<Ticker>,<DTYYYYMMDD>,<Open>,<High>,<Low>,<Close>,<Volume>

^VNINDEX,20140310,580.8,584.8,580.0,583.7,145025550
^VNINDEX,20140307,579.4,582.2,579.1,579.8,157003150
^VNINDEX,20140306,576.2,580.0,574.6,578.6,141304493
^VNINDEX,20140305,570.0,577.5,570.0,574.9,105933313
^VNINDEX,20140304,569.3,572.3,563.5,570.0,125571957
^VNINDEX,20140303,586.6,587.1,573.4,573.4,143297444
^VNINDEX,20140228,586.1,591.4,581.6,586.5,119408907
^VNINDEX,20140227,587.8,596.4,584.8,584.8,225207222
^VNINDEX,20140226,590.6,590.8,583.0,589.8,157700690
^VNINDEX,20140225,575.5,586.2,575.5,586.2,143514510
^VNINDEX,20140224,571.9,576.6,570.1,576.6,119028370
^VNINDEX,20140221,571.0,574.6,565.3,570.6,124763395
^VNINDEX,20140220,579.6,584.1,565.3,571.0,259679130
^VNINDEX,20140219,578.5,578.8,573.9,578.1,159097280
^VNINDEX,20140218,570.8,574.6,570.2,574.6,160281020
^VNINDEX,20140217,571.9,572.9,567.9,570.2,163684720
^VNINDEX,20140214,573.1,576.2,569.4,572.2,142809934
^VNINDEX,20140213,567.6,570.7,565.3,570.2,147121230
^VNINDEX,20140212,555.5,564.2,554.3,564.2,126102840
^VNINDEX,20140211,559.7,561.8,553.9,553.9,175048180
^VNINDEX,20140210,550.4,555.9,548.6,555.9,110186930
^VNINDEX,20140207,557.7,558.5,549.4,549.8,124966662
^VNINDEX,20140206,554.8,557.3,551.5,554.7,89235280
^VNINDEX,20140127,560.5,560.5,556.4,556.5,67551730
^VNINDEX,20140124,555.7,560.2,553.5,560.2,88005982
^VNINDEX,20140123,550.9,556.5,550.5,553.5,73716290
^VNINDEX,20140122,561.3,564.6,551.9,551.9,125281534
^VNINDEX,20140121,555.7,560.2,547.6,559.9,100920439
^VNINDEX,20140120,548.2,559.9,548.2,553.7,105722499
^VNINDEX,20140117,537.5,549.9,537.5,543.6,118065054
^VNINDEX,20140116,528.8,533.5,527.9,533.5,97752875
^VNINDEX,20140115,523.7,527.1,522.5,526.7,127581605
^VNINDEX,20140114,521.1,524.6,520.6,522.3,94864592
^VNINDEX,20140113,519.3,522.3,518.8,521.1,71994499
^VNINDEX,20140110,522.3,523.0,518.9,518.9,107179750
^VNINDEX,20140109,513.7,517.0,513.5,517.0,91486106
^VNINDEX,20140108,511.0,514.2,509.0,513.9,70296940
^VNINDEX,20140107,510.8,513.0,509.9,510.1,74363638
^VNINDEX,20140106,505.7,509.1,504.3,509.1,68738380
^VNINDEX,20140103,504.4,506.3,503.9,505.4,55600438
^VNINDEX,20140102,505.6,506.7,503.0,504.5,57717674
^VNINDEX,20131231,500.0,506.4,499.5,504.6,60922914
^VNINDEX,20131230,506.4,507.0,500.4,500.4,94287030
^VNINDEX,20131227,509.1,510.1,506.4,506.4,73739700
^VNINDEX,20131226,504.4,507.6,503.6,506.6,82920668
^VNINDEX,20131225,506.4,506.5,503.0,504.4,73605593
^VNINDEX,20131224,508.6,509.5,505.6,505.6,91414487
^VNINDEX,20131223,506.6,509.4,505.7,508.7,108210317
^VNINDEX,20131220,507.4,508.3,504.4,504.4,142429660
^VNINDEX,20131219,505.9,508.0,504.9,506.3,111083574
^VNINDEX,20131218,505.1,505.9,503.7,505.2,62331098
^VNINDEX,20131217,503.2,505.7,502.2,505.7,73599900
^VNINDEX,20131216,503.5,506.5,502.0,502.0,62698890
^VNINDEX,20131213,507.1,509.4,505.5,506.1,67670470
^VNINDEX,20131212,503.8,507.7,503.8,506.9,80162230
^VNINDEX,20131211,511.7,511.8,504.9,505.3,103538540
^VNINDEX,20131210,512.1,513.8,510.2,511.6,80981720
^VNINDEX,20131209,514.1,514.1,510.9,511.2,102308070
^VNINDEX,20131206,510.0,512.4,509.8,510.1,78639080
^VNINDEX,20131205,510.4,512.2,507.5,510.0,103881666
^VNINDEX,20131204,512.0,513.4,510.7,510.9,111829030
^VNINDEX,20131203,508.7,514.8,508.5,511.6,125503230
^VNINDEX,20131202,509.1,509.5,507.1,508.5,77687566
^VNINDEX,20131129,507.4,508.8,506.1,507.8,101245300
^VNINDEX,20131128,508.5,509.1,507.0,507.7,82129185
^VNINDEX,20131127,511.0,513.2,507.7,508.4,102743328
^VNINDEX,20131126,507.0,510.8,504.6,509.2,93482016
^VNINDEX,20131125,506.9,509.7,506.1,506.5,97382829
^VNINDEX,20131122,504.5,506.5,502.8,505.6,106375314
^VNINDEX,20131121,507.0,510.2,503.5,503.5,173935437
^VNINDEX,20131120,504.7,505.8,503.0,505.5,107162214
^VNINDEX,20131119,505.4,507.6,504.7,504.7,96548510
^VNINDEX,20131118,503.3,507.4,503.3,506.5,115879988
^VNINDEX,20131115,497.9,502.1,497.7,501.3,91215010
^VNINDEX,20131114,496.7,498.8,496.1,497.9,65072980
^VNINDEX,20131113,496.9,498.6,495.7,496.1,64527100
^VNINDEX,20131112,500.8,501.4,496.8,497.6,121979549
^VNINDEX,20131111,498.0,501.1,497.4,501.1,93276990
^VNINDEX,20131108,498.8,500.5,498.3,498.6,72791380
^VNINDEX,20131107,501.4,503.3,499.3,499.9,106540196
^VNINDEX,20131106,500.8,502.5,499.6,502.5,81849902
^VNINDEX,20131105,497.4,500.3,495.8,499.8,75859798
^VNINDEX,20131104,497.2,498.5,495.7,497.1,65125290
^VNINDEX,20131101,499.2,499.3,496.9,497.1,42529106
^VNINDEX,20131031,500.0,500.6,497.4,497.4,43344990
^VNINDEX,20131030,498.0,501.0,497.9,499.1,48371658
^VNINDEX,20131029,494.7,497.7,494.0,497.1,57866550
^VNINDEX,20131028,501.3,501.7,496.5,496.5,73718605
^VNINDEX,20131025,502.8,503.2,499.5,500.8,74173428
^VNINDEX,20131024,503.5,505.7,500.6,501.2,86402224
^VNINDEX,20131023,501.4,504.8,501.4,504.1,82425493
^VNINDEX,20131022,500.9,502.9,498.7,500.6,74970860
^VNINDEX,20131021,501.8,503.7,500.2,501.6,112333650
^VNINDEX,20131018,499.9,501.4,497.9,500.8,69746740
^VNINDEX,20131017,501.9,502.6,498.8,499.6,64095818
^VNINDEX,20131016,495.6,500.6,495.0,499.0,69932650
^VNINDEX,20131015,493.0,495.7,492.4,495.7,50449010
^VNINDEX,20131014,494.3,495.7,492.8,493.6,38398040
^VNINDEX,20131011,496.7,498.6,494.5,494.5,53528970
^VNINDEX,20131010,500.3,501.6,494.8,494.8,66509197
^VNINDEX,20131009,501.3,502.5,499.0,500.7,64403480
^VNINDEX,20131008,500.5,502.6,497.6,502.2,72184855
^VNINDEX,20131007,497.4,502.2,496.9,500.5,72098888
^VNINDEX,20131004,492.2,497.7,490.4,497.5,59715741
^VNINDEX,20131003,495.0,495.0,491.6,492.3,62671326
^VNINDEX,20131002,492.6,496.9,492.6,494.4,77327740
^VNINDEX,20131001,491.9,496.6,491.3,492.2,102077920
^VNINDEX,20130930,487.1,492.6,486.7,492.6,68463830
^VNINDEX,20130927,484.7,487.8,483.9,486.6,47133220
^VNINDEX,20130926,486.3,487.9,482.6,485.1,49671340
^VNINDEX,20130925,482.4,489.0,482.4,486.2,80657028
^VNINDEX,20130924,478.9,483.8,478.9,482.8,82400107
^VNINDEX,20130923,476.8,479.1,475.1,479.1,46167730
^VNINDEX,20130920,476.1,477.2,474.7,477.2,84263650
^VNINDEX,20130919,478.1,479.0,475.7,476.1,35571556
^VNINDEX,20130918,478.6,479.4,473.5,474.3,39014181
^VNINDEX,20130917,476.2,480.2,475.8,477.7,39152080
^VNINDEX,20130916,478.3,478.7,474.0,475.6,38474360
^VNINDEX,20130913,475.1,478.0,474.5,476.4,29065440
^VNINDEX,20130912,475.0,477.2,474.9,475.6,32565556
^VNINDEX,20130911,474.5,478.9,473.7,476.4,33568550
^VNINDEX,20130910,470.2,475.6,470.2,474.5,28763775
^VNINDEX,20130909,479.0,479.0,469.4,470.2,54930194
^VNINDEX,20130906,479.2,480.6,475.2,480.0,46816779
^VNINDEX,20130905,473.6,477.8,470.7,477.6,47477390
^VNINDEX,20130904,472.8,476.4,469.5,471.4,69278295
^VNINDEX,20130903,473.8,477.1,470.3,472.2,29193619
^VNINDEX,20130830,469.6,472.7,462.1,472.7,35495698
^VNINDEX,20130829,473.3,477.1,468.6,468.6,39838020
^VNINDEX,20130828,482.5,482.5,470.3,473.3,69272775
^VNINDEX,20130827,487.2,489.9,485.6,485.6,27831794
^VNINDEX,20130826,485.3,490.5,478.6,490.5,43033115
^VNINDEX,20130823,496.1,497.9,482.8,486.8,54165220
^VNINDEX,20130822,499.8,503.9,494.4,496.1,53025024
^VNINDEX,20130821,504.8,504.8,497.0,502.7,53823892
^VNINDEX,20130820,509.6,510.4,504.1,504.8,65900790
^VNINDEX,20130819,507.3,513.3,507.2,511.0,61779610
^VNINDEX,20130816,508.2,510.2,505.5,507.8,60576180
^VNINDEX,20130815,505.0,509.6,505.0,508.2,63488110
^VNINDEX,20130814,498.5,503.9,496.4,503.6,35781109
^VNINDEX,20130813,499.5,502.6,497.4,497.7,36519563
^VNINDEX,20130812,501.4,501.4,497.5,499.5,31953181
^VNINDEX,20130809,498.9,502.0,498.9,500.6,28096325
^VNINDEX,20130808,499.5,503.5,497.1,498.2,28326350
^VNINDEX,20130807,496.9,502.3,495.0,500.1,40447500
^VNINDEX,20130806,492.7,496.6,491.9,496.6,34416970
^VNINDEX,20130805,494.4,496.7,492.8,493.7,29581536
^VNINDEX,20130802,493.3,495.7,493.1,494.7,26274120
^VNINDEX,20130801,490.9,494.3,489.6,492.4,31501926
^VNINDEX,20130731,488.1,493.1,487.6,491.9,41623310
^VNINDEX,20130730,485.8,490.4,485.7,488.5,30658664
^VNINDEX,20130729,493.8,494.4,485.6,485.7,32825920
^VNINDEX,20130726,493.5,495.2,487.9,493.9,43407252
^VNINDEX,20130725,494.7,495.9,491.7,491.8,42246450
^VNINDEX,20130724,503.7,504.3,493.4,494.2,60419850
^VNINDEX,20130723,506.2,508.6,504.3,504.3,53031692
^VNINDEX,20130722,505.1,507.7,501.6,506.2,54393220
^VNINDEX,20130719,499.6,503.8,499.3,503.8,48105537
^VNINDEX,20130718,495.7,500.5,494.2,496.8,53151656
^VNINDEX,20130717,496.4,498.4,493.4,497.5,42123800
^VNINDEX,20130716,494.7,497.8,493.7,496.2,42316076
^VNINDEX,20130715,496.1,498.3,492.9,494.1,43476256
^VNINDEX,20130712,485.1,494.0,485.1,494.0,51910584
^VNINDEX,20130711,484.4,485.4,482.1,484.5,35042005
^VNINDEX,20130710,487.8,489.8,484.4,484.4,32641826
^VNINDEX,20130709,484.0,485.5,481.1,485.5,29843561
^VNINDEX,20130708,485.2,485.9,482.0,482.8,40644804
^VNINDEX,20130705,488.1,490.0,488.0,487.6,23235100
^VNINDEX,20130704,489.2,490.6,486.5,487.2,39430283
^VNINDEX,20130703,489.8,492.6,487.1,487.4,45909696
^VNINDEX,20130702,480.7,490.1,480.7,489.8,37835960
^VNINDEX,20130701,479.0,482.0,475.3,480.0,35055382
^VNINDEX,20130628,484.8,485.9,479.9,481.1,62412303
^VNINDEX,20130627,476.3,482.9,475.0,482.9,46019883
^VNINDEX,20130626,473.3,476.5,466.4,473.5,66675880
^VNINDEX,20130625,487.0,488.6,466.8,473.0,86819654
^VNINDEX,20130624,500.4,501.1,487.8,489.7,58308957
^VNINDEX,20130621,497.7,501.2,495.2,498.8,94144650
^VNINDEX,20130620,502.2,503.7,499.1,499.5,49469013
^VNINDEX,20130619,501.6,504.1,500.6,503.4,43058375
^VNINDEX,20130618,497.1,500.5,495.5,498.9,55766067
^VNINDEX,20130617,510.5,511.2,498.3,498.5,75810190
^VNINDEX,20130614,517.1,518.0,509.0,509.0,60674030
^VNINDEX,20130613,518.3,519.5,510.1,515.1,62541629
^VNINDEX,20130612,521.2,524.9,518.2,518.2,70558170
^VNINDEX,20130611,525.2,525.6,520.9,522.0,68047473
^VNINDEX,20130610,531.0,533.1,524.6,524.6,94171518
^VNINDEX,20130607,523.2,528.0,523.2,528.0,74548104
^VNINDEX,20130606,513.4,521.3,513.4,520.9,72252080
^VNINDEX,20130605,512.4,514.6,508.9,514.6,56284750
^VNINDEX,20130604,517.0,522.0,510.7,510.7,78925460
^VNINDEX,20130603,518.3,521.4,516.6,517.0,75928063
^VNINDEX,20130531,526.6,526.6,518.4,518.4,150130800
^VNINDEX,20130530,516.8,521.5,513.7,521.5,75593610
^VNINDEX,20130529,517.9,520.4,511.3,515.1,99722935
^VNINDEX,20130528,515.6,518.0,512.8,516.3,87434346
^VNINDEX,20130527,504.4,516.1,504.4,512.4,93328190
^VNINDEX,20130524,498.8,503.6,496.0,500.2,62516175
^VNINDEX,20130523,501.1,506.6,498.2,498.2,80016322
^VNINDEX,20130522,503.2,504.7,501.4,502.2,66881258
^VNINDEX,20130521,496.1,502.6,495.9,500.2,88739473
^VNINDEX,20130520,487.7,493.0,485.4,492.3,48672677
^VNINDEX,20130517,490.0,491.9,487.6,487.6,50053792
^VNINDEX,20130516,486.0,491.4,485.3,490.3,49810572
^VNINDEX,20130515,482.8,487.5,481.8,486.0,37545485
^VNINDEX,20130514,486.9,487.4,480.8,483.9,46531841
^VNINDEX,20130513,487.0,490.4,487.0,488.9,45488710
^VNINDEX,20130510,488.1,490.8,484.8,486.1,85569833
^VNINDEX,20130509,485.4,488.6,485.2,486.2,101296500
^VNINDEX,20130508,486.7,488.0,483.0,485.1,63517286
^VNINDEX,20130507,489.4,491.6,484.4,485.6,58060770
^VNINDEX,20130506,478.9,488.3,478.9,488.3,52992665
^VNINDEX,20130503,471.1,475.2,470.8,475.2,26290070
^VNINDEX,20130502,474.5,476.4,472.2,473.0,25838410
^VNINDEX,20130426,477.0,479.1,474.4,474.5,31271830
^VNINDEX,20130425,474.9,477.8,474.3,476.6,37107210
^VNINDEX,20130424,474.5,475.8,472.9,472.9,32854256
^VNINDEX,20130423,470.6,475.5,469.1,473.7,34007430
^VNINDEX,20130422,471.8,472.9,466.8,468.4,39686012
^VNINDEX,20130418,484.0,484.0,471.1,473.2,38515650
^VNINDEX,20130417,482.2,484.0,476.5,484.0,30050340
^VNINDEX,20130416,475.1,480.0,466.6,478.1,58211457
^VNINDEX,20130415,491.6,491.8,478.8,480.0,54830087
^VNINDEX,20130412,505.4,505.9,490.8,494.3,52307920
^VNINDEX,20130411,501.4,504.5,497.1,504.1,52044150
^VNINDEX,20130410,512.1,518.5,496.5,496.5,69177120
^VNINDEX,20130409,505.1,512.9,504.2,510.5,60756650
^VNINDEX,20130408,505.0,507.8,501.9,506.7,52180952
^VNINDEX,20130405,501.2,503.4,497.8,502.6,48746281
^VNINDEX,20130404,505.7,506.6,497.4,497.4,52179748
^VNINDEX,20130403,509.3,511.6,502.4,505.9,57120710
^VNINDEX,20130402,507.3,514.1,507.2,509.4,70263872
^VNINDEX,20130401,490.7,505.8,489.9,505.8,55425380
^VNINDEX,20130329,487.0,493.0,483.5,491.0,38988610
^VNINDEX,20130328,491.7,495.1,487.7,490.7,45819350
^VNINDEX,20130327,489.3,492.5,485.3,491.3,38971970
^VNINDEX,20130326,494.2,496.3,489.1,489.5,47035194
^VNINDEX,20130325,491.8,495.6,488.6,493.6,38338887
^VNINDEX,20130322,492.9,500.6,486.1,490.0,54548270
^VNINDEX,20130321,488.6,494.6,488.4,491.8,57177482
^VNINDEX,20130320,481.9,488.9,480.5,487.0,52324250
^VNINDEX,20130319,478.4,482.2,477.6,480.5,35321780
^VNINDEX,20130318,481.5,482.6,478.5,479.1,49143918
^VNINDEX,20130315,475.0,481.4,474.4,481.4,74398480
^VNINDEX,20130314,471.6,474.6,470.8,474.6,46721200
^VNINDEX,20130313,476.4,478.1,471.9,473.2,50256480
^VNINDEX,20130312,475.2,478.7,470.5,475.3,60257774
^VNINDEX,20130311,471.3,476.8,469.8,476.5,56612996
^VNINDEX,20130308,468.1,471.8,468.1,470.7,31769910
^VNINDEX,20130307,470.8,472.5,466.6,466.6,46949302
^VNINDEX,20130306,467.0,471.1,464.2,471.1,35557546
^VNINDEX,20130305,467.4,467.8,461.6,462.1,59788012
^VNINDEX,20130304,477.0,479.1,468.7,468.7,74556964
^VNINDEX,20130301,476.5,480.4,475.5,477.1,55928480
^VNINDEX,20130228,465.7,476.4,465.7,474.6,53252280
^VNINDEX,20130227,465.9,467.5,459.6,465.7,71438583
^VNINDEX,20130226,482.5,482.5,463.6,465.1,93966050
^VNINDEX,20130225,481.7,484.0,478.3,483.7,49618683
^VNINDEX,20130222,482.9,487.1,470.2,477.7,107354080
^VNINDEX,20130221,494.8,497.7,476.7,476.7,123304854
^VNINDEX,20130220,488.0,495.8,487.7,494.8,78547246
^VNINDEX,20130219,493.4,495.4,490.3,490.8,104487830
^VNINDEX,20130218,497.9,497.9,493.9,493.9,69423530
^VNINDEX,20130208,491.9,495.7,489.6,494.0,60721820
^VNINDEX,20130207,490.9,493.7,488.0,490.6,73005691
^VNINDEX,20130206,479.6,488.6,479.6,488.4,65145778
^VNINDEX,20130205,481.6,482.6,477.4,477.4,63406967
^VNINDEX,20130204,486.7,489.0,482.4,482.4,56882646
^VNINDEX,20130201,477.5,483.4,473.2,483.4,76844944
^VNINDEX,20130131,484.0,485.2,479.8,479.8,80500630
^VNINDEX,20130130,486.7,490.9,482.8,487.6,83263865
^VNINDEX,20130129,478.0,484.3,476.3,484.0,88110620
^VNINDEX,20130128,474.3,485.7,474.3,479.6,107355176
^VNINDEX,20130125,455.3,468.1,455.2,468.1,86457646
^VNINDEX,20130124,444.3,452.4,444.2,452.4,49810670
^VNINDEX,20130123,444.0,447.8,440.5,443.4,50655794
^VNINDEX,20130122,449.0,450.8,441.2,442.9,67329185
^VNINDEX,20130121,453.9,456.3,447.8,447.8,58677982
^VNINDEX,20130118,458.0,459.8,450.3,454.2,84204830
^VNINDEX,20130117,465.5,466.6,456.8,456.8,96329037
^VNINDEX,20130116,462.2,470.3,462.2,465.2,96572500
^VNINDEX,20130115,459.2,461.4,455.9,461.4,88782010
^VNINDEX,20130114,458.1,462.1,455.5,459.0,69545410
^VNINDEX,20130111,468.4,469.2,461.7,462.7,75120758
^VNINDEX,20130110,448.0,460.1,444.1,460.1,79394578
^VNINDEX,20130109,447.2,457.8,442.3,448.8,134774030
^VNINDEX,20130108,437.2,447.2,437.1,447.2,121101143
^VNINDEX,20130107,428.5,434.6,426.9,434.2,78323432
^VNINDEX,20130104,418.8,426.5,417.5,426.1,64852320
^VNINDEX,20130103,420.7,420.7,413.7,419.3,99824757
^VNINDEX,20130102,415.5,419.1,414.4,418.4,64288223
^VNINDEX,20121228,409.5,413.7,408.3,413.7,84321532
^VNINDEX,20121227,408.3,410.7,406.6,410.0,79451250
^VNINDEX,20121226,399.4,406.1,398.3,406.1,59620310
^VNINDEX,20121225,401.0,401.7,398.1,401.3,50845836
^VNINDEX,20121224,397.2,400.2,396.6,399.7,73069068
^VNINDEX,20121221,397.5,400.3,394.3,396.8,76824020
^VNINDEX,20121220,399.1,400.7,397.9,399.7,82885045
^VNINDEX,20121219,395.8,398.6,395.3,398.6,72581992
^VNINDEX,20121218,396.2,396.4,392.3,393.4,52370029
^VNINDEX,20121217,391.4,395.3,391.3,393.6,67395658
^VNINDEX,20121214,392.2,394.6,392.1,392.2,43162657
^VNINDEX,20121213,393.0,393.8,390.6,391.2,44113846
^VNINDEX,20121212,388.4,393.1,386.5,391.1,47165810
^VNINDEX,20121211,386.2,389.4,385.8,389.4,40403148
^VNINDEX,20121210,384.8,387.7,383.5,386.7,44502757
^VNINDEX,20121207,386.4,386.6,383.8,383.8,33519861
^VNINDEX,20121206,385.6,386.6,384.5,385.7,36294890
^VNINDEX,20121205,382.1,387.1,382.1,385.7,40537343
^VNINDEX,20121204,378.2,382.1,377.9,382.1,29904296
^VNINDEX,20121203,377.9,379.3,375.8,379.3,21896200
^VNINDEX,20121130,380.0,380.2,377.5,377.8,45543539
^VNINDEX,20121129,377.4,378.6,376.9,378.2,15945050
^VNINDEX,20121128,376.1,377.3,374.1,375.8,29712825
^VNINDEX,20121127,377.8,378.6,376.1,376.9,18726211
^VNINDEX,20121126,382.4,382.6,377.8,377.9,22357263
^VNINDEX,20121123,383.2,384.2,381.1,381.7,21445906
^VNINDEX,20121122,383.4,384.1,382.6,383.2,18231190
^VNINDEX,20121121,385.2,385.8,382.7,383.9,21613044
^VNINDEX,20121120,383.3,385.4,381.8,385.1,24465850
^VNINDEX,20121119,384.6,386.2,382.4,383.3,22546573
^VNINDEX,20121116,385.8,386.2,383.2,385.7,22581300
^VNINDEX,20121115,389.8,390.6,386.6,386.9,28759842
^VNINDEX,20121114,384.7,389.3,384.6,387.7,23962970
^VNINDEX,20121113,387.5,388.4,385.1,385.2,28501600
^VNINDEX,20121112,385.7,388.9,385.7,388.6,41905680
^VNINDEX,20121109,385.6,386.8,383.7,386.7,24758670
^VNINDEX,20121108,380.3,385.6,380.1,385.6,23287530
^VNINDEX,20121107,377.8,381.2,375.8,380.9,31147020
^VNINDEX,20121106,377.3,379.1,375.1,376.9,46225973
^VNINDEX,20121105,372.4,378.4,372.4,377.3,30985660
^VNINDEX,20121102,378.7,380.3,375.0,375.3,59148335
^VNINDEX,20121101,388.1,389.7,387.9,387.9,46094889
^VNINDEX,20121031,388.5,390.1,387.4,388.4,57630532
^VNINDEX,20121030,391.1,392.2,389.6,389.9,23079300
^VNINDEX,20121029,391.0,392.6,390.6,391.4,29755953
^VNINDEX,20121026,390.1,393.1,389.5,391.7,22930649
^VNINDEX,20121025,393.8,394.5,389.9,389.9,43000911
^VNINDEX,20121024,397.7,398.4,395.2,395.4,34212218
^VNINDEX,20121023,397.3,399.2,395.9,397.7,35299820
^VNINDEX,20121022,397.8,398.3,394.7,397.0,45948435
^VNINDEX,20121019,399.5,400.5,395.0,398.2,52595495
^VNINDEX,20121018,395.9,399.6,395.9,398.5,34993858
^VNINDEX,20121017,399.2,401.0,395.9,397.0,59128129
^VNINDEX,20121016,392.6,399.2,392.6,399.2,41176923
^VNINDEX,20121015,392.9,394.2,390.7,391.6,36036000
^VNINDEX,20121012,394.2,395.0,392.3,392.5,55379530
^VNINDEX,20121011,395.3,397.6,393.9,394.2,45279050
^VNINDEX,20121010,392.4,394.7,391.8,394.7,37966850
^VNINDEX,20121009,394.4,394.9,392.3,393.7,38748634
^VNINDEX,20121008,387.8,393.4,387.8,393.4,35591123
^VNINDEX,20121005,384.8,388.2,384.6,388.2,27644140
^VNINDEX,20121004,385.7,386.7,383.6,384.5,25984255
^VNINDEX,20121003,385.6,387.6,383.1,385.4,36720670
^VNINDEX,20121002,386.8,387.6,384.2,384.3,26082400
^VNINDEX,20121001,391.7,391.9,386.4,386.6,29915035
^VNINDEX,20120928,392.1,393.9,391.0,392.6,37103386
^VNINDEX,20120927,395.7,396.7,391.3,393.3,28624967
^VNINDEX,20120926,392.5,397.9,392.5,395.1,23824830
^VNINDEX,20120925,391.2,394.1,390.1,391.8,23940349
^VNINDEX,20120924,392.2,394.5,390.1,390.4,27739310
^VNINDEX,20120921,391.0,395.6,391.0,395.5,101289704
^VNINDEX,20120920,393.1,393.4,385.9,389.3,58636999
^VNINDEX,20120919,391.1,396.2,390.9,394.6,44837077
^VNINDEX,20120918,403.5,405.1,393.0,394.5,41835170
^VNINDEX,20120917,400.6,405.3,400.1,401.8,38885672
^VNINDEX,20120914,398.1,400.1,395.1,398.9,46498100
^VNINDEX,20120913,388.6,391.4,387.7,391.4,37260010
^VNINDEX,20120912,387.0,390.3,387.0,388.4,32622540
^VNINDEX,20120911,383.9,388.0,383.9,386.6,35753800
