.19,4.23,259200
MSP,20140116,11.97,11.99,11.96,11.96,5100
MSZ,20140116,24.76,24.81,24.75,24.81,55200
MT,20140116,17.66,17.74,17.51,17.6,4949000
MTB,20140116,114.94,115.28,113.79,114.67,1090800
MTB-A,20140116,25.73,25.78,25.67,25.72,20600
MTB-C,20140116,924,928,924,928,900
MTB.P,20140116,967.71,967.71,953,953,300
MTCN,20140116,25.72,25.76,25.55,25.65,817300
MTD,20140116,252.49,254.73,251.83,254.07,68000
MTDR,20140116,19.32,19.9,19.16,19.71,391000
MTG,20140116,8.94,8.98,8.87,8.95,3058800
MTH,20140116,45.18,45.68,44.4,45.65,587400
MTL,20140116,2.32,2.33,2.21,2.26,904700
MTL.P,20140116,0.45,0.45,0.44,0.45,196600
MTN,20140116,72.9,73.65,72.5,73.37,125300
MTOR,20140116,10.48,10.55,10.31,10.48,878900
MTR,20140116,22,22.38,21.75,22.38,11600
MTRN,20140116,28.9,29.03,28.45,28.79,113400
MTS,20140116,15.74,15.78,15.72,15.73,13000
MTT,20140116,21.32,21.38,21.3,21.3,43100
MTU,20140116,6.46,6.47,6.4,6.46,1184700
MTW,20140116,25.78,26.03,25.44,25.7,3324700
MTX,20140116,59.17,59.36,58.68,58.89,123500
MTZ,20140116,34.96,35.35,34.89,35.26,468100
MUA,20140116,11.93,12.04,11.9,12.04,189600
MUC,20140116,13.5,13.55,13.46,13.5,86600
MUE,20140116,12.49,12.54,12.46,12.52,44900
MUH,20140116,13.82,13.89,13.82,13.85,20400
MUI,20140116,14.2,14.25,14.19,14.19,97400
MUJ,20140116,13.27,13.35,13.27,13.35,37000
MUR,20140116,62.79,63.15,62.39,62.53,899300
MUS,20140116,12.15,12.21,12.15,12.19,28300
MUSA,20140116,41.65,42.2,41.3,41.73,270900
MUX,20140116,2.36,2.38,2.3,2.34,1464300
MVC,20140116,13.8,13.92,13.77,13.91,65500
MVCB,20140116,25.1,25.2,25.1,25.12,4800
MVNR,20140116,11.98,12.48,11.8,12.25,208800
MVO,20140116,23.73,24.7,23.47,24.51,164300
MVT,20140116,14.4,14.48,14.4,14.46,33600
MW,20140116,51.19,51.55,50.85,51.09,389900
MWA,20140116,9.19,9.2,9.08,9.11,577900
MWE,20140116,68.2,69,67.95,68.9,690000
MWG,20140116,24.06,24.21,24.06,24.18,38000
MWO,20140116,23.1,23.24,23.06,23.21,37600
MWR,20140116,24.3,24.37,24.24,24.33,47900
MWV,20140116,37.67,37.99,37.49,37.58,1894200
MWW,20140116,6.74,6.77,6.58,6.58,1084700
MX,20140116,18.17,18.24,18.1,18.15,118100
MXE,20140116,15.33,15.33,15.09,15.17,4600
MXF,20140116,29.72,29.84,29.39,29.46,22000
MXL,20140116,10.71,11,10.71,10.89,204800
MXT,20140116,1.72,1.76,1.68,1.71,7700
MY,20140116,2.54,2.68,2.52,2.58,1612500
MYC,20140116,14.18,14.23,14.13,14.17,62600
MYCC,20140116,19.4,19.76,18.8,19.21,355500
MYD,20140116,13.32,13.35,13.31,13.31,117200
MYE,20140116,20.01,20.04,19.65,19.99,59000
MYF,20140116,13.77,13.89,13.77,13.86,29600
MYI,20140116,13.08,13.15,13,13.03,259400
MYJ,20140116,13.7,13.8,13.68,13.8,36100
MYM,20140116,11.67,11.74,11.66,11.68,27000
MYN,20140116,12.36,12.46,12.36,12.4,53400
MZF,20140116,12.69,12.72,12.68,12.72,9800
N,20140116,109.68,111.1,109.34,110.61,345200
NAC,20140116,13.13,13.2,13.13,13.19,56000
NAD,20140116,13.17,13.26,13.17,13.22,85700
NAN,20140116,13.03,13.09,13.01,13.08,47900
NAN-C,20140116,10.07,10.1,10.06,10.1,3600
NAT,20140116,10.41,11.24,10.41,11.11,5422100
NAV,20140116,38.35,38.79,38.06,38.56,1151700
NAV-D,20140116,12.04,12.04,12,12,1000
NAZ,20140116,12.4,12.46,12.4,12.46,16800
NBB,20140116,18.65,18.81,18.65,18.78,85600
NBD,20140116,20,20.02,19.92,19.96,10600
NBG,20140116,5.69,5.72,5.63,5.67,2029600
NBG-A,20140116,17.15,17.15,16.4,16.97,12200
NBHC,20140116,21.11,21.18,20.72,21.06,229400
NBL,20140116,64.25,64.99,64.05,64.66,1506400
NBR,20140116,17.04,17.21,16.86,17.19,2735800
NC,20140116,61.86,62.33,61.1,62.33,10300
NCA,20140116,9.46,9.49,9.4,9.47,36200
NCFT,20140116,17.77,18.02,17.42,17.54,64800
NCI,20140116,18.69,18.96,18.6,18.94,108700
NCO,20140116,13.64,13.76,13.64,13.76,30600
NCP,20140116,13.47,13.6,13.47,13.53,52600
NCR,20140116,37.33,37.4,36.85,37.09,1586500
NCS,20140116,19.72,19.89,19.37,19.82,426800
NCT,20140116,5.87,5.87,5.72,5.82,4554700
NCT-B,20140116,26.17,26.17,25.98,25.99,2200
NCT-D,20140116,25.01,25.01,25.01,25.01,100
NCV,20140116,9.86,9.94,9.79,9.94,410900
NCZ,20140116,9.13,9.21,9.11,9.2,305300
NDP,20140116,24.21,24.47,24.21,24.43,24900
NDRO,20140116,12.4,12.61,12.35,12.59,271600
NDZ,20140116,9.74,9.8,9.59,9.62,221100
NE,20140116,35.48,35.55,34.86,35.25,6025500
NED,20140116,2.63,2.65,2.62,2.64,33400
NEE,20140116,87,87.56,86.82,87.55,1021500
NEE-C,20140116,24.55,24.55,24.41,24.43,20300
NEE-F,20140116,25.51,25.52,25.46,25.48,43600
NEE-G,20140116,21.85,21.98,21.85,21.9,33900
NEE-H,20140116,21.35,21.4,21.33,21.35,33700
NEE-I,20140116,19.58,19.81,19.58,19.78,48600
NEE-J,20140116,19.07,19.1,18.99,19.06,158500
NEE-O,20140116,57.5,57.68,57.33,57.56,1800
NEE-P,20140116,50.78,51.1,50.78,51.1,50400
NEM,20140116,23.85,23.96,23.55,23.95,6368700
NES,20140116,14.42,15.6,14.11,15.31,939900
NEU,20140116,332,335,331.65,332.43,39000
NEV,20140116,13.49,13.53,13.4,13.48,72600
NFG,20140116,71.69,72.11,71.4,71.74,318600
NFJ,20140116,18.45,18.45,18.15,18.33,299000
NFX,20140116,25.26,25.43,25.02,25.24,1680900
NGG,20140116,64.16,64.22,63.64,64.06,232300
NGL,20140116,35.55,35.85,35.1,35.68,221200
NGLS,20140116,50.34,50.73,50.22,50.61,243900
NGS,20140116,27.03,27.22,26.67,27.04,47400
NGVC,20140116,42.15,42.5,41.26,41.84,82400
NGX-C,20140116,10.03,10.03,10.03,10.03,2000
NGZ,20140116,15.08,15.15,15.02,15.08,50900
NHF,20140116,10.05,10.07,9.97,10.06,295600
NHI,20140116,58.74,59.79,58.69,59.75,150300
NI,20140116,33.35,33.81,33.3,33.81,1911100
NID,20140116,11.63,11.65,11.6,11.65,152200
NIE,20140116,19.54,19.56,19.49,19.51,71500
NIM,20140116,9.85,9.88,9.76,9.88,40000
NIO,20140116,13.29,13.48,13.29,13.46,282200
NIQ,20140116,11.74,11.77,11.72,11.75,93000
NJ,20140116,26.02,26.02,25.87,25.94,23000
NJR,20140116,45.31,45.51,45.07,45.46,140400
NKA,20140116,14.93,15.04,14.9,15,54500
NKE,20140116,75.23,75.38,74.35,74.79,2424100
NL,20140116,11.39,11.53,11.34,11.43,22000
NLS,20140116,8.98,9.03,8.91,8.95,161500
NLSN,20140116,44.85,45.19,44.05,44.11,3023500
NLY,20140116,10.15,10.23,10.11,10.21,6006900
NLY-A,20140116,24.86,25,24.86,24.91,18300
NLY-C,20140116,22.63,22.75,22.63,22.75,25700
NLY-D,20140116,22.42,22.42,22.37,22.4,21600
NM,20140116,9.81,9.94,9.54,9.8,1017900
NMA,20140116,12.56,12.61,12.54,12.58,109500
NMBL,20140116,47.1,49.41,46.02,47.66,244800
NMFC,20140116,14.95,15.01,14.83,14.97,215600
NMI,20140116,10.62,10.62,10.51,10.51,9600
NMK-B,20140116,91.63,91.63,91.63,91.63,100
NMM,20140116,19.08,19.7,18.96,19.04,662000
NMO,20140116,12.36,12.43,12.34,12.35,108600
NMR,20140116,7.64,7.65,7.59,7.61,279500
NMT,20140116,12.47,12.55,12.43,12.54,14000
NMY,20140116,12.08,12.19,12.08,12.19,51200
NMY-D,20140116,10.09,10.12,10.09,10.12,1800
NMY-F,20140116,10.08,10.84,10.05,10.05,5400
NNA,20140116,4.58,4.92,4.58,4.85,653700
NNC,20140116,12.1,12.28,12.1,12.23,46500
NNC-D,20140116,10.06,10.06,10.06,10.06,600
NNI,20140116,41.12,41.12,40.73,40.95,54500
NNJ,20140116,13.16,13.23,13.14,13.22,24600
NNN,20140116,32.19,32.43,32.06,32.4,1259100
NNN-D,20140116,23.24,23.38,23.14,23.25,23300
NNN-E,20140116,19.86,20.07,19.86,19.91,39500