^VNINDEX,20120910,395.7,396.3,386.2,388.9,48786849
^VNINDEX,20120907,395.2,397.5,392.6,397.5,33467076
^VNINDEX,20120906,396.4,398.8,393.4,393.4,33446721
^VNINDEX,20120905,402.6,404.9,396.3,398.9,45705185
^VNINDEX,20120904,397.4,403.2,397.4,402.1,29642156
^VNINDEX,20120831,396.9,398.2,394.3,396.0,33353341
^VNINDEX,20120830,394.9,399.4,393.4,397.2,39043722
^VNINDEX,20120829,389.9,394.0,389.9,393.1,41597563
^VNINDEX,20120828,381.1,386.1,379.6,385.8,41225681
^VNINDEX,20120827,395.4,395.6,385.1,386.2,42325880
^VNINDEX,20120824,379.4,402.2,378.2,399.7,94636397
^VNINDEX,20120823,400.0,400.1,391.5,392.8,38827201
^VNINDEX,20120822,404.2,413.4,404.2,410.2,74161947
^VNINDEX,20120821,430.8,430.8,416.2,416.8,70056259
^VNINDEX,20120820,435.3,437.6,434.9,437.3,41498652
^VNINDEX,20120817,430.8,434.7,430.8,433.4,37819893
^VNINDEX,20120816,430.8,433.6,429.4,430.8,26763034
^VNINDEX,20120815,430.0,432.4,430.0,430.8,39644459
^VNINDEX,20120814,425.8,430.9,425.8,429.5,50531435
^VNINDEX,20120813,423.8,426.4,423.4,426.2,29837538
^VNINDEX,20120810,427.5,427.9,425.1,425.6,37447362
^VNINDEX,20120809,424.4,428.2,424.4,427.0,43063654
^VNINDEX,20120808,422.7,424.5,421.3,423.6,23794500
^VNINDEX,20120807,423.7,425.5,422.4,422.5,33156490
^VNINDEX,20120806,419.3,423.8,419.3,423.2,44569048
^VNINDEX,20120803,417.6,419.3,417.1,418.2,24176229
^VNINDEX,20120802,414.2,418.0,414.2,416.1,21895724
^VNINDEX,20120801,413.7,414.0,410.5,412.6,27615532
^VNINDEX,20120731,415.7,416.6,414.2,414.5,25401170
^VNINDEX,20120730,410.6,415.3,410.1,415.0,26691283
^VNINDEX,20120727,416.4,417.7,412.5,413.2,38346555
^VNINDEX,20120726,413.8,416.6,412.9,414.8,30778898
^VNINDEX,20120725,412.9,415.7,412.6,412.9,43521377
^VNINDEX,20120724,420.2,420.6,415.6,415.6,44844207
^VNINDEX,20120723,423.3,426.1,421.4,422.0,50657780
^VNINDEX,20120720,432.1,432.5,424.5,424.5,72949368
^VNINDEX,20120719,417.8,428.4,417.8,428.4,84896960
^VNINDEX,20120718,418.2,419.9,416.1,418.8,49397749
^VNINDEX,20120717,411.7,418.5,411.7,417.6,48140197
^VNINDEX,20120716,417.5,418.8,413.3,414.0,41737606
^VNINDEX,20120713,409.9,417.0,409.9,417.0,55745616
^VNINDEX,20120712,406.5,409.7,406.2,408.7,43563798
^VNINDEX,20120711,405.3,408.2,405.1,407.3,22765363
^VNINDEX,20120710,406.4,409.9,405.4,405.4,28740800
^VNINDEX,20120709,413.6,414.4,407.5,408.1,31965102
^VNINDEX,20120706,414.0,418.0,413.5,415.4,43324518
^VNINDEX,20120705,410.9,413.8,408.4,413.8,31520900
^VNINDEX,20120704,413.4,416.0,410.7,410.7,27634020
^VNINDEX,20120703,416.5,417.2,411.9,413.1,43271360
^VNINDEX,20120702,421.9,424.9,418.2,419.3,38608886
^VNINDEX,20120629,420.8,422.4,418.5,422.4,55759822
^VNINDEX,20120628,418.0,418.8,415.3,418.2,42933371
^VNINDEX,20120627,419.8,422.2,418.0,418.0,43901384
^VNINDEX,20120626,421.2,421.8,417.9,419.2,50514821
^VNINDEX,20120625,426.5,429.8,422.9,424.1,62794295
^VNINDEX,20120622,429.9,430.2,426.5,427.2,51728936
^VNINDEX,20120621,432.3,433.5,430.8,431.1,43837720
^VNINDEX,20120620,431.8,434.2,429.2,432.9,34003814
^VNINDEX,20120619,434.0,435.1,430.2,431.1,68586306
^VNINDEX,20120618,436.9,439.3,433.8,435.6,59245982
^VNINDEX,20120615,425.6,433.1,425.6,433.1,72645580
^VNINDEX,20120614,425.7,428.6,424.1,425.3,46932246
^VNINDEX,20120613,429.7,429.7,424.9,427.6,84088945
^VNINDEX,20120612,432.9,432.9,428.0,428.2,57126215
^VNINDEX,20120611,432.1,435.9,430.3,432.5,68125729
^VNINDEX,20120608,439.0,441.5,432.9,432.9,82628059
^VNINDEX,20120607,431.1,436.7,428.6,434.4,71298310
^VNINDEX,20120606,421.1,427.2,420.8,426.4,91501385
^VNINDEX,20120605,414.0,421.0,413.6,421.0,101793152
^VNINDEX,20120604,426.9,427.6,416.6,416.6,143321120
^VNINDEX,20120601,430.8,432.3,428.0,428.8,72176350
^VNINDEX,20120531,431.8,433.9,428.5,429.2,48180040
^VNINDEX,20120530,433.3,437.3,432.4,435.3,49048622
^VNINDEX,20120529,431.8,432.9,429.1,431.4,47681643
^VNINDEX,20120528,443.2,443.2,433.4,435.5,66810108
^VNINDEX,20120525,432.6,438.4,431.0,437.4,77818650
^VNINDEX,20120524,431.4,435.6,425.6,426.9,58040455
^VNINDEX,20120523,443.6,446.2,436.8,436.8,66021593
^VNINDEX,20120522,451.3,453.7,446.8,447.9,84439305
^VNINDEX,20120521,438.5,448.2,437.7,448.0,77327006
^VNINDEX,20120518,439.7,440.2,430.3,434.9,80358920
^VNINDEX,20120517,449.8,453.7,442.6,442.6,77745295
^VNINDEX,20120516,455.8,458.6,446.4,449.9,86461320
^VNINDEX,20120515,463.0,467.6,455.5,455.6,97215709
^VNINDEX,20120514,477.7,483.1,469.7,469.7,110422434
^VNINDEX,20120511,487.7,488.1,479.9,480.1,114296513
^VNINDEX,20120510,490.0,491.4,482.7,486.1,134652140
^VNINDEX,20120509,488.2,490.5,485.3,487.6,113924382
^VNINDEX,20120508,488.6,492.4,486.2,488.1,133178962
^VNINDEX,20120507,481.9,486.3,481.1,486.3,100551870
^VNINDEX,20120504,470.5,477.7,470.5,476.3,108083363
^VNINDEX,20120503,470.5,473.1,465.0,468.8,103899401
^VNINDEX,20120502,476.0,478.4,471.1,472.5,118284170
^VNINDEX,20120427,473.4,475.2,470.4,473.8,86178662
^VNINDEX,20120426,472.8,475.4,470.2,470.2,96326391
^VNINDEX,20120425,471.4,473.2,468.9,472.9,88089682
^VNINDEX,20120424,465.7,466.2,460.6,465.6,88339049
^VNINDEX,20120423,466.8,469.2,464.6,465.2,66379665
^VNINDEX,20120420,467.1,470.5,462.9,465.7,106580818
^VNINDEX,20120419,470.8,473.3,465.3,467.1,144509643
^VNINDEX,20120418,475.1,478.9,471.4,472.2,143502950
^VNINDEX,20120417,471.5,474.9,467.6,472.8,118094161
^VNINDEX,20120416,465.1,470.7,461.8,468.3,89698348
^VNINDEX,20120413,467.5,468.4,462.5,462.5,122016416
^VNINDEX,20120412,462.2,468.1,460.8,465.3,106536575
^VNINDEX,20120411,457.6,458.7,452.7,458.7,99438458
^VNINDEX,20120410,451.0,455.9,448.9,450.9,87739328
^VNINDEX,20120409,450.6,452.1,448.2,450.7,66301117
^VNINDEX,20120406,447.1,450.2,445.9,447.4,91169740
^VNINDEX,20120405,439.0,445.8,436.7,444.9,61593744
^VNINDEX,20120404,446.0,447.0,439.3,439.8,50711580
^VNINDEX,20120403,440.9,446.1,440.2,445.8,59845859
^VNINDEX,20120330,442.6,443.7,437.8,441.0,67123170
^VNINDEX,20120329,449.0,449.0,439.5,439.6,74524400
^VNINDEX,20120328,443.2,447.1,437.1,446.3,82025950
^VNINDEX,20120327,457.6,457.6,445.9,445.9,120880010
^VNINDEX,20120326,458.2,459.3,451.5,459.3,93971126
^VNINDEX,20120323,448.9,455.2,448.9,454.1,88124423
^VNINDEX,20120322,442.8,448.9,442.4,445.7,81608321
^VNINDEX,20120321,443.4,450.2,443.1,445.8,98380780
^VNINDEX,20120320,435.2,441.7,435.2,440.3,62752552
^VNINDEX,20120319,435.8,440.9,433.6,438.1,58556284
^VNINDEX,20120316,449.7,450.3,438.5,438.5,113650181
^VNINDEX,20120315,433.5,442.6,430.4,441.9,105701977
^VNINDEX,20120314,435.7,437.2,429.2,433.9,64087884
^VNINDEX,20120313,429.7,433.7,427.8,429.4,62956770
^VNINDEX,20120312,429.8,432.6,423.4,428.0,68630700
^VNINDEX,20120309,429.2,435.3,424.4,432.1,71638930
^VNINDEX,20120308,436.4,443.5,431.7,431.7,87407280
^VNINDEX,20120307,442.7,444.2,433.7,444.0,97945750
^VNINDEX,20120306,465.6,468.1,445.0,445.0,143229740
^VNINDEX,20120305,452.2,458.6,452.2,457.2,65544530
^VNINDEX,20120302,432.3,439.6,431.8,439.6,74979590
^VNINDEX,20120301,426.5,427.9,422.6,427.9,58982220
^VNINDEX,20120229,420.0,423.6,418.0,423.6,70053950
^VNINDEX,20120228,429.3,430.4,421.6,422.2,84449500
^VNINDEX,20120227,426.0,430.8,425.7,428.4,61428800
^VNINDEX,20120224,427.1,429.4,423.4,423.4,68764710
^VNINDEX,20120223,419.5,423.9,416.4,423.9,60216010
^VNINDEX,20120222,410.6,418.4,410.6,418.4,47041290
^VNINDEX,20120221,421.8,422.2,410.3,410.9,56714590
^VNINDEX,20120220,409.8,414.5,409.1,414.0,42285070
^VNINDEX,20120217,398.1,403.3,398.1,403.3,30020360
^VNINDEX,20120216,395.2,398.4,393.7,396.5,31249860
^VNINDEX,20120215,398.4,400.7,394.4,397.4,29091950
^VNINDEX,20120214,391.1,400.3,391.1,400.3,28107570
^VNINDEX,20120213,402.4,402.4,395.5,395.5,28103480
^VNINDEX,20120210,410.1,410.1,403.5,405.0,45896610
^VNINDEX,20120209,413.1,414.6,409.2,411.4,41215360
^VNINDEX,20120208,403.8,409.7,401.5,409.5,41644860
^VNINDEX,20120207,400.4,402.5,396.0,401.1,32063940
^VNINDEX,20120206,402.4,402.4,395.0,399.7,28639550
^VNINDEX,20120203,408.9,411.4,401.7,401.7,55293290
^VNINDEX,20120202,393.9,401.6,393.8,401.6,39209510
^VNINDEX,20120201,388.7,390.7,383.1,390.7,30800590
^VNINDEX,20120131,390.4,393.9,388.0,388.0,37141730
^VNINDEX,20120130,375.1,384.9,373.1,384.9,18491240
^VNINDEX,20120120,378.1,378.1,373.0,373.0,20282210
^VNINDEX,20120119,363.1,373.4,363.0,373.4,19593160
^VNINDEX,20120118,360.8,363.3,360.5,362.7,14322720
^VNINDEX,20120117,357.5,363.5,357.1,358.9,16112970
^VNINDEX,20120116,356.8,360.3,356.0,357.9,20302930
^VNINDEX,20120113,349.3,354.3,349.3,354.3,17423250
^VNINDEX,20120112,347.8,349.4,347.2,348.1,18662540
^VNINDEX,20120111,348.0,349.4,346.7,347.4,21318880
^VNINDEX,20120110,336.8,345.2,336.8,344.7,24725890
^VNINDEX,20120109,334.9,339.3,332.3,339.3,19198950
^VNINDEX,20120106,340.2,340.2,336.5,336.7,19779270
^VNINDEX,20120105,346.4,347.1,340.9,340.9,17221570
^VNINDEX,20120104,349.2,349.9,348.2,348.8,19643360
^VNINDEX,20120103,351.4,354.0,349.3,350.0,13737030
^VNINDEX,20111230,351.8,352.5,348.3,351.6,26441080
^VNINDEX,20111229,349.1,350.5,347.4,350.5,21775300
^VNINDEX,20111228,347.6,351.3,347.2,350.7,26615560
^VNINDEX,20111227,348.4,348.8,346.5,347.8,26464690
^VNINDEX,20111226,356.1,356.1,349.7,352.7,19421120
^VNINDEX,20111223,352.5,357.0,352.2,356.2,21736880
^VNINDEX,20111222,366.7,366.8,359.1,360.4,31386790
^VNINDEX,20111221,368.0,369.5,367.0,367.7,23306380
^VNINDEX,20111220,365.5,369.1,363.2,365.7,21369910
^VNINDEX,20111219,365.7,367.9,364.7,367.4,20977830
^VNINDEX,20111216,364.4,369.6,363.8,366.0,32470080
^VNINDEX,20111215,364.1,365.1,360.2,364.5,34185980
^VNINDEX,20111214,371.8,374.4,366.6,367.6,32579780
^VNINDEX,20111213,374.1,377.2,371.8,371.8,24121800
^VNINDEX,20111212,377.0,378.8,373.9,375.3,25025490
^VNINDEX,20111209,377.0,378.8,373.9,377.2,27115380
^VNINDEX,20111208,377.0,378.8,373.9,381.6,24826570
^VNINDEX,20111207,377.0,378.8,373.9,387.2,25848200
^VNINDEX,20111206,377.0,378.8,373.9,390.2,33816160
^VNINDEX,20111205,377.0,378.8,373.9,391.2,31726950
^VNINDEX,20111202,377.0,378.8,373.9,383.9,19808870
^VNINDEX,20111201,377.0,378.8,373.9,380.1,18630450
^VNINDEX,20111130,382.9,382.9,378.8,380.7,21187010
^VNINDEX,20111129,383.3,386.6,382.9,382.9,17443900
^VNINDEX,20111128,383.4,389.0,383.1,383.3,23924210
^VNINDEX,20111125,381.8,383.7,379.4,383.4,17112220
^VNINDEX,20111124,388.6,389.3,381.8,381.8,19813362
^VNINDEX,20111123,381.8,388.6,381.8,388.6,21175900
^VNINDEX,20111122,379.1,382.6,375.9,381.8,22470270
^VNINDEX,20111121,379.6,382.7,377.9,379.1,18436530
^VNINDEX,20111118,385.9,385.9,377.5,379.6,27391450
^VNINDEX,20111117,390.9,392.2,385.9,385.9,21918840
^VNINDEX,20111116,387.9,393.0,387.9,390.9,25943180
^VNINDEX,20111115,391.7,393.5,386.5,387.9,26963620
^VNINDEX,20111114,396.3,397.7,389.0,391.7,27130240
^VNINDEX,20111111,401.0,403.4,396.3,396.3,21875250
^VNINDEX,20111110,405.2,405.2,399.3,401.0,20710210
^VNINDEX,20111109,408.6,410.2,404.2,405.2,17097170
^VNINDEX,20111108,410.5,410.5,405.2,408.6,21847320
^VNINDEX,20111107,410.6,413.9,408.7,410.5,25581440
^VNINDEX,20111104,418.2,418.2,408.4,410.6,22569560
^VNINDEX,20111103,407.8,410.5,405.7,408.4,22444380
^VNINDEX,20111102,413.8,413.8,407.1,407.8,24418500
^VNINDEX,20111101,420.8,420.8,412.6,413.8,27176620
^VNINDEX,20111031,422.1,428.9,420.8,420.8,35210550
^VNINDEX,20111028,414.8,422.4,414.8,422.1,36907381
^VNINDEX,20111027,412.1,415.6,412.1,414.8,18063250
^VNINDEX,20111026,409.4,413.7,409.4,412.1,18505100
^VNINDEX,20111025,414.5,417.1,409.4,409.4,17956640
^VNINDEX,20111024,411.0,418.3,411.0,414.5,19773030
^VNINDEX,20111021,403.7,411.8,403.7,411.0,22498990
^VNINDEX,20111020,401.1,404.9,401.1,403.7,13655790
^VNINDEX,20111019,404.3,407.0,399.1,401.1,19786910
^VNINDEX,20111018,410.8,410.8,404.3,404.3,21473490
^VNINDEX,20111017,414.5,415.5,410.3,410.8,20921590
^VNINDEX,20111014,412.6,415.6,412.6,414.5,19965800
^VNINDEX,20111013,410.9,413.7,407.6,412.6,24913930
^VNINDEX,20111012,417.7,417.7,409.3,410.9,32519160
^VNINDEX,20111011,418.0,421.5,415.7,417.7,23093700
^VNINDEX,20111010,418.0,421.5,415.7,419.7,20138130
^VNINDEX,20111007,421.3,423.7,418.0,418.0,27044370
^VNINDEX,20111006,417.2,423.1,417.2,421.3,30463810
^VNINDEX,20111005,418.2,422.7,415.9,417.2,34989030
^VNINDEX,20111004,422.1,422.1,415.4,418.2,27141370
^VNINDEX,20111003,427.6,428.3,422.1,422.1,26605920
^VNINDEX,20110930,428.1,433.1,424.6,427.6,29289990
^VNINDEX,20110929,434.0,434.0,425.0,428.1,56543580
^VNINDEX,20110928,437.5,442.5,434.0,434.0,32160640
^VNINDEX,20110927,434.2,440.9,437.5,437.5,30068540
^VNINDEX,20110926,436.6,444.4,431.8,434.4,27404550
^VNINDEX,20110923,449.3,449.3,438.6,440.3,32491970
^VNINDEX,20110922,443.3,449.3,441.7,449.3,36814710
^VNINDEX,20110921,454.4,454.5,446.6,447.6,37816820
^VNINDEX,20110920,459.3,459.3,454.2,454.4,38785810
^VNINDEX,20110919,450.2,461.7,449.5,461.7,37011670
^VNINDEX,20110916,470.7,473.6,457.1,457.1,51789700
^VNINDEX,20110915,462.7,470.9,461.3,470.7,56292580
^VNINDEX,20110914,469.4,475.4,467.0,467.0,73282634
^VNINDEX,20110913,462.9,471.1,462.9,469.4,62435100
^VNINDEX,20110912,466.1,465.4,460.5,462.9,45092230
^VNINDEX,20110909,452.9,460.2,452.3,459.9,42499540
^VNINDEX,20110908,454.4,457.4,450.0,453.3,55809690
^VNINDEX,20110907,444.4,445.7,440.9,444.0,41854450
^VNINDEX,20110906,435.7,437.6,430.8,436.2,37092010
^VNINDEX,20110905,435.3,439.8,432.1,435.7,49711930
^VNINDEX,20110901,429.5,435.3,429.3,435.3,47176370
^VNINDEX,20110831,421.4,426.3,417.8,424.7,40622520
^VNINDEX,20110830,421.8,423.0,416.8,419.3,39535740
^VNINDEX,20110829,405.9,413.4,405.3,413.4,32266490
^VNINDEX,20110826,403.2,406.0,402.8,404.4,23144300
^VNINDEX,20110825,398.5,402.2,397.9,401.6,22937350
^VNINDEX,20110824,401.3,406.3,396.7,396.7,25328760
^VNINDEX,20110823,406.0,406.0,401.2,401.3,25500990
^VNINDEX,20110822,401.9,406.7,401.9,406.0,27931820
^VNINDEX,20110819,400.0,400.8,396.2,400.8,21476780
^VNINDEX,20110818,398.2,402.1,397.7,402.9,27398650
^VNINDEX,20110817,387.6,393.5,387.6,393.5,21505730
^VNINDEX,20110816,393.7,388.5,383.7,386.5,13602570
^VNINDEX,20110815,383.9,385.0,383.4,384.3,12784520
^VNINDEX,20110812,385.2,387.1,383.6,383.9,13694020
^VNINDEX,20110811,381.0,382.2,380.9,384.4,15899460
^VNINDEX,20110810,387.7,390.9,385.3,386.0,19674270
^VNINDEX,20110809,388.8,398.8,385.8,387.7,31784690
^VNINDEX,20110808,399.2,400.7,395.1,396.4,19929670
^VNINDEX,20110805,394.1,400.9,394.8,400.9,19998550
^VNINDEX,20110804,392.9,398.7,392.9,396.1,22740560
^VNINDEX,20110803,393.6,394.1,388.8,391.5,21451520
^VNINDEX,20110802,398.9,401.1,396.2,396.6,19056510
^VNINDEX,20110801,404.8,404.9,402.0,401.9,15921840
^VNINDEX,20110729,407.6,409.0,402.2,405.7,15606570
^VNINDEX,20110728,409.2,411.4,408.2,408.4,14569930
^VNINDEX,20110727,409.4,409.8,406.4,409.4,13990820
^VNINDEX,20110726,408.9,410.8,407.3,409.4,14611410
^VNINDEX,20110725,409.1,410.4,407.6,409.4,10512550
^VNINDEX,20110722,413.1,413.1,409.0,409.2,12651350
^VNINDEX,20110721,416.2,417.1,412.2,413.1,16090680
^VNINDEX,20110720,410.2,416.8,410.2,416.8,16317620
^VNINDEX,20110719,415.8,415.8,409.8,410.1,12951780
^VNINDEX,20110718,412.9,415.8,411.2,415.8,15462900
^VNINDEX,20110715,418.9,419.8,412.5,414.7,16688420
^VNINDEX,20110714,418.1,419.6,414.3,418.9,15529830
^VNINDEX,20110713,422.2,422.7,417.6,418.2,17240390
^VNINDEX,20110712,422.1,423.9,417.5,417.2,18044190
^VNINDEX,20110711,429.4,429.6,425.1,425.1,15228610
^VNINDEX,20110708,430.0,431.4,428.8,430.3,15893240
^VNINDEX,20110707,426.6,431.0,426.5,430.0,14604310
^VNINDEX,20110706,432.1,432.8,427.8,428.3,13694500
^VNINDEX,20110705,427.5,434.1,431.0,431.0,19330750
^VNINDEX,20110704,425.0,426.2,423.4,425.4,15307620
^VNINDEX,20110701,429.9,430.0,424.3,425.3,21792360
^VNINDEX,20110630,435.2,435.6,432.2,432.5,16742520
^VNINDEX,20110629,433.1,434.9,432.3,434.6,17262650
^VNINDEX,20110628,432.3,432.3,432.3,432.3,19028520
^VNINDEX,20110627,436.9,438.5,433.6,434.2,17300580
^VNINDEX,20110624,436.2,436.2,432.8,433.4,17481110
^VNINDEX,20110623,436.9,440.5,434.4,434.8,17521100
^VNINDEX,20110622,444.3,445.5,439.3,439.6,21760520
^VNINDEX,20110621,432.8,442.7,432.8,442.7,24798840
^VNINDEX,20110620,438.1,440.2,431.6,431.6,32334480
^VNINDEX,20110617,445.9,447.0,438.6,438.9,45206070
^VNINDEX,20110616,439.6,445.7,438.5,445.2,31584930
^VNINDEX,20110615,442.9,443.4,436.2,441.4,40589410
^VNINDEX,20110614,441.1,452.6,440.6,441.5,56035130
^VNINDEX,20110613,443.5,446.1,442.0,442.7,33418190
^VNINDEX,20110610,446.5,451.8,445.0,445.0,38338750
^VNINDEX,20110609,439.8,444.1,437.9,443.9,26247260
^VNINDEX,20110608,445.4,447.0,436.1,439.6,32255700
^VNINDEX,20110607,443.1,448.4,441.4,443.7,30105170
^VNINDEX,20110606,435.0,436.9,430.1,433.8,18826220
^VNINDEX,20110603,461.9,461.9,436.5,443.4,44653980
^VNINDEX,20110602,446.7,450.6,446.0,450.6,31955970
^VNINDEX,20110601,423.0,435.7,420.9,435.7,28167240
^VNINDEX,20110531,415.0,421.4,414.9,421.4,19763890
^VNINDEX,20110530,417.1,417.4,412.0,412.1,24700540
^VNINDEX,20110527,406.8,410.8,405.8,410.8,26609500
^VNINDEX,20110526,386.4,398.0,371.0,398.0,41625890
^VNINDEX,20110525,388.6,389.9,385.7,386.4,28819230
^VNINDEX,20110524,407.2,407.6,402.1,402.6,32695470
^VNINDEX,20110523,430.5,430.5,416.1,417.8,28805780
^VNINDEX,20110520,444.9,444.9,432.2,432.9,24896000
^VNINDEX,20110519,450.9,456.5,444.9,444.9,20677330
^VNINDEX,20110518,458.4,459.2,451.5,454.9,25478660
^VNINDEX,20110517,471.5,474.6,464.4,464.4,20824430
^VNINDEX,20110516,479.0,481.5,471.5,471.5,18741240
^VNINDEX,20110513,482.0,482.5,478.6,479.7,16906020
^VNINDEX,20110512,483.1,484.7,480.1,482.1,15348160
^VNINDEX,20110511,479.1,483.7,479.1,483.1,16049200
^VNINDEX,20110510,479.0,481.7,478.6,481.3,14589400
^VNINDEX,20110509,469.0,477.5,467.8,477.5,16398710
^VNINDEX,20110506,472.5,473.6,470.1,472.7,14997140
^VNINDEX,20110505,486.0,487.0,476.5,479.3,16288750
^VNINDEX,20110504,483.3,488.0,482.6,486.6,17259210
^VNINDEX,20110429,477.4,481.1,477.1,480.1,19504900
^VNINDEX,20110428,472.2,474.6,472.2,472.9,16856600
^VNINDEX,20110427,466.0,469.3,463.7,469.3,19567290
^VNINDEX,20110426,463.8,468.1,461.5,461.9,20547320
^VNINDEX,20110425,459.0,467.0,459.0,465.6,21719130
^VNINDEX,20110422,460.9,462.4,454.0,456.4,21266860
^VNINDEX,20110421,458.4,462.7,458.3,460.3,17006300
^VNINDEX,20110420,454.6,458.5,454.3,458.5,16546430
^VNINDEX,20110419,453.6,457.6,453.5,453.7,16524710
^VNINDEX,20110418,458.4,459.2,454.8,455.5,22418490
^VNINDEX,20110415,462.2,463.5,460.9,461.0,22262560
^VNINDEX,20110414,459.9,462.3,459.9,460.6,18691580
^VNINDEX,20110413,464.2,464.7,461.0,461.0,15659150
^VNINDEX,20110408,462.5,464.5,462.2,464.3,17885380
^VNINDEX,20110407,464.7,465.9,462.0,463.5,22006610
^VNINDEX,20110406,458.5,464.9,458.1,464.9,23335120
^VNINDEX,20110405,458.2,459.1,454.9,457.2,17505740
^VNINDEX,20110404,459.9,460.6,457.2,457.2,19221130
^VNINDEX,20110401,460.8,463.1,458.6,459.2,19989320
^VNINDEX,20110331,462.3,465.3,460.7,461.1,21014340
^VNINDEX,20110330,455.9,460.1,454.6,460.0,25012760
^VNINDEX,20110329,460.7,462.3,456.0,457.9,27935590
^VNINDEX,20110328,458.4,463.4,456.7,459.5,20671140
^VNINDEX,20110325,461.2,462.7,457.7,457.7,24991060
^VNINDEX,20110324,465.1,468.6,461.3,461.3,25184420
^VNINDEX,20110323,464.0,468.0,464.0,467.6,27018860
^VNINDEX,20110322,470.2,471.0,464.8,464.8,31891240
^VNINDEX,20110321,467.2,469.5,464.8,468.2,36149070
^VNINDEX,20110318,459.4,461.9,454.7,461.1,46068990
^VNINDEX,20110317,461.5,468.3,457.0,460.5,32161500
^VNINDEX,20110316,467.2,470.6,461.6,463.6,28554040
^VNINDEX,20110315,470.5,476.3,468.2,468.7,30728400
^VNINDEX,20110314,491.9,493.2,479.9,479.9,42018980
^VNINDEX,20110311,490.1,496.2,490.1,495.1,38503770
^VNINDEX,20110310,467.5,482.5,467.5,482.5,33336730
^VNINDEX,20110309,474.8,475.2,466.7,470.5,25743120
^VNINDEX,20110308,471.8,477.5,471.8,475.4,24083640
^VNINDEX,20110307,465.2,468.2,464.4,468.2,21215060
^VNINDEX,20110304,454.7,459.2,452.6,459.2,26528170
^VNINDEX,20110303,449.8,457.1,449.8,452.3,28284590
^VNINDEX,20110302,464.3,466.3,453.3,457.8,44009210
^VNINDEX,20110301,458.2,466.1,458.1,466.1,20498410
^VNINDEX,20110228,467.1,474.2,461.4,461.4,29478850
^VNINDEX,20110225,460.6,468.0,458.0,467.0,24623090
^VNINDEX,20110224,462.4,462.9,455.7,461.3,39985780
^VNINDEX,20110223,469.0,474.0,466.9,470.7,34351200
^VNINDEX,20110222,467.4,471.7,467.4,470.0,48651700
^VNINDEX,20110221,497.7,497.7,481.9,483.7,47615090
^VNINDEX,20110218,509.1,510.8,502.6,503.9,35958100
^VNINDEX,20110217,510.7,511.0,505.5,509.8,33492100
^VNINDEX,20110216,519.5,519.7,513.1,513.1,27859030
^VNINDEX,20110215,509.3,518.0,509.3,517.9,32068120
^VNINDEX,20110214,520.7,522.4,514.0,514.0,32986530
^VNINDEX,20110211,522.8,522.8,516.4,520.0,32567040
^VNINDEX,20110210,523.2,526.6,519.5,520.2,29888370
^VNINDEX,20110209,528.7,529.2,522.5,522.6,30722510
^VNINDEX,20110208,515.7,521.5,515.6,520.7,23807620
^VNINDEX,20110128,502.8,511.9,502.8,510.6,34784690
^VNINDEX,20110127,501.2,503.4,498.1,502.7,25261730
^VNINDEX,20110126,498.2,502.0,498.2,501.2,22037600
^VNINDEX,20110125,504.1,506.1,501.9,502.0,31591460
^VNINDEX,20110124,525.7,525.7,509.9,509.9,33580000
^VNINDEX,20110121,518.3,521.2,518.2,519.5,42553960
^VNINDEX,20110120,510.2,514.0,510.2,512.0,35288830
^VNINDEX,20110119,504.9,507.9,503.1,505.9,37752610
^VNINDEX,20110118,497.1,501.3,496.0,497.4,36081550
^VNINDEX,20110117,492.9,498.5,492.4,495.2,38797670
^VNINDEX,20110114,487.1,490.1,486.5,489.2,35655170
^VNINDEX,20110113,479.9,485.0,479.6,484.1,24707820
^VNINDEX,20110112,480.8,481.6,477.5,478.4,25963280
^VNINDEX,20110111,478.0,480.8,475.5,477.4,33672520
^VNINDEX,20110110,483.7,485.1,479.6,480.6,31913610
^VNINDEX,20110107,482.8,483.9,481.4,481.9,27898990
^VNINDEX,20110106,480.9,483.2,479.9,482.3,27623700
^VNINDEX,20110105,487.9,487.9,481.9,481.9,31937170
^VNINDEX,20110104,485.7,487.8,481.7,486.0,27702590
^VNINDEX,20101231,480.9,485.2,480.1,484.7,39365530
^VNINDEX,20101230,477.2,481.5,477.2,481.4,37343490
^VNINDEX,20101229,480.5,481.2,476.5,478.8,47541620
^VNINDEX,20101228,471.7,479.3,471.7,479.3,46930710
^VNINDEX,20101227,475.7,476.1,469.6,473.1,32072870
^VNINDEX,20101224,474.2,477.8,470.8,472.8,36460270
^VNINDEX,20101223,481.7,481.7,475.4,475.4,50304360
^VNINDEX,20101222,488.3,488.7,481.5,481.5,52498410
^VNINDEX,20101221,471.2,483.4,470.1,481.8,61254930
^VNINDEX,20101220,487.6,488.2,478.3,478.3,62244470
^VNINDEX,20101217,483.0,485.3,476.3,485.3,69205020
^VNINDEX,20101216,484.7,489.7,479.7,480.2,73963400
^VNINDEX,20101215,492.8,497.1,491.5,493.5,85904270
^VNINDEX,20101214,493.7,496.4,480.6,489.6,122569420
^VNINDEX,20101213,485.8,490.3,485.7,490.2,77861930
^VNINDEX,20101210,464.8,473.1,462.4,473.1,72125620
^VNINDEX,20101209,450.6,460.8,450.2,460.4,57617350
^VNINDEX,20101208,459.4,461.6,452.6,452.8,68289030
^VNINDEX,20101207,461.7,466.1,460.8,460.8,81943820
^VNINDEX,20101206,467.3,468.8,462.9,465.6,85111340
^VNINDEX,20101203,462.3,467.2,462.3,464.4,68016080
^VNINDEX,20101202,450.1,457.4,448.2,457.4,60811590
^VNINDEX,20101201,451.0,453.6,448.1,449.9,45498940
^VNINDEX,20101130,450.1,456.3,450.1,451.6,62322660
^VNINDEX,20101129,437.9,446.4,436.4,446.4,30743560
^VNINDEX,20101126,441.9,443.7,437.3,439.9,32805180
^VNINDEX,20101125,434.7,440.2,434.7,439.9,31896320
^VNINDEX,20101124,430.4,434.5,428.0,434.5,25109750
^VNINDEX,20101123,426.2,430.8,426.0,430.8,22541430
^VNINDEX,20101122,426.5,426.5,420.0,426.2,23431540
^VNINDEX,20101119,434.4,434.4,426.5,426.5,24821140
^VNINDEX,20101118,427.7,432.1,427.7,430.7,26333370
^VNINDEX,20101117,426.9,430.2,424.3,425.5,25125790
^VNINDEX,20101116,431.1,431.3,425.1,426.9,30931860
^VNINDEX,20101115,440.6,443.1,432.7,433.5,26382340
^VNINDEX,20101112,444.8,446.9,436.5,441.6,38981270
^VNINDEX,20101111,451.2,451.6,446.3,446.7,24236990
^VNINDEX,20101110,447.7,451.3,447.6,451.3,21038880
^VNINDEX,20101109,455.6,455.6,449.4,449.4,30659160
^VNINDEX,20101108,457.5,458.7,454.4,457.1,27232590
^VNINDEX,20101105,452.4,457.3,450.1,457.3,29986290
^VNINDEX,20101104,444.1,448.9,444.0,448.9,23454830
^VNINDEX,20101103,445.3,445.8,442.3,444.2,22703120
^VNINDEX,20101102,448.6,448.9,445.6,446.3,23189360
^VNINDEX,20101101,451.8,451.9,449.8,451.1,18064870
^VNINDEX,20101029,450.5,452.8,450.3,452.6,22494310
^VNINDEX,20101028,448.6,451.5,448.3,450.1,20155160
^VNINDEX,20101027,455.2,455.9,448.9,450.0,23349570
^VNINDEX,20101026,450.2,458.2,450.2,455.1,30139330
^VNINDEX,20101025,444.7,448.6,443.1,448.6,23427100
^VNINDEX,20101022,444.8,446.4,441.5,445.2,24204440
^VNINDEX,20101021,442.1,445.2,440.6,445.1,26978530
^VNINDEX,20101020,450.8,451.0,441.2,442.2,36917430
^VNINDEX,20101019,458.4,459.4,451.8,454.2,31324510
^VNINDEX,20101018,458.4,459.4,456.0,457.6,19757170
^VNINDEX,20101015,457.1,458.4,455.7,458.4,22505540
^VNINDEX,20101014,459.8,460.9,457.9,458.7,21056210
^VNINDEX,20101013,453.2,457.7,452.2,457.7,21737290
^VNINDEX,20101012,457.2,459.9,453.7,454.3,25937800
^VNINDEX,20101011,457.4,461.5,456.6,459.3,20590910
^VNINDEX,20101008,459.3,465.0,459.3,459.3,28255370
^VNINDEX,20101007,462.0,467.6,460.2,462.1,34263650
^VNINDEX,20101006,452.9,460.7,452.8,460.7,34150890
^VNINDEX,20101005,440.9,451.0,440.6,451.0,31545370
^VNINDEX,20101004,452.4,452.4,444.0,445.8,45875870
^VNINDEX,20101001,454.4,455.5,451.7,451.7,27901710
^VNINDEX,20100930,452.7,454.5,451.3,454.5,32227520
^VNINDEX,20100929,458.0,458.0,452.9,452.9,29316750
^VNINDEX,20100928,452.1,455.1,452.1,455.1,34805670
^VNINDEX,20100927,451.2,452.5,449.4,450.2,32801240
^VNINDEX,20100924,449.1,452.3,448.2,449.7,32025770
^VNINDEX,20100923,451.4,453.7,447.2,450.8,45857260
^VNINDEX,20100922,453.0,455.8,453.0,453.9,29300790
^VNINDEX,20100921,457.7,457.9,453.3,453.3,55518560
^VNINDEX,20100920,462.0,462.8,457.9,457.9,48445710
^VNINDEX,20100917,451.5,453.8,450.6,457.6,46400130
^VNINDEX,20100916,445.7,450.9,445.5,449.5,28865130
^VNINDEX,20100915,449.1,450.5,444.7,448.7,33772200
^VNINDEX,20100914,450.9,451.5,447.9,449.0,34432250
^VNINDEX,20100913,449.0,452.5,442.4,447.3,43764390
^VNINDEX,20100910,463.5,464.3,451.4,451.4,51772570
^VNINDEX,20100909,462.5,465.7,459.9,463.7,45688650
^VNINDEX,20100908,454.2,458.4,453.0,458.4,53182480
^VNINDEX,20100907,463.4,467.4,458.9,460.6,51314870
^VNINDEX,20100906,463.9,469.2,463.9,466.0,53735131
^VNINDEX,20100901,456.5,458.8,451.8,458.8,44585390
^VNINDEX,20100831,447.9,455.4,445.4,455.1,53012250
^VNINDEX,20100830,439.3,445.4,439.3,444.6,32394550
^VNINDEX,20100827,423.1,431.2,421.7,429.1,30574580
^VNINDEX,20100826,425.5,429.1,421.8,427.1,37873000
^VNINDEX,20100825,427.0,428.5,421.3,423.9,48595740
^VNINDEX,20100824,441.7,441.7,433.6,434.4,42125950
^VNINDEX,20100823,453.1,453.1,447.9,447.9,22755050
^VNINDEX,20100820,452.1,454.8,444.4,454.8,31433450
^VNINDEX,20100819,454.5,455.9,450.1,452.2,25495110
^VNINDEX,20100818,461.8,462.1,453.2,455.5,34430900
^VNINDEX,20100817,461.9,463.9,457.2,463.5,31913320
^VNINDEX,20100816,458.1,464.8,456.9,464.8,38948910
^VNINDEX,20100813,441.1,452.7,441.1,452.7,38901820
^VNINDEX,20100812,457.5,458.6,448.2,448.4,46662940
^VNINDEX,20100811,463.1,465.9,458.9,463.1,33729110
^VNINDEX,20100810,468.8,469.3,458.2,461.7,48425490
^VNINDEX,20100809,482.6,482.6,472.5,472.7,39775680
^VNINDEX,20100806,485.2,485.2,482.4,482.8,30979570
^VNINDEX,20100805,488.8,489.2,485.4,486.2,31779900
^VNINDEX,20100804,490.3,490.3,484.7,486.7,34948650
^VNINDEX,20100803,493.4,496.5,491.9,491.9,38497170
^VNINDEX,20100802,494.8,495.3,491.3,491.6,34171500
^VNINDEX,20100730,491.3,495.1,491.3,493.9,39404910
^VNINDEX,20100729,488.9,492.9,488.9,491.1,35014480
^VNINDEX,20100728,497.4,497.9,491.0,491.0,39672950
^VNINDEX,20100727,499.0,501.9,497.7,497.7,41159910
^VNINDEX,20100726,501.2,501.9,498.1,498.1,39870750
^VNINDEX,20100723,502.8,502.9,499.7,500.3,36636840
^VNINDEX,20100722,503.1,503.6,500.0,500.3,45653210
^VNINDEX,20100721,507.2,507.3,505.4,505.4,44177260
^VNINDEX,20100720,507.0,507.2,505.2,506.6,42732900
^VNINDEX,20100719,504.2,506.8,503.2,506.8,40066060
^VNINDEX,20100716,505.5,507.1,504.2,506.2,43141430
^VNINDEX,20100715,505.8,507.6,505.0,505.2,38760690
^VNINDEX,20100714,512.2,512.8,507.3,507.3,49448520
^VNINDEX,20100713,505.4,509.9,502.6,509.1,43469690
^VNINDEX,20100712,499.8,500.4,497.2,499.9,28099180
^VNINDEX,20100709,499.1,501.1,499.0,499.5,28816790
^VNINDEX,20100708,502.1,502.2,498.6,498.6,36297140
^VNINDEX,20100707,502.5,503.8,496.9,496.9,39397660
^VNINDEX,20100706,505.8,505.8,500.7,500.8,45812930
^VNINDEX,20100705,505.7,507.1,504.5,506.6,35638700
^VNINDEX,20100702,505.1,505.6,502.5,503.6,37498110
^VNINDEX,20100701,504.1,506.6,503.6,504.0,40518620
^VNINDEX,20100630,501.2,507.1,501.1,507.1,48339060
^VNINDEX,20100629,509.8,510.7,509.5,510.7,41531730
^VNINDEX,20100628,505.4,507.7,505.3,507.3,42089710
^VNINDEX,20100625,506.2,509.6,505.1,505.1,50325960
^VNINDEX,20100624,513.6,515.0,511.7,511.7,50351690
^VNINDEX,20100623,510.3,514.4,508.8,512.8,44290230
^VNINDEX,20100622,512.8,515.4,511.3,512.6,74762560
^VNINDEX,20100621,515.1,515.8,514.0,514.8,46371750
^VNINDEX,20100618,511.9,514.0,509.4,511.2,50875170
^VNINDEX,20100617,510.2,511.2,508.4,510.8,44615300
^VNINDEX,20100616,510.4,513.1,510.4,510.7,47970250
^VNINDEX,20100615,509.3,510.2,506.5,508.0,44664500
^VNINDEX,20100614,506.6,509.4,506.3,508.3,39350540
^VNINDEX,20100611,505.1,506.8,504.3,504.3,38247450
^VNINDEX,20100610,496.9,500.6,495.4,500.5,30797770
^VNINDEX,20100609,500.1,502.5,497.2,497.6,31820080
^VNINDEX,20100608,494.1,497.9,493.2,497.2,36309260
^VNINDEX,20100607,498.9,502.2,495.0,496.9,49305700
^VNINDEX,20100604,511.9,513.0,508.8,510.4,45070860
^VNINDEX,20100603,516.1,516.2,511.2,511.2,44546290
^VNINDEX,20100602,505.2,511.1,504.8,510.7,37571380
^VNINDEX,20100601,505.2,509.1,503.6,508.7,35911060
^VNINDEX,20100531,510.5,513.4,506.3,507.4,39860020
^VNINDEX,20100528,509.5,513.3,506.4,513.0,56242530
^VNINDEX,20100527,491.6,497.2,489.8,497.2,37365130
^VNINDEX,20100526,491.4,492.7,488.3,492.7,37394010
^VNINDEX,20100525,484.9,490.3,482.9,486.2,41290920
^VNINDEX,20100524,485.1,489.6,479.6,486.2,38991860
^VNINDEX,20100521,484.3,490.3,482.2,483.7,57057270
^VNINDEX,20100520,481.8,503.6,481.7,503.6,53770960
^VNINDEX,20100519,503.7,504.6,494.9,494.9,56689090
^VNINDEX,20100518,510.5,510.8,505.1,508.3,41843840
^VNINDEX,20100517,521.3,521.7,509.5,511.3,51530730
^VNINDEX,20100514,522.9,523.5,520.0,520.7,41332440
^VNINDEX,20100513,521.9,524.2,516.1,518.9,54756390
^VNINDEX,20100512,527.5,527.5,519.6,519.6,66195340
^VNINDEX,20100511,537.9,539.9,532.7,534.4,65187810
^VNINDEX,20100510,541.5,541.5,532.4,534.4,76986050
^VNINDEX,20100507,548.2,548.2,536.5,542.0,105923850
^VNINDEX,20100506,549.2,551.4,547.0,549.5,78206620
^VNINDEX,20100505,548.8,551.4,546.1,548.0,82141870
^VNINDEX,20100504,544.5,550.6,544.5,549.1,86332860
^VNINDEX,20100429,541.4,542.7,541.2,542.4,72415920
^VNINDEX,20100428,536.1,539.8,536.1,539.2,58029450
^VNINDEX,20100427,532.7,536.2,531.6,535.7,54218510
^VNINDEX,20100426,531.7,535.4,531.2,531.2,63178720
^VNINDEX,20100422,521.9,531.0,521.9,529.3,77539180
^VNINDEX,20100421,517.5,520.2,517.5,519.7,53769580
^VNINDEX,20100420,517.4,519.7,515.2,515.2,54803770
^VNINDEX,20100419,521.4,521.7,516.7,516.7,57018190
^VNINDEX,20100416,523.7,524.0,521.5,522.0,59353900
^VNINDEX,20100415,521.0,521.5,518.4,521.5,50686190
^VNINDEX,20100414,518.6,518.7,515.8,516.2,42719810
^VNINDEX,20100413,521.0,523.1,518.0,518.0,50547580
^VNINDEX,20100412,522.1,523.2,519.5,519.9,52162000
^VNINDEX,20100409,517.1,519.6,516.4,517.4,59536720
^VNINDEX,20100408,515.7,519.4,514.7,515.9,54227900
^VNINDEX,20100407,516.3,517.3,512.5,515.8,48659250
^VNINDEX,20100406,517.5,520.3,515.3,515.3,66856790
^VNINDEX,20100405,514.2,516.3,513.5,514.8,42519130
^VNINDEX,20100402,510.4,513.0,508.5,510.5,39486490
^VNINDEX,20100401,500.4,508.9,500.0,508.2,41808030
^VNINDEX,20100331,501.9,504.0,499.2,499.2,45342680
^VNINDEX,20100330,504.7,506.3,500.7,500.7,47215800
^VNINDEX,20100329,506.7,509.1,504.1,505.7,35472710
^VNINDEX,20100326,505.5,506.4,501.6,505.3,47585270
^VNINDEX,20100325,507.9,508.8,502.2,503.4,50206760
^VNINDEX,20100324,511.1,512.9,508.8,512.1,43396280
^VNINDEX,20100323,512.2,513.1,506.5,506.5,44044890
^VNINDEX,20100322,515.7,517.8,511.6,511.6,39977520
^VNINDEX,20100319,520.1,521.2,516.0,516.0,53468830
^VNINDEX,20100318,515.2,519.7,510.5,519.7,44323480
^VNINDEX,20100317,519.9,520.1,510.9,510.9,49838910
^VNINDEX,20100316,526.1,529.5,516.1,516.1,64874240
^VNINDEX,20100315,538.0,538.0,531.5,531.9,54199710
^VNINDEX,20100312,528.9,531.5,526.7,531.5,53686140
^VNINDEX,20100311,526.9,529.5,524.4,524.6,51319990
^VNINDEX,20100310,526.2,529.6,522.8,525.7,55713450
^VNINDEX,20100309,520.9,527.3,520.1,527.3,60441560
^VNINDEX,20100308,517.0,522.8,517.0,521.1,53471450
^VNINDEX,20100305,512.7,514.5,509.6,513.4,44095840
^VNINDEX,20100304,510.9,516.8,510.9,511.9,47852720
^VNINDEX,20100303,505.0,507.3,502.0,507.3,36212370
^VNINDEX,20100302,504.0,505.6,500.1,501.0,34862300
^VNINDEX,20100301,502.6,505.3,502.4,503.0,32389410
^VNINDEX,20100226,494.3,496.9,492.0,496.9,31102610
^VNINDEX,20100225,497.5,500.2,493.7,495.0,26741270
^VNINDEX,20100224,492.9,494.9,490.2,494.6,24842980
^VNINDEX,20100223,504.5,504.5,496.3,496.3,24352140
^VNINDEX,20100222,513.2,513.2,507.9,510.0,19131920
^VNINDEX,20100212,505.3,508.7,504.8,507.0,22150560
^VNINDEX,20100211,493.0,500.0,491.9,499.9,18923470
^VNINDEX,20100210,486.9,491.2,486.9,490.9,16168550
^VNINDEX,20100209,487.0,488.8,482.4,482.9,21152200
^VNINDEX,20100208,488.9,491.6,487.7,491.2,19118380
^VNINDEX,20100205,495.7,501.1,491.1,493.0,31741600
^VNINDEX,20100204,496.2,504.4,496.0,503.8,35972400
^VNINDEX,20100203,490.3,495.9,490.1,495.5,24585310
^VNINDEX,20100202,489.6,490.9,486.2,487.9,24044320
^VNINDEX,20100201,482.9,486.9,481.8,486.9,20695680
^VNINDEX,20100129,481.5,484.1,477.1,482.0,25052590
^VNINDEX,20100128,484.7,487.8,481.5,481.8,20805030
^VNINDEX,20100127,496.9,498.2,486.4,486.4,32131720
^VNINDEX,20100126,490.1,497.9,490.1,497.9,32246580
^VNINDEX,20100125,476.8,481.0,476.8,480.9,19454520
^VNINDEX,20100122,474.1,481.7,471.9,477.6,27517620
^VNINDEX,20100121,482.0,489.5,477.8,478.4,39738280
^VNINDEX,20100120,498.9,499.1,489.5,489.5,31487196
^VNINDEX,20100119,489.8,498.1,489.8,495.5,32298020
^VNINDEX,20100118,499.2,499.2,487.1,487.1,39253920
^VNINDEX,20100115,509.2,512.6,503.3,505.4,36355610
^VNINDEX,20100114,516.4,517.7,509.2,512.3,33851840
^VNINDEX,20100113,495.7,508.6,485.8,508.6,52968720
^VNINDEX,20100112,511.2,516.8,498.3,498.3,50751560
^VNINDEX,20100111,522.8,524.1,512.1,515.1,42954970
^VNINDEX,20100108,541.0,544.5,520.9,520.9,76177100
^VNINDEX,20100107,536.8,540.8,530.7,533.3,66287110
^VNINDEX,20100106,527.4,538.8,526.4,534.5,64222280
^VNINDEX,20100105,538.8,539.4,530.2,532.5,66619450
^VNINDEX,20100104,501.7,517.0,501.7,517.0,42051600
^VNINDEX,20091231,502.8,504.8,494.8,494.8,58858220
^VNINDEX,20091230,483.1,495.4,483.1,495.4,50427540
^VNINDEX,20091229,487.6,493.7,483.8,484.4,41765310
^VNINDEX,20091228,490.7,499.0,485.8,492.6,44270860
^VNINDEX,20091225,487.9,495.8,487.2,495.1,50175050
^VNINDEX,20091224,469.2,479.1,464.4,479.1,43991040
^VNINDEX,20091223,464.1,471.4,463.3,470.8,35032630
^VNINDEX,20091222,468.0,470.9,462.9,465.2,43767500
^VNINDEX,20091221,457.1,461.0,452.6,461.0,31566040
^VNINDEX,20091218,440.9,449.6,440.9,443.3,49009510
^VNINDEX,20091217,432.4,436.4,427.1,434.9,34979020
^VNINDEX,20091216,452.2,452.2,440.2,442.1,33072150
^VNINDEX,20091215,458.4,463.4,454.8,459.4,28438100
^VNINDEX,20091214,449.2,460.8,447.9,458.4,39727730
^VNINDEX,20091211,450.6,452.5,442.6,444.2,37863990
^VNINDEX,20091210,474.6,474.6,458.6,458.7,36542380
^VNINDEX,20091209,473.3,474.6,468.4,470.6,44520850
^VNINDEX,20091208,494.6,495.9,485.6,488.5,30949330
^VNINDEX,20091207,495.4,498.6,491.6,498.6,25273370
^VNINDEX,20091204,499.9,500.0,493.4,495.0,32572720
^VNINDEX,20091203,494.6,502.1,485.6,494.8,40262920
^VNINDEX,20091202,507.5,514.8,499.1,499.1,51597720
^VNINDEX,20091201,513.4,518.3,512.1,514.9,39310310
^VNINDEX,20091130,494.1,506.7,494.1,504.1,35837890
^VNINDEX,20091127,464.7,503.1,461.5,490.6,65489880
^VNINDEX,20091126,495.6,495.6,479.4,482.6,36476390
^VNINDEX,20091125,519.7,519.7,503.2,503.4,60888830
^VNINDEX,20091124,535.6,538.8,526.9,527.1,42175420
^VNINDEX,20091123,551.9,553.4,537.3,537.3,47413320
^VNINDEX,20091120,558.5,562.3,554.2,555.8,50624350
^VNINDEX,20091119,556.5,562.6,553.1,560.0,60752330
^VNINDEX,20091118,547.2,553.8,544.0,553.8,49872840
^VNINDEX,20091117,549.2,550.1,543.6,547.1,49241080
^VNINDEX,20091116,551.0,554.5,545.7,545.7,45924770
^VNINDEX,20091113,540.6,549.2,536.9,548.2,45722410
^VNINDEX,20091112,541.4,550.8,540.6,546.0,48113300
^VNINDEX,20091111,526.3,537.6,523.0,537.6,41961870
^VNINDEX,20091110,534.8,535.7,520.0,524.4,49702880
^VNINDEX,20091109,544.9,547.3,534.1,534.1,45707730
^VNINDEX,20091106,565.7,569.7,554.9,554.9,56782300
^VNINDEX,20091105,545.6,556.6,542.3,555.5,54135990
^VNINDEX,20091104,537.8,550.3,533.2,537.5,57302720
^VNINDEX,20091103,557.0,557.0,539.5,539.6,60926320
^VNINDEX,20091102,565.9,565.9,560.0,561.7,59148870
^VNINDEX,20091030,590.9,594.7,583.8,587.1,65149450
^VNINDEX,20091029,584.6,585.6,575.7,581.5,83058650
^VNINDEX,20091028,603.0,604.8,596.4,599.9,65903890
^VNINDEX,20091027,602.6,602.6,590.7,596.8,91495010
^VNINDEX,20091026,615.6,623.7,608.3,609.3,83782320
^VNINDEX,20091023,626.1,633.2,615.7,615.7,133489890
^VNINDEX,20091022,619.5,625.0,619.0,624.1,91618620
^VNINDEX,20091021,617.1,622.3,614.7,618.5,89778370
^VNINDEX,20091020,615.3,617.1,613.6,616.6,91277203
^VNINDEX,20091019,609.0,612.0,605.8,607.1,87529850
^VNINDEX,20091016,616.4,619.5,609.5,609.5,120718600
^VNINDEX,20091015,612.0,626.1,612.0,617.4,104958070
^VNINDEX,20091014,590.8,605.6,590.8,605.6,83282640
^VNINDEX,20091013,594.2,597.4,589.5,589.9,83932250
^VNINDEX,20091012,588.7,595.7,587.1,594.3,74208620
^VNINDEX,20091009,575.4,582.5,575.4,582.0,68313940
^VNINDEX,20091008,570.5,571.8,566.0,571.8,50712940
^VNINDEX,20091007,560.8,569.6,560.2,566.4,44455130
^VNINDEX,20091006,554.1,557.1,550.5,552.0,42699920
^VNINDEX,20091005,553.2,556.5,543.2,549.0,45614480
^VNINDEX,20091002,553.0,556.2,544.3,549.7,75711190
^VNINDEX,20091001,581.8,581.8,569.0,569.0,63144740
^VNINDEX,20090930,583.2,586.3,578.3,580.9,73172960
^VNINDEX,20090929,582.1,587.9,581.2,582.6,83817360
^VNINDEX,20090928,585.8,590.9,582.0,582.0,74550020
^VNINDEX,20090925,574.1,582.8,574.1,582.8,75929880
^VNINDEX,20090924,576.8,583.6,572.2,574.8,71702020
^VNINDEX,20090923,587.4,594.3,582.1,582.1,90385330
^VNINDEX,20090922,578.6,585.5,577.9,582.9,74691000
^VNINDEX,20090921,578.3,581.0,578.0,578.0,66689050
^VNINDEX,20090918,561.7,571.0,561.7,571.0,64307160
^VNINDEX,20090917,559.4,564.2,553.2,561.2,73338450