NNP,20140116,13.55,13.63,13.55,13.59,28700
NNY,20140116,8.92,9,8.92,9,20700
NOA,20140116,5.54,5.64,5.53,5.59,19300
NOAH,20140116,16,16.09,15.51,15.6,276800
NOC,20140116,117.93,118.55,117.46,118.29,871500
NOK,20140116,7.96,8.01,7.87,7.94,13922500
NOR,20140116,3.08,3.39,3.03,3.36,953700
NOV,20140116,77.33,77.46,76.83,77.16,1865700
NOW,20140116,60,62.23,59.69,61.89,1533000
NP,20140116,43.9,44.82,43.44,44.61,91700
NPD,20140116,2.02,2.06,2,2.02,72200
NPF,20140116,13.02,13.03,12.99,13.01,55600
NPI,20140116,12.63,12.75,12.63,12.75,102100
NPK,20140116,78.42,79,78.37,78.91,11400
NPM,20140116,12.93,12.98,12.9,12.97,168900
NPO,20140116,74.39,76.88,74.39,76.33,334300
NPP,20140116,13.85,13.87,13.76,13.81,119200
NPT,20140116,12.13,12.19,12.12,12.16,66400
NPTN,20140116,6.75,6.75,6.56,6.66,66200
NPV,20140116,12.2,12.27,12.14,12.18,23700
NPY,20140116,12.3,12.32,12.27,12.27,10300
NQ,20140116,15.95,16.3,15.34,15.64,3965500
NQC,20140116,13.29,13.39,13.27,13.35,61700
NQI,20140116,12.35,12.42,12.35,12.39,357700
NQJ,20140116,12.91,13,12.87,12.99,62900
NQM,20140116,13.97,14.04,13.89,13.98,94500
NQP,20140116,12.8,12.83,12.78,12.79,44900
NQS,20140116,12.93,12.96,12.88,12.96,95200
NQU,20140116,12.64,12.81,12.64,12.8,301800
NR,20140116,12.14,12.21,11.98,12.07,507200
NRF,20140116,14.01,14.03,13.73,13.83,9654100
NRF-A,20140116,25.12,25.17,25.12,25.13,1000
NRF-B,20140116,23.8,23.96,23.75,23.94,30500
NRF-C,20140116,24.98,25.1,24.98,25.03,28300
NRF-D,20140116,24.24,24.34,24.24,24.3,8700
NRG,20140116,28.04,28.12,27.86,28.08,4884600
NRP,20140116,16.15,16.29,15.85,16.16,691900
NRT,20140116,20.73,21.36,20.66,21.36,87600
NRZ,20140116,6.42,6.47,6.31,6.42,1337200
NS,20140116,50.17,50.21,49.71,49.92,585900
NSC,20140116,88.49,88.98,87.14,87.76,3841400
NSH,20140116,28.73,29.05,28.73,29.05,414500
NSL,20140116,7.14,7.2,7.14,7.19,74400
NSLP,20140116,23.8,23.95,23.72,23.92,22100
NSM,20140116,32.81,34.67,32.81,33.25,4029300
NSP,20140116,33.79,34.05,33.69,33.74,36300
NSR,20140116,48.27,48.46,47.51,47.64,405200
NSS,20140116,25.92,26.1,25.92,26.1,11900
NTC,20140116,11.85,11.98,11.85,11.95,20100
NTC-E,20140116,10.02,10.02,10.02,10.02,800
NTE,20140116,7.05,7.27,7.03,7.18,243600
NTG,20140116,26.15,26.83,26.15,26.8,95200
NTI,20140116,25.42,25.61,25.21,25.42,1051500
NTL,20140116,18.88,20,18.28,18.28,5100
NTT,20140116,27.08,27.3,27.06,27.3,412300
NTX,20140116,13.12,13.18,13.12,13.15,15400
NTX-C,20140116,10.1,10.1,10.02,10.04,379600
NTZ,20140116,2.69,2.69,2.56,2.58,11000
NU,20140116,42.06,42.24,41.89,42.23,1056800
NUC,20140116,14.52,14.53,14.48,14.53,82000
NUE,20140116,51.65,51.95,51.49,51.82,1501500
NUJ-C,20140116,10.02,10.03,10.02,10.03,5000
NUM,20140116,12.85,12.97,12.85,12.96,27700
NUO,20140116,14.35,14.45,14.35,14.4,9600
NUS,20140116,89.79,95.83,67.51,84.8,23418000
NUV,20140116,9.25,9.33,9.24,9.32,312500
NUW,20140116,15.26,15.48,15.26,15.43,29800
NVC,20140116,14.13,14.15,14.08,14.15,60400
NVGS,20140116,26.35,26.74,26.35,26.54,122200
NVO,20140116,38.3,38.62,38.18,38.4,1587400
NVR,20140116,1008.34,1016.43,1000,1016.17,35100
NVS,20140116,81.68,81.88,81.51,81.78,1404600
NW-C,20140116,25.43,25.43,25.36,25.39,6800
NWE,20140116,43.24,43.57,43.24,43.55,95500
NWL,20140116,32.05,32.23,31.94,32.11,1367900
NWN,20140116,41.91,42.06,41.7,41.89,100800
NWY,20140116,4.58,4.7,4.58,4.62,737200
NX,20140116,19.78,20.03,19.63,19.83,239000
NXC,20140116,13.72,13.79,13.67,13.71,37800
NXN,20140116,13.31,13.38,13.31,13.35,4400
NXP,20140116,13.16,13.19,13.16,13.18,21200
NXQ,20140116,12.83,12.86,12.77,12.81,35800
NXR,20140116,13.08,13.16,13.02,13.16,40700
NYCB,20140116,17.1,17.1,16.94,17.05,1265000
NYLD,20140116,38.71,39.25,38.68,38.73,106500
NYT,20140116,15.44,15.52,15.23,15.3,711900
NZF-C,20140116,10.05,10.12,10.02,10.08,11700
O,20140116,38.61,38.75,38.43,38.56,2133400
O-E,20140116,24.77,24.8,24.75,24.8,20000
O-F,20140116,24.56,24.6,24.47,24.5,25200
OAK,20140116,59.93,60.99,59.52,60.59,200500
OAKS,20140116,11.25,11.31,10.66,10.86,160900
OAS,20140116,43.7,43.83,42.97,43.68,2505200
OB,20140116,15.45,15.58,15.34,15.54,47800
OC,20140116,41.77,42.09,40.73,41.09,952600
OCIP,20140116,26.81,27,26.69,26.75,87400
OCIR,20140116,20.98,20.98,20.47,20.55,56300
OCN,20140116,52.48,52.53,50.62,50.95,3490400
OCR,20140116,62.45,63.27,62.2,62.56,1054800
OCR-B,20140116,76.16,77.13,76.15,76.5,3100
ODC,20140116,36.53,36.53,35.76,36.01,6500
ODP,20140116,4.79,4.84,4.48,4.77,27658100
OEH,20140116,14.77,14.9,14.71,14.89,280700
OFC,20140116,24.61,24.88,24.5,24.7,537900
OFC-H,20140116,24.56,24.65,24.27,24.65,1400
OFC-L,20140116,24.41,24.75,24.27,24.74,11100
OFG,20140116,15.53,15.53,14.93,15.15,687400
OFG-A,20140116,22,22,21.81,21.81,1500
OFG-B,20140116,21.95,21.95,21.95,21.95,1500
OGE,20140116,33.79,33.94,33.58,33.87,649800
OHI,20140116,31.1,31.72,31.1,31.68,937700
OI,20140116,33.86,33.93,33.58,33.66,944000
OIA,20140116,6.38,6.4,6.35,6.36,100400
OIB.C,20140116,1.92,2,1.91,1.98,645100
OIBR,20140116,1.86,1.87,1.79,1.81,4460300
OII,20140116,74.27,74.4,73.5,74.29,549000
OILT,20140116,62.61,63.23,62.42,62.99,75400
OIS,20140116,100.29,100.98,99.84,99.92,431400
OKE,20140116,65.17,66.61,64.5,66.57,2405200
OKS,20140116,50.21,50.95,50.02,50.81,344900
OLN,20140116,28.55,28.81,28.35,28.62,907400
OLP,20140116,20.72,20.88,20.65,20.86,21200
OMC,20140116,74.58,74.73,74.05,74.35,1036500
OME,20140116,11.51,11.62,11.08,11.31,164500
OMG,20140116,36.38,36.63,36.2,36.61,89900
OMI,20140116,37.23,37.35,37.14,37.23,314200
OMN,20140116,9.8,10.11,9.64,10.04,106700
ONE,20140116,8.44,8.56,8.2,8.23,137300
OPK,20140116,8.88,8.89,8.67,8.8,2234000
OPY,20140116,23.75,24.29,23.36,24.16,16900
ORA,20140116,25.9,26.32,25.72,26.08,55700
ORAN,20140116,13.15,13.17,13.04,13.11,341400
ORB,20140116,24.74,25.1,24.67,24.84,171700
ORCL,20140116,38.35,38.77,38.17,38.29,13463000
ORI,20140116,16.84,16.87,16.68,16.76,762500
ORN,20140116,11.82,12,11.77,11.97,34400
OSK,20140116,54.11,54.47,53.72,54.34,827800
OWW,20140116,7.05,7.13,6.92,7.12,370900
OXF,20140116,1.22,1.32,1.17,1.29,167400
OXM,20140116,79.95,80.27,79.32,79.99,64100
OXY,20140116,91.33,91.94,91.06,91.77,3790900
OZM,20140116,15.75,15.86,15.68,15.75,642000
P,20140116,34.99,36.3,34.64,35.74,7323000
PAA,20140116,50.45,50.74,49.95,50.27,937200
PAC,20140116,54.54,55.02,53.39,53.63,44900
PACD,20140116,10.91,10.95,10.75,10.82,272600
PAG,20140116,43.22,43.79,42.7,43.66,357600
PAGP,20140116,26.34,26.44,26.12,26.3,409500
PAI,20140116,13.1,13.13,13.09,13.11,17800
PAM,20140116,5.04,5.1,4.94,4.99,90500
PANW,20140116,62.92,64.34,62.58,63.67,927300
PAR,20140116,5.3,5.31,5.12,5.12,14000
PAY,20140116,29.03,29.36,28.81,29.26,1210000
PB,20140116,62.32,62.45,61.67,61.91,205900
PBA,20140116,34.26,34.55,34.23,34.43,107700
PBF,20140116,27.67,27.91,27.27,27.56,938500
PBH,20140116,33.65,33.75,32.77,33.04,265100
PBI,20140116,23.59,23.78,23.32,23.46,1323300
PBI-A,20140116,25.31,25.39,25.25,25.37,7200