^VNINDEX,20090916,560.5,562.5,557.0,557.0,67324740
^VNINDEX,20090915,558.4,562.2,553.3,556.8,70711910
^VNINDEX,20090914,551.7,559.7,551.7,556.6,63958520
^VNINDEX,20090911,549.0,549.6,547.8,548.0,62115320
^VNINDEX,20090910,535.5,541.9,535.4,540.2,52636860
^VNINDEX,20090909,539.9,542.0,536.1,536.1,54590860
^VNINDEX,20090908,530.0,538.6,529.8,537.8,47488670
^VNINDEX,20090907,528.2,528.2,513.5,524.5,59664470
^VNINDEX,20090904,543.0,544.3,528.5,528.5,78337380
^VNINDEX,20090903,541.0,548.4,539.5,540.8,67416480
^VNINDEX,20090901,545.0,549.6,542.4,547.7,71880110
^VNINDEX,20090831,541.9,547.4,541.9,546.8,70635730
^VNINDEX,20090828,533.6,536.5,530.7,536.5,55848930
^VNINDEX,20090827,527.1,529.7,523.2,527.0,48938390
^VNINDEX,20090826,530.0,532.7,526.0,526.0,51786960
^VNINDEX,20090825,532.0,532.9,527.1,528.9,61889640
^VNINDEX,20090824,522.1,528.8,522.1,528.2,56972710
^VNINDEX,20090821,522.1,530.5,519.2,519.2,83031500
^VNINDEX,20090820,513.8,515.2,510.4,513.9,59584130
^VNINDEX,20090819,505.0,508.5,503.4,508.5,45548020
^VNINDEX,20090818,496.8,501.6,495.5,499.7,47360260
^VNINDEX,20090817,505.5,508.5,500.1,500.1,43957070
^VNINDEX,20090814,503.7,509.3,502.6,507.0,56323430
^VNINDEX,20090813,502.0,506.6,502.0,503.6,69285930
^VNINDEX,20090812,498.8,501.6,496.8,497.2,63934680
^VNINDEX,20090811,491.0,494.7,490.5,494.2,49879730
^VNINDEX,20090810,485.9,492.3,483.7,491.2,46840640
^VNINDEX,20090807,480.4,483.5,478.6,480.6,41578610
^VNINDEX,20090806,481.6,491.0,481.3,481.4,59927752
^VNINDEX,20090805,474.4,481.3,472.3,481.3,40595390
^VNINDEX,20090804,475.1,477.6,472.6,476.6,45312630
^VNINDEX,20090803,466.8,473.2,465.4,467.9,34165190
^VNINDEX,20090731,457.6,466.8,457.6,466.8,38149980
^VNINDEX,20090730,451.8,455.2,444.9,451.9,31316060
^VNINDEX,20090729,464.4,470.2,458.0,458.0,35239060
^VNINDEX,20090728,467.3,472.6,462.7,463.0,60977440
^VNINDEX,20090727,462.2,470.2,460.2,469.7,60803470
^VNINDEX,20090724,445.0,454.7,445.0,454.7,26118290
^VNINDEX,20090723,417.6,434.2,417.2,434.2,24900063
^VNINDEX,20090722,423.4,423.4,419.1,419.5,19832810
^VNINDEX,20090721,413.0,418.2,412.2,416.4,25452050
^VNINDEX,20090720,413.8,413.8,411.4,412.9,28422960
^VNINDEX,20090717,431.9,431.9,427.8,428.7,23423030
^VNINDEX,20090716,438.1,440.4,432.2,433.5,29243080
^VNINDEX,20090715,424.1,430.8,424.1,427.1,22034910
^VNINDEX,20090714,425.1,425.5,415.8,418.6,31807970
^VNINDEX,20090713,435.8,435.8,426.7,426.7,29414350
^VNINDEX,20090710,445.8,446.0,437.3,438.8,33900250
^VNINDEX,20090709,450.1,452.1,445.4,446.4,26835160
^VNINDEX,20090708,443.0,449.0,440.2,446.8,31827110
^VNINDEX,20090707,450.5,455.4,447.6,447.6,34229630
^VNINDEX,20090706,442.4,454.3,442.3,454.3,30191430
^VNINDEX,20090703,425.1,435.4,425.1,435.4,26085390
^VNINDEX,20090702,427.9,436.9,422.4,433.8,40096190
^VNINDEX,20090701,439.6,439.6,429.5,430.0,41250810
^VNINDEX,20090630,462.5,462.5,447.6,448.3,37832680
^VNINDEX,20090629,462.0,466.0,459.7,460.4,27163740
^VNINDEX,20090626,453.5,461.4,453.5,461.4,36659060
^VNINDEX,20090625,471.4,471.4,453.3,453.8,52093210
^VNINDEX,20090624,440.7,457.5,440.7,456.2,50442210
^VNINDEX,20090623,442.5,442.5,437.4,438.6,29795780
^VNINDEX,20090622,462.0,463.9,456.4,458.1,40995360
^VNINDEX,20090619,485.8,486.9,472.1,475.2,48899725
^VNINDEX,20090618,476.6,487.6,474.7,479.3,55975390
^VNINDEX,20090617,465.3,472.5,455.8,472.5,67277618
^VNINDEX,20090616,477.5,477.5,471.1,472.0,45168901
^VNINDEX,20090615,506.0,506.0,487.3,493.5,73282510
^VNINDEX,20090612,520.3,525.2,509.1,509.6,64516980
^VNINDEX,20090611,499.7,514.4,499.7,511.3,62954165
^VNINDEX,20090610,509.1,510.3,494.6,497.5,100573920
^VNINDEX,20090609,503.6,514.7,503.6,512.5,75914880
^VNINDEX,20090608,489.0,501.5,489.0,501.5,27982930
^VNINDEX,20090605,464.7,479.2,464.7,478.7,44229130
^VNINDEX,20090604,446.2,458.4,446.2,458.2,59162730
^VNINDEX,20090603,443.2,447.3,442.6,444.8,55809030
^VNINDEX,20090602,436.0,446.1,436.0,440.6,51279460
^VNINDEX,20090601,418.8,427.6,418.4,426.4,41402590
^VNINDEX,20090529,419.4,420.3,409.0,411.6,47795370
^VNINDEX,20090528,421.9,421.9,414.7,415.4,48165130
^VNINDEX,20090527,426.5,431.4,423.2,425.2,58368731
^VNINDEX,20090526,425.1,429.9,424.0,425.0,53299720
^VNINDEX,20090525,409.4,422.1,409.4,421.8,44814830
^VNINDEX,20090522,408.3,410.3,400.9,404.6,70969740
^VNINDEX,20090521,410.9,416.9,410.9,412.5,61727550
^VNINDEX,20090520,402.4,412.2,402.4,410.4,58560990
^VNINDEX,20090519,399.6,404.4,399.3,400.9,53109340
^VNINDEX,20090518,390.4,395.4,390.4,390.9,50263890
^VNINDEX,20090515,379.4,390.2,379.4,390.2,52138940
^VNINDEX,20090514,373.4,376.8,368.1,376.8,52731140
^VNINDEX,20090513,381.6,386.3,378.2,378.2,51163820
^VNINDEX,20090512,374.1,382.1,371.1,382.0,44515860
^VNINDEX,20090511,371.3,376.9,370.4,372.9,43358540
^VNINDEX,20090508,363.9,370.7,363.9,366.2,48400060
^VNINDEX,20090507,358.0,364.4,358.0,363.9,41434270
^VNINDEX,20090506,355.2,357.5,348.8,350.1,78604820
^VNINDEX,20090505,352.5,352.6,351.1,351.3,25756950
^VNINDEX,20090504,336.3,336.6,336.3,336.6,12881390
^VNINDEX,20090429,315.7,321.6,315.4,321.6,25687530
^VNINDEX,20090428,310.4,315.7,310.4,315.7,21320160
^VNINDEX,20090427,315.6,316.8,311.1,313.7,20740160
^VNINDEX,20090424,308.6,309.9,304.5,309.9,28344320
^VNINDEX,20090423,320.5,324.9,315.2,315.2,28996170
^VNINDEX,20090422,313.9,323.9,313.9,321.9,51173700
^VNINDEX,20090421,309.8,312.8,305.0,312.8,26867340
^VNINDEX,20090420,319.2,319.6,318.9,318.9,17925260
^VNINDEX,20090417,341.2,341.2,329.3,334.1,67198810
^VNINDEX,20090416,346.2,346.2,339.7,343.9,44240750
^VNINDEX,20090415,344.1,347.8,338.6,339.3,60739310
^VNINDEX,20090414,344.2,347.8,339.2,347.1,52768260
^VNINDEX,20090413,334.4,340.0,334.4,340.0,24509770
^VNINDEX,20090410,323.7,325.9,323.7,325.1,26985470
^VNINDEX,20090409,316.7,316.7,310.0,311.7,34790160
^VNINDEX,20090408,316.6,328.4,313.4,313.8,55004150
^VNINDEX,20090407,313.7,322.4,309.8,322.4,42405410
^VNINDEX,20090403,306.6,310.3,306.6,310.3,38522210
^VNINDEX,20090402,293.9,297.3,292.4,297.3,29165590
^VNINDEX,20090401,282.1,289.5,282.1,289.5,21083880
^VNINDEX,20090331,278.5,280.7,276.6,280.7,22696946
^VNINDEX,20090330,281.4,287.1,281.1,282.4,23929270
^VNINDEX,20090327,292.6,292.9,287.4,287.4,35290330
^VNINDEX,20090326,285.2,286.2,283.3,286.2,26188400
^VNINDEX,20090325,270.0,278.3,269.6,277.6,26740880
^VNINDEX,20090324,271.2,271.4,269.5,270.6,20647370
^VNINDEX,20090323,264.9,265.1,260.2,260.2,16799205
^VNINDEX,20090320,264.8,269.9,264.8,266.6,16653660
^VNINDEX,20090319,272.8,276.8,267.0,267.0,32207210
^VNINDEX,20090318,273.3,273.4,272.4,273.4,26366500
^VNINDEX,20090317,257.6,263.2,257.6,263.2,20882715
^VNINDEX,20090316,252.7,254.6,252.4,254.6,12039405
^VNINDEX,20090313,252.6,253.2,251.4,251.4,11869630
^VNINDEX,20090312,251.9,254.4,249.8,251.0,19470130
^VNINDEX,20090311,258.4,258.4,255.8,255.8,17310330
^VNINDEX,20090310,249.7,251.9,248.0,251.9,12091660
^VNINDEX,20090309,247.0,247.8,246.5,247.8,8768390
^VNINDEX,20090306,244.6,245.7,243.8,245.7,7324840
^VNINDEX,20090305,249.7,249.7,246.7,246.7,8592740
^VNINDEX,20090304,243.1,245.4,242.9,244.4,7707150
^VNINDEX,20090303,241.8,242.5,241.0,241.5,9639650
^VNINDEX,20090302,244.2,247.7,244.2,247.7,7347340
^VNINDEX,20090227,239.8,246.1,239.7,245.7,9053270
^VNINDEX,20090226,241.8,242.8,237.9,242.5,12803640
^VNINDEX,20090225,241.9,244.5,241.4,244.3,9445300
^VNINDEX,20090224,236.6,236.7,234.7,235.5,11310260
^VNINDEX,20090223,247.0,247.6,243.8,244.0,10407850
^VNINDEX,20090220,252.4,252.6,250.5,252.6,7622500
^VNINDEX,20090219,257.3,258.2,253.4,254.8,9407520
^VNINDEX,20090218,255.2,256.7,254.2,255.1,11098350
^VNINDEX,20090217,268.8,269.3,263.1,263.1,9675860
^VNINDEX,20090216,274.9,274.9,272.1,272.3,5540310
^VNINDEX,20090213,274.2,275.3,274.2,274.5,5595890
^VNINDEX,20090212,275.4,277.8,275.4,276.1,8153820
^VNINDEX,20090211,275.1,276.7,274.8,276.2,7376070
^VNINDEX,20090210,282.8,283.1,281.6,282.0,5934120
^VNINDEX,20090209,285.6,287.8,284.3,287.6,5726540
^VNINDEX,20090206,279.7,281.6,277.1,281.6,7258020
^VNINDEX,20090205,284.3,284.3,277.8,277.8,7327450
^VNINDEX,20090204,286.8,291.0,286.1,286.1,5660880
^VNINDEX,20090203,291.6,292.2,288.7,288.7,8010140
^VNINDEX,20090202,301.1,301.3,297.5,297.5,4712430
^VNINDEX,20090123,300.4,303.2,300.4,303.2,4112440
^VNINDEX,20090122,300.7,302.3,300.7,301.1,4614330
^VNINDEX,20090121,300.9,302.0,300.0,300.0,4917300
^VNINDEX,20090120,303.1,303.5,302.7,302.9,5244560
^VNINDEX,20090119,305.9,306.4,304.5,305.0,4583480
^VNINDEX,20090116,305.7,307.1,305.0,306.1,6814180
^VNINDEX,20090115,304.3,305.5,304.0,304.0,6057870
^VNINDEX,20090114,306.1,310.3,306.1,308.0,8536995
^VNINDEX,20090113,308.6,309.2,306.9,307.1,7568260
^VNINDEX,20090112,311.2,312.6,310.3,312.2,5807520
^VNINDEX,20090109,313.8,313.8,312.1,313.4,8480140
^VNINDEX,20090108,315.9,318.8,313.0,314.1,13019120
^VNINDEX,20090107,320.4,322.6,319.3,319.6,14228790
^VNINDEX,20090106,312.9,315.0,312.9,314.0,12428870
^VNINDEX,20090105,308.8,311.9,308.2,311.9,7592360
^VNINDEX,20090102,312.5,313.3,312.2,313.3,5339020
^VNINDEX,20081231,318.4,318.5,314.4,315.6,14181935
^VNINDEX,20081230,310.6,316.3,310.3,316.3,13696580
^VNINDEX,20081229,306.4,308.6,306.4,308.6,7871530
^VNINDEX,20081226,300.9,304.5,300.5,304.5,9665235
^VNINDEX,20081225,304.3,304.4,301.9,302.2,6816790
^VNINDEX,20081224,298.8,304.1,298.7,304.1,9010150
^VNINDEX,20081223,303.8,304.7,301.7,303.9,12111540
^VNINDEX,20081222,314.4,314.8,310.1,310.1,11515820
^VNINDEX,20081219,305.5,309.9,305.5,307.3,11092140
^VNINDEX,20081218,301.3,305.6,300.3,305.6,10454210
^VNINDEX,20081217,295.0,301.8,293.1,301.0,10815020
^VNINDEX,20081216,305.6,305.6,296.2,296.4,11861650
^VNINDEX,20081215,308.0,308.3,303.7,308.3,9958090
^VNINDEX,20081212,295.5,299.5,295.2,299.5,11791900
^VNINDEX,20081211,285.6,289.5,284.1,288.9,7566890
^VNINDEX,20081210,290.1,290.2,286.9,286.9,9169390
^VNINDEX,20081209,285.6,293.3,285.5,293.3,8772330
^VNINDEX,20081208,291.8,292.4,287.9,288.7,12273460
^VNINDEX,20081205,303.8,303.9,298.8,299.7,10249710
^VNINDEX,20081204,306.4,310.9,306.4,308.6,10036810
^VNINDEX,20081203,307.9,308.1,304.3,306.2,8194110
^VNINDEX,20081202,305.9,307.9,305.9,307.4,8076310
^VNINDEX,20081201,313.3,317.4,310.0,314.7,10418820
^VNINDEX,20081128,311.4,314.7,311.4,314.7,12260470
^VNINDEX,20081127,308.6,309.6,303.5,303.5,12503090
^VNINDEX,20081126,318.2,318.2,311.7,311.7,9808060
^VNINDEX,20081125,320.1,320.3,317.6,320.3,10623020
^VNINDEX,20081124,322.8,322.8,317.9,317.9,11340410
^VNINDEX,20081121,315.5,322.4,315.2,319.0,16226392
^VNINDEX,20081120,326.6,328.6,324.9,325.7,14353560
^VNINDEX,20081119,342.9,342.9,336.9,336.9,9102660
^VNINDEX,20081118,338.6,342.0,338.5,340.7,10016710
^VNINDEX,20081117,346.9,348.9,345.1,345.1,8888200
^VNINDEX,20081114,357.8,357.8,351.7,352.1,13393590
^VNINDEX,20081113,334.5,347.6,334.5,346.2,14846371
^VNINDEX,20081112,339.0,342.3,338.7,342.3,11823900
^VNINDEX,20081111,355.5,356.5,351.4,351.7,14274689
^VNINDEX,20081110,368.4,372.3,365.7,366.0,15859990
^VNINDEX,20081107,366.2,371.6,365.0,366.0,17263510
^VNINDEX,20081106,371.6,388.3,369.6,379.5,29703620
^VNINDEX,20081105,377.8,377.8,377.0,377.8,15392380
^VNINDEX,20081104,349.0,363.1,348.6,361.4,18573130
^VNINDEX,20081103,347.7,351.1,343.7,348.6,15606860
^VNINDEX,20081031,343.2,347.1,342.7,347.1,12227610
^VNINDEX,20081030,330.3,337.1,328.2,336.6,15911120
^VNINDEX,20081029,336.8,336.9,328.7,331.6,20635120
^VNINDEX,20081028,313.6,322.8,313.6,322.8,16453930
^VNINDEX,20081027,329.4,330.4,329.0,329.3,13256420
^VNINDEX,20081024,346.5,348.2,345.1,345.1,13059310
^VNINDEX,20081023,361.2,363.2,359.5,360.4,12780820
^VNINDEX,20081022,370.5,374.9,370.5,374.9,12970320
^VNINDEX,20081021,378.9,379.9,373.6,379.9,16760590
^VNINDEX,20081020,377.2,378.0,370.8,370.8,12581880
^VNINDEX,20081017,385.8,386.1,382.0,382.5,11405170
^VNINDEX,20081016,380.4,388.4,380.4,384.6,13217750
^VNINDEX,20081015,399.9,399.9,388.3,397.1,26280850
^VNINDEX,20081014,381.9,389.3,381.9,389.3,8276890
^VNINDEX,20081013,377.8,381.1,371.4,371.7,13411350
^VNINDEX,20081010,379.1,381.9,378.7,379.1,16106450
^VNINDEX,20081009,390.0,410.0,390.0,397.7,20960410
^VNINDEX,20081008,397.2,402.4,396.9,401.3,16725130
^VNINDEX,20081007,413.6,415.1,413.6,414.2,10209120
^VNINDEX,20081006,436.7,437.4,432.1,433.7,14274570
^VNINDEX,20081003,449.4,456.6,449.4,452.1,10412300
^VNINDEX,20081002,466.1,466.9,454.2,460.2,14619680
^VNINDEX,20081001,463.3,464.2,448.0,454.4,19417801
^VNINDEX,20080930,457.3,457.3,456.6,456.7,4350900
^VNINDEX,20080929,476.7,487.2,472.4,479.0,18697370
^VNINDEX,20080926,490.3,490.3,475.6,483.8,22165650
^VNINDEX,20080925,459.1,470.4,459.1,470.4,17547350
^VNINDEX,20080924,461.2,465.6,454.6,455.1,13227840
^VNINDEX,20080923,455.6,474.6,452.8,465.9,38554200
^VNINDEX,20080922,459.6,459.9,459.6,459.9,7598470
^VNINDEX,20080919,434.1,439.1,434.1,439.1,23412260
^VNINDEX,20080918,417.0,419.3,416.9,419.3,11118760
^VNINDEX,20080917,436.2,438.8,436.2,437.2,14371590
^VNINDEX,20080916,466.2,466.2,455.9,455.9,16647670
^VNINDEX,20080915,470.4,493.2,470.4,476.8,30863340
^VNINDEX,20080912,477.4,479.4,475.1,476.0,15150500
^VNINDEX,20080911,499.0,500.1,496.8,497.0,16986940
^VNINDEX,20080910,530.0,530.2,508.7,514.5,28468235
^VNINDEX,20080909,532.9,543.0,525.5,525.5,29742960
^VNINDEX,20080908,527.8,536.1,526.0,532.7,35505820
^VNINDEX,20080905,551.4,553.4,546.7,546.7,21564700
^VNINDEX,20080904,556.6,558.6,549.7,558.6,29344810
^VNINDEX,20080903,552.6,559.3,552.6,555.1,16871130
^VNINDEX,20080829,533.1,539.1,531.4,539.1,31652160
^VNINDEX,20080828,549.8,551.3,547.5,547.7,35699900
^VNINDEX,20080827,568.9,575.7,561.9,561.9,31361510
^VNINDEX,20080826,568.4,569.5,561.7,561.7,17749350
^VNINDEX,20080825,544.8,548.7,542.9,548.2,20319070
^VNINDEX,20080822,536.0,536.6,527.0,527.0,22235840
^VNINDEX,20080821,512.5,526.0,510.7,526.0,24841640
^VNINDEX,20080820,497.8,515.0,497.8,508.5,31022144
^VNINDEX,20080819,520.5,520.5,506.8,511.5,33607660
^VNINDEX,20080818,504.1,508.5,503.6,508.1,18106750
^VNINDEX,20080815,488.8,489.2,488.7,488.9,9033650
^VNINDEX,20080814,470.1,476.6,469.6,476.5,20073400
^VNINDEX,20080813,460.3,465.2,457.3,464.0,21705780
^VNINDEX,20080812,464.1,464.6,456.3,459.9,22844700
^VNINDEX,20080811,454.9,455.1,454.0,454.8,15050360
^VNINDEX,20080808,441.8,444.3,438.8,444.3,14531080
^VNINDEX,20080807,446.9,446.9,438.8,438.8,17026680
^VNINDEX,20080806,431.4,437.4,431.4,437.4,16476350
^VNINDEX,20080805,429.8,430.3,428.6,430.3,10393270
^VNINDEX,20080804,439.5,440.5,438.2,439.4,11996060
^VNINDEX,20080801,447.4,449.9,446.5,447.1,11921450
^VNINDEX,20080731,447.4,451.4,444.9,451.4,13152170
^VNINDEX,20080730,448.4,448.8,442.8,448.3,20923200
^VNINDEX,20080729,443.4,445.1,443.4,444.4,14919160
^VNINDEX,20080728,426.2,434.6,425.9,434.6,15154790
^VNINDEX,20080725,428.0,429.5,427.4,429.5,8949150
^VNINDEX,20080724,435.7,441.0,434.0,435.8,23590880
^VNINDEX,20080723,451.2,451.2,445.6,445.6,1654210
^VNINDEX,20080722,461.3,461.3,457.9,457.9,1658250
^VNINDEX,20080721,470.8,470.8,470.8,470.8,14164760
^VNINDEX,20080718,483.1,483.1,483.1,483.1,26871610
^VNINDEX,20080717,489.8,489.8,489.8,489.8,15030680
^VNINDEX,20080716,486.5,486.5,486.5,486.5,37391560
^VNINDEX,20080715,479.8,479.8,479.8,479.8,11291170
^VNINDEX,20080714,467.9,467.9,467.9,467.9,9441460
^VNINDEX,20080711,456.6,456.6,456.6,456.6,12969670
^VNINDEX,20080710,446.6,446.6,446.6,446.6,13736500
^VNINDEX,20080709,439.6,439.6,439.6,439.6,15331440
^VNINDEX,20080708,436.7,436.7,436.7,436.7,15344630
^VNINDEX,20080707,435.9,435.9,435.9,435.9,25319130
^VNINDEX,20080704,439.7,439.7,439.7,439.7,10796110
^VNINDEX,20080703,430.1,430.1,430.1,430.1,8885420
^VNINDEX,20080702,419.3,419.3,419.3,419.3,14600780
^VNINDEX,20080701,409.6,409.6,409.6,409.6,8857960
^VNINDEX,20080630,399.4,399.4,399.4,399.4,7574490
^VNINDEX,20080627,392.6,392.6,392.6,392.6,8880180
^VNINDEX,20080626,386.5,386.5,386.5,386.5,14447210
^VNINDEX,20080625,383.8,383.8,383.8,383.8,8392040
^VNINDEX,20080624,376.0,376.0,376.0,376.0,7069215
^VNINDEX,20080623,368.9,368.9,368.9,368.9,9845180
^VNINDEX,20080620,366.0,366.0,366.0,366.0,6912290
^VNINDEX,20080619,373.3,373.3,373.3,373.3,7363980
^VNINDEX,20080618,382.1,382.1,382.1,382.1,22531100
^VNINDEX,20080617,384.7,384.7,384.7,384.7,8479250
^VNINDEX,20080616,378.2,378.2,378.2,378.2,11265230
^VNINDEX,20080613,372.7,372.7,372.7,372.7,9974620
^VNINDEX,20080612,370.6,370.6,370.6,370.6,7386490
^VNINDEX,20080611,370.4,370.4,370.4,370.4,12618750
^VNINDEX,20080610,373.0,373.0,373.0,373.0,2999200
^VNINDEX,20080609,379.1,379.1,379.1,379.1,2705520
^VNINDEX,20080606,384.2,384.2,384.2,384.2,2154000
^VNINDEX,20080605,390.1,390.1,390.1,390.1,3860490
^VNINDEX,20080604,395.7,395.7,395.7,395.7,8531170
^VNINDEX,20080603,401.2,401.2,401.2,401.2,3589770
^VNINDEX,20080602,407.9,407.9,407.9,407.9,9801850
^VNINDEX,20080530,414.1,414.1,414.1,414.1,2725780
^VNINDEX,20080526,420.5,420.5,420.5,420.5,3712370
^VNINDEX,20080523,428.1,428.1,428.1,428.1,3679200
^VNINDEX,20080522,434.8,434.8,434.8,434.8,3219950
^VNINDEX,20080521,441.8,441.8,441.8,441.8,2905040
^VNINDEX,20080520,449.2,449.2,449.2,449.2,2843408
^VNINDEX,20080519,455.7,455.7,455.7,455.7,4523680
^VNINDEX,20080516,460.0,460.0,460.0,460.0,8934240
^VNINDEX,20080515,466.7,466.7,466.7,466.7,1922360
^VNINDEX,20080514,475.5,475.5,475.5,475.5,926850
^VNINDEX,20080513,483.9,483.9,483.9,483.9,1065860
^VNINDEX,20080512,492.0,492.0,492.0,492.0,2405280
^VNINDEX,20080509,500.3,500.3,500.3,500.3,2421730
^VNINDEX,20080508,507.9,507.9,507.9,507.9,4514990
^VNINDEX,20080507,515.3,515.3,515.3,515.3,6646210
^VNINDEX,20080506,518.4,518.4,518.4,518.4,6332500
^VNINDEX,20080505,521.3,521.3,521.3,521.3,5729700
^VNINDEX,20080429,522.4,522.4,522.4,522.4,9703430
^VNINDEX,20080428,519.4,519.4,519.4,519.4,9435770
^VNINDEX,20080425,515.9,515.9,515.9,515.9,6976270
^VNINDEX,20080424,518.4,518.4,518.4,518.4,7421040
^VNINDEX,20080423,522.0,522.0,522.0,522.0,6422390
^VNINDEX,20080422,530.6,530.6,530.6,530.6,4628150
^VNINDEX,20080421,534.9,534.9,534.9,534.9,6980595
^VNINDEX,20080418,537.3,537.3,537.3,537.3,10395730
^VNINDEX,20080417,537.6,537.6,537.6,537.6,13410110
^VNINDEX,20080416,531.4,531.4,531.4,531.4,5937220
^VNINDEX,20080411,539.0,539.0,539.0,539.0,8178620
^VNINDEX,20080410,545.7,545.7,545.7,545.7,9789100
^VNINDEX,20080409,552.0,552.0,552.0,552.0,10882570
^VNINDEX,20080408,548.6,548.6,548.6,548.6,26603980
^VNINDEX,20080407,542.3,542.3,542.3,542.3,7358110
^VNINDEX,20080404,533.0,533.0,533.0,533.0,832740
^VNINDEX,20080403,529.2,529.2,529.2,529.2,8377410
^VNINDEX,20080402,525.1,525.1,525.1,525.1,2586950
^VNINDEX,20080401,521.0,521.0,521.0,521.0,2532630
^VNINDEX,20080331,516.9,516.9,516.9,516.9,4286141
^VNINDEX,20080328,512.7,512.7,512.7,512.7,2898230
^VNINDEX,20080327,508.8,508.8,508.8,508.8,6808770
^VNINDEX,20080326,504.7,504.7,504.7,504.7,19471930
^VNINDEX,20080325,496.6,496.6,496.6,496.6,8648010
^VNINDEX,20080324,521.1,521.1,521.1,521.1,7026807
^VNINDEX,20080321,545.7,545.7,545.7,545.7,13168470
^VNINDEX,20080320,564.8,564.8,564.8,564.8,15105100
^VNINDEX,20080319,573.5,573.5,573.5,573.5,25536110
^VNINDEX,20080318,588.3,588.3,588.3,588.3,9053140
^VNINDEX,20080317,615.7,615.7,615.7,615.7,16456921
^VNINDEX,20080314,643.8,643.8,643.8,643.8,10149260
^VNINDEX,20080313,647.6,647.6,647.6,647.6,14717260