PBI-B,20140116,25.03,25.08,24.85,25.01,49400
PBR,20140116,12.73,12.8,12.45,12.54,20589000
PBR.A,20140116,13.55,13.59,13.16,13.19,5336600
PBT,20140116,13.07,13.19,12.98,13.1,108300
PBY,20140116,11.42,11.58,11.28,11.55,219600
PBYI,20140116,117.9,122.13,117.18,121.96,275400
PCF,20140116,8.33,8.33,8.29,8.3,25000
PCG,20140116,40.48,40.69,40.32,40.65,2340200
PCI,20140116,22.38,22.48,22.37,22.42,355100
PCK,20140116,9.21,9.3,9.21,9.27,40300
PCL,20140116,44.28,44.43,44.14,44.23,813500
PCM,20140116,11.77,11.85,11.75,11.8,46500
PCN,20140116,16.18,16.39,16.16,16.35,122500
PCP,20140116,271.88,273.17,270.99,272.07,326500
PCQ,20140116,13.26,13.28,13.21,13.25,47100
PDH,20140116,12.65,13.04,12.63,12.97,819000
PDI,20140116,29.54,29.54,29.45,29.45,151800
PDM,20140116,16.6,16.69,16.47,16.59,685900
PDS,20140116,9.11,9.24,9.08,9.2,818800
PDT,20140116,11.97,12.02,11.91,11.94,168600
PEB,20140116,31.13,31.58,31.13,31.37,116800
PEB-A,20140116,25.62,25.62,25.4,25.6,8200
PEB-B,20140116,25.67,25.72,25.37,25.7,3700
PEB-C,20140116,20.83,21.14,20.82,21.01,22000
PEG,20140116,31.57,31.73,31.48,31.72,2570400
PEI,20140116,19.32,19.48,19.13,19.27,682300
PEI-A,20140116,25.2,25.2,25.04,25.1,41100
PEI-B,20140116,23.94,23.94,23.94,23.94,600
PEO,20140116,26.8,26.93,26.7,26.93,73700
PEP,20140116,82.68,83.17,82.3,82.86,3724700
PER,20140116,13,13.16,12.94,13.16,245100
PES,20140116,8.41,8.52,8.26,8.47,237800
PF,20140116,27.53,27.64,27.37,27.56,302600
PFD,20140116,12.64,12.76,12.59,12.76,31600
PFE,20140116,31.18,31.42,31.09,31.17,18576000
PFG,20140116,48.13,48.28,47.76,47.94,1144900
PFG-B,20140116,24.26,24.46,24.15,24.45,9500
PFH,20140116,17.11,17.11,16.78,16.91,4900
PFK,20140116,26.75,26.75,26.3,26.75,2500
PFL,20140116,11.6,11.62,11.52,11.56,55500
PFN,20140116,10.26,10.29,10.23,10.27,170900
PFO,20140116,10.43,10.44,10.39,10.44,14900
PFS,20140116,18.62,18.74,18.34,18.41,155800
PFSI,20140116,18.45,18.54,18.09,18.28,64600
PFX,20140116,23.41,23.41,22.87,23.13,26200
PG,20140116,80.65,80.83,80.26,80.56,11673800
PGEM,20140116,14.08,14.14,13.85,13.99,380800
PGH,20140116,6.08,6.2,6.02,6.18,1887600
PGI,20140116,11.19,11.28,11.15,11.21,68100
PGP,20140116,23.02,23.16,22.96,23.1,18400
PGR,20140116,26,26,25.81,25.85,2160000
PGZ,20140116,17.58,17.78,17.31,17.37,34900
PH,20140116,128.22,129.25,128.11,129.17,861600
PHA,20140116,24.96,24.99,24.96,24.99,12900
PHD,20140116,12.88,12.97,12.83,12.92,65700
PHG,20140116,38.12,38.29,38.11,38.21,931200
PHH,20140116,24.72,24.82,23.76,23.78,840100
PHI,20140116,59.43,59.53,58.21,58.29,110000
PHK,20140116,11.98,11.98,11.95,11.98,330100
PHM,20140116,19.43,19.76,19.13,19.69,5388600
PHT,20140116,17.49,17.54,17.45,17.53,60000
PHX,20140116,36.53,36.95,36.53,36.79,25400
PII,20140116,139.57,140.7,137.62,138.11,696000
PIKE,20140116,10.96,11.09,10.9,11.04,104200
PIM,20140116,5.13,5.13,5.1,5.11,148500
PIR,20140116,20.62,20.69,20.43,20.49,1566400
PJC,20140116,40.56,40.56,39.88,40.19,38400
PJH,20140116,22.26,22.46,22.26,22.46,40400
PJL,20140116,26.4,26.4,26.26,26.26,600
PJS,20140116,25.59,25.6,25.4,25.6,1600
PKD,20140116,8.05,8.13,7.96,8.01,690000
PKE,20140116,29.5,30.05,29.04,29.66,115500
PKG,20140116,65.52,65.55,65.14,65.36,365500
PKH,20140116,25.44,25.44,25.44,25.44,100
PKI,20140116,42.94,43.52,42.78,43.23,696600
PKO,20140116,28.8,28.88,28.76,28.88,34600
PKX,20140116,72.96,73.22,72.57,72.66,320100
PKY,20140116,17.61,17.64,17.45,17.52,981300
PL,20140116,52.85,53.07,52.43,52.67,303500
PL-B,20140116,23.8,24.03,23.8,24.03,1700
PL-C,20140116,23.26,23.43,23.24,23.3,20200
PL-E,20140116,22.83,22.92,22.7,22.71,10100
PLD,20140116,37.48,37.58,37.14,37.29,2250400
PLL,20140116,84.54,84.54,83.95,84.2,536400
PLOW,20140116,16.74,16.82,16.54,16.64,65800
PLP,20140116,20.92,20.92,20.82,20.83,4900
PLT,20140116,44.7,44.88,44.23,44.39,144700
PM,20140116,82.96,84.55,82.62,84.52,6878600
PMC,20140116,24.58,25.1,24.5,24.6,165000
PMF,20140116,12.89,12.99,12.88,12.95,49400
PML,20140116,11.16,11.23,11.12,11.19,165000
PMM,20140116,6.93,7.07,6.91,7.07,316000
PMO,20140116,11.13,11.16,11.12,11.16,123100
PMT,20140116,23.29,23.41,23.05,23.28,595600
PMX,20140116,10.33,10.45,10.32,10.36,126900
PNC,20140116,80.69,81.28,78.84,80.93,4537500
PNC-P,20140116,25.26,25.38,25.25,25.29,219400
PNC-Q,20140116,20.92,21,20.9,20.96,185800
PNC.W,20140116,19.92,20.2,19.31,20.05,35000
PNF,20140116,10.57,10.57,10.49,10.52,14400
PNI,20140116,10.66,10.68,10.6,10.6,24400
PNK,20140116,23.55,23.64,23.02,23.35,1181600
PNM,20140116,24.57,24.74,24.57,24.67,196700
PNR,20140116,76.95,77.44,76.76,77.18,905100
PNTA,20140116,23.03,23.43,22.88,23.43,1700
PNW,20140116,52.6,52.84,52.5,52.8,608300
PNX,20140116,55.5,56.36,55,56.14,39200
PNY,20140116,32.37,32.61,32.31,32.54,272300
POL,20140116,35.07,35.18,34.57,34.63,357900
POM,20140116,18.66,18.71,18.57,18.7,1470800
POR,20140116,29.41,29.57,29.3,29.54,424700
POST,20140116,51.49,52.64,51.49,52.61,446100
POT,20140116,35.24,35.3,34.71,34.87,6820700
POWR,20140116,20,20.19,19.5,19.91,217900
PPG,20140116,182.57,189.89,182.57,187.67,1647100
PPL,20140116,29.74,29.91,29.67,29.86,3883100
PPL-W,20140116,51.26,51.26,51.07,51.11,111500
PPO,20140116,38.84,39.1,38.54,38.57,113900
PPP,20140116,5.2,5.28,5.08,5.18,161400
PPR,20140116,5.86,5.92,5.85,5.9,588700
PPS,20140116,46.86,47.24,46.86,47.18,254600
PPS-A,20140116,60.05,60.05,60.05,60.05,100
PPT,20140116,5.48,5.53,5.48,5.52,593500
PPX,20140116,22.78,22.99,22.78,22.9,40500
PQ,20140116,4.19,4.34,4.17,4.21,626000
PRA,20140116,46.92,47.23,46.75,47.2,162700
PRE,20140116,99.84,100.11,99.34,99.96,329200
PRE-D,20140116,24.33,24.4,24.29,24.36,33700
PRE-E,20140116,25.78,25.87,25.62,25.62,41000
PRE-F,20140116,21.07,21.14,21.07,21.08,72100
PRGO,20140116,157.54,158.09,156.43,157.16,532300
PRH,20140116,22.4,22.5,22.34,22.5,57400
PRI,20140116,44.77,45.18,44.68,44.73,211600
PRI.B,20140116,2.97,3,2.9,2.95,470600
PRIS,20140116,2.18,2.21,2.11,2.11,40700
PRLB,20140116,74.84,76.2,74.27,76.16,195200
PRO,20140116,40.14,40.62,39.52,39.84,99100
PRU,20140116,90.52,90.99,89.94,90.36,1715800
PRY,20140116,25.84,26.18,25.8,26.04,10200
PSA,20140116,155.19,156.26,155.05,156.01,487600
PSA-O,20140116,25.83,26,25.81,25.89,10900
PSA-P,20140116,25.09,25.25,25.09,25.24,4600
PSA-Q,20140116,24.97,25.12,24.95,25.06,37200
PSA-R,20140116,24.12,24.4,24.12,24.39,46800
PSA-S,20140116,22.65,22.87,22.65,22.8,74300
PSA-T,20140116,22.06,22.17,21.97,22.1,71400
PSA-U,20140116,21.5,21.68,21.43,21.58,157600
PSA-V,20140116,20.65,20.82,20.65,20.79,25500
PSA-W,20140116,20.02,20.14,20.02,20.12,46900
PSA-X,20140116,20.09,20.18,20.08,20.14,13800
PSB,20140116,77.52,78.2,77.23,77.97,77200
PSB-R,20140116,24.74,24.88,24.71,24.81,3700
PSB-S,20140116,22.77,23.1,22.77,23.09,15300
PSB-T,20140116,21.35,21.53,21.29,21.45,34100
PSB-U,20140116,20.43,20.51,20.38,20.44,40800
PSB-V,20140116,20.22,20.34,20.22,20.33,15600
PSF,20140116,24.56,24.56,24.46,24.49,28800
PSO,20140116,21.34,21.35,21.13,21.24,176600
PSX,20140116,75.31,75.73,74.67,75.39,3231800
PSXP,20140116,36.25,36.92,36.25,36.83,64500
PT,20140116,4.8,4.82,4.75,4.79,113000
PTP,20140116,58.7,58.7,58.09,58.16,68400
PTR,20140116,103.73,103.91,103.04,103.2,106600
PTY,20140116,18.08,18.14,17.96,18.05,236800
PUK,20140116,44.39,44.58,44.03,44.56,451900
PUK-A,20140116,24.92,24.99,24.92,24.94,9100
PUK.P,20140116,24.98,25.11,24.98,25.1,9500
PULS,20140116,3.36,3.38,3.21,3.29,15900
PVA,20140116,11.26,11.64,11.24,11.55,1874600
PVD,20140116,86.4,86.99,85.75,85.75,8000
PVG,20140116,5.67,5.9,5.61,5.85,669300
PVH,20140116,126.18,126.3,124.04,125.14,1058500
PVR,20140116,26.54,26.78,26.47,26.67,230100
PVTD,20140116,24.68,24.76,24.52,24.58,7600
PWE,20140116,8.3,8.38,8.2,8.35,1525800
PWR,20140116,31.46,31.53,31.16,31.36,1212000
PX,20140116,132.32,132.91,132.13,132.57,865500
PXD,20140116,171.35,175.66,171.18,175.52,1371300
PYB,20140116,24.1,24.17,23.9,24,5000
PYC,20140116,23.05,23.1,22.98,23.05,1700
PYK,20140116,23.75,24.15,23.75,23.86,3500
PYN,20140116,8.85,8.85,8.77,8.79,11100
PYS,20140116,20.52,20.75,20.42,20.64,3000
PYT,20140116,16.87,16.87,16.87,16.87,100
PZB,20140116,23.87,24.05,23.87,24.05,1000
PZC,20140116,9.54,9.57,9.49,9.54,65300
PZE,20140116,5.33,5.33,5.17,5.17,131400
PZN,20140116,11.51,11.71,11.51,11.66,79400
Q,20140116,49.43,50,49.19,49.78,368900
QEP,20140116,29.68,30.2,29.65,30.14,2033100
QEPM,20140116,23.4,23.6,23.27,23.44,22000
QIHU,20140116,89.12,91.89,87.35,91.26,3266100
QRE,20140116,17.27,17.55,17.22,17.53,246900
QTM,20140116,1.36,1.37,1.3,1.33,5173300
QTS,20140116,25.11,25.25,24.4,25.04,62300
QUAD,20140116,26.29,26.39,25.09,25.28,258500
R,20140116,73.12,73.73,73,73.36,257900
RAD,20140116,5.5,5.62,5.38,5.59,22647300
RAI,20140116,48.28,48.7,48.28,48.69,2146400
RALY,20140116,20.83,21.02,20.59,20.73,203800
RAS,20140116,8.4,8.45,8.36,8.38,1393000
RAS-A,20140116,22.89,22.89,22.76,22.81,3300
RAS-B,20140116,24.25,24.37,24.25,24.35,2400
RATE,20140116,16.95,17.12,16.7,16.76,249300
RAX,20140116,37.65,38.41,37.4,38.22,1500800
RBA,20140116,23.37,23.78,23.37,23.73,327400
RBC,20140116,79.68,80.41,78.87,79,522600
RBS,20140116,12.14,12.24,12.08,12.23,891000
RBS-E,20140116,21.64,21.7,21.6,21.65,55900
RBS-F,20140116,25.25,25.27,25.2,25.26,5900
RBS-G,20140116,22,22.05,21.87,22.03,383500
RBS-H,20140116,24.9,24.9,24.71,24.76,235300
RBS-I,20140116,21.97,22.18,21.97,22.18,428900
RBS-L,20140116,21,21.34,21,21.23,100200
RBS-M,20140116,22.48,22.65,22.48,22.64,25500
RBS-N,20140116,22.46,22.53,22.46,22.52,86400
RBS-P,20140116,22.06,22.16,22.03,22.11,15700
RBS-Q,20140116,23.38,23.45,23.35,23.35,27400
RBS-R,20140116,21.8,21.9,21.8,21.88,22600
RBS-S,20140116,23.05,23.17,23.05,23.13,30000
RBS-T,20140116,24.92,24.95,24.88,24.92,117000
RCAP,20140116,18.6,19.75,18.47,19.15,81400
RCI,20140116,43.5,43.51,43.01,43.42,417800
RCL,20140116,49.37,50,49.23,49.89,1579900
RCS,20140116,9.84,9.97,9.84,9.96,78200
RDC,20140116,33.05,33.09,32.37,32.85,1868400
RDN,20140116,15.65,15.72,15.48,15.69,2333200
RDS.A,20140116,72.05,72.06,71.56,71.74,3117100
RDS.B,20140116,75.73,75.73,75.18,75.42,1755900
RDY,20140116,42.98,43.81,42.98,43.36,212100
RE,20140116,148.03,148.66,146.62,147.26,357800
REG,20140116,48.26,48.41,47.81,48.36,599100
REG-F,20140116,23.45,23.51,23.09,23.35,13800
REG-G,20140116,21.05,21.12,21.05,21.1,2400
REN,20140116,8.38,8.74,8.38,8.65,416000
REN.W,20140116,0.18,0.23,0.18,0.18,7400
RENN,20140116,3.26,3.34,3.23,3.29,1725600
RES,20140116,18.22,18.45,18.09,18.28,412900
RESI,20140116,34.42,34.44,33.9,33.9,9268300
REV,20140116,24.25,24.66,24.08,24.54,55900
REX,20140116,40.88,42.13,40.52,41.22,53000
REXR,20140116,13.11,13.24,13.03,13.17,78000
RF,20140116,10.55,10.57,10.41,10.48,13848300
RF-A,20140116,23.1,23.21,23.06,23.17,37100
RFI,20140116,12.17,12.23,12.07,12.16,37200
RFP,20140116,17.37,17.75,17.24,17.69,310700
RGA,20140116,77.08,77.48,76.3,76.39,284000
RGC,20140116,19.67,19.97,19.65,19.9,1031700
RGP,20140116,26.16,26.18,25.96,26.08,276300
RGR,20140116,84.34,85.93,84.01,84.94,329600
RGS,20140116,14.08,14.17,14,14.04,276900
RGT,20140116,8.89,8.99,8.84,8.87,45100
RH,20140116,57.9,58.36,55.14,57.15,2460100
RHI,20140116,42.57,42.94,42.08,42.52,886900
RHP,20140116,43.4,43.68,42.78,43.1,345900
RHT,20140116,59,59.18,58.72,59.06,972600
RIG,20140116,47.72,47.73,46.87,47.2,4400200
RIO,20140116,55.19,55.2,54.29,54.89,3654600
RIOM,20140116,1.92,2.06,1.9,2.02,435600
RIT,20140116,10.21,10.24,10.18,10.24,30200
RJD,20140116,25.62,25.77,25.57,25.65,53600
RJF,20140116,54.29,54.41,53.74,54.12,460200
RKT,20140116,100.35,101.78,99.96,100.18,489100
RKUS,20140116,14.78,15.21,14.78,15.15,733900
RL,20140116,166.15,166.39,162.92,163.31,1753000
RLD,20140116,7.98,8.27,7.93,8.09,212600
RLGY,20140116,47.84,48.18,47.39,47.47,751000
RLH,20140116,5.65,5.88,5.65,5.77,7100
RLH-A,20140116,26,26,25.81,25.81,900
RLI,20140116,45.77,46.16,44.61,45.2,181900
RLJ,20140116,25.22,25.42,25.04,25.08,484500
RM,20140116,34.74,35.01,34.35,34.42,53500
RMAX,20140116,31.39,31.52,30.27,30.54,44400
RMD,20140116,46.05,46.14,45.67,45.81,1093300
RMT,20140116,12.5,12.5,12.43,12.46,120300
RNDY,20140116,9.45,9.46,9.17,9.25,362500
RNE,20140116,19.74,19.8,19.7,19.8,700
RNF,20140116,20.27,20.53,19.8,20.08,144100
RNG,20140116,19.25,19.73,18.65,19.03,149500
RNO,20140116,12.1,12.28,12,12.15,63800
RNP,20140116,16.07,16.22,16.02,16.22,144300
RNR,20140116,90.64,90.84,89.91,90.46,335100
RNR-C,20140116,22.53,22.84,22.4,22.79,19900
RNR-E,20140116,19.5,19.6,19.45,19.58,60800
ROC,20140116,73.48,73.5,72.16,73,382500
ROG,20140116,60.19,60.74,59.46,59.81,62100
ROK,20140116,117.68,119.71,117.64,119.66,985200
ROL,20140116,29.43,29.51,29.24,29.35,137700
ROP,20140116,141.25,142.53,140.62,140.86,322700
ROYT,20140116,13.28,13.5,13.23,13.26,651900
RPAI,20140116,12.25,12.39,12.07,12.3,1480800
RPM,20140116,43.17,43.35,43.05,43.17,592200
RPT,20140116,15.59,15.77,15.52,15.71,135100
RPT-D,20140116,58.27,58.5,58.27,58.5,400
RQI,20140116,9.6,9.68,9.57,9.65,272900
RRC,20140116,84.1,84.97,83,83.97,1662700
RRMS,20140116,37.2,37.23,36.8,36.83,97200
RRTS,20140116,27.96,28.15,27.74,27.85,103100
RS,20140116,75.69,76.34,75.4,76.11,216900
RSE,20140116,20.28,20.5,19.77,20.38,256600
RSG,20140116,32.23,32.25,32.01,32.11,1066300
RSH,20140116,2.13,2.13,2.04,2.04,3361900
RSO,20140116,5.93,5.94,5.89,5.92,536800
RSO-A,20140116,23.6,23.79,23.6,23.64,500
RSO-B,20140116,22.26,22.4,22.26,22.31,5500
RST,20140116,11.81,12,11.67,11.71,53800
RT,20140116,6.07,6.16,5.98,6.05,645100
RTEC,20140116,12.06,12.09,11.81,11.89,100900
RTI,20140116,32.68,32.99,32.54,32.62,133700
RTN,20140116,91.07,91.12,90.27,90.68,1135500
RUK,20140116,60.83,60.9,60.67,60.84,16900
RVT,20140116,15.86,15.91,15.81,15.91,143200
RWT,20140116,18.78,18.83,18.62,18.72,255500
RXN,20140116,28.12,28.61,27.94,28.23,156000
RY,20140116,65.09,65.3,64.87,65.29,403300
RYL,20140116,42.04,42.47,41.06,42.28,884300
RYN,20140116,41.14,41.55,40.81,41.38,1454100