^VNINDEX,20080312,643.9,643.9,643.9,643.9,16021930
^VNINDEX,20080311,638.7,638.7,638.7,638.7,19174060
^VNINDEX,20080310,658.3,658.3,658.3,658.3,25706350
^VNINDEX,20080307,640.1,640.1,640.1,640.1,9731280
^VNINDEX,20080306,611.2,611.2,611.2,611.2,27176990
^VNINDEX,20080305,583.5,583.5,583.5,583.5,11945850
^VNINDEX,20080304,608.9,608.9,608.9,608.9,10318030
^VNINDEX,20080303,635.2,635.2,635.2,635.2,12203400
^VNINDEX,20080229,663.3,663.3,663.3,663.3,12750440
^VNINDEX,20080228,678.1,678.1,678.1,678.1,10924700
^VNINDEX,20080227,686.5,686.5,686.5,686.5,10797890
^VNINDEX,20080226,692.9,692.9,692.9,692.9,13421100
^VNINDEX,20080225,715.0,715.0,715.0,715.0,22270170
^VNINDEX,20080222,687.1,687.1,687.1,687.1,15755940
^VNINDEX,20080221,710.5,710.5,710.5,710.5,19943850
^VNINDEX,20080220,744.9,744.9,744.9,744.9,12778170
^VNINDEX,20080219,776.8,776.8,776.8,776.8,14373457
^VNINDEX,20080218,782.6,782.6,782.6,782.6,14507240
^VNINDEX,20080215,816.0,816.0,816.0,816.0,5815210
^VNINDEX,20080214,823.5,823.5,823.5,823.5,8878890
^VNINDEX,20080213,817.9,817.9,817.9,817.9,7904180
^VNINDEX,20080212,841.2,841.2,841.2,841.2,6428550
^VNINDEX,20080201,859.6,859.6,859.6,859.6,14488090
^VNINDEX,20080131,844.1,844.1,844.1,844.1,13173055
^VNINDEX,20080130,843.1,843.1,843.1,843.1,13767700
^VNINDEX,20080129,811.6,811.6,811.6,811.6,9644190
^VNINDEX,20080128,785.1,785.1,785.1,785.1,7204760
^VNINDEX,20080125,776.0,776.0,776.0,776.0,7537230
^VNINDEX,20080124,764.1,764.1,764.1,764.1,10111410
^VNINDEX,20080123,776.7,776.7,776.7,776.7,10787310
^VNINDEX,20080122,807.7,807.7,807.7,807.7,12196370
^VNINDEX,20080121,833.9,833.9,833.9,833.9,8007160
^VNINDEX,20080118,847.0,847.0,847.0,847.0,7332025
^VNINDEX,20080117,833.8,833.8,833.8,833.8,11217240
^VNINDEX,20080116,846.1,846.1,846.1,846.1,14112140
^VNINDEX,20080115,808.8,808.8,808.8,808.8,10254400
^VNINDEX,20080114,841.0,841.0,841.0,841.0,9670960
^VNINDEX,20080111,860.8,860.8,860.8,860.8,7395180
^VNINDEX,20080110,850.1,850.1,850.1,850.1,12351005
^VNINDEX,20080109,878.4,878.4,878.4,878.4,7797560
^VNINDEX,20080108,893.7,893.7,893.7,893.7,9242410
^VNINDEX,20080107,887.1,887.1,887.1,887.1,7723300
^VNINDEX,20080104,903.1,903.1,903.1,903.1,8129360
^VNINDEX,20080103,908.2,908.2,908.2,908.2,8720040
^VNINDEX,20080102,921.1,921.1,921.1,921.1,6006030
^VNINDEX,20071228,927.0,927.0,927.0,927.0,5453340
^VNINDEX,20071227,921.8,921.8,921.8,921.8,7301310
^VNINDEX,20071226,924.4,924.4,924.4,924.4,8349610
^VNINDEX,20071225,918.4,918.4,918.4,918.4,6586460
^VNINDEX,20071224,930.9,930.9,930.9,930.9,6880160
^VNINDEX,20071221,935.1,935.1,935.1,935.1,8239150
^VNINDEX,20071220,930.5,930.5,930.5,930.5,8948750
^VNINDEX,20071219,946.8,946.8,946.8,946.8,10002962
^VNINDEX,20071218,919.6,919.6,919.6,919.6,7391100
^VNINDEX,20071217,911.1,911.1,911.1,911.1,5756260
^VNINDEX,20071214,922.1,922.1,922.1,922.1,8235270
^VNINDEX,20071213,930.4,930.4,930.4,930.4,6491110
^VNINDEX,20071212,946.3,946.3,946.3,946.3,9109190
^VNINDEX,20071211,941.0,941.0,941.0,941.0,7740430
^VNINDEX,20071210,958.5,958.5,958.5,958.5,7519960
^VNINDEX,20071207,974.6,974.6,974.6,974.6,8376420
^VNINDEX,20071206,974.5,974.5,974.5,974.5,6090220
^VNINDEX,20071205,976.2,976.2,976.2,976.2,8192070
^VNINDEX,20071204,988.9,988.9,988.9,988.9,10569560
^VNINDEX,20071203,988.0,988.0,988.0,988.0,9871860
^VNINDEX,20071130,972.4,972.4,972.4,972.4,10004690
^VNINDEX,20071129,980.1,980.1,980.1,980.1,8212150
^VNINDEX,20071128,984.6,984.6,984.6,984.6,8356830
^VNINDEX,20071127,988.1,988.1,988.1,988.1,10068210
^VNINDEX,20071126,991.4,991.4,991.4,991.4,12285906
^VNINDEX,20071123,975.9,975.9,975.9,975.9,7763920
^VNINDEX,20071122,977.2,977.2,977.2,977.2,8777814
^VNINDEX,20071121,971.5,971.5,971.5,971.5,10116710
^VNINDEX,20071120,983.5,983.5,983.5,983.5,7266350
^VNINDEX,20071119,998.8,998.8,998.8,998.8,8293346
^VNINDEX,20071116,998.2,998.2,998.2,998.2,11068140
^VNINDEX,20071115,1002.7,1002.7,1002.7,1002.7,13916450
^VNINDEX,20071114,993.8,993.8,993.8,993.8,19727650
^VNINDEX,20071113,973.6,973.6,973.6,973.6,13377809
^VNINDEX,20071112,1006.1,1006.1,1006.1,1006.1,10517810
^VNINDEX,20071109,1018.3,1018.3,1018.3,1018.3,12562250
^VNINDEX,20071108,1026.5,1026.5,1026.5,1026.5,13223596
^VNINDEX,20071107,1031.2,1031.2,1031.2,1031.2,14628650
^VNINDEX,20071106,1031.7,1031.7,1031.7,1031.7,12928417
^VNINDEX,20071105,1047.2,1047.2,1047.2,1047.2,14173830
^VNINDEX,20071102,1066.6,1066.6,1066.6,1066.6,10934180
^VNINDEX,20071101,1075.9,1075.9,1075.9,1075.9,14156540
^VNINDEX,20071031,1065.1,1065.1,1065.1,1065.1,11398920
^VNINDEX,20071030,1069.8,1069.8,1069.8,1069.8,11858730
^VNINDEX,20071029,1064.2,1064.2,1064.2,1064.2,17289030
^VNINDEX,20071026,1092.5,1092.5,1092.5,1092.5,11979100
^VNINDEX,20071025,1095.5,1095.5,1095.5,1095.5,16736005
^VNINDEX,20071024,1096.2,1096.2,1096.2,1096.2,12446670
^VNINDEX,20071023,1075.3,1075.3,1075.3,1075.3,12620460
^VNINDEX,20071022,1085.7,1085.7,1085.7,1085.7,10364315
^VNINDEX,20071019,1097.1,1097.1,1097.1,1097.1,12240170
^VNINDEX,20071018,1088.7,1088.7,1088.7,1088.7,15254320
^VNINDEX,20071017,1101.3,1101.3,1101.3,1101.3,13546680
^VNINDEX,20071016,1103.9,1103.9,1103.9,1103.9,15307560
^VNINDEX,20071015,1105.2,1105.2,1105.2,1105.2,12778930
^VNINDEX,20071012,1104.6,1104.6,1104.6,1104.6,16053085
^VNINDEX,20071011,1099.3,1099.3,1099.3,1099.3,11499710
^VNINDEX,20071010,1104.7,1104.7,1104.7,1104.7,13552210
^VNINDEX,20071009,1097.4,1097.4,1097.4,1097.4,14172660
^VNINDEX,20071008,1084.9,1084.9,1084.9,1084.9,13375120
^VNINDEX,20071005,1081.6,1081.6,1081.6,1081.6,16276350
^VNINDEX,20071004,1087.8,1087.8,1087.8,1087.8,16414980
^VNINDEX,20071003,1106.6,1106.6,1106.6,1106.6,14399570
^VNINDEX,20071002,1099.5,1099.5,1099.5,1099.5,17546890
^VNINDEX,20071001,1084.4,1084.4,1084.4,1084.4,16492500
^VNINDEX,20070928,1046.9,1046.9,1046.9,1046.9,14801700
^VNINDEX,20070927,1014.1,1014.1,1014.1,1014.1,12683870
^VNINDEX,20070926,1015.9,1015.9,1015.9,1015.9,15853250
^VNINDEX,20070925,1009.9,1009.9,1009.9,1009.9,14900560
^VNINDEX,20070924,975.8,975.8,975.8,975.8,12054760
^VNINDEX,20070921,958.7,958.7,958.7,958.7,10885160
^VNINDEX,20070920,963.6,963.6,963.6,963.6,10779190
^VNINDEX,20070919,946.2,946.2,946.2,946.2,9151624
^VNINDEX,20070918,935.2,935.2,935.2,935.2,7460680
^VNINDEX,20070917,934.7,934.7,934.7,934.7,11095805
^VNINDEX,20070914,930.5,930.5,930.5,930.5,5354710
^VNINDEX,20070913,921.3,921.3,921.3,921.3,9379720
^VNINDEX,20070912,921.2,921.2,921.2,921.2,7029850
^VNINDEX,20070911,920.5,920.5,920.5,920.5,13325570
^VNINDEX,20070910,927.1,927.1,927.1,927.1,7248770
^VNINDEX,20070907,934.1,934.1,934.1,934.1,6282830
^VNINDEX,20070906,928.4,928.4,928.4,928.4,6856080
^VNINDEX,20070905,925.6,925.6,925.6,925.6,8291910
^VNINDEX,20070904,929.9,929.9,929.9,929.9,8041460
^VNINDEX,20070831,908.4,908.4,908.4,908.4,7093620
^VNINDEX,20070830,903.9,903.9,903.9,903.9,5323332
^VNINDEX,20070829,901.2,901.2,901.2,901.2,6194950
^VNINDEX,20070828,902.6,902.6,902.6,902.6,4974300
^VNINDEX,20070827,909.1,909.1,909.1,909.1,8735999
^VNINDEX,20070824,905.5,905.5,905.5,905.5,7620380
^VNINDEX,20070823,887.6,887.6,887.6,887.6,8751750
^VNINDEX,20070822,892.1,892.1,892.1,892.1,6263320
^VNINDEX,20070821,895.7,895.7,895.7,895.7,6565840
^VNINDEX,20070820,890.0,890.0,890.0,890.0,7374066
^VNINDEX,20070817,887.9,887.9,887.9,887.9,4301390
^VNINDEX,20070816,900.3,900.3,900.3,900.3,5827710
^VNINDEX,20070815,915.3,915.3,915.3,915.3,3200560
^VNINDEX,20070814,923.1,923.1,923.1,923.1,4766180
^VNINDEX,20070813,909.1,909.1,909.1,909.1,5324936
^VNINDEX,20070810,935.7,935.7,935.7,935.7,7597825
^VNINDEX,20070809,938.2,938.2,938.2,938.2,8625310
^VNINDEX,20070808,910.0,910.0,910.0,910.0,4836360
^VNINDEX,20070807,896.9,896.9,896.9,896.9,4162380
^VNINDEX,20070806,883.9,883.9,883.9,883.9,4233060
^VNINDEX,20070803,892.9,892.9,892.9,892.9,5899770
^VNINDEX,20070802,911.2,911.2,911.2,911.2,6596810
^VNINDEX,20070801,923.1,923.1,923.1,923.1,6790610
^VNINDEX,20070731,908.0,908.0,908.0,908.0,6578310
^VNINDEX,20070730,925.4,925.4,925.4,925.4,3296340
^VNINDEX,20070727,940.4,940.4,940.4,940.4,5218535
^VNINDEX,20070726,956.1,956.1,956.1,956.1,7609390
^VNINDEX,20070725,972.6,972.6,972.6,972.6,5478480
^VNINDEX,20070724,982.4,982.4,982.4,982.4,7413877
^VNINDEX,20070723,979.2,979.2,979.2,979.2,5599498
^VNINDEX,20070720,981.3,981.3,981.3,981.3,4972590
^VNINDEX,20070719,984.4,984.4,984.4,984.4,6026310
^VNINDEX,20070718,994.7,994.7,994.7,994.7,4921620
^VNINDEX,20070717,1000.3,1000.3,1000.3,1000.3,6379010
^VNINDEX,20070716,995.8,995.8,995.8,995.8,6167960
^VNINDEX,20070713,1015.7,1015.7,1015.7,1015.7,6276530
^VNINDEX,20070712,1017.7,1017.7,1017.7,1017.7,6316950
^VNINDEX,20070711,1029.8,1029.8,1029.8,1029.8,5727550
^VNINDEX,20070710,1023.0,1023.0,1023.0,1023.0,5505090
^VNINDEX,20070709,1010.3,1010.3,1010.3,1010.3,7114530
^VNINDEX,20070706,1010.5,1010.5,1010.5,1010.5,5982413
^VNINDEX,20070705,1012.8,1012.8,1012.8,1012.8,8645670
^VNINDEX,20070704,1013.6,1013.6,1013.6,1013.6,6860695
^VNINDEX,20070703,977.3,977.3,977.3,977.3,7178690
^VNINDEX,20070702,994.2,994.2,994.2,994.2,7620810
^VNINDEX,20070629,1024.7,1024.7,1024.7,1024.7,4340530
^VNINDEX,20070628,1024.0,1024.0,1024.0,1024.0,8672866
^VNINDEX,20070627,1033.0,1033.0,1033.0,1033.0,9286295
^VNINDEX,20070626,1055.7,1055.7,1055.7,1055.7,7485965
^VNINDEX,20070625,1044.4,1044.4,1044.4,1044.4,7441197
^VNINDEX,20070622,1033.7,1033.7,1033.7,1033.7,6791295
^VNINDEX,20070621,1034.4,1034.4,1034.4,1034.4,5685130
^VNINDEX,20070620,1045.3,1045.3,1045.3,1045.3,7214750
^VNINDEX,20070619,1049.6,1049.6,1049.6,1049.6,8661632
^VNINDEX,20070618,1044.0,1044.0,1044.0,1044.0,10580050
^VNINDEX,20070615,1048.2,1048.2,1048.2,1048.2,5689725
^VNINDEX,20070614,1042.8,1042.8,1042.8,1042.8,7804850
^VNINDEX,20070613,1038.8,1038.8,1038.8,1038.8,9075440
^VNINDEX,20070612,1036.5,1036.5,1036.5,1036.5,10783320
^VNINDEX,20070611,1040.8,1040.8,1040.8,1040.8,7114440
^VNINDEX,20070608,1057.4,1057.4,1057.4,1057.4,8582800
^VNINDEX,20070607,1060.0,1060.0,1060.0,1060.0,12734621
^VNINDEX,20070606,1045.3,1045.3,1045.3,1045.3,7047890
^VNINDEX,20070605,1039.7,1039.7,1039.7,1039.7,8164480
^VNINDEX,20070604,1062.1,1062.1,1062.1,1062.1,7578978
^VNINDEX,20070601,1077.4,1077.4,1077.4,1077.4,5593365
^VNINDEX,20070531,1081.5,1081.5,1081.5,1081.5,6024440
^VNINDEX,20070530,1077.9,1077.9,1077.9,1077.9,5326187
^VNINDEX,20070529,1093.8,1093.8,1093.8,1093.8,7103260
^VNINDEX,20070528,1098.6,1098.6,1098.6,1098.6,7183115
^VNINDEX,20070525,1089.6,1089.6,1089.6,1089.6,9134800
^VNINDEX,20070524,1085.3,1085.3,1085.3,1085.3,8450960
^VNINDEX,20070523,1113.2,1113.2,1113.2,1113.2,10850665
^VNINDEX,20070522,1107.5,1107.5,1107.5,1107.5,11783380
^VNINDEX,20070521,1085.4,1085.4,1085.4,1085.4,7904925
^VNINDEX,20070518,1066.6,1066.6,1066.6,1066.6,6509690
^VNINDEX,20070517,1059.8,1059.8,1059.8,1059.8,11249340
^VNINDEX,20070516,1041.0,1041.0,1041.0,1041.0,8755600
^VNINDEX,20070515,1054.7,1054.7,1054.7,1054.7,8497726
^VNINDEX,20070514,1066.0,1066.0,1066.0,1066.0,6110220
^VNINDEX,20070511,1039.6,1039.6,1039.6,1039.6,9644650
^VNINDEX,20070510,1020.0,1020.0,1020.0,1020.0,7988520
^VNINDEX,20070509,1020.0,1020.0,1020.0,1020.0,8323270
^VNINDEX,20070508,1015.4,1015.4,1015.4,1015.4,9926831
^VNINDEX,20070507,983.6,983.6,983.6,983.6,5753772
^VNINDEX,20070504,947.2,947.2,947.2,947.2,4474020
^VNINDEX,20070503,937.5,937.5,937.5,937.5,5411750
^VNINDEX,20070502,935.5,935.5,935.5,935.5,7687850
^VNINDEX,20070425,923.9,923.9,923.9,923.9,8357280
^VNINDEX,20070424,905.5,905.5,905.5,905.5,6026121
^VNINDEX,20070423,931.2,931.2,931.2,931.2,5746780
^VNINDEX,20070420,968.9,968.9,968.9,968.9,5094170
^VNINDEX,20070419,998.1,998.1,998.1,998.1,8986729
^VNINDEX,20070418,1001.1,1001.1,1001.1,1001.1,4305800
^VNINDEX,20070417,965.7,965.7,965.7,965.7,6683360
^VNINDEX,20070416,983.0,983.0,983.0,983.0,5508707
^VNINDEX,20070413,1013.0,1013.0,1013.0,1013.0,6686440
^VNINDEX,20070412,1027.6,1027.6,1027.6,1027.6,4626430
^VNINDEX,20070411,1034.7,1034.7,1034.7,1034.7,4260930
^VNINDEX,20070410,1039.7,1039.7,1039.7,1039.7,6140660
^VNINDEX,20070409,1041.4,1041.4,1041.4,1041.4,6015600
^VNINDEX,20070406,1033.9,1033.9,1033.9,1033.9,7972335
^VNINDEX,20070405,1049.0,1049.0,1049.0,1049.0,8464225
^VNINDEX,20070404,1050.9,1050.9,1050.9,1050.9,9133374
^VNINDEX,20070403,1027.5,1027.5,1027.5,1027.5,6941460
^VNINDEX,20070402,1055.1,1055.1,1055.1,1055.1,7755580
^VNINDEX,20070330,1071.3,1071.3,1071.3,1071.3,12097100
^VNINDEX,20070329,1068.7,1068.7,1068.7,1068.7,10182000
^VNINDEX,20070328,1031.8,1031.8,1031.8,1031.8,9309660
^VNINDEX,20070327,1034.2,1034.2,1034.2,1034.2,7292297
^VNINDEX,20070326,1072.2,1072.2,1072.2,1072.2,9964960
^VNINDEX,20070323,1090.6,1090.6,1090.6,1090.6,8265340
^VNINDEX,20070322,1099.8,1099.8,1099.8,1099.8,9466027
^VNINDEX,20070321,1111.6,1111.6,1111.6,1111.6,10440620
^VNINDEX,20070320,1117.2,1117.2,1117.2,1117.2,12201150
^VNINDEX,20070319,1133.3,1133.3,1133.3,1133.3,12099700
^VNINDEX,20070316,1109.8,1109.8,1109.8,1109.8,11522490
^VNINDEX,20070315,1065.5,1065.5,1065.5,1065.5,10637310
^VNINDEX,20070314,1114.2,1114.2,1114.2,1114.2,15940554
^VNINDEX,20070313,1158.3,1158.3,1158.3,1158.3,16748374
^VNINDEX,20070312,1170.7,1170.7,1170.7,1170.7,13361620
^VNINDEX,20070309,1155.7,1155.7,1155.7,1155.7,13218547
^VNINDEX,20070308,1141.6,1141.6,1141.6,1141.6,9874270
^VNINDEX,20070307,1132.2,1132.2,1132.2,1132.2,10777971
^VNINDEX,20070306,1133.3,1133.3,1133.3,1133.3,10264206
^VNINDEX,20070305,1158.9,1158.9,1158.9,1158.9,10527248
^VNINDEX,20070302,1147.7,1147.7,1147.7,1147.7,19246830
^VNINDEX,20070301,1123.1,1123.1,1123.1,1123.1,10623165
^VNINDEX,20070228,1137.7,1137.7,1137.7,1137.7,15495355
^VNINDEX,20070227,1167.4,1167.4,1167.4,1167.4,9840080
^VNINDEX,20070226,1129.0,1129.0,1129.0,1129.0,8416137
^VNINDEX,20070215,1083.2,1083.2,1083.2,1083.2,6847710
^VNINDEX,20070214,1073.2,1073.2,1073.2,1073.2,12004670
^VNINDEX,20070213,1074.5,1074.5,1074.5,1074.5,8319270
^VNINDEX,20070212,1054.3,1054.3,1054.3,1054.3,9985889
^VNINDEX,20070209,1030.9,1030.9,1030.9,1030.9,9985889
^VNINDEX,20070208,1052.9,1052.9,1052.9,1052.9,8016080
^VNINDEX,20070207,1095.8,1095.8,1095.8,1095.8,8643740
^VNINDEX,20070206,1091.4,1091.4,1091.4,1091.4,10394510
^VNINDEX,20070205,1058.7,1058.7,1058.7,1058.7,11509880
^VNINDEX,20070202,1074.5,1074.5,1074.5,1074.5,7698660
^VNINDEX,20070201,1049.3,1049.3,1049.3,1049.3,14953672
^VNINDEX,20070131,1041.3,1041.3,1041.3,1041.3,10423410
^VNINDEX,20070130,1024.0,1024.0,1024.0,1024.0,5033880
^VNINDEX,20070129,995.5,995.5,995.5,995.5,9608140
^VNINDEX,20070126,974.8,974.8,974.8,974.8,13345090
^VNINDEX,20070125,988.9,988.9,988.9,988.9,14373610
^VNINDEX,20070124,1016.4,1016.4,1016.4,1016.4,11717496
^VNINDEX,20070123,1040.7,1040.7,1040.7,1040.7,8156140
^VNINDEX,20070122,1027.7,1027.7,1027.7,1027.7,14460310
^VNINDEX,20070119,1023.0,1023.0,1023.0,1023.0,9720710
^VNINDEX,20070118,946.8,946.8,946.8,946.8,3803420
^VNINDEX,20070117,965.0,965.0,965.0,965.0,12409980
^VNINDEX,20070116,983.6,983.6,983.6,983.6,9361760
^VNINDEX,20070115,947.1,947.1,947.1,947.1,9940185
^VNINDEX,20070112,914.8,914.8,914.8,914.8,10160500
^VNINDEX,20070111,885.4,885.4,885.4,885.4,5077230
^VNINDEX,20070110,844.9,865.7,865.7,865.7,9064193
^VNINDEX,20070109,844.9,844.9,844.9,844.9,11760320
^VNINDEX,20070108,825.1,825.1,825.1,825.1,8758760
^VNINDEX,20070105,816.5,816.5,816.5,816.5,11077094
^VNINDEX,20070104,788.8,788.8,788.8,788.8,10796630
^VNINDEX,20070103,757.7,757.7,757.7,757.7,5928424
^VNINDEX,20070102,741.3,741.3,741.3,741.3,6348000
^VNINDEX,20061229,751.8,751.8,751.8,751.8,5286476
^VNINDEX,20061228,753.8,753.8,753.8,753.8,10479711
^VNINDEX,20061227,754.6,754.6,754.6,754.6,9367580
^VNINDEX,20061226,747.8,747.8,747.8,747.8,8658660
^VNINDEX,20061225,734.7,734.7,734.7,734.7,9759523
^VNINDEX,20061222,778.9,744.1,778.9,744.1,4749980
^VNINDEX,20061221,778.9,778.9,778.9,778.9,11031900
^VNINDEX,20061220,799.3,809.9,799.3,809.9,8210400
^VNINDEX,20061219,779.6,799.3,779.6,799.3,9285725
^VNINDEX,20061218,775.6,779.6,775.6,779.6,9960635
^VNINDEX,20061215,773.5,775.6,773.5,775.6,8398370
^VNINDEX,20061214,766.6,766.6,757.2,757.2,9687460
^VNINDEX,20061213,740.3,740.6,738.8,740.6,8937770
^VNINDEX,20061212,748.6,748.6,716.6,716.6,12498955
^VNINDEX,20061211,721.6,724.3,721.6,723.8,12579421
^VNINDEX,20061208,696.1,696.1,696.1,696.1,1202500
^VNINDEX,20061207,670.1,677.1,670.1,677.1,1594230
^VNINDEX,20061206,651.2,655.1,651.2,655.1,6045240
^VNINDEX,20061205,644.3,644.6,642.9,644.6,4395010
^VNINDEX,20061204,638.9,640.7,638.9,640.6,4645900
^VNINDEX,20061201,637.1,637.1,631.3,631.3,3425920
^VNINDEX,20061130,616.8,633.0,616.8,633.0,8413280
^VNINDEX,20061129,612.2,616.6,612.2,616.6,5599800
^VNINDEX,20061128,635.6,647.1,635.6,638.0,5419340
^VNINDEX,20061127,687.7,687.7,640.1,640.1,8580720
^VNINDEX,20061124,666.0,666.3,665.5,665.5,9539028
^VNINDEX,20061123,632.5,637.2,632.5,637.0,9420844
^VNINDEX,20061122,609.5,610.2,607.9,610.2,5325750
^VNINDEX,20061121,596.2,599.0,596.2,598.2,7160159
^VNINDEX,20061120,590.1,590.1,584.3,584.3,6075505
^VNINDEX,20061117,563.1,573.8,563.1,573.8,7179170
^VNINDEX,20061116,556.4,559.8,556.4,559.8,8492989
^VNINDEX,20061115,570.6,570.6,563.1,563.1,7485270
^VNINDEX,20061114,549.4,555.8,549.4,555.8,6459440
^VNINDEX,20061113,534.0,537.3,534.0,537.3,7176740
^VNINDEX,20061110,537.4,537.4,530.8,530.8,6616580
^VNINDEX,20061109,530.1,531.7,530.1,531.7,2681030
^VNINDEX,20061108,524.3,526.0,524.3,526.0,4483610
^VNINDEX,20061107,519.7,520.5,519.7,520.0,2460570
^VNINDEX,20061106,513.9,517.1,513.9,517.1,6305430
^VNINDEX,20061103,514.1,514.1,513.7,513.7,1195480
^VNINDEX,20061102,523.1,523.1,517.0,517.0,2655390
^VNINDEX,20061101,516.8,521.4,516.8,521.4,3041750
^VNINDEX,20061031,505.2,511.5,505.2,511.5,2734070
^VNINDEX,20061030,518.0,518.0,512.4,512.4,1886080
^VNINDEX,20061027,520.7,521.2,520.7,521.0,3348620
^VNINDEX,20061026,524.6,525.0,524.4,525.0,4661360
^VNINDEX,20061025,525.0,525.4,524.2,524.2,2995360
^VNINDEX,20061024,526.1,526.1,525.8,525.8,4212661
^VNINDEX,20061023,526.0,526.0,525.9,525.9,5814150
^VNINDEX,20061020,527.9,528.4,527.9,528.4,5782580
^VNINDEX,20061019,522.7,524.6,522.5,524.6,7273092
^VNINDEX,20061018,517.9,518.6,517.9,518.6,5656710
^VNINDEX,20061017,523.3,523.3,518.7,518.7,3263810
^VNINDEX,20061016,527.0,527.0,526.3,526.3,7749450
^VNINDEX,20061013,525.0,526.1,525.0,525.9,2243040
^VNINDEX,20061012,527.2,527.2,525.2,525.2,6783506
^VNINDEX,20061011,524.7,525.0,524.7,524.7,3370508
^VNINDEX,20061010,532.0,532.0,527.2,527.2,3389080
^VNINDEX,20061009,537.5,537.5,535.1,535.1,4830538
^VNINDEX,20061006,532.9,536.5,532.9,536.5,2015340
^VNINDEX,20061005,542.8,542.8,534.7,534.7,5023370
^VNINDEX,20061004,545.5,545.5,541.9,541.9,4290176
^VNINDEX,20061003,538.1,538.1,536.5,537.9,3276410
^VNINDEX,20061002,529.6,531.7,529.6,531.7,8315210
^VNINDEX,20060929,531.9,531.9,526.7,526.7,5197600
^VNINDEX,20060928,522.2,527.7,522.2,527.7,10770191
^VNINDEX,20060927,522.2,522.2,520.4,520.4,2878680
^VNINDEX,20060926,516.8,520.0,516.8,520.0,5011546
^VNINDEX,20060925,514.5,515.1,514.2,515.1,2252320
^VNINDEX,20060922,511.6,513.8,511.6,513.8,3737513
^VNINDEX,20060921,515.8,515.8,513.3,513.4,2678150
^VNINDEX,20060920,519.5,519.5,514.5,514.5,4874070
^VNINDEX,20060919,514.0,515.1,514.0,515.1,7631740