RZA,20140116,25.78,25.98,25.78,25.91,83900
S,20140116,9.24,9.29,8.96,9.03,19275400
SA,20140116,8.04,8.23,7.9,7.91,364300
SAH,20140116,22.82,23.28,22.72,23.11,346400
SAIC,20140116,36.98,37.24,36.73,37.1,413800
SALT,20140116,10.25,10.67,10.11,10.58,1183800
SAM,20140116,219.86,220.99,218.05,219.74,63600
SAN,20140116,9.3,9.31,9.19,9.26,4392400
SAN-A,20140116,24.9,24.95,24.89,24.94,10800
SAN-B,20140116,19.84,19.88,19.64,19.72,16400
SAN-C,20140116,24.59,24.65,24.57,24.63,8400
SAN-E,20140116,26.56,26.57,26.5,26.5,38700
SAN-I,20140116,23.86,24,23.83,24,8300
SAP,20140116,83.08,83.17,82.2,82.81,924800
SAQ,20140116,25.29,25.29,25.22,25.29,2500
SAR,20140116,16.61,16.88,16.46,16.53,18600
SB,20140116,10,10.44,9.93,10.34,1122200
SB-B,20140116,25.87,25.94,25.87,25.94,4100
SBGL,20140116,5.19,5.26,5.12,5.26,335900
SBH,20140116,29.18,29.32,28.92,29.08,1403900
SBR,20140116,50.06,50.19,49.58,49.75,17100
SBS,20140116,9.97,10.06,9.91,10.05,1438700
SBW,20140116,12.11,12.17,12.11,12.16,19600
SBY,20140116,16.52,16.74,16.49,16.69,252200
SCCO,20140116,28.73,28.94,28.63,28.82,1941800
SCD,20140116,15.83,15.88,15.77,15.87,54100
SCE-F,20140116,21.49,21.59,21.48,21.53,92500
SCE-G,20140116,19.55,19.65,19.5,19.58,74200
SCG,20140116,46.15,46.41,46.12,46.38,456400
SCH-B,20140116,23.7,23.84,23.6,23.82,47700
SCHW,20140116,26.25,26.84,26.09,26.8,13422800
SCI,20140116,18.26,18.28,18.17,18.21,1178500
SCL,20140116,63.89,64.28,63.62,63.83,31800
SCM,20140116,14.7,14.75,14.62,14.68,17900
SCS,20140116,15.32,15.34,15.15,15.21,217500
SCU,20140116,26.47,26.66,26.47,26.53,20200
SCX,20140116,15.75,15.85,15.7,15.85,44000
SD,20140116,5.96,6.05,5.89,6.02,8580700
SDLP,20140116,31.95,32.11,31.81,31.96,68100
SDR,20140116,9.5,9.66,9.45,9.66,204300
SDRL,20140116,40,40.29,39.88,40.14,2926500
SDT,20140116,10.13,10.38,10.05,10.34,201800
SE,20140116,34.66,35.12,34.56,35.08,3346500
SEAS,20140116,31.14,33.63,31.11,33.59,2735200
SEE,20140116,33.52,33.75,33.36,33.68,1014600
SEM,20140116,11.45,11.55,11.31,11.48,1136900
SEMG,20140116,62.7,63.02,62.56,62.9,374400
SEP,20140116,42.65,43.23,42.5,43.23,257400
SF,20140116,49.5,49.85,49.15,49.82,399200
SFB,20140116,25.9,26.01,25.77,25.89,3600
SFE,20140116,19.39,19.68,19.29,19.6,75600
SFG,20140116,68.61,68.76,67.58,67.9,123000
SFL,20140116,16.43,16.75,16.42,16.69,427300
SFN,20140116,25.41,25.58,25.39,25.42,3400
SFUN,20140116,89.2,89.41,86.33,87.94,734300
SFY,20140116,12.9,13.05,12.7,12.87,675400
SGF,20140116,12.6,12.71,12.53,12.59,3700
SGK,20140116,15.08,15.16,14.63,15.01,18700
SGL,20140116,9.12,9.15,9.12,9.15,40800
SGM,20140116,16.02,16.06,15.78,15.89,255000
SGU,20140116,5.45,5.47,5.4,5.44,40400
SGY,20140116,32.1,33.27,31.89,32.84,637200
SGZA,20140116,20.71,20.81,20.64,20.64,32500
SHG,20140116,41.19,41.25,41,41.12,32700
SHI,20140116,27.9,27.93,27.78,27.78,8400
SHO,20140116,13.38,13.5,13.34,13.49,1153800
SHO-D,20140116,25.2,25.3,25.2,25.21,12600
SHW,20140116,192.52,194.25,192.08,193.51,415600
SI,20140116,137.3,137.33,134.84,135.15,648800
SID,20140116,5.83,5.87,5.75,5.83,2449300
SIG,20140116,73.16,73.5,72.23,73.1,746800
SIR,20140116,27.26,27.44,27.13,27.44,165900
SIX,20140116,36.29,37.83,36.26,37.64,836500
SJI,20140116,55.12,55.6,54.89,55.22,78500
SJM,20140116,98.69,98.99,98.11,98.55,623800
SJR,20140116,22.66,22.71,22.53,22.61,544100
SJT,20140116,17.14,17.63,17,17.46,139700
SJW,20140116,29.09,29.09,28.72,28.97,24500
SKH,20140116,4.49,4.55,4.33,4.51,105300
SKM,20140116,23.59,23.65,23.43,23.44,1027400
SKT,20140116,33.93,34.24,33.8,34.03,1374700
SKX,20140116,30.51,30.76,29.04,29.49,440000
SLA,20140116,9.48,9.55,9.48,9.52,42200
SLB,20140116,88.88,89.39,88.14,88.61,6938400
SLCA,20140116,30.85,31.07,30.59,30.65,818700
SLF,20140116,34.9,35.21,34.59,35.15,2278100
SLG,20140116,93.19,93.74,92.83,93.5,304100
SLG-I,20140116,22.31,22.63,22.29,22.58,27400
SLH,20140116,69.76,69.98,69.06,69.94,118500
SLRA,20140116,21.58,21.85,21.37,21.83,18100
SLW,20140116,21.78,21.89,21.58,21.82,2714200
SM,20140116,84.43,85.8,84.43,84.99,778600
SMA,20140116,9.86,9.9,9.81,9.82,45200
SMF,20140116,27.59,27.74,27.45,27.72,16000
SMFG,20140116,10.32,10.32,10.22,10.27,667700
SMG,20140116,63.29,63.37,62.87,63.26,385900
SMI,20140116,4.3,4.34,4.28,4.29,508700
SMLP,20140116,36.8,37.45,36.66,37.01,29400
SMM,20140116,24.48,24.48,24.16,24.36,14900
SMP,20140116,35.11,35.41,35.11,35.4,46800
SN,20140116,25.1,26.75,25.02,26.6,1058200
SNA,20140116,107.51,108.52,107.51,107.9,190800
SNE,20140116,17.28,17.32,17.17,17.21,2342800
SNH,20140116,22.21,22.42,22.21,22.41,886600
SNHN,20140116,20.79,20.88,20.7,20.78,21700
SNI,20140116,76,76.33,75.09,75.15,924500
SNN,20140116,71.77,72.12,71.53,72.12,49700
SNP,20140116,76.5,76.8,76.15,76.27,105400
SNV,20140116,3.71,3.71,3.61,3.64,10457000
SNV-C,20140116,27.07,27.18,26.95,27.18,17300
SNX,20140116,61.05,61.91,61.01,61.45,168000
SNY,20140116,51.12,51.35,50.93,51.18,630100
SO,20140116,41.08,41.25,40.93,41.24,3272700
SOL,20140116,4.02,4.08,3.9,4.03,3230800
SON,20140116,42.5,42.87,42.44,42.69,404300
SOR,20140116,66.11,66.37,66,66.11,3800
SOV-C,20140116,25.57,25.57,25.57,25.57,100
SPA,20140116,29.25,29.98,29.11,29.6,60400
SPB,20140116,69.2,69.89,69.2,69.38,246800
SPE,20140116,17.22,17.35,17.2,17.22,13600
SPE.P,20140116,63.45,64,63.45,64,3300
SPF,20140116,8.69,8.78,8.55,8.7,2837900
SPG,20140116,156.56,157.7,156.56,157.4,836600
SPG-J,20140116,61.97,61.98,61.73,61.93,900
SPH,20140116,44.56,44.97,44.5,44.6,157600
SPLP,20140116,17.25,17.25,17,17.05,16500
SPN,20140116,25.93,26.14,25.76,25.87,1517200
SPR,20140116,35,35.13,34.74,34.77,916000
SPW,20140116,103.85,104.82,102.84,103.39,273200
SQM,20140116,28.5,28.85,27.55,28.14,1029800
SQNS,20140116,2.11,2.2,2.06,2.13,273600
SR,20140116,7.59,7.74,7.51,7.74,11200
SRC,20140116,10.44,10.53,10.39,10.48,3930800
SRE,20140116,92.05,92.19,91.32,92.14,672000
SRF,20140116,17.19,17.2,17.07,17.2,32100
SRI,20140116,11.96,11.96,11.63,11.79,72800
SRLP,20140116,17.85,18.05,17.85,17.98,23400
SRT,20140116,6.78,6.78,6.68,6.68,4800
SRV,20140116,7.98,8.02,7.97,8.02,92500
SSD,20140116,34.51,34.92,34.39,34.82,135500
SSI,20140116,19.88,20.34,19.81,20.04,710000
SSL,20140116,48.9,49.04,48.33,48.63,214100
SSLT,20140116,12.79,13.02,12.79,12.95,471500
SSNI,20140116,22.92,23.61,22.83,23.5,257200
SSP,20140116,19.14,19.64,19.04,19.37,285500
SSS,20140116,65.81,66.08,64.98,65.25,262000
SSTK,20140116,84.87,85.87,84.53,84.87,107800
SSW,20140116,22.79,23.02,22.72,23.02,237300
SSW-C,20140116,26.63,26.65,26.5,26.53,60700
SSW-D,20140116,25.47,25.55,25.38,25.55,34600
ST,20140116,38.48,38.68,38.32,38.52,1262100
STA-A,20140116,26.51,26.51,26.51,26.51,100
STA-E,20140116,23.39,23.39,23.39,23.39,1000
STAG,20140116,20.78,21.22,20.78,21.18,437300
STAR,20140116,15.1,15.23,15,15.13,1185700
STAY,20140116,25,25.31,24.75,25.04,1161900
STC,20140116,33.43,33.46,33.16,33.44,84900
STE,20140116,49.3,49.71,49.3,49.66,135200
STI,20140116,38.2,38.28,37.85,38.01,3300000
STI-A,20140116,19.5,19.65,19.36,19.5,7000
STI-E,20140116,21.9,21.95,21.8,21.88,61700
STI.A,20140116,11.02,11.27,11.02,11.27,1000
STI.B,20140116,5.56,5.62,5.56,5.62,200
STJ,20140116,65.93,67.18,65.93,66.8,2028500
STK,20140116,15.02,15.08,14.9,15.02,110300
STL,20140116,13.05,13.13,12.94,13.03,182800
STM,20140116,8.09,8.09,7.94,8.01,298100
STN,20140116,62.75,63.73,62.38,63.16,33100
STNG,20140116,11.23,11.53,11.23,11.5,1393900
STO,20140116,25.03,25.08,24.9,25.01,869900
STON,20140116,26.24,26.54,26.22,26.46,61000
STR,20140116,22.65,22.79,22.62,22.78,606900
STRI,20140116,1.35,1.45,1.34,1.43,318900
STT,20140116,74.05,74.24,73.49,73.72,1281400
STT-C,20140116,21.39,21.55,21.35,21.46,83200
STV,20140116,2.19,2.25,2.18,2.23,201100
STWD,20140116,28.73,28.87,28.62,28.69,1973000
STZ,20140116,80.61,81.05,80.18,80.47,934000
STZ.B,20140116,80.22,80.22,80.22,80.22,100
SU,20140116,34.18,34.4,34.02,34.33,2089600
SUI,20140116,43.26,43.66,43.26,43.6,74700
SUI-A,20140116,23.4,23.65,23.3,23.4,4500
SUNE,20140116,14.65,15.18,14.55,14.98,16645100
SUP,20140116,19.94,20.11,19.78,19.96,51400
SUSP,20140116,35.18,35.34,34.25,34.26,38800
SUSS,20140116,61.88,62.07,60.93,61.78,222200
SVM,20140116,2.63,2.63,2.57,2.6,733900
SVU,20140116,6.33,6.38,6.2,6.23,2996000
SWC,20140116,13.45,13.6,13.27,13.5,1497300
SWFT,20140116,21.33,21.59,21.07,21.58,1943200
SWH,20140116,105.37,105.37,104.83,105.33,254100
SWI,20140116,41.66,42.16,41.07,41.11,793000
SWJ,20140116,22.47,22.56,22.47,22.54,69600
SWK,20140116,82.56,82.94,82.29,82.39,1806400
SWM,20140116,47.02,47.31,46.53,47.11,122700
SWN,20140116,39.32,39.96,39.11,39.61,3606900
SWS,20140116,7.7,7.73,7.5,7.65,180400
SWU,20140116,124.92,124.92,124,124.66,3500
SWX,20140116,54.28,54.63,54.01,54.33,77500
SWY,20140116,31.54,31.82,31.09,31.71,3049700
SWZ,20140116,14.16,14.16,14.04,14.14,122700
SXC,20140116,21.32,21.48,21.2,21.4,187800
SXCP,20140116,26.88,27.05,26.83,26.99,37700
SXE,20140116,18.89,18.89,18.27,18.4,53700
SXI,20140116,61.85,61.85,61.3,61.65,14400
SXL,20140116,74.17,74.59,73.52,74.4,111400
SXT,20140116,50.84,51.17,50.53,51.01,260800
SYA,20140116,19.7,19.82,19.53,19.7,329100
SYK,20140116,78.23,78.87,78.09,78.68,951800
SYT,20140116,77.47,77.89,77.37,77.8,203800
SYX,20140116,11.25,11.25,10.95,11.15,16800
SYY,20140116,36.63,36.91,36.5,36.89,3047900
SZC,20140116,25.3,25.3,25.23,25.28,10800
T,20140116,33.89,34.08,33.81,33.96,16249500
TA,20140116,9.06,9.14,9.01,9.08,159800
TAC,20140116,12.71,13.1,12.71,13.05,128500
TAHO,20140116,16.9,16.98,16.59,16.78,50600
TAI,20140116,21.04,21.14,21.04,21.11,11800
TAL,20140116,47.7,47.73,46.79,46.99,487300
TAM,20140116,21.72,21.95,21.44,21.85,357700
TANN,20140116,26.24,26.57,26.17,26.57,7000
TAOM,20140116,6.74,6.98,6.74,6.91,27000
TAP,20140116,56.06,56.42,55.77,56.15,1072700
TARO,20140116,104.6,105.5,101.16,104.94,46300
TBI,20140116,26.71,26.88,26.36,26.74,88800
TC,20140116,2.94,3.11,2.9,3,4080600
TC-T,20140116,16.25,17,16.08,16.4,48100
TCAP,20140116,28.21,28.43,28.13,28.3,115000
TCB,20140116,16.7,16.79,16.62,16.71,536800
TCB-B,20140116,25.41,25.48,25.33,25.47,13200
TCB-C,20140116,22.75,22.94,22.57,22.85,24200
TCB.W,20140116,3.42,3.42,3.25,3.3,8300
TCC,20140116,25.78,26,25.44,26,4900
TCCA,20140116,24.21,24.59,24.2,24.59,5700
TCI,20140116,9.94,9.94,9.94,9.94,100
TCK,20140116,24.94,26.1,24.94,26.09,3233300
TCO,20140116,66.15,66.51,65.92,66.47,275100
TCO-J,20140116,22.2,22.24,22.12,22.12,4100
TCO-K,20140116,21.15,21.15,20.84,21.08,23600
TCP,20140116,46.42,47.03,46.39,46.59,86700
TCS,20140116,39.9,39.97,38.03,38.91,589000
TD,20140116,89.6,89.68,88.9,89.68,603100
TDA,20140116,20.45,20.78,20.45,20.51,22500
TDC,20140116,47.33,47.68,46.95,47.3,1407300
TDE,20140116,24.12,24.31,24.04,24.23,15600
TDF,20140116,24.83,24.83,24.53,24.64,46300
TDG,20140116,172.25,172.63,171.31,172.54,315900
TDI,20140116,23.26,23.39,23.2,23.39,9100
TDJ,20140116,24.88,25,24.76,24.91,31600
TDS,20140116,27.36,27.53,27.2,27.44,504700
TDW,20140116,57.62,57.77,56.33,57.06,622300
TDY,20140116,93.84,94.48,92.86,93.22,95100
TE,20140116,16.86,17,16.85,16.99,1884800
TEF,20140116,16.83,16.86,16.73,16.85,682200
TEG,20140116,53.62,53.84,53.5,53.83,288300
TEI,20140116,13.9,13.96,13.89,13.94,114800
TEL,20140116,55.46,56.1,55.38,55.55,1381800
TEN,20140116,57,57.03,56.44,56.95,424300
TEO,20140116,17.7,17.92,17.64,17.85,135900
TEP,20140116,25.85,26.49,25.53,25.98,43700
TER,20140116,19.75,19.96,19.42,19.52,5855500
TEU,20140116,3.01,3.08,2.95,2.98,192700
TEU-C,20140116,23.77,23.87,23.76,23.87,1700
TEVA,20140116,43.84,44.09,43.35,43.55,5531400
TEX,20140116,42.17,42.42,41.75,42.06,1501600
TFG,20140116,25.7,25.7,25.44,25.7,800
TFX,20140116,96.5,97.3,96.28,97,185000
TG,20140116,25.89,26.25,25.61,26.15,90400
TGH,20140116,36.67,36.9,36.41,36.63,162200
TGI,20140116,78.59,79.2,78.51,78.62,252100
TGP,20140116,42.67,42.92,42.42,42.7,87600
TGS,20140116,2.16,2.16,2.07,2.12,88500
TGT,20140116,61.44,61.55,60.6,60.81,5297300
THC,20140116,46.45,47.24,46.33,47.23,1066400
THG,20140116,59.82,59.99,59.15,59.31,213600
THGA,20140116,21.89,22.36,21.89,22.15,147000
THI,20140116,55.08,55.24,54.93,55.08,274100
THO,20140116,54.21,54.48,53,54.19,368400
THR,20140116,28.43,28.56,28.05,28.49,62100
THS,20140116,66.45,67.2,66.14,66.45,219900
TI,20140116,11.35,11.48,11.19,11.36,177500
TI.A,20140116,8.88,9.04,8.84,9,28000
TIF,20140116,88.28,88.29,87.11,87.76,1113700
TISI,20140116,47.28,47.28,46.7,46.88,51400
TJX,20140116,62.48,62.72,62.03,62.13,3068600
TK,20140116,54.04,54.81,53.41,54.65,1041600
TKC,20140116,12.63,12.73,12.54,12.65,1894700
TKF,20140116,10.96,11.03,10.8,10.89,62700
TKR,20140116,56.34,56.52,55.72,56.2,758100
TLI,20140116,12.33,12.44,12.33,12.44,32000
TLK,20140116,36.84,37.49,36.37,36.56,136600
TLLP,20140116,53.61,53.94,53.21,53.8,82200
TLM,20140116,11.26,11.36,11.15,11.28,3609500
TLP,20140116,42.27,42.61,42.25,42.25,14800
TLYS,20140116,11.38,11.52,11.25,11.4,59700
TM,20140116,119.6,119.83,118.9,119.83,244500
TMH,20140116,47.27,47.54,47.06,47.09,361600
TMHC,20140116,20.67,20.83,19.95,20.14,665100
TMK,20140116,78.24,78.35,77.81,77.97,238900
TMK-B,20140116,23.61,23.75,23.28,23.43,11900
TMO,20140116,114.85,116.16,114.85,116.11,1847800
TMUS,20140116,32.5,33.02,32.5,32.6,6967000
TNC,20140116,67.56,67.74,66.35,66.91,62100
TNH,20140116,159.47,167.9,158.51,167.4,65200
TNK,20140116,3.96,4.15,3.96,4,1051700
TNP,20140116,7.05,7.45,7.04,7.44,782200
TNP-B,20140116,23.15,23.15,22.6,22.6,13400
TNP-C,20140116,24.15,24.25,24.01,24.2,12100
TOL,20140116,36.16,36.48,35.6,36.26,2632700
TOO,20140116,32.42,32.9,32.01,32.31,83300
TOO-A,20140116,24.69,24.85,24.6,24.85,9000
TOT,20140116,59.52,59.58,59.13,59.56,531900
TOWR,20140116,24.62,24.88,24.5,24.73,100400
TPC,20140116,25.41,25.74,25.28,25.36,182400
TPH,20140116,17.36,17.71,17.11,17.48,680400
TPL,20140116,98,102.86,98,99.73,36000
TPRE,20140116,17.44,17.44,16.73,17.21,151400
TPX,20140116,48.79,48.88,47.86,48.52,1102700