^VNINDEX,20060918,511.1,511.1,509.0,510.1,4976000
^VNINDEX,20060915,508.3,509.3,508.3,509.3,2729910
^VNINDEX,20060914,509.0,509.0,505.2,505.2,4002250
^VNINDEX,20060913,500.4,511.1,500.4,510.7,4370976
^VNINDEX,20060912,506.1,506.1,500.8,500.8,4105450
^VNINDEX,20060911,514.9,514.9,511.6,511.6,2757180
^VNINDEX,20060908,511.4,513.0,511.2,513.0,3249660
^VNINDEX,20060907,514.8,514.8,511.2,511.2,5161370
^VNINDEX,20060906,526.9,526.9,517.6,517.6,4555250
^VNINDEX,20060905,509.9,515.7,509.9,515.7,8026263
^VNINDEX,20060901,494.8,498.2,494.8,498.2,4948350
^VNINDEX,20060831,492.5,492.5,490.2,491.2,4637460
^VNINDEX,20060830,492.9,493.2,492.8,492.8,3573660
^VNINDEX,20060829,485.6,488.6,485.6,488.6,4591680
^VNINDEX,20060828,477.4,483.1,477.4,483.1,8549670
^VNINDEX,20060825,478.1,478.1,476.9,477.4,1505150
^VNINDEX,20060824,480.8,481.2,479.0,479.0,4494350
^VNINDEX,20060823,467.0,478.4,467.0,478.4,4680056
^VNINDEX,20060822,474.6,474.6,470.1,470.1,3866098
^VNINDEX,20060821,485.2,485.2,482.2,482.2,9757670
^VNINDEX,20060818,486.0,486.0,482.3,482.3,4116620
^VNINDEX,20060817,488.8,488.8,483.3,483.3,6261070
^VNINDEX,20060816,467.9,476.2,467.9,476.2,6505909
^VNINDEX,20060815,468.3,468.3,460.1,460.3,4300860
^VNINDEX,20060814,459.0,464.6,459.0,464.6,3909239
^VNINDEX,20060811,436.7,443.4,436.7,443.4,3709680
^VNINDEX,20060810,429.2,432.4,429.2,432.4,2653270
^VNINDEX,20060809,431.0,433.9,430.2,430.2,3981958
^VNINDEX,20060808,426.0,434.3,426.0,433.4,1548130
^VNINDEX,20060807,439.9,439.9,423.5,423.5,2556420
^VNINDEX,20060804,436.1,436.1,435.5,435.5,1950710
^VNINDEX,20060803,411.9,417.7,411.9,417.7,3214730
^VNINDEX,20060802,388.8,399.8,388.8,399.8,4266790
^VNINDEX,20060801,409.7,409.7,404.9,404.9,3190564
^VNINDEX,20060731,431.5,431.5,422.4,422.4,6102355
^VNINDEX,20060728,445.1,445.1,439.6,439.6,1845940
^VNINDEX,20060727,435.1,441.3,435.1,441.3,1645760
^VNINDEX,20060726,431.1,438.1,431.1,434.2,2872110
^VNINDEX,20060725,449.9,449.9,439.7,439.7,3220751
^VNINDEX,20060724,466.6,466.6,460.7,460.7,3216810
^VNINDEX,20060721,482.4,482.4,472.9,472.9,2100550
^VNINDEX,20060720,458.5,485.6,458.5,485.6,7328600
^VNINDEX,20060719,477.1,477.1,466.2,466.2,3231870
^VNINDEX,20060718,489.2,489.2,484.1,484.1,2520000
^VNINDEX,20060717,498.2,498.2,494.3,494.3,2138360
^VNINDEX,20060714,512.0,512.0,506.1,506.1,2071685
^VNINDEX,20060713,506.4,509.1,506.4,509.1,5888460
^VNINDEX,20060712,504.8,504.8,502.1,502.1,2038260
^VNINDEX,20060711,505.8,506.5,504.0,504.0,1211580
^VNINDEX,20060710,509.1,509.1,505.0,505.0,1131020
^VNINDEX,20060707,506.2,508.3,506.2,508.3,1276300
^VNINDEX,20060706,498.1,505.3,498.1,505.3,897480
^VNINDEX,20060705,497.9,500.1,497.9,499.8,1859320
^VNINDEX,20060704,503.6,503.6,500.5,500.5,1648090
^VNINDEX,20060703,509.8,510.3,507.3,507.3,2056242
^VNINDEX,20060630,513.2,515.6,509.2,515.6,2535580
^VNINDEX,20060629,506.3,512.3,506.3,512.3,1577838
^VNINDEX,20060628,502.5,506.5,502.5,506.5,3388690
^VNINDEX,20060627,498.5,501.6,497.8,501.6,7058440
^VNINDEX,20060626,504.1,506.6,502.9,502.9,3225260
^VNINDEX,20060623,516.6,516.6,505.8,510.6,1254370
^VNINDEX,20060622,502.8,510.1,502.8,510.1,5409438
^VNINDEX,20060621,495.1,495.1,487.9,487.9,1982720
^VNINDEX,20060620,517.1,517.1,505.9,505.9,1202710
^VNINDEX,20060619,522.3,522.5,519.5,519.5,1865810
^VNINDEX,20060616,529.3,529.3,523.6,523.7,1214560
^VNINDEX,20060615,539.1,539.1,537.5,537.5,4017410
^VNINDEX,20060614,543.5,543.5,541.0,541.0,3513440
^VNINDEX,20060613,546.2,546.2,543.9,543.9,1637250
^VNINDEX,20060612,547.0,547.0,546.0,546.0,3361309
^VNINDEX,20060609,549.6,549.6,548.8,548.8,1915080
^VNINDEX,20060608,544.4,548.2,544.4,548.2,2806987
^VNINDEX,20060607,546.2,546.2,544.5,544.5,2161170
^VNINDEX,20060606,557.4,557.4,551.8,551.8,2253738
^VNINDEX,20060605,548.9,551.3,548.9,551.3,2223290
^VNINDEX,20060602,538.4,540.2,538.4,540.2,1593260
^VNINDEX,20060601,538.5,538.5,535.2,535.2,3589752
^VNINDEX,20060531,531.2,538.9,531.2,538.9,4004024
^VNINDEX,20060530,526.1,526.1,526.0,526.0,2225740
^VNINDEX,20060529,540.6,540.6,537.3,537.3,2756070
^VNINDEX,20060526,543.7,545.4,543.7,545.4,1575850
^VNINDEX,20060525,551.6,551.6,543.4,543.4,5343031
^VNINDEX,20060524,546.2,559.5,546.2,559.5,4074530
^VNINDEX,20060523,540.6,540.6,538.6,538.6,2842020
^VNINDEX,20060522,558.1,558.1,553.4,553.4,4906590
^VNINDEX,20060519,557.3,562.3,557.3,562.3,3288910
^VNINDEX,20060518,568.8,568.8,566.1,566.1,5891121
^VNINDEX,20060517,576.2,576.2,575.5,575.5,8072330
^VNINDEX,20060516,577.2,577.2,564.5,564.5,3951320
^VNINDEX,20060515,590.0,590.2,590.0,590.2,6708760
^VNINDEX,20060512,567.7,567.7,566.8,566.8,3506090
^VNINDEX,20060511,535.5,543.0,535.5,543.0,6005260
^VNINDEX,20060510,521.1,521.1,520.8,520.8,5272590
^VNINDEX,20060509,547.3,547.3,546.4,546.4,3677509
^VNINDEX,20060508,586.5,586.5,574.2,574.2,3244620
^VNINDEX,20060505,602.6,602.6,593.9,593.9,5488960
^VNINDEX,20060504,609.5,609.5,601.3,601.3,4262720
^VNINDEX,20060503,611.7,612.1,611.7,612.1,2701410
^VNINDEX,20060428,584.1,595.5,584.1,595.5,4498880
^VNINDEX,20060427,617.5,617.5,594.0,594.0,8291350
^VNINDEX,20060426,625.3,625.3,621.5,621.5,4274170
^VNINDEX,20060425,638.9,638.9,632.7,632.7,3766730
^VNINDEX,20060424,612.8,615.1,612.8,615.1,1215300
^VNINDEX,20060421,587.5,591.4,587.5,591.4,1749010
^VNINDEX,20060420,571.6,571.6,569.8,569.8,1666230
^VNINDEX,20060419,576.1,576.1,571.2,571.2,1163290
^VNINDEX,20060418,569.2,570.9,569.2,570.9,1090580
^VNINDEX,20060417,561.3,561.3,561.1,561.1,1037810
^VNINDEX,20060414,558.4,558.4,555.1,555.1,954670
^VNINDEX,20060413,546.8,551.6,546.8,551.6,975470
^VNINDEX,20060411,536.5,536.5,528.6,528.6,5516490
^VNINDEX,20060410,551.3,551.3,540.4,540.4,6222716
^VNINDEX,20060407,540.9,544.7,540.9,544.7,1175770
^VNINDEX,20060406,533.9,533.9,532.7,532.7,1410590
^VNINDEX,20060405,517.5,521.1,517.5,521.1,1199480
^VNINDEX,20060404,536.3,536.3,505.4,505.4,1216810
^VNINDEX,20060403,520.5,523.3,520.5,523.3,1084730
^VNINDEX,20060331,507.1,507.1,503.6,503.6,2240400
^VNINDEX,20060330,492.1,493.4,492.1,493.4,1013310
^VNINDEX,20060329,471.4,474.8,471.4,474.8,1042120
^VNINDEX,20060328,467.6,467.6,466.5,466.5,2138920
^VNINDEX,20060327,460.5,463.0,460.5,463.0,2077880
^VNINDEX,20060324,457.9,457.9,456.1,456.1,1876630
^VNINDEX,20060323,460.2,460.2,459.4,459.4,2191970
^VNINDEX,20060322,468.7,468.7,459.4,459.4,1262310
^VNINDEX,20060321,461.6,462.7,461.6,462.7,2175570
^VNINDEX,20060320,450.1,453.5,450.1,453.5,2145030
^VNINDEX,20060317,436.6,443.2,436.6,443.2,2043360
^VNINDEX,20060316,434.6,434.6,432.9,432.9,2093300
^VNINDEX,20060315,435.4,435.4,427.6,427.6,752050
^VNINDEX,20060314,431.1,432.2,431.1,432.2,2059380
^VNINDEX,20060313,423.0,424.5,423.0,424.5,2060760
^VNINDEX,20060310,415.4,415.4,414.4,414.4,1767790
^VNINDEX,20060309,413.2,413.2,412.1,412.1,1525430
^VNINDEX,20060308,413.0,413.0,409.3,409.3,2020010
^VNINDEX,20060307,413.1,413.3,413.1,413.3,890490
^VNINDEX,20060306,401.4,409.8,401.4,409.8,2253280
^VNINDEX,20060303,415.6,415.6,397.9,397.9,3618350
^VNINDEX,20060302,409.8,412.8,409.8,412.8,745230
^VNINDEX,20060301,402.1,402.1,401.9,401.9,1774230
^VNINDEX,20060228,383.2,390.6,383.2,390.6,1799310
^VNINDEX,20060227,377.4,379.6,377.4,379.6,2128210
^VNINDEX,20060224,373.3,373.5,373.3,373.5,1800600
^VNINDEX,20060223,367.9,368.9,367.9,368.9,1527620
^VNINDEX,20060222,373.3,373.3,364.4,364.4,2245670
^VNINDEX,20060221,366.7,366.7,366.5,366.5,2065250
^VNINDEX,20060220,351.4,354.0,351.4,354.0,1754430
^VNINDEX,20060217,335.3,339.8,335.3,339.8,1546490
^VNINDEX,20060216,330.8,331.1,330.8,331.1,1734548
^VNINDEX,20060215,327.1,327.7,327.1,327.7,1409350
^VNINDEX,20060214,324.6,325.6,324.6,325.6,1530315
^VNINDEX,20060213,324.7,324.7,324.5,324.5,1015700
^VNINDEX,20060210,322.6,325.2,322.6,325.2,1379630
^VNINDEX,20060209,325.3,325.5,325.3,325.5,1420760
^VNINDEX,20060208,324.3,325.0,324.3,325.0,1262890
^VNINDEX,20060207,317.4,318.9,317.4,318.9,1037110
^VNINDEX,20060206,314.0,314.0,313.1,313.1,1393060
^VNINDEX,20060127,312.3,312.3,312.3,312.3,375340
^VNINDEX,20060126,312.9,313.3,312.9,313.3,690130
^VNINDEX,20060125,307.1,310.9,307.1,310.9,1045100
^VNINDEX,20060124,308.2,308.2,306.8,306.8,487410
^VNINDEX,20060123,313.5,313.5,308.3,308.3,1019100
^VNINDEX,20060120,316.6,316.6,313.4,313.4,712597
^VNINDEX,20060119,310.6,310.6,310.5,310.5,1263170
^VNINDEX,20060118,309.9,310.4,309.9,310.4,1033170
^VNINDEX,20060117,307.8,308.9,307.8,308.9,1007090
^VNINDEX,20060113,305.8,306.8,305.8,306.8,2629620
^VNINDEX,20060112,304.3,304.3,304.2,304.2,1237780
^VNINDEX,20060111,305.8,305.8,305.0,305.0,1162280
^VNINDEX,20060110,306.8,306.8,306.4,306.4,1587670
^VNINDEX,20060109,307.8,307.8,306.3,306.3,2752682
^VNINDEX,20060106,307.5,307.5,307.5,307.5,1141120
^VNINDEX,20060105,305.6,306.7,305.6,306.7,1091325
^VNINDEX,20060104,305.3,305.3,305.1,305.1,2084800
^VNINDEX,20060103,306.9,306.9,305.3,305.3,322070
^VNINDEX,20051230,310.5,310.5,307.5,307.5,729860
^VNINDEX,20051229,306.6,308.8,306.6,308.8,3171890
^VNINDEX,20051228,307.6,307.6,307.3,307.3,1272660
^VNINDEX,20051227,309.7,309.7,308.4,308.4,1439980
^VNINDEX,20051226,309.6,309.6,309.3,309.3,836960
^VNINDEX,20051223,309.7,309.7,309.1,309.1,894660
^VNINDEX,20051222,308.4,310.0,308.4,310.0,478530
^VNINDEX,20051220,313.7,314.2,313.7,311.8,1086280
^VNINDEX,20051219,314.2,314.2,311.6,311.6,924178
^VNINDEX,20051216,314.6,314.6,314.5,314.5,556800
^VNINDEX,20051215,315.5,315.5,314.1,314.1,866580
^VNINDEX,20051214,316.6,316.6,314.9,314.9,4321592
^VNINDEX,20051213,316.8,316.8,316.7,316.7,777500
^VNINDEX,20051212,317.8,317.8,316.9,316.9,804642
^VNINDEX,20051209,314.2,315.8,314.2,315.8,1503700
^VNINDEX,20051208,312.8,313.1,312.8,313.1,3370820
^VNINDEX,20051207,312.4,312.4,312.3,312.3,2646220
^VNINDEX,20051206,312.4,312.4,312.3,312.3,433570
^VNINDEX,20051205,312.5,312.9,312.5,312.9,795000
^VNINDEX,20051202,313.0,313.0,312.4,312.4,616140
^VNINDEX,20051201,311.2,312.1,311.2,312.1,886080
^VNINDEX,20051130,309.2,311.3,309.2,311.3,1142828
^VNINDEX,20051129,306.2,307.8,306.2,307.8,870220
^VNINDEX,20051128,310.4,310.4,308.2,308.2,1763519
^VNINDEX,20051125,306.5,309.5,306.5,309.5,1017990
^VNINDEX,20051124,301.8,301.8,301.8,301.8,1590060
^VNINDEX,20051123,307.8,307.8,305.5,305.5,2872230
^VNINDEX,20051122,310.8,310.8,308.5,308.5,1112870
^VNINDEX,20051121,312.7,312.7,311.8,311.8,2482280
^VNINDEX,20051118,312.6,312.6,312.5,312.5,738710
^VNINDEX,20051117,314.9,314.9,313.9,313.9,1104140
^VNINDEX,20051116,316.2,316.2,315.9,315.9,561920
^VNINDEX,20051115,318.5,318.5,317.1,317.1,1176597
^VNINDEX,20051114,317.8,317.8,317.8,317.8,2844260
^VNINDEX,20051111,318.5,318.5,317.7,317.7,851530
^VNINDEX,20051110,320.8,320.8,319.1,319.1,5401611
^VNINDEX,20051109,321.3,321.3,320.6,320.6,1653510
^VNINDEX,20051108,322.8,322.8,321.4,321.4,1918060
^VNINDEX,20051107,321.5,322.6,321.5,322.6,1715190
^VNINDEX,20051104,325.2,325.2,321.1,321.1,1148700
^VNINDEX,20051103,322.0,322.5,322.0,322.5,1807460
^VNINDEX,20051102,314.6,315.6,314.6,315.6,2552870
^VNINDEX,20051101,310.3,310.5,310.3,310.5,1585139
^VNINDEX,20051031,307.3,307.4,307.3,307.4,2721480
^VNINDEX,20051028,305.4,305.4,305.4,305.4,2283582
^VNINDEX,20051027,297.9,301.0,297.9,301.0,1484620
^VNINDEX,20051026,302.1,302.1,300.5,300.5,2365889
^VNINDEX,20051025,306.3,306.3,305.1,305.1,2704820
^VNINDEX,20051024,306.6,306.9,306.6,306.9,7043271
^VNINDEX,20051021,307.3,307.3,306.7,306.7,2306144
^VNINDEX,20051020,307.7,307.7,307.1,307.1,3234620
^VNINDEX,20051019,305.2,306.5,305.2,306.5,4040980
^VNINDEX,20051018,311.4,311.4,307.1,307.1,2542680
^VNINDEX,20051017,310.0,310.2,310.0,310.2,3345250
^VNINDEX,20051014,302.7,304.1,302.7,304.1,1479740
^VNINDEX,20051013,296.6,298.7,296.6,298.7,2781340
^VNINDEX,20051012,291.9,292.4,291.9,292.4,2265060
^VNINDEX,20051011,292.0,292.0,291.3,291.3,2436020
^VNINDEX,20051010,292.4,292.4,292.1,292.1,784170
^VNINDEX,20051007,289.7,291.3,289.7,291.3,3129880
^VNINDEX,20051006,287.0,288.1,287.0,288.1,1578280
^VNINDEX,20051005,285.0,286.3,285.0,286.3,1373515
^VNINDEX,20051003,289.9,289.9,286.0,286.0,1641820
^VNINDEX,20050930,289.2,289.3,289.2,289.3,1505870
^VNINDEX,20050929,276.0,276.0,275.9,275.9,762590
^VNINDEX,20050928,275.6,275.6,275.6,275.6,2183490
^VNINDEX,20050927,277.2,277.2,276.5,276.5,2207101
^VNINDEX,20050926,278.8,278.8,277.5,277.5,4085590
^VNINDEX,20050923,281.3,281.3,278.4,278.4,961590
^VNINDEX,20050922,277.8,280.4,277.8,280.4,2775009
^VNINDEX,20050921,288.5,288.5,276.6,276.6,1738380
^VNINDEX,20050920,284.6,286.0,284.6,286.0,2410800
^VNINDEX,20050919,270.1,274.8,270.1,274.8,1879960
^VNINDEX,20050916,268.2,268.2,268.1,268.1,874670
^VNINDEX,20050915,265.0,265.5,265.0,265.5,1749200
^VNINDEX,20050914,264.5,264.5,264.0,264.0,3062626
^VNINDEX,20050913,263.4,264.1,263.4,264.1,1094170
^VNINDEX,20050912,262.9,262.9,262.2,262.2,934220
^VNINDEX,20050909,260.4,260.4,260.0,260.0,1740467
^VNINDEX,20050908,262.3,262.3,260.6,260.6,1356360
^VNINDEX,20050907,258.7,259.6,258.7,259.6,4252490
^VNINDEX,20050906,255.7,257.6,255.7,257.6,473710
^VNINDEX,20050905,254.6,255.6,254.6,255.6,6658435
^VNINDEX,20050901,255.0,255.0,254.9,254.9,366170
^VNINDEX,20050831,256.2,256.2,254.5,254.5,1520670
^VNINDEX,20050830,255.9,255.9,255.9,255.9,684420
^VNINDEX,20050829,251.1,253.7,251.1,253.7,1008760
^VNINDEX,20050826,249.4,249.7,249.4,249.7,384320
^VNINDEX,20050825,248.6,249.1,248.6,249.1,794160
^VNINDEX,20050824,248.0,248.4,248.0,248.4,695350
^VNINDEX,20050823,247.9,248.2,247.9,248.2,1164500
^VNINDEX,20050822,247.8,247.9,247.8,247.9,1873600
^VNINDEX,20050819,247.5,247.8,247.5,247.8,432650
^VNINDEX,20050817,247.5,247.5,247.3,247.3,1717280
^VNINDEX,20050816,247.9,247.9,247.5,247.5,1420000
^VNINDEX,20050815,249.1,249.1,248.2,248.2,391670
^VNINDEX,20050812,248.9,249.2,248.9,249.2,304440
^VNINDEX,20050811,249.2,249.2,249.0,249.0,1548284
^VNINDEX,20050810,249.0,249.0,249.0,249.0,742460
^VNINDEX,20050809,249.6,249.6,249.3,249.3,908380
^VNINDEX,20050808,250.3,250.3,248.9,248.9,445220
^VNINDEX,20050805,250.9,250.9,250.9,250.9,350160
^VNINDEX,20050804,253.5,253.5,253.5,253.5,761930
^VNINDEX,20050803,248.0,248.0,248.0,248.0,399360
^VNINDEX,20050802,246.5,246.5,246.5,246.5,345900
^VNINDEX,20050801,245.5,245.5,245.5,245.5,2688110
^VNINDEX,20050729,245.5,245.5,245.5,245.5,801260
^VNINDEX,20050728,243.7,243.7,243.7,243.7,707680
^VNINDEX,20050727,244.2,244.2,244.2,244.2,1799870
^VNINDEX,20050726,245.9,245.9,245.9,245.9,578660
^VNINDEX,20050725,246.3,246.3,246.3,246.3,478060
^VNINDEX,20050722,245.8,245.8,245.8,245.8,395350
^VNINDEX,20050721,247.6,247.6,246.5,246.5,2140691
^VNINDEX,20050720,248.2,248.2,248.0,248.0,2560330
^VNINDEX,20050719,248.4,248.4,248.3,248.3,1575760
^VNINDEX,20050718,249.1,249.1,248.8,248.8,305850
^VNINDEX,20050715,248.8,248.9,248.8,248.9,1436930
^VNINDEX,20050714,249.8,249.8,248.7,248.7,312670
^VNINDEX,20050713,249.4,249.8,249.4,249.8,2171030
^VNINDEX,20050712,249.5,249.5,249.5,249.5,48518
^VNINDEX,20050711,248.7,249.5,248.7,249.5,1847760
^VNINDEX,20050708,247.3,248.3,247.3,248.3,780566
^VNINDEX,20050707,247.4,247.4,246.8,246.8,892700
^VNINDEX,20050706,247.5,247.5,247.1,247.1,320010
^VNINDEX,20050705,247.8,247.9,247.8,247.9,260500
^VNINDEX,20050704,246.9,247.8,246.9,247.8,843400
^VNINDEX,20050701,246.8,246.8,246.5,246.5,242990
^VNINDEX,20050630,247.4,247.4,246.8,246.8,579480
^VNINDEX,20050629,244.8,246.4,244.8,246.4,877600
^VNINDEX,20050628,245.3,245.3,245.0,245.0,311130
^VNINDEX,20050627,245.9,246.0,245.9,246.0,257850
^VNINDEX,20050624,247.7,247.7,246.8,246.8,268650
^VNINDEX,20050623,247.3,247.3,247.0,247.0,315030
^VNINDEX,20050622,247.4,247.4,246.8,246.8,471550
^VNINDEX,20050621,246.9,246.9,246.6,246.6,3142010
^VNINDEX,20050620,247.3,247.3,246.4,246.4,292000
^VNINDEX,20050617,246.4,246.6,246.4,246.6,253960
^VNINDEX,20050616,246.2,246.3,246.2,246.3,321390
^VNINDEX,20050615,246.1,246.1,246.1,246.1,2348237
^VNINDEX,20050614,245.5,245.7,245.5,245.7,460500
^VNINDEX,20050613,246.6,246.6,245.8,245.8,1185290
^VNINDEX,20050610,246.5,246.6,246.5,246.6,187540
^VNINDEX,20050609,247.2,247.2,247.1,247.1,917177
^VNINDEX,20050608,247.1,247.2,247.1,247.2,1252740
^VNINDEX,20050607,247.1,247.1,246.7,246.7,343790
^VNINDEX,20050606,245.7,245.8,245.7,245.8,1099230
^VNINDEX,20050603,245.3,245.4,245.3,245.4,174880
^VNINDEX,20050602,245.2,245.2,244.9,244.9,3361804
^VNINDEX,20050601,244.1,244.7,244.1,244.7,1731550
^VNINDEX,20050531,243.7,244.2,243.7,244.2,669620
^VNINDEX,20050530,243.3,244.6,243.3,244.6,193450
^VNINDEX,20050527,243.2,244.1,243.2,244.1,161995
^VNINDEX,20050526,243.1,243.2,243.1,243.2,164860
^VNINDEX,20050525,242.8,243.2,242.8,243.2,2254420
^VNINDEX,20050524,243.7,243.7,243.7,243.7,1494140
^VNINDEX,20050523,243.6,243.6,243.4,243.4,541750
^VNINDEX,20050520,242.7,243.7,242.7,243.7,446330
^VNINDEX,20050519,241.8,242.5,241.8,242.5,232410
^VNINDEX,20050518,241.7,241.7,241.4,241.4,178610
^VNINDEX,20050517,242.0,242.0,241.5,241.5,848880
^VNINDEX,20050516,243.6,243.6,242.4,242.4,327730
^VNINDEX,20050513,243.1,243.4,243.1,243.4,636800
^VNINDEX,20050512,242.7,242.8,242.7,242.8,232200
^VNINDEX,20050511,243.5,243.5,243.1,243.1,142500
^VNINDEX,20050510,244.4,244.4,244.1,244.1,230120
^VNINDEX,20050509,245.2,245.2,244.5,244.5,341250
^VNINDEX,20050506,245.2,245.2,245.2,245.2,134010
^VNINDEX,20050505,244.0,244.7,244.0,244.7,752660
^VNINDEX,20050504,245.6,245.6,244.0,244.0,729030
^VNINDEX,20050429,246.0,246.2,246.0,246.2,207120
^VNINDEX,20050428,244.9,245.7,244.9,245.7,1151580
^VNINDEX,20050427,247.2,247.2,246.4,246.4,745600
^VNINDEX,20050426,247.2,247.2,246.7,246.7,464920
^VNINDEX,20050425,246.4,246.4,245.7,245.7,292690
^VNINDEX,20050422,246.1,246.1,245.6,245.6,299800
^VNINDEX,20050421,245.8,245.8,245.6,245.6,201980
^VNINDEX,20050420,247.4,247.4,246.8,246.8,4726917
^VNINDEX,20050419,245.4,245.4,244.9,244.9,523440
^VNINDEX,20050418,246.8,246.8,245.4,245.4,298140
^VNINDEX,20050415,246.4,246.8,246.4,246.8,893240
^VNINDEX,20050414,246.0,246.0,245.9,245.9,1332775
^VNINDEX,20050413,245.8,246.2,245.8,246.2,361060
^VNINDEX,20050412,248.8,248.8,248.1,248.1,398755
^VNINDEX,20050411,245.8,246.1,245.8,246.1,491180
^VNINDEX,20050408,246.4,246.4,245.9,245.9,1571280
^VNINDEX,20050407,244.9,245.2,244.9,245.2,509340
^VNINDEX,20050406,247.4,247.4,245.0,245.0,551050
^VNINDEX,20050404,247.0,247.0,245.7,245.7,264910
^VNINDEX,20050401,247.1,247.1,245.6,245.6,454710
^VNINDEX,20050331,245.1,246.5,245.1,246.5,592320
^VNINDEX,20050330,245.2,245.2,245.2,245.2,1071590
^VNINDEX,20050329,244.0,244.2,244.0,244.2,458146
^VNINDEX,20050328,246.5,246.5,244.8,244.8,818550
^VNINDEX,20050325,252.6,252.6,248.4,248.4,733560
^VNINDEX,20050324,247.2,250.6,247.2,250.6,1799070
^VNINDEX,20050323,242.8,244.2,242.8,244.2,717190
^VNINDEX,20050322,242.0,242.0,241.5,241.5,2417628
^VNINDEX,20050321,238.1,241.9,238.1,241.9,527170
^VNINDEX,20050318,238.0,238.4,238.0,238.4,314070
^VNINDEX,20050317,238.2,238.2,237.9,237.9,1671810
^VNINDEX,20050316,238.1,238.5,238.1,238.5,1568980
^VNINDEX,20050315,237.5,238.0,237.5,238.0,526720
^VNINDEX,20050314,237.2,237.2,236.7,236.7,327950
^VNINDEX,20050311,237.1,237.1,237.0,237.0,355700
^VNINDEX,20050310,236.9,236.9,236.8,236.8,1990740
^VNINDEX,20050309,236.9,237.2,236.9,237.2,979850
^VNINDEX,20050308,238.1,238.1,237.6,237.6,1005540
^VNINDEX,20050307,237.9,238.1,237.9,238.1,622940
^VNINDEX,20050304,237.9,237.9,237.8,237.8,2412770
^VNINDEX,20050303,236.8,237.6,236.8,237.6,2253550
^VNINDEX,20050302,236.7,236.7,236.4,236.4,3180360
^VNINDEX,20050301,236.0,236.0,235.8,235.8,165270
^VNINDEX,20050228,235.2,235.2,235.1,235.1,207010
^VNINDEX,20050225,234.9,235.1,234.9,235.1,655255
^VNINDEX,20050224,234.1,234.4,234.1,234.4,132820
^VNINDEX,20050223,233.2,234.2,233.2,234.2,1186840
^VNINDEX,20050222,233.9,233.9,233.0,233.0,1694600
^VNINDEX,20050221,233.7,233.7,233.1,233.1,690080
^VNINDEX,20050218,234.4,234.4,233.6,233.6,141500
^VNINDEX,20050217,234.6,234.6,234.0,234.0,526980
^VNINDEX,20050216,234.3,234.5,234.3,234.5,1732440
^VNINDEX,20050215,235.3,235.4,235.3,235.4,101860
^VNINDEX,20050214,235.8,235.8,235.3,235.3,94030
^VNINDEX,20050204,233.7,236.0,233.7,236.0,122570
^VNINDEX,20050203,233.3,233.4,233.3,233.4,526180
^VNINDEX,20050202,232.9,232.9,232.8,232.8,141920
^VNINDEX,20050201,232.9,232.9,232.4,232.4,148570
^VNINDEX,20050131,233.2,233.3,233.2,233.3,133000
^VNINDEX,20050128,234.0,234.2,234.0,234.2,1042810
^VNINDEX,20050127,234.3,234.3,233.8,233.8,425360
^VNINDEX,20050126,234.7,234.9,234.7,234.9,103530
^VNINDEX,20050125,234.5,234.6,234.5,234.6,1604708
^VNINDEX,20050124,236.0,236.0,234.7,234.7,1215460
^VNINDEX,20050121,235.8,236.1,235.8,236.1,523770
^VNINDEX,20050120,234.8,234.8,234.6,234.6,206100
^VNINDEX,20050119,234.2,234.6,234.2,234.6,221010
^VNINDEX,20050118,236.3,236.3,235.3,235.3,1401086
^VNINDEX,20050117,236.1,236.1,236.1,236.1,2837980
^VNINDEX,20050114,234.6,235.8,234.6,235.8,1121540
^VNINDEX,20050113,235.3,235.3,234.5,234.5,221450
^VNINDEX,20050112,234.7,234.8,234.7,234.8,161040
^VNINDEX,20050111,235.0,235.0,234.7,234.7,300450
^VNINDEX,20050110,234.6,234.6,234.0,234.0,73520
^VNINDEX,20050107,235.2,235.4,235.2,235.4,367840
^VNINDEX,20050106,236.1,236.1,235.5,235.5,408930
^VNINDEX,20050105,236.9,236.9,236.7,236.7,2106089
^VNINDEX,20050104,238.4,238.4,237.2,237.2,1468410
^VNINDEX,20041231,237.6,239.3,237.6,239.3,375200
^VNINDEX,20041230,237.0,237.5,237.0,237.5,930480
^VNINDEX,20041229,237.7,237.7,237.6,237.6,245520
^VNINDEX,20041228,240.5,240.5,239.5,239.5,4131657
^VNINDEX,20041227,240.5,240.5,239.9,239.9,448780
^VNINDEX,20041224,239.3,240.2,239.3,240.2,572490
^VNINDEX,20041223,237.2,237.2,236.9,236.9,394800
^VNINDEX,20041222,234.4,235.4,234.4,235.4,429890
^VNINDEX,20041221,234.0,234.0,233.6,233.6,1190530
^VNINDEX,20041220,234.1,234.3,234.1,234.3,1790550
^VNINDEX,20041217,233.6,233.9,233.6,233.9,324610
^VNINDEX,20041216,232.2,232.6,232.2,232.6,461770
^VNINDEX,20041215,231.5,232.1,231.5,232.1,262790
^VNINDEX,20041214,230.7,230.7,230.7,230.7,180550
^VNINDEX,20041213,231.0,231.0,230.7,230.7,3000567
^VNINDEX,20041210,229.6,230.1,230.1,230.1,510830
^VNINDEX,20041209,230.1,230.1,229.6,229.6,2002483
^VNINDEX,20041208,229.6,229.7,229.6,229.7,512230
^VNINDEX,20041207,229.6,229.8,229.6,229.8,309180
^VNINDEX,20041206,229.6,229.6,228.9,228.9,1067610
^VNINDEX,20041203,228.2,229.0,228.2,229.0,470600
^VNINDEX,20041202,230.7,230.7,227.7,227.7,161640
^VNINDEX,20041201,233.5,233.5,232.1,232.1,494810
^VNINDEX,20041130,228.4,229.6,228.4,229.6,2002377
^VNINDEX,20041129,222.1,224.5,222.1,224.5,1740860
^VNINDEX,20041126,221.1,221.7,221.1,221.7,979070
^VNINDEX,20041125,221.3,221.3,221.3,221.3,695630
^VNINDEX,20041124,222.2,222.2,221.9,221.9,222840
^VNINDEX,20041123,223.6,223.6,222.6,222.6,323910
^VNINDEX,20041122,224.8,224.8,223.8,223.8,1087200
^VNINDEX,20041119,224.1,224.7,224.1,224.7,367000
^VNINDEX,20041118,225.5,225.7,225.5,225.7,383230
^VNINDEX,20041117,226.2,226.2,225.8,225.8,589170
^VNINDEX,20041116,226.7,226.7,226.1,226.1,4475060
^VNINDEX,20041115,226.9,226.9,226.7,226.7,2008370
^VNINDEX,20041112,227.0,227.0,227.0,227.0,1042540
^VNINDEX,20041111,228.8,228.8,228.2,228.2,333940
^VNINDEX,20041110,228.5,228.8,228.5,228.8,168280
^VNINDEX,20041109,229.5,229.5,229.0,229.0,2703269
^VNINDEX,20041108,229.9,230.1,229.9,230.1,499620
^VNINDEX,20041105,230.8,230.8,230.6,230.6,2534770
^VNINDEX,20041104,231.3,231.3,231.1,231.1,363280
^VNINDEX,20041103,232.4,232.4,231.7,231.7,326740
^VNINDEX,20041102,232.4,232.7,232.4,232.7,2191500
^VNINDEX,20041101,232.6,232.6,232.3,232.3,487280
^VNINDEX,20041029,231.8,232.6,231.8,232.6,1787539
^VNINDEX,20041028,234.6,234.6,233.0,233.0,992180
^VNINDEX,20041027,233.8,234.3,233.8,234.3,211780
^VNINDEX,20041026,234.1,234.1,233.6,233.6,1488230
^VNINDEX,20041025,233.2,233.6,233.2,233.6,2117080
^VNINDEX,20041022,233.8,233.8,232.8,232.8,111170
^VNINDEX,20041021,234.8,234.8,234.3,234.3,856810
^VNINDEX,20041020,236.1,236.1,236.0,236.0,581440
^VNINDEX,20041019,234.9,235.7,234.9,235.7,1843290
^VNINDEX,20041018,233.8,233.8,233.6,233.6,240277
^VNINDEX,20041015,231.6,232.2,231.6,232.2,322510
^VNINDEX,20041014,231.4,231.8,231.4,231.8,390300
^VNINDEX,20041013,231.0,231.5,231.0,231.5,228810
^VNINDEX,20041012,230.3,230.9,230.3,230.9,257760
^VNINDEX,20041011,231.1,231.1,230.8,230.8,1026003
^VNINDEX,20041008,232.4,232.5,232.4,232.5,402670
^VNINDEX,20041007,233.1,233.3,233.1,233.3,345440
^VNINDEX,20041006,233.1,233.3,233.1,233.3,557810
^VNINDEX,20041005,232.4,233.0,232.4,233.0,2736983
^VNINDEX,20041004,232.5,232.6,232.5,232.6,1341454
^VNINDEX,20041001,233.2,233.2,232.6,232.6,104790
^VNINDEX,20040930,233.3,233.3,233.2,233.2,735240
^VNINDEX,20040929,232.4,232.7,232.4,232.7,204959
^VNINDEX,20040928,231.6,231.9,231.6,231.9,213450
^VNINDEX,20040927,231.1,231.1,230.9,230.9,73530
^VNINDEX,20040924,229.9,230.6,229.9,230.6,3268570
^VNINDEX,20040923,230.4,230.4,230.2,230.2,1129170
^VNINDEX,20040922,230.4,230.4,230.3,230.3,580230
^VNINDEX,20040921,230.8,231.1,230.8,231.1,1033310
^VNINDEX,20040920,231.0,231.0,230.8,230.8,153060
^VNINDEX,20040917,231.0,231.2,231.0,231.2,79020
^VNINDEX,20040916,231.9,231.9,231.9,231.9,661580
^VNINDEX,20040915,232.0,232.0,232.0,232.0,1060400
^VNINDEX,20040914,231.4,231.6,231.4,231.6,2193516
^VNINDEX,20040913,231.7,231.7,231.4,231.4,1041910
^VNINDEX,20040910,230.6,231.1,230.6,231.1,2037540
^VNINDEX,20040909,230.4,230.4,230.2,230.2,983383
^VNINDEX,20040908,229.9,230.0,229.9,230.0,566770
^VNINDEX,20040907,231.0,231.0,230.8,230.8,513120
^VNINDEX,20040906,231.3,231.3,231.0,231.0,3658222
^VNINDEX,20040901,231.9,231.9,231.5,231.5,623630
^VNINDEX,20040831,232.3,232.4,232.3,232.4,444610
^VNINDEX,20040830,233.5,233.5,232.5,232.5,2574120
^VNINDEX,20040827,233.7,233.9,233.7,233.9,1742190
^VNINDEX,20040826,231.2,232.7,231.2,232.7,2257270
^VNINDEX,20040825,232.0,232.0,231.7,231.7,371420
^VNINDEX,20040824,238.5,238.5,231.8,231.8,3288143
^VNINDEX,20040823,232.9,237.3,232.9,237.3,884620
^VNINDEX,20040820,228.2,229.2,228.2,229.2,948730
^VNINDEX,20040819,224.3,226.9,224.3,226.9,167850
^VNINDEX,20040818,222.6,223.6,222.6,223.6,1459510
^VNINDEX,20040817,220.2,222.2,220.2,222.2,124850
^VNINDEX,20040816,221.1,221.1,221.0,221.0,404801
^VNINDEX,20040813,222.7,223.2,222.7,223.2,1988050
^VNINDEX,20040812,227.1,227.1,224.5,224.5,926840
^VNINDEX,20040811,228.2,228.2,227.2,227.2,636694
^VNINDEX,20040810,209.4,222.5,209.4,222.5,355010
^VNINDEX,20040809,215.6,215.6,213.7,213.7,496450
^VNINDEX,20040806,226.6,226.6,224.1,224.1,373490
^VNINDEX,20040805,228.8,228.8,228.6,228.6,224350
^VNINDEX,20040804,232.4,232.4,231.5,231.5,416990
^VNINDEX,20040803,236.1,236.1,234.1,234.1,1202270
^VNINDEX,20040802,238.4,238.4,237.2,237.2,131040
^VNINDEX,20040730,235.4,238.4,235.4,238.4,291120
^VNINDEX,20040729,238.3,238.3,235.3,235.3,254830
^VNINDEX,20040728,240.2,240.3,240.2,240.3,666060
^VNINDEX,20040727,241.8,241.8,240.9,240.9,203442
^VNINDEX,20040726,242.9,242.9,241.8,241.8,1352224
^VNINDEX,20040723,244.0,244.0,243.6,243.6,1121620
^VNINDEX,20040722,244.2,244.2,244.1,244.1,99460
^VNINDEX,20040721,243.7,244.0,243.7,244.0,131920
^VNINDEX,20040720,242.3,244.2,242.3,244.2,644610
^VNINDEX,20040719,244.2,244.2,243.1,243.1,209710
^VNINDEX,20040716,242.7,245.6,242.7,245.6,180360
^VNINDEX,20040715,242.3,242.3,242.2,242.2,1287450
^VNINDEX,20040714,244.6,244.6,243.5,243.5,807770
^VNINDEX,20040713,246.1,246.1,244.6,244.6,1168740
^VNINDEX,20040712,245.8,245.8,245.5,245.5,231366
^VNINDEX,20040709,246.8,246.8,246.3,246.3,134990
^VNINDEX,20040708,246.6,246.6,246.5,246.5,430420
^VNINDEX,20040707,247.4,247.4,247.0,247.0,577650
^VNINDEX,20040706,247.5,247.5,247.3,247.3,631710
^VNINDEX,20040705,247.9,247.9,247.6,247.6,875100
^VNINDEX,20040702,248.7,248.7,248.1,248.1,374330
^VNINDEX,20040701,249.4,249.4,248.6,248.6,180260
^VNINDEX,20040630,248.4,249.7,248.4,249.7,596260
^VNINDEX,20040629,248.6,248.6,248.0,248.0,147790
^VNINDEX,20040628,249.4,249.4,249.4,249.4,878190
^VNINDEX,20040625,249.7,249.8,249.7,249.8,454600
^VNINDEX,20040624,249.6,250.0,249.6,250.0,186942
^VNINDEX,20040623,248.9,249.4,248.9,249.4,730840
^VNINDEX,20040622,248.9,249.3,248.9,249.3,1039870
^VNINDEX,20040621,249.3,249.9,249.3,249.9,111990
^VNINDEX,20040618,249.6,249.6,249.3,249.3,1159920
^VNINDEX,20040617,251.5,251.5,249.3,249.3,1055130
^VNINDEX,20040616,252.4,252.4,252.0,252.0,327550
^VNINDEX,20040615,256.1,256.1,253.5,253.5,1251420
^VNINDEX,20040614,251.9,254.3,251.9,254.3,370510
^VNINDEX,20040611,248.3,248.4,248.3,248.4,141860
^VNINDEX,20040610,247.0,247.4,247.0,247.4,90580
^VNINDEX,20040609,245.5,246.6,245.5,246.6,832140
^VNINDEX,20040608,244.8,245.0,244.8,245.0,1449085
^VNINDEX,20040607,248.9,248.9,247.4,247.4,643700
^VNINDEX,20040604,250.7,250.7,249.0,249.0,2645259
^VNINDEX,20040603,252.7,252.7,251.0,251.0,636647
^VNINDEX,20040602,252.0,252.1,252.0,252.1,703120
^VNINDEX,20040601,252.6,252.6,252.5,252.5,156630
^VNINDEX,20040531,252.2,252.2,252.0,252.0,1836020
^VNINDEX,20040528,251.4,251.5,251.4,251.5,1235020
^VNINDEX,20040527,252.9,252.9,251.2,251.2,3548020
^VNINDEX,20040526,254.9,254.9,254.0,254.0,178800
^VNINDEX,20040525,261.3,261.3,258.3,258.3,1824960
^VNINDEX,20040524,262.3,262.3,262.0,262.0,2490653
^VNINDEX,20040521,261.5,261.5,261.1,261.1,648220
^VNINDEX,20040520,261.6,261.6,261.6,261.6,1335565
^VNINDEX,20040519,260.8,261.3,260.8,261.3,122750
^VNINDEX,20040518,262.2,262.2,260.8,260.8,86150
^VNINDEX,20040517,260.9,260.9,260.2,260.2,477870
^VNINDEX,20040514,262.8,262.8,261.5,261.5,1180490
^VNINDEX,20040513,264.9,264.9,263.6,263.6,173820
^VNINDEX,20040512,257.7,262.6,257.7,262.6,615210
^VNINDEX,20040511,256.2,256.9,256.2,256.9,536260
^VNINDEX,20040510,260.3,260.3,258.2,258.2,175080
^VNINDEX,20040507,261.0,261.3,261.0,261.3,1160420
^VNINDEX,20040506,263.1,263.1,261.7,261.7,174530
^VNINDEX,20040505,265.5,265.5,264.1,264.1,121990
^VNINDEX,20040504,265.0,265.6,265.0,265.6,600430
^VNINDEX,20040429,263.7,264.4,263.7,264.4,3608780
^VNINDEX,20040428,261.8,262.2,261.8,262.2,175020
^VNINDEX,20040427,261.4,261.4,261.1,261.1,227790
^VNINDEX,20040426,259.8,260.5,259.8,260.5,2331060
^VNINDEX,20040423,258.9,259.8,258.9,259.8,1487100
^VNINDEX,20040422,258.9,258.9,258.4,258.4,290182
^VNINDEX,20040421,257.9,257.9,256.4,256.4,287640
^VNINDEX,20040420,252.8,254.8,252.8,254.8,1265280
^VNINDEX,20040419,258.6,258.6,255.4,255.4,235980
^VNINDEX,20040416,259.7,259.7,259.4,259.4,1307400
^VNINDEX,20040415,253.5,256.1,253.5,256.1,346690
^VNINDEX,20040414,250.4,251.2,250.4,251.2,397800
^VNINDEX,20040413,251.8,251.8,250.5,250.5,524840
^VNINDEX,20040412,258.5,258.5,254.4,254.4,519580
^VNINDEX,20040409,263.4,263.4,259.6,259.6,402060
^VNINDEX,20040408,267.3,267.3,262.5,262.5,1159180
^VNINDEX,20040407,272.0,272.0,269.5,269.5,555650
^VNINDEX,20040406,271.4,271.4,271.3,271.3,1127760
^VNINDEX,20040405,270.6,270.7,270.6,270.7,509770
^VNINDEX,20040402,274.7,274.7,272.9,272.9,292070
^VNINDEX,20040401,280.5,280.5,279.7,279.7,906260
^VNINDEX,20040331,272.9,277.4,272.9,277.4,800020
^VNINDEX,20040330,274.4,274.4,273.3,273.3,750370
^VNINDEX,20040329,278.2,278.2,275.7,275.7,1324260
^VNINDEX,20040326,269.6,272.3,269.6,272.3,1181520
^VNINDEX,20040325,259.2,264.9,259.2,264.9,925747
^VNINDEX,20040324,255.8,257.3,255.8,257.3,1084740
^VNINDEX,20040323,259.2,259.2,257.4,257.4,1202740
^VNINDEX,20040322,263.3,263.3,261.5,261.5,666310
^VNINDEX,20040319,261.8,261.9,261.8,261.9,463230
^VNINDEX,20040318,258.8,261.5,258.8,261.5,2082070
^VNINDEX,20040317,264.0,264.0,260.7,260.7,543880
^VNINDEX,20040316,263.6,263.6,263.1,263.1,1435310
^VNINDEX,20040315,262.4,264.5,262.4,264.5,540340
^VNINDEX,20040312,263.1,263.1,262.9,262.9,579710
^VNINDEX,20040311,258.6,261.2,258.6,261.2,1352830
^VNINDEX,20040310,247.8,255.5,247.8,255.5,1517310
^VNINDEX,20040309,259.3,259.3,256.3,256.3,777180
^VNINDEX,20040308,266.2,266.2,264.8,264.8,572104
^VNINDEX,20040305,264.2,267.5,264.2,267.5,960380
^VNINDEX,20040304,268.2,268.2,265.0,265.0,990350
^VNINDEX,20040303,269.8,269.9,269.8,269.9,1046970
^VNINDEX,20040302,275.8,275.8,273.4,273.4,1035530
^VNINDEX,20040301,271.4,271.4,271.4,271.4,1272730
^VNINDEX,20040227,250.2,260.6,250.2,260.6,1388585
^VNINDEX,20040226,252.5,252.5,250.6,250.6,934620
^VNINDEX,20040225,262.0,262.0,255.1,255.1,1247500
^VNINDEX,20040224,256.4,256.4,255.0,255.0,764550
^VNINDEX,20040223,244.3,246.3,244.3,246.3,3116130
^VNINDEX,20040220,233.8,235.3,233.8,235.3,794210
^VNINDEX,20040219,225.6,227.7,225.6,227.7,1136050
^VNINDEX,20040218,220.3,222.0,220.3,222.0,496550
^VNINDEX,20040217,214.2,219.1,214.2,219.1,1219170
^VNINDEX,20040216,219.5,219.5,218.2,218.2,523450
^VNINDEX,20040213,215.8,217.1,215.8,217.1,1502420
^VNINDEX,20040212,213.0,213.8,213.0,213.8,588620
^VNINDEX,20040211,212.8,212.8,212.8,212.8,504337
^VNINDEX,20040210,212.5,213.0,212.5,213.0,572220
^VNINDEX,20040209,212.7,212.7,212.6,212.6,1310990
^VNINDEX,20040206,215.3,215.3,213.4,213.4,512870
^VNINDEX,20040205,217.8,217.8,215.3,215.3,1231935
^VNINDEX,20040204,200.0,208.3,200.0,208.3,421610
^VNINDEX,20040203,200.7,200.7,199.6,199.6,859850
^VNINDEX,20040202,213.3,213.3,207.1,207.1,725800
^VNINDEX,20040130,217.7,217.7,214.3,214.3,1351770
^VNINDEX,20040129,210.5,210.5,210.5,210.5,338460
^VNINDEX,20040128,200.7,200.8,200.7,200.8,184043
^VNINDEX,20040127,190.9,191.9,190.9,191.9,1013450
^VNINDEX,20040116,180.2,183.2,180.2,183.2,328810
^VNINDEX,20040115,176.2,177.6,176.2,177.6,322530
^VNINDEX,20040114,178.7,178.7,176.3,176.3,231540
^VNINDEX,20040113,174.7,175.2,174.7,175.2,277180
^VNINDEX,20040112,173.5,174.1,173.5,174.1,156020
^VNINDEX,20040109,171.4,173.3,171.4,173.3,463060
^VNINDEX,20040108,171.8,171.8,171.6,171.6,228650
^VNINDEX,20040107,170.8,171.2,170.8,171.2,168540
^VNINDEX,20040106,170.8,170.8,170.3,170.3,281830
^VNINDEX,20040105,167.7,169.2,167.7,169.2,241390
^VNINDEX,20031231,166.3,166.9,166.3,166.9,380590
^VNINDEX,20031230,165.8,166.1,165.8,166.1,335590
^VNINDEX,20031229,166.0,166.0,165.6,165.6,95840
^VNINDEX,20031226,166.5,166.5,166.0,166.0,93130
^VNINDEX,20031225,166.6,166.6,166.5,166.5,131170
^VNINDEX,20031224,166.8,166.8,166.4,166.4,411850
^VNINDEX,20031223,166.6,166.6,166.5,166.5,427710
^VNINDEX,20031222,168.5,168.5,167.1,167.1,1559620
^VNINDEX,20031219,167.7,167.9,167.7,167.9,2724490
^VNINDEX,20031218,170.4,170.4,168.7,168.7,229780
^VNINDEX,20031217,169.7,169.7,168.7,168.7,506620
^VNINDEX,20031216,165.7,166.1,165.7,166.1,314500
^VNINDEX,20031215,162.7,163.6,162.7,163.6,224950
^VNINDEX,20031212,161.7,162.1,161.7,162.1,352210
^VNINDEX,20031211,161.8,161.8,161.8,161.8,131730
^VNINDEX,20031210,162.1,162.1,161.7,161.7,142740
^VNINDEX,20031209,161.1,161.8,161.1,161.8,1754370
^VNINDEX,20031208,161.6,161.6,161.0,161.0,28480
^VNINDEX,20031205,163.7,163.7,162.5,162.5,742840
^VNINDEX,20031204,164.1,164.1,163.6,163.6,221090
^VNINDEX,20031203,164.2,164.2,164.1,164.1,233040
^VNINDEX,20031202,164.7,164.7,164.5,164.5,267380
^VNINDEX,20031201,164.8,164.9,164.8,164.9,252600
^VNINDEX,20031128,164.5,164.5,163.9,163.9,241620
^VNINDEX,20031127,161.7,162.9,161.7,162.9,205870
^VNINDEX,20031126,163.6,163.6,161.6,161.6,359260
^VNINDEX,20031125,166.0,166.0,165.4,165.4,363670
^VNINDEX,20031124,163.1,163.3,163.1,163.3,270040
^VNINDEX,20031121,158.0,160.0,158.0,160.0,348630
^VNINDEX,20031120,153.3,155.3,153.3,155.3,248530
^VNINDEX,20031119,148.5,152.1,148.5,152.1,196440
^VNINDEX,20031118,148.8,150.1,148.8,150.1,280930
^VNINDEX,20031117,158.2,158.2,154.7,154.7,506350
^VNINDEX,20031114,156.0,156.0,155.7,155.7,232490
^VNINDEX,20031113,147.9,149.6,147.9,149.6,236730
^VNINDEX,20031112,141.4,143.8,141.4,143.8,651690
^VNINDEX,20031111,138.7,140.2,138.7,140.2,85070
^VNINDEX,20031110,137.5,138.2,137.5,138.2,111150
^VNINDEX,20031107,136.6,137.3,136.6,137.3,88300
^VNINDEX,20031106,136.1,136.7,136.1,136.7,9210
^VNINDEX,20031105,135.5,136.0,135.5,136.0,37910
^VNINDEX,20031104,136.0,136.0,135.7,135.7,167880
^VNINDEX,20031103,136.6,136.6,135.8,135.8,111610
^VNINDEX,20031031,135.0,136.2,135.0,136.2,80320
^VNINDEX,20031030,134.0,134.1,134.0,134.1,80740
^VNINDEX,20031029,133.3,133.3,133.2,133.2,32230
^VNINDEX,20031028,131.4,132.4,131.4,132.4,566870
^VNINDEX,20031027,131.1,131.4,131.1,131.4,304980
^VNINDEX,20031024,130.9,130.9,130.9,130.9,101550
^VNINDEX,20031023,132.4,132.4,131.2,131.2,272370
^VNINDEX,20031022,133.2,133.2,132.7,132.7,155830
^VNINDEX,20031021,134.1,134.1,133.7,133.7,58910
^VNINDEX,20031020,134.2,134.2,134.1,134.1,756269
^VNINDEX,20031017,134.1,134.5,134.1,134.5,54000
^VNINDEX,20031016,135.4,135.4,134.8,134.8,389360
^VNINDEX,20031015,135.7,135.7,135.5,135.5,85490
^VNINDEX,20031014,135.9,135.9,135.6,135.6,429756
^VNINDEX,20031013,136.5,136.5,136.1,136.1,747460
^VNINDEX,20031010,136.7,136.7,136.6,136.6,1085110
^VNINDEX,20031009,137.3,137.3,136.9,136.9,50650
^VNINDEX,20031008,136.7,137.2,136.7,137.2,27310
^VNINDEX,20031007,137.5,138.2,137.5,138.2,49490
^VNINDEX,20031006,137.6,138.5,137.6,138.5,609054
^VNINDEX,20031003,138.9,138.9,138.6,138.6,746200
^VNINDEX,20031002,139.1,139.1,138.9,138.9,51480
^VNINDEX,20031001,139.3,139.3,139.2,139.2,50880
^VNINDEX,20030930,139.2,139.3,139.2,139.3,581870
^VNINDEX,20030929,140.1,140.1,139.3,139.3,34820
^VNINDEX,20030926,141.2,141.2,139.9,139.9,76260
^VNINDEX,20030925,141.8,141.8,141.5,141.5,76010
^VNINDEX,20030924,140.2,140.2,139.9,139.9,70740
^VNINDEX,20030923,139.9,140.0,139.9,140.0,48270
^VNINDEX,20030922,139.8,140.0,139.8,140.0,387890
^VNINDEX,20030919,140.1,140.1,139.9,139.9,147650
^VNINDEX,20030918,140.3,140.3,140.3,140.3,24220
^VNINDEX,20030917,139.9,140.3,139.9,140.3,235130
^VNINDEX,20030916,140.0,140.1,140.0,140.1,197970
^VNINDEX,20030915,140.6,140.6,140.2,140.2,303150
^VNINDEX,20030912,140.5,140.9,140.5,140.9,50560
^VNINDEX,20030911,141.4,141.4,141.4,141.4,47030
^VNINDEX,20030910,141.6,141.6,141.5,141.5,112520
^VNINDEX,20030909,141.4,141.7,141.4,141.7,74330
^VNINDEX,20030908,141.8,141.8,141.5,141.5,65130
^VNINDEX,20030905,142.0,142.0,141.8,141.8,75760
^VNINDEX,20030904,142.2,142.2,142.1,142.1,60620
^VNINDEX,20030903,142.5,142.5,142.1,142.1,134870
^VNINDEX,20030829,142.1,142.7,142.1,142.7,242290
^VNINDEX,20030828,142.3,142.3,142.1,142.1,65660
^VNINDEX,20030827,142.8,142.8,142.7,142.7,116760
^VNINDEX,20030826,142.4,142.4,142.2,142.2,233540
^VNINDEX,20030825,142.0,142.3,142.0,142.3,941220
^VNINDEX,20030822,142.6,142.6,142.1,142.1,75950
^VNINDEX,20030821,142.2,142.5,142.2,142.5,56710
^VNINDEX,20030820,142.6,142.6,142.2,142.2,63460
^VNINDEX,20030819,142.9,142.9,142.9,142.9,38760
^VNINDEX,20030818,143.2,143.2,143.0,143.0,127330
^VNINDEX,20030815,143.5,143.5,142.9,142.9,84500
^VNINDEX,20030814,141.9,142.7,141.9,142.7,46180