TPZ,20140116,25.13,25.19,25.01,25.14,33700
TR,20140116,31.82,32.15,31.8,32.03,39400
TRC,20140116,35.74,36.92,35.28,36.36,25100
TREX,20140116,72.54,72.97,72.32,72.74,141100
TRF,20140116,15.07,15.07,14.91,14.97,25400
TRGP,20140116,89.01,89.32,87.43,88.9,227600
TRI,20140116,37.42,37.6,37.33,37.52,435500
TRK,20140116,19.8,20.34,19.74,20.1,23700
TRLA,20140116,38.42,39.34,38,38.96,2283200
TRMR,20140116,4.64,4.9,4.64,4.85,114400
TRN,20140116,57.36,58.44,56.67,57.88,1732000
TRN-A,20140116,25.25,25.25,25.05,25.05,1200
TRNO,20140116,17.52,17.8,17.37,17.66,59100
TROX,20140116,23.31,23.44,23.2,23.29,214200
TRP,20140116,44,44.37,43.83,44.24,434900
TRQ,20140116,3.6,3.94,3.54,3.79,10078600
TRR,20140116,6.88,7,6.88,6.96,11500
TRV,20140116,87.55,87.86,86.91,87.24,1412000
TRW,20140116,74.63,75.16,74.43,75.15,629700
TS,20140116,44.79,44.79,43.83,43.98,805000
TSI,20140116,5.33,5.35,5.32,5.35,171100
TSL,20140116,16.83,16.98,16.09,16.3,7794700
TSLF,20140116,18.45,18.46,18.24,18.38,39000
TSM,20140116,17.91,18.18,17.89,18.15,21778600
TSN,20140116,34.76,35.74,34.26,35.04,6105600
TSO,20140116,52.62,53.02,51.75,52.76,4172800
TSS,20140116,32.57,32.61,32.4,32.44,651200
TSU,20140116,28.22,28.68,27.84,28.51,2310900
TTC,20140116,63.86,64.19,63.37,63.95,130500
TTF,20140116,17.82,18.01,17.7,18,94300
TTI,20140116,11.52,11.52,11.32,11.35,258700
TTM,20140116,30.21,30.23,29.89,30.07,1298000
TTP,20140116,27.61,27.67,27.46,27.67,21100
TU,20140116,34.15,34.33,33.99,34.31,115900
TUMI,20140116,20.74,21.22,20.72,21.03,534300
TUP,20140116,90.84,90.84,90.16,90.49,419300
TV,20140116,31.37,31.48,30.84,30.89,1238800
TVC,20140116,22.45,22.47,22.24,22.31,32500
TVE,20140116,23.39,23.39,23.04,23.1,15400
TW,20140116,128.47,129.45,127.74,129.21,283700
TWC,20140116,135.79,135.85,134.45,135.29,3298900
TWI,20140116,18.85,18.91,18.61,18.73,546100
TWN,20140116,18.88,18.88,18.79,18.84,2200
TWO,20140116,9.84,9.86,9.74,9.8,3142900
TWTR,20140116,61.45,62.4,60.46,60.57,16755200
TWX,20140116,64.81,65.18,64.59,64.95,4945300
TX,20140116,32.43,32.99,31.13,31.48,477900
TXI,20140116,67.34,68.98,66.83,68.38,62800
TXT,20140116,35.51,35.79,35.41,35.65,1772100
TXTR,20140116,32.28,33.39,31.56,32.64,1340200
TY,20140116,19.85,19.9,19.79,19.9,75800
TY.P,20140116,44.18,44.39,44.18,44.39,300
TYC,20140116,41.13,41.23,40.9,41.2,2204000
TYG,20140116,45.16,45.29,44.67,44.95,146900
TYG-B,20140116,8.75,8.85,8.75,8.84,13900
TYL,20140116,103.6,107.75,103.6,106.07,152200
TYN,20140116,27.24,27.34,26.99,27.22,16700
TYY,20140116,30.81,31.14,30.77,31.11,118700
TYY-C,20140116,10.13,10.13,10.08,10.11,484500
UA,20140116,84.68,84.99,82.02,82.42,1297400
UAL,20140116,46.08,47.24,46.04,47.21,4673400
UAM,20140116,7.3,7.37,7.22,7.3,208500
UAN,20140116,17.76,18,17.58,17.71,197400
UBA,20140116,18.67,18.84,18.56,18.72,81300
UBP,20140116,16.05,16.05,15.85,15.85,2000
UBP-D,20140116,25,25,24.95,24.95,1800
UBP-F,20140116,23.41,23.48,23.37,23.37,5100
UBS,20140116,20.94,21,20.8,20.95,2182300
UBS-D,20140116,16.01,16.19,15.95,16.09,36900
UCP,20140116,14.77,14.87,14.65,14.77,23500
UDR,20140116,23.85,24.07,23.83,23.97,1803900
UFI,20140116,26.42,26.49,25.44,25.92,76600
UFS,20140116,96.44,96.44,94.69,95.25,254300
UGI,20140116,41.54,42.14,41.52,42.01,707800
UGP,20140116,23.08,23.18,22.66,22.76,212300
UHS,20140116,85.67,86.08,85.06,85.26,810700
UHT,20140116,41.78,42.26,41.63,42.14,30700
UIL,20140116,37.78,37.95,37.72,37.95,175900
UIS,20140116,32.97,33.19,32.72,32.96,352800
UIS-A,20140116,87.73,88.37,87.7,88.35,55400
UL,20140116,39.89,40.11,39.78,40.1,1395400
UMC,20140116,2.13,2.13,2.09,2.1,1177300
UMH,20140116,9.31,9.33,9.3,9.33,86400
UMH-A,20140116,25.38,25.48,25.22,25.48,15400
UN,20140116,38.94,39.12,38.82,39.11,1585800
UNF,20140116,111.18,112.01,110.61,111.7,60700
UNH,20140116,74.13,74.84,72.15,72.76,8893500
UNM,20140116,34.74,34.75,34.43,34.56,713200
UNP,20140116,167.57,168.43,166.56,167.96,2418500
UNS,20140116,59.28,59.43,59.28,59.42,525300
UNT,20140116,50.2,50.47,49.72,50.14,129300
UPL,20140116,20.85,21.45,20.67,21.29,4299000
UPS,20140116,100.78,101.07,100.1,100.49,2603900
URI,20140116,81.74,82.57,81.31,82.01,1676900
URS,20140116,52.47,52.72,51.82,51.88,363300
USA,20140116,5.92,5.95,5.9,5.94,427500
USAC,20140116,26.47,27.31,26.35,27.15,23600
USB,20140116,41.43,41.48,41.12,41.46,7951100
USB-A,20140116,799.99,799.99,799.99,799.99,100
USB-H,20140116,20.05,20.11,19.86,19.95,263600
USB-M,20140116,26.69,26.71,26.6,26.65,68700
USB-N,20140116,27.48,27.54,27.4,27.5,34900
USB-O,20140116,21.05,21.34,21,21.11,106600
USG,20140116,31.4,32.02,31.03,31.98,2163800
USM,20140116,43.52,44.22,43.52,44.06,89200
USNA,20140116,60.31,60.68,55.01,59.06,840700
USPH,20140116,36.6,37.07,36.15,36.46,58600
USU,20140116,5.4,5.58,5.3,5.37,141300
UTF,20140116,20.53,20.65,20.52,20.64,132200
UTI,20140116,14.21,14.36,14.19,14.25,94200
UTL,20140116,29.8,30.01,29.7,30.01,23300
UTX,20140116,113.88,114.39,113.59,114.22,2653100
UTX-A,20140116,64.97,64.99,64.5,64.67,36300
UVE,20140116,12.57,12.78,12,12.71,811600
UVV,20140116,54.04,54.17,53.55,54.06,240100
UZA,20140116,24.31,24.42,24.24,24.24,39700
V,20140116,223.19,223.76,221.29,221.77,3379100
VAC,20140116,51.59,51.89,50.91,51,114700
VAL,20140116,72.49,72.73,71.84,71.99,683300
VAL.P,20140116,12.97,13.05,12.69,12.74,4336100
VALE,20140116,14.06,14.14,13.75,13.79,19431500
VAR,20140116,81.28,82.53,81.26,82.52,782200
VBF,20140116,17.95,18.03,17.92,17.93,34900
VC,20140116,85.02,85.55,84.4,84.81,783900
VCI,20140116,34.05,34.2,34.05,34.09,544200
VCO,20140116,36.29,36.29,35.7,35.75,5300
VCRA,20140116,17.69,18.08,17.49,18.05,171100
VCV,20140116,11.4,11.46,11.35,11.38,126600
VE,20140116,16.72,16.77,16.53,16.67,231900
VEEV,20140116,32,32.36,31.31,31.94,1326000
VET,20140116,56.78,58.13,56.52,57.39,21700
VFC,20140116,59.97,60.2,58.8,59.21,3274900
VG,20140116,3.8,4,3.78,3.9,2545100
VGI,20140116,16.84,16.94,16.83,16.87,29500
VGM,20140116,12.47,12.53,12.45,12.52,214800
VGR,20140116,16.46,16.63,16.45,16.63,660100
VHI,20140116,15,15.08,14.9,15.01,11800
VIPS,20140116,97.77,104.36,97.39,103.81,1615700
VIV,20140116,20.06,20.19,20.02,20.1,1688600
VJET,20140116,41.12,42.35,40.38,40.68,727800
VKQ,20140116,11.81,11.89,11.81,11.87,137300
VLO,20140116,51.34,51.48,50.01,50.88,10525700
VLP,20140116,33.03,33.45,32.66,33.23,171000
VLRS,20140116,13.78,13.78,13.41,13.49,272200
VLT,20140116,16.29,16.34,16.18,16.34,43500
VLY,20140116,10.03,10.03,9.91,9.96,738400
VLY.W,20140116,0.49,0.58,0.49,0.58,3300
VMC,20140116,59.6,60.27,59.32,59.91,1272500
VMEM,20140116,3.91,3.96,3.76,3.8,312700
VMI,20140116,152.25,153.24,151.83,152.2,174900
VMO,20140116,12.15,12.19,12.12,12.12,233900
VMW,20140116,99.79,101.52,98.22,99.33,3110400
VNCE,20140116,25.5,25.5,24.03,24.24,416100
VNO,20140116,91.99,92.74,91.87,92.57,485800
VNO-G,20140116,24.19,24.32,24.12,24.27,25100
VNO-I,20140116,24.06,24.24,23.93,24.16,8500
VNO-J,20140116,25.06,25.18,24.95,24.98,10600
VNO-K,20140116,21.13,21.34,21.1,21.17,25300
VNO-L,20140116,20.15,20.29,20.11,20.25,30500
VNOD,20140116,26.02,26.18,26.02,26.12,24800
VNTV,20140116,33.67,34.42,32.9,33.01,3141100
VOC,20140116,14.96,15,14.95,15,50300
VOYA,20140116,36.21,36.62,36.07,36.39,825400
VPG,20140116,15.2,15.44,15.2,15.32,28700
VPV,20140116,12.44,12.64,12.44,12.56,73600
VR,20140116,37.56,37.56,37,37.08,1318500
VRS,20140116,3.25,3.34,3,3.13,1234800
VRX,20140116,133.65,137.34,132.03,137.34,1538600
VSH,20140116,14.15,14.22,13.88,13.92,775000
VSI,20140116,48.59,48.59,46.52,47.15,732400
VTA,20140116,12.88,13.02,12.88,13.02,262100
VTN,20140116,13.58,13.66,13.57,13.58,34200
VTR,20140116,60.21,61.21,60.04,61.2,1839500
VTRB,20140116,22.08,22.25,22.08,22.15,97800
VVC,20140116,36.14,36.18,35.82,36.15,382000
VVI,20140116,27.9,28.1,27.54,28.03,65200
VVR,20140116,5.05,5.09,5.04,5.07,811000
VZ,20140116,48.26,48.66,47.95,48.53,14193600
WAB,20140116,74.89,75.81,74.7,75.37,385100
WAC,20140116,33.14,33.33,32.35,32.71,550100
WAG,20140116,59.66,60.02,58.93,59.89,6523000
WAGE,20140116,64.72,66.91,64.34,66.74,270000
WAIR,20140116,21.83,22,21.57,21.99,145600
WAL,20140116,23.08,23.08,22.67,22.94,299600
WAT,20140116,103.9,105.33,103.75,105.25,612400
WBAI,20140116,41.89,42,38.36,38.45,978700
WBC,20140116,93.89,94.26,93.57,93.77,421500
WBK,20140116,28.14,28.14,27.96,27.99,122000
WBS,20140116,30.71,30.76,30.3,30.62,568700
WBS-E,20140116,22.32,22.51,22.31,22.51,13400
WCC,20140116,93.15,94.75,93.03,93.81,430200
WCG,20140116,72.54,72.78,71.14,71.25,254500
WCIC,20140116,18.45,18.45,17.63,18.05,20900
WCN,20140116,41.95,42.06,41.38,41.5,463400
WD,20140116,15.23,15.25,14.71,14.78,93600
WDAY,20140116,90.95,94.21,90.8,94,1871100
WDR,20140116,68.15,69.11,67.88,68.9,820800
WEA,20140116,14.65,14.73,14.65,14.65,30800
WEC,20140116,40.91,41.11,40.61,41.1,1563100
WES,20140116,60.41,60.67,59.93,60.37,91600
WEX,20140116,90.14,91.14,89.59,89.78,201300
WF,20140116,34.92,34.97,34.76,34.76,3400
WFC,20140116,46.3,46.46,46.07,46.39,12893300
WFC-J,20140116,28.32,28.49,28.32,28.45,161200
WFC-L,20140116,1139.8,1147.5,1139.8,1142.5,6100
WFC-N,20140116,21.16,21.21,21.1,21.14,103500
WFC-O,20140116,21.48,21.57,21.39,21.53,95600
WFC-P,20140116,21.49,21.49,21.22,21.23,95200
WFC-Q,20140116,24.1,24.2,24,24.09,232900
WFC-R,20140116,26.12,26.23,26.07,26.07,342500
WFC.W,20140116,16.73,17,16.7,16.9,14500
WFT,20140116,14.59,14.76,14.59,14.67,7195500
WG,20140116,9.19,9.22,9.02,9.08,199500
WGL,20140116,38.45,38.7,38.27,38.58,282300
WGO,20140116,25.3,25.35,25.02,25.18,228500
WGP,20140116,39.24,39.79,39,39.24,106200
WH,20140116,2.16,2.22,2.13,2.22,2600
WHG,20140116,60.12,60.24,59.89,60.2,11700
WHR,20140116,157.62,159.26,156.8,159.07,714500
WHX,20140116,5.55,5.8,5.52,5.77,325700
WHZ,20140116,13.48,13.66,13.44,13.56,189200
WIA,20140116,11.41,11.43,11.4,11.4,57900
WIT,20140116,12.8,13.54,12.8,13.52,1797300
WIW,20140116,11.49,11.53,11.49,11.5,141400
WLH,20140116,22.02,22.09,21.73,21.87,79000
WLK,20140116,123.76,124.22,122.86,123.37,196100
WLL,20140116,59.71,60.02,58.23,60.02,2770300
WLP,20140116,88.13,88.13,85.4,85.56,4882600
WLT,20140116,14,14.22,13.74,14.15,4749400
WM,20140116,43.11,43.19,42.75,42.86,2193200
WMB,20140116,39.1,39.4,38.92,39.37,7425800
WMC,20140116,14.88,14.92,14.8,14.8,191000
WMK,20140116,51.83,51.83,50.14,50.3,18800
WMT,20140116,77.39,77.47,76.35,76.76,7208800
WNC,20140116,13.92,14,13.64,13.99,1321100
WNR,20140116,39.65,40.18,39.16,39.89,987100
WNRL,20140116,26.32,27.27,26.31,26.75,33900
WNS,20140116,21.44,22.59,21.26,22.1,258200
WOR,20140116,43.8,44.22,43.51,43.58,335000
WPC,20140116,62.47,62.47,61.81,61.9,251800
WPP,20140116,12.77,12.88,12.72,12.87,73200
WPT,20140116,19.22,19.43,19.1,19.24,33200
WPX,20140116,19.12,19.62,18.98,19.16,2267100
WPZ,20140116,49.53,49.98,49.24,49.98,387700
WR,20140116,32.52,32.62,32.35,32.47,1209500
WRB,20140116,41.65,41.72,41.53,41.7,529800
WRB-B,20140116,21.42,21.43,21.34,21.34,20500
WRD,20140116,21.18,21.3,21.01,21.29,12300
WRE,20140116,23,23.18,22.97,23.17,358400
WRI,20140116,28.86,29.12,28.7,29.1,771200
WRI-F,20140116,23.1,23.39,23.1,23.2,11500
WRT,20140116,25.47,25.47,25.47,25.47,200
WSH,20140116,44.5,44.5,44.18,44.3,898400
WSM,20140116,55.77,55.77,54.06,54.25,2828200
WSO,20140116,95,95.3,94.45,95.21,200200
WSO.B,20140116,94.28,94.28,94.28,94.28,100
WSR,20140116,13.55,13.66,13.49,13.64,88100
WST,20140116,50.3,51.1,50.2,51.01,323000
WTI,20140116,14.32,14.69,14.24,14.51,375800
WTM,20140116,592.73,594.84,588.59,590.7,10000
WTR,20140116,22.78,23.1,22.75,23.08,1168200
WTS,20140116,59.65,59.99,59.39,59.72,124600
WTW,20140116,31.52,31.83,30.02,30.1,1767600
WU,20140116,16.72,16.77,16.61,16.72,4738800
WUBA,20140116,45.1,45.6,43.6,44.87,344200
WWAV,20140116,24.92,24.96,24.7,24.9,730200
WWE,20140116,18.23,19.02,18.06,19,865500
WWW,20140116,30.38,30.38,29.62,29.73,803200
WX,20140116,36.55,37.14,36.28,36.5,756700
WY,20140116,31.01,31.3,31,31.17,2552600
WY-A,20140116,55.51,55.61,55.38,55.5,27700
WYN,20140116,73.58,74.1,73.58,73.86,583500
X,20140116,28.85,29.05,28.17,28.33,6349900
XAA,20140116,13.42,13.63,13.42,13.63,30100
XCO,20140116,4.82,4.85,4.65,4.74,5707400
XEC,20140116,98.68,102.35,98.61,101.9,893100
XEL,20140116,28,28.24,27.91,28.2,2887700
XFP,20140116,23.25,23.4,23.19,23.38,4400
XIN,20140116,4.83,4.89,4.75,4.75,267300
XKE,20140116,6.66,6.66,6.66,6.66,100
XL,20140116,29.89,30.03,29.71,29.98,2133900
XLS,20140116,19.52,20.23,19.52,20.19,1987700
XNY,20140116,1.28,1.39,1.28,1.31,135800
XOM,20140116,98.79,99.04,98.25,98.94,9421700
XON,20140116,34.22,35.84,32.79,35.67,752500
XOXO,20140116,14.37,14.69,14.3,14.57,46000
XPO,20140116,29.77,30.17,29.72,29.81,242000
XRM,20140116,16.88,17,16.51,16.94,57800
XRS,20140116,23.42,24.43,23.35,24.2,464700
XRX,20140116,12.4,12.65,12.39,12.44,12246300
XUE,20140116,6.5,6.78,6.25,6.77,153100
XVG,20140116,25.5,25.75,25.5,25.72,2000
XYL,20140116,36.28,37.01,36.1,36.64,1238200
Y,20140116,392.85,392.85,391.15,392.46,51000
YELP,20140116,80.21,82.11,80.1,81.15,1972000
YGE,20140116,7.2,7.28,6.98,7.13,7174100
YOKU,20140116,34.85,36.84,34.52,35.55,3843400
YPF,20140116,31.93,32,31.36,31.74,1184400
YUM,20140116,73.25,73.83,72.25,72.3,3792100
YUME,20140116,7.48,7.99,7.48,7.91,74800
YZC,20140116,7.99,8.01,7.92,7.96,135700
ZA,20140116,1.73,1.93,1.73,1.89,700200
ZB-A,20140116,20.12,20.19,20.03,20.17,4100
ZB-F,20140116,27.06,27.06,26.83,27.05,9100
ZB-G,20140116,23.77,24.24,23.66,23.75,66700
ZB-H,20140116,20.7,20.79,20.6,20.68,9300
ZBK,20140116,27.25,27.25,26.9,27.23,900
ZEP,20140116,17.43,17.61,16.96,17.07,38800
ZF,20140116,14.64,14.65,14.6,14.62,136100
ZFC,20140116,16.79,16.79,16.53,16.69,15000
ZLC,20140116,14.69,15.09,14.52,15.01,569600
ZMH,20140116,97.8,97.82,96.92,97.05,873000
ZNH,20140116,18.75,18.8,18.6,18.72,56100
ZQK,20140116,7.87,7.87,7.59,7.71,2303400
ZTR,20140116,13.9,13.97,13.9,13.96,83400
ZTS,20140116,31.85,32.08,31.71,32,1960400
ZX,20140116,2.65,2.8,2.65,2.75,141100