^VNINDEX,20030813,141.0,141.9,141.0,141.9,87590
^VNINDEX,20030812,141.8,141.9,141.8,141.9,70060
^VNINDEX,20030811,141.3,141.7,141.3,141.7,44880
^VNINDEX,20030808,141.6,141.6,141.0,141.0,80820
^VNINDEX,20030807,142.2,142.2,142.1,142.1,126200
^VNINDEX,20030806,143.2,143.2,142.7,142.7,48320
^VNINDEX,20030805,143.2,143.4,143.2,143.4,564250
^VNINDEX,20030804,144.6,144.6,143.9,143.9,121770
^VNINDEX,20030801,145.0,145.0,144.9,144.9,49940
^VNINDEX,20030731,147.1,147.1,146.3,146.3,727710
^VNINDEX,20030730,147.9,147.9,147.3,147.3,75500
^VNINDEX,20030729,148.7,148.7,148.0,148.0,543190
^VNINDEX,20030728,148.8,148.8,148.8,148.8,53200
^VNINDEX,20030725,149.9,149.9,149.3,149.3,23690
^VNINDEX,20030724,150.1,150.1,149.9,149.9,23310
^VNINDEX,20030723,149.3,149.6,149.3,149.6,35860
^VNINDEX,20030722,149.7,149.7,149.2,149.2,45890
^VNINDEX,20030721,150.1,150.1,149.9,149.9,43310
^VNINDEX,20030718,150.8,150.8,150.3,150.3,48290
^VNINDEX,20030717,150.7,150.7,150.3,150.3,49320
^VNINDEX,20030716,150.8,150.8,150.7,150.7,47250
^VNINDEX,20030715,150.6,150.6,150.6,150.6,94030
^VNINDEX,20030714,151.5,151.5,150.8,150.8,25760
^VNINDEX,20030711,151.7,151.7,151.2,151.2,43070
^VNINDEX,20030710,151.3,151.3,151.2,151.2,59590
^VNINDEX,20030709,152.2,152.2,151.1,151.1,55090
^VNINDEX,20030708,151.8,152.3,151.8,152.3,54730
^VNINDEX,20030707,152.1,152.2,152.1,152.2,61880
^VNINDEX,20030704,152.2,152.2,152.2,152.2,39760
^VNINDEX,20030703,151.6,151.8,151.6,151.8,57450
^VNINDEX,20030702,154.1,154.1,151.7,151.7,252100
^VNINDEX,20030701,152.3,152.6,152.3,152.6,95120
^VNINDEX,20030630,151.7,152.3,151.7,152.3,670500
^VNINDEX,20030627,152.2,152.2,152.0,152.0,76870
^VNINDEX,20030626,152.4,152.4,151.9,151.9,62580
^VNINDEX,20030625,152.2,152.6,152.2,152.6,32410
^VNINDEX,20030624,151.8,152.0,151.8,152.0,41430
^VNINDEX,20030623,152.2,152.2,151.6,151.6,86020
^VNINDEX,20030620,152.4,152.4,152.4,152.4,99420
^VNINDEX,20030619,152.0,152.0,152.0,152.0,82120
^VNINDEX,20030618,151.6,151.7,151.6,151.7,121220
^VNINDEX,20030617,151.9,151.9,151.7,151.7,92000
^VNINDEX,20030616,152.0,152.0,152.0,152.0,119470
^VNINDEX,20030613,152.6,152.6,152.2,152.2,60120
^VNINDEX,20030612,152.4,152.4,152.4,152.4,71800
^VNINDEX,20030611,152.2,152.2,152.2,152.2,92760
^VNINDEX,20030610,152.2,152.2,152.2,152.2,131630
^VNINDEX,20030609,152.5,152.5,152.3,152.3,75020
^VNINDEX,20030606,151.5,151.8,151.5,151.8,66130
^VNINDEX,20030605,150.8,151.7,150.8,151.7,70850
^VNINDEX,20030604,151.6,151.6,151.6,151.6,36640
^VNINDEX,20030603,151.7,151.7,151.6,151.6,107630
^VNINDEX,20030602,151.4,151.7,151.4,151.7,54900
^VNINDEX,20030530,152.5,152.5,152.2,152.2,110860
^VNINDEX,20030529,152.7,152.7,152.3,152.3,106380
^VNINDEX,20030528,153.0,153.0,152.7,152.7,105010
^VNINDEX,20030527,152.8,152.8,152.6,152.6,118570
^VNINDEX,20030526,153.3,153.3,152.8,152.8,131600
^VNINDEX,20030523,153.3,153.3,152.9,152.9,22400
^VNINDEX,20030522,152.9,153.2,152.9,153.2,108830
^VNINDEX,20030521,154.4,154.4,153.4,153.4,22000
^VNINDEX,20030520,153.9,154.2,153.9,154.2,101970
^VNINDEX,20030519,154.2,154.2,154.2,154.2,99900
^VNINDEX,20030516,155.8,155.8,155.8,155.8,167800
^VNINDEX,20030515,155.7,155.7,155.7,155.7,192000
^VNINDEX,20030514,157.4,157.4,157.4,157.4,160600
^VNINDEX,20030513,158.5,158.5,158.5,158.5,174
^VNINDEX,20030512,157.9,157.9,157.9,157.9,145200
^VNINDEX,20030509,156.6,156.6,156.6,156.6,105300
^VNINDEX,20030508,155.9,155.9,155.9,155.9,139700
^VNINDEX,20030507,154.8,154.8,154.8,154.8,181900
^VNINDEX,20030506,153.3,153.3,153.3,153.3,110000
^VNINDEX,20030505,152.2,152.2,152.2,152.2,317900
^VNINDEX,20030429,152.5,152.5,152.5,152.5,102500
^VNINDEX,20030428,152.8,152.8,152.8,152.8,129200
^VNINDEX,20030425,153.0,153.0,153.0,153.0,182000
^VNINDEX,20030424,153.0,153.0,153.0,153.0,85500
^VNINDEX,20030423,152.6,152.6,152.6,152.6,94400
^VNINDEX,20030422,152.0,152.0,152.0,152.0,126100
^VNINDEX,20030421,152.0,152.0,152.0,152.0,60200
^VNINDEX,20030418,152.2,152.2,152.2,152.2,103300
^VNINDEX,20030417,150.7,150.7,150.7,150.7,180200
^VNINDEX,20030416,148.8,148.8,148.8,148.8,96400
^VNINDEX,20030415,148.7,148.7,148.7,148.7,111900
^VNINDEX,20030414,149.0,149.0,149.0,149.0,107000
^VNINDEX,20030411,149.3,149.3,149.3,149.3,113100
^VNINDEX,20030410,147.7,147.7,147.7,147.7,104200
^VNINDEX,20030409,146.5,146.5,146.5,146.5,69900
^VNINDEX,20030408,147.1,147.1,147.1,147.1,73900
^VNINDEX,20030407,149.4,149.4,149.4,149.4,121600
^VNINDEX,20030404,150.2,150.2,150.2,150.2,209800
^VNINDEX,20030403,149.2,149.2,149.2,149.2,250200
^VNINDEX,20030402,144.9,144.9,144.9,144.9,242900
^VNINDEX,20030401,139.6,139.6,139.6,139.6,160500
^VNINDEX,20030331,145.4,145.4,145.4,145.4,89400
^VNINDEX,20030328,150.5,150.5,150.5,150.5,107100
^VNINDEX,20030327,152.0,152.0,152.0,152.0,92700
^VNINDEX,20030326,152.4,152.4,152.4,152.4,105900
^VNINDEX,20030325,153.1,153.1,153.1,153.1,94000
^VNINDEX,20030324,153.9,153.9,153.9,153.9,100200
^VNINDEX,20030321,155.2,155.2,155.2,155.2,156000
^VNINDEX,20030320,156.1,156.1,156.1,156.1,92400
^VNINDEX,20030319,157.9,157.9,157.9,157.9,79900
^VNINDEX,20030318,157.8,157.8,157.8,157.8,72200
^VNINDEX,20030317,160.7,160.7,160.7,160.7,88500
^VNINDEX,20030314,161.3,161.3,161.3,161.3,65000
^VNINDEX,20030313,161.6,161.6,161.6,161.6,91300
^VNINDEX,20030312,162.1,162.1,162.1,162.1,83700
^VNINDEX,20030311,162.9,162.9,162.9,162.9,62200
^VNINDEX,20030310,163.6,163.6,163.6,163.6,73200
^VNINDEX,20030307,164.0,164.0,164.0,164.0,62000
^VNINDEX,20030306,164.3,164.3,164.3,164.3,67800
^VNINDEX,20030305,164.3,164.3,164.3,164.3,92300
^VNINDEX,20030304,164.9,164.9,164.9,164.9,77700
^VNINDEX,20030303,165.6,165.6,165.6,165.6,71300
^VNINDEX,20030228,164.6,164.6,164.6,164.6,80200
^VNINDEX,20030227,164.7,164.7,164.7,164.7,43400
^VNINDEX,20030226,164.7,164.7,164.7,164.7,44500
^VNINDEX,20030225,165.3,165.3,165.3,165.3,80600
^VNINDEX,20030224,165.5,165.5,165.5,165.5,89600
^VNINDEX,20030221,164.6,164.6,164.6,164.6,93150
^VNINDEX,20030220,166.0,166.0,166.0,166.0,83200
^VNINDEX,20030219,166.3,166.3,166.3,166.3,66600
^VNINDEX,20030218,167.2,167.2,167.2,167.2,72800
^VNINDEX,20030217,168.5,168.5,168.5,168.5,77850
^VNINDEX,20030214,168.7,168.7,168.7,168.7,85470
^VNINDEX,20030213,167.1,167.1,167.1,167.1,99700
^VNINDEX,20030212,163.9,163.9,163.9,163.9,194500
^VNINDEX,20030211,167.6,167.6,167.6,167.6,141600
^VNINDEX,20030210,170.9,170.9,170.9,170.9,77300
^VNINDEX,20030128,172.4,172.4,172.4,172.4,109500
^VNINDEX,20030127,172.3,172.3,172.3,172.3,96300
^VNINDEX,20030124,172.7,172.7,172.7,172.7,66800
^VNINDEX,20030123,172.0,172.0,172.0,172.0,62200
^VNINDEX,20030122,170.6,170.6,170.6,170.6,92700
^VNINDEX,20030121,171.4,171.4,171.4,171.4,71300
^VNINDEX,20030120,171.4,171.4,171.4,171.4,65500
^VNINDEX,20030117,173.1,173.1,173.1,173.1,62700
^VNINDEX,20030116,173.1,173.1,173.1,173.1,104600
^VNINDEX,20030115,176.4,176.4,176.4,176.4,62700
^VNINDEX,20030114,177.3,177.3,177.3,177.3,39100
^VNINDEX,20030113,178.0,178.0,178.0,178.0,69900
^VNINDEX,20030110,178.7,178.7,178.7,178.7,41500
^VNINDEX,20030109,178.9,178.9,178.9,178.9,47450
^VNINDEX,20030108,179.8,179.8,179.8,179.8,42500
^VNINDEX,20030107,180.6,180.6,180.6,180.6,67400
^VNINDEX,20030106,181.8,181.8,181.8,181.8,52400
^VNINDEX,20030103,182.4,182.4,182.4,182.4,58100
^VNINDEX,20030102,183.4,183.4,183.4,183.4,30300
^VNINDEX,20021231,183.3,183.3,183.3,183.3,65900
^VNINDEX,20021230,182.7,182.7,182.7,182.7,54700
^VNINDEX,20021227,183.1,183.1,183.1,183.1,70700
^VNINDEX,20021226,183.8,183.8,183.8,183.8,107400
^VNINDEX,20021225,184.1,184.1,184.1,184.1,92900
^VNINDEX,20021224,184.2,184.2,184.2,184.2,122500
^VNINDEX,20021223,184.2,184.2,184.2,184.2,73400
^VNINDEX,20021220,184.9,184.9,184.9,184.9,115700
^VNINDEX,20021218,186.0,186.0,186.0,186.0,150300
^VNINDEX,20021217,185.4,185.4,185.4,185.4,138220
^VNINDEX,20021216,184.7,184.7,184.7,184.7,86700
^VNINDEX,20021213,184.2,184.2,184.2,184.2,101200
^VNINDEX,20021212,183.7,183.7,183.7,183.7,68400
^VNINDEX,20021211,184.3,184.3,184.3,184.3,102900
^VNINDEX,20021210,184.8,184.8,184.8,184.8,74300
^VNINDEX,20021209,183.6,183.6,183.6,183.6,124600
^VNINDEX,20021206,184.6,184.6,184.6,184.6,136700
^VNINDEX,20021205,186.8,186.8,186.8,186.8,235500
^VNINDEX,20021204,187.2,187.2,187.2,187.2,181770
^VNINDEX,20021203,183.6,183.6,183.6,183.6,89530
^VNINDEX,20021202,179.3,179.3,179.3,179.3,95860
^VNINDEX,20021129,177.9,177.9,177.9,177.9,40000
^VNINDEX,20021128,177.2,177.2,177.2,177.2,79300
^VNINDEX,20021127,176.4,176.4,176.4,176.4,80100
^VNINDEX,20021126,176.5,176.5,176.5,176.5,99200
^VNINDEX,20021125,176.5,176.5,176.5,176.5,54500
^VNINDEX,20021122,175.2,175.2,175.2,175.2,64300
^VNINDEX,20021121,176.5,176.5,176.5,176.5,104100
^VNINDEX,20021120,176.1,176.1,176.1,176.1,51100
^VNINDEX,20021119,175.5,175.5,175.5,175.5,64400
^VNINDEX,20021118,175.7,175.7,175.7,175.7,76300
^VNINDEX,20021115,175.8,175.8,175.8,175.8,70700
^VNINDEX,20021114,175.4,175.4,175.4,175.4,91600
^VNINDEX,20021113,175.6,175.6,175.6,175.6,65300
^VNINDEX,20021112,175.3,175.3,175.3,175.3,58200
^VNINDEX,20021111,175.2,175.2,175.2,175.2,60070
^VNINDEX,20021108,174.9,174.9,174.9,174.9,64710
^VNINDEX,20021107,174.6,174.6,174.6,174.6,87010
^VNINDEX,20021106,174.8,174.8,174.8,174.8,57110
^VNINDEX,20021105,175.0,175.0,175.0,175.0,288200
^VNINDEX,20021104,176.6,176.6,176.6,176.6,386900
^VNINDEX,20021101,177.3,177.3,177.3,177.3,78400
^VNINDEX,20021031,177.6,177.6,177.6,177.6,53800
^VNINDEX,20021030,177.6,177.6,177.6,177.6,55700
^VNINDEX,20021029,177.9,177.9,177.9,177.9,100600
^VNINDEX,20021028,178.8,178.8,178.8,178.8,105200
^VNINDEX,20021025,178.8,178.8,178.8,178.8,68600
^VNINDEX,20021024,178.9,178.9,178.9,178.9,90900
^VNINDEX,20021023,179.1,179.1,179.1,179.1,71500
^VNINDEX,20021022,179.4,179.4,179.4,179.4,101580
^VNINDEX,20021021,178.7,178.7,178.7,178.7,66610
^VNINDEX,20021018,178.6,178.6,178.6,178.6,124620
^VNINDEX,20021017,179.7,179.7,179.7,179.7,91100
^VNINDEX,20021016,180.1,180.1,180.1,180.1,73200
^VNINDEX,20021015,180.6,180.6,180.6,180.6,122400
^VNINDEX,20021014,180.1,180.1,180.1,180.1,109300
^VNINDEX,20021011,179.3,179.3,179.3,179.3,36100
^VNINDEX,20021010,179.1,179.1,179.1,179.1,516200
^VNINDEX,20021009,178.8,178.8,178.8,178.8,134400
^VNINDEX,20021008,180.0,180.0,180.0,180.0,140600
^VNINDEX,20021007,181.7,181.7,181.7,181.7,88500
^VNINDEX,20021004,182.5,182.5,182.5,182.5,71900
^VNINDEX,20021003,183.4,183.4,183.4,183.4,88100
^VNINDEX,20021002,182.8,182.8,182.8,182.8,67500
^VNINDEX,20021001,183.0,183.0,183.0,183.0,76850
^VNINDEX,20020930,182.1,182.1,182.1,182.1,76200
^VNINDEX,20020927,182.6,182.6,182.6,182.6,122600
^VNINDEX,20020926,183.7,183.7,183.7,183.7,123050
^VNINDEX,20020925,181.7,181.7,181.7,181.7,117100
^VNINDEX,20020924,179.9,179.9,179.9,179.9,116500
^VNINDEX,20020923,182.3,182.3,182.3,182.3,134500
^VNINDEX,20020920,183.8,183.8,183.8,183.8,127500
^VNINDEX,20020919,184.7,184.7,184.7,184.7,111100
^VNINDEX,20020918,185.0,185.0,185.0,185.0,129400
^VNINDEX,20020917,186.9,186.9,186.9,186.9,121500
^VNINDEX,20020916,188.7,188.7,188.7,188.7,126800
^VNINDEX,20020913,188.7,188.7,188.7,188.7,116700
^VNINDEX,20020912,189.1,189.1,189.1,189.1,80200
^VNINDEX,20020911,189.4,189.4,189.4,189.4,161779
^VNINDEX,20020910,189.9,189.9,189.9,189.9,95300
^VNINDEX,20020909,190.2,190.2,190.2,190.2,102700
^VNINDEX,20020906,190.4,190.4,190.4,190.4,82200
^VNINDEX,20020905,190.5,190.5,190.5,190.5,96900
^VNINDEX,20020904,190.6,190.6,190.6,190.6,148100
^VNINDEX,20020903,191.4,191.4,191.4,191.4,88200
^VNINDEX,20020830,191.7,191.7,191.7,191.7,181600
^VNINDEX,20020829,191.3,191.3,191.3,191.3,169500
^VNINDEX,20020828,190.5,190.5,190.5,190.5,125300
^VNINDEX,20020827,189.3,189.3,189.3,189.3,128400
^VNINDEX,20020826,190.0,190.0,190.0,190.0,134000
^VNINDEX,20020823,190.2,190.2,190.2,190.2,169200
^VNINDEX,20020822,190.9,190.9,190.9,190.9,169600
^VNINDEX,20020821,190.9,190.9,190.9,190.9,173800
^VNINDEX,20020820,191.0,191.0,191.0,191.0,110000
^VNINDEX,20020816,191.7,191.7,191.7,191.7,105300
^VNINDEX,20020815,189.6,189.6,189.6,189.6,175400
^VNINDEX,20020814,188.7,188.7,188.7,188.7,128500
^VNINDEX,20020813,189.8,189.8,189.8,189.8,158800
^VNINDEX,20020812,191.5,191.5,191.5,191.5,115700
^VNINDEX,20020809,192.5,192.5,192.5,192.5,141050
^VNINDEX,20020808,193.4,193.4,193.4,193.4,110300
^VNINDEX,20020807,194.1,194.1,194.1,194.1,106900
^VNINDEX,20020806,194.3,194.3,194.3,194.3,86800
^VNINDEX,20020805,193.7,193.7,193.7,193.7,155400
^VNINDEX,20020802,195.1,195.1,195.1,195.1,92400
^VNINDEX,20020801,197.1,197.1,197.1,197.1,114910
^VNINDEX,20020731,197.6,197.6,197.6,197.6,181600
^VNINDEX,20020730,196.9,196.9,196.9,196.9,105700
^VNINDEX,20020729,195.2,195.2,195.2,195.2,132000
^VNINDEX,20020726,195.8,195.8,195.8,195.8,116500
^VNINDEX,20020725,194.5,194.5,194.5,194.5,184300
^VNINDEX,20020724,197.4,197.4,197.4,197.4,289500
^VNINDEX,20020723,196.8,196.8,196.8,196.8,153700
^VNINDEX,20020722,193.4,193.4,193.4,193.4,434200
^VNINDEX,20020719,191.2,191.2,191.2,191.2,125600
^VNINDEX,20020718,192.4,192.4,192.4,192.4,86000
^VNINDEX,20020717,194.3,194.3,194.3,194.3,150400
^VNINDEX,20020716,196.8,196.8,196.8,196.8,96000
^VNINDEX,20020715,197.4,197.4,197.4,197.4,383220
^VNINDEX,20020712,198.2,198.2,198.2,198.2,134000
^VNINDEX,20020711,197.2,197.2,197.2,197.2,152800
^VNINDEX,20020710,197.3,197.3,197.3,197.3,257400
^VNINDEX,20020709,199.0,199.0,199.0,199.0,187700
^VNINDEX,20020708,200.2,200.2,200.2,200.2,89300
^VNINDEX,20020705,200.5,200.5,200.5,200.5,119500
^VNINDEX,20020704,199.7,199.7,199.7,199.7,137500
^VNINDEX,20020703,199.6,199.6,199.6,199.6,92600
^VNINDEX,20020702,199.9,199.9,199.9,199.9,131000
^VNINDEX,20020701,200.3,200.3,200.3,200.3,98900
^VNINDEX,20020628,202.1,202.1,202.1,202.1,141150
^VNINDEX,20020627,199.6,199.6,199.6,199.6,129900
^VNINDEX,20020626,200.5,200.5,200.5,200.5,201400
^VNINDEX,20020625,202.4,202.4,202.4,202.4,146300
^VNINDEX,20020624,200.5,200.5,200.5,200.5,38400
^VNINDEX,20020621,196.9,196.9,196.9,196.9,43700
^VNINDEX,20020620,193.3,193.3,193.3,193.3,188600
^VNINDEX,20020619,192.1,192.1,192.1,192.1,151400
^VNINDEX,20020618,195.6,195.6,195.6,195.6,72000
^VNINDEX,20020617,197.8,197.8,197.8,197.8,118200
^VNINDEX,20020614,200.8,200.8,200.8,200.8,117000
^VNINDEX,20020613,202.3,202.3,202.3,202.3,65700
^VNINDEX,20020612,203.8,203.8,203.8,203.8,88810
^VNINDEX,20020611,203.5,203.5,203.5,203.5,74500
^VNINDEX,20020610,204.9,204.9,204.9,204.9,88900
^VNINDEX,20020607,203.1,203.1,203.1,203.1,84800
^VNINDEX,20020606,205.1,205.1,205.1,205.1,84900
^VNINDEX,20020605,205.5,205.5,205.5,205.5,74000
^VNINDEX,20020604,205.7,205.7,205.7,205.7,93500
^VNINDEX,20020603,207.8,207.8,207.8,207.8,131900
^VNINDEX,20020531,207.1,207.1,207.1,207.1,189300
^VNINDEX,20020530,203.8,203.8,203.8,203.8,129100
^VNINDEX,20020529,203.7,203.7,203.7,203.7,180600
^VNINDEX,20020528,205.0,205.0,205.0,205.0,246600
^VNINDEX,20020527,206.3,206.3,206.3,206.3,196300
^VNINDEX,20020524,208.0,208.0,208.0,208.0,202900
^VNINDEX,20020523,208.9,208.9,208.9,208.9,135000
^VNINDEX,20020522,209.7,209.7,209.7,209.7,163700
^VNINDEX,20020521,208.9,208.9,208.9,208.9,179400
^VNINDEX,20020520,208.1,208.1,208.1,208.1,173500
^VNINDEX,20020517,209.8,209.8,209.8,209.8,504860
^VNINDEX,20020516,209.1,209.1,209.1,209.1,233400
^VNINDEX,20020515,209.8,209.8,209.8,209.8,246600
^VNINDEX,20020514,209.9,209.9,209.9,209.9,208800
^VNINDEX,20020513,209.6,209.6,209.6,209.6,281800
^VNINDEX,20020510,211.9,211.9,211.9,211.9,216100
^VNINDEX,20020509,208.8,208.8,208.8,208.8,185700
^VNINDEX,20020508,207.1,207.1,207.1,207.1,235300
^VNINDEX,20020507,210.4,210.4,210.4,210.4,240200
^VNINDEX,20020506,214.2,214.2,214.2,214.2,284100
^VNINDEX,20020503,212.9,212.9,212.9,212.9,275400
^VNINDEX,20020502,209.5,209.5,209.5,209.5,401400
^VNINDEX,20020426,208.5,208.5,208.5,208.5,234500
^VNINDEX,20020425,207.1,207.1,207.1,207.1,341250
^VNINDEX,20020424,205.7,205.7,205.7,205.7,205500
^VNINDEX,20020423,202.8,202.8,202.8,202.8,238800
^VNINDEX,20020422,201.1,201.1,201.1,201.1,148600
^VNINDEX,20020419,201.4,201.4,201.4,201.4,175800
^VNINDEX,20020418,199.3,199.3,199.3,199.3,160300
^VNINDEX,20020417,197.1,197.1,197.1,197.1,100030
^VNINDEX,20020416,198.4,198.4,198.4,198.4,116200
^VNINDEX,20020415,200.4,200.4,200.4,200.4,105900
^VNINDEX,20020412,199.7,199.7,199.7,199.7,107700
^VNINDEX,20020411,200.4,200.4,200.4,200.4,146000
^VNINDEX,20020410,200.8,200.8,200.8,200.8,128200
^VNINDEX,20020409,200.5,200.5,200.5,200.5,139500
^VNINDEX,20020408,198.5,198.5,198.5,198.5,148400
^VNINDEX,20020405,198.8,198.8,198.8,198.8,114000
^VNINDEX,20020404,201.4,201.4,201.4,201.4,208100
^VNINDEX,20020403,202.2,202.2,202.2,202.2,359500
^VNINDEX,20020402,203.2,203.2,203.2,203.2,174800
^VNINDEX,20020401,203.1,203.1,203.1,203.1,144400
^VNINDEX,20020329,200.2,200.2,200.2,200.2,118400
^VNINDEX,20020328,197.9,197.9,197.9,197.9,138300
^VNINDEX,20020327,195.1,195.1,195.1,195.1,126600
^VNINDEX,20020326,192.0,192.0,192.0,192.0,117000
^VNINDEX,20020325,188.7,188.7,188.7,188.7,97400
^VNINDEX,20020322,187.7,187.7,187.7,187.7,136300
^VNINDEX,20020321,189.3,189.3,189.3,189.3,129410
^VNINDEX,20020320,189.1,189.1,189.1,189.1,386420
^VNINDEX,20020319,187.1,187.1,187.1,187.1,140720
^VNINDEX,20020318,190.3,190.3,190.3,190.3,413510
^VNINDEX,20020315,192.4,192.4,192.4,192.4,194700
^VNINDEX,20020314,189.0,189.0,189.0,189.0,96560
^VNINDEX,20020313,185.7,185.7,185.7,185.7,79020
^VNINDEX,20020312,182.9,182.9,182.9,182.9,148510
^VNINDEX,20020311,180.7,180.7,180.7,180.7,348000
^VNINDEX,20020308,181.2,181.2,181.2,181.2,181410
^VNINDEX,20020307,183.2,183.2,183.2,183.2,173000
^VNINDEX,20020306,185.7,185.7,185.7,185.7,150710
^VNINDEX,20020305,188.2,188.2,188.2,188.2,136830
^VNINDEX,20020304,191.0,191.0,191.0,191.0,209730
^VNINDEX,20020301,193.6,193.6,193.6,193.6,454230
^VNINDEX,20020227,191.1,191.1,191.1,191.1,85420
^VNINDEX,20020225,193.8,193.8,193.8,193.8,181500
^VNINDEX,20020222,196.6,196.6,196.6,196.6,124100
^VNINDEX,20020220,199.5,199.5,199.5,199.5,91720
^VNINDEX,20020218,202.9,202.9,202.9,202.9,58510
^VNINDEX,20020208,205.2,205.2,205.2,205.2,286820
^VNINDEX,20020206,205.4,205.4,205.4,205.4,183320
^VNINDEX,20020204,203.8,203.8,203.8,203.8,271120
^VNINDEX,20020201,204.5,204.5,204.5,204.5,277740
^VNINDEX,20020130,207.6,207.6,207.6,207.6,548820
^VNINDEX,20020128,210.8,210.8,210.8,210.8,121520
^VNINDEX,20020123,206.0,206.0,206.0,206.0,325120
^VNINDEX,20020121,203.3,203.3,203.3,203.3,79500
^VNINDEX,20020118,206.8,206.8,206.8,206.8,30810
^VNINDEX,20020116,210.7,210.7,210.7,210.7,32420
^VNINDEX,20020114,214.2,214.2,214.2,214.2,52210
^VNINDEX,20020111,219.2,219.2,219.2,219.2,79210
^VNINDEX,20020109,222.9,222.9,222.9,222.9,188720
^VNINDEX,20020107,225.9,225.9,225.9,225.9,284020
^VNINDEX,20020104,227.8,227.8,227.8,227.8,41410
^VNINDEX,20020102,231.7,231.7,231.7,231.7,64310
^VNINDEX,20011231,235.4,235.4,235.4,235.4,43900
^VNINDEX,20011228,239.3,239.3,239.3,239.3,72900
^VNINDEX,20011226,242.8,242.8,242.8,242.8,145500
^VNINDEX,20011224,248.1,248.1,248.1,248.1,174900
^VNINDEX,20011221,250.9,250.9,250.9,250.9,362700
^VNINDEX,20011219,247.3,247.3,247.3,247.3,85500
^VNINDEX,20011217,259.1,259.1,259.1,259.1,26900
^VNINDEX,20011214,263.0,263.0,263.0,263.0,47400
^VNINDEX,20011212,267.8,267.8,267.8,267.8,78500
^VNINDEX,20011210,271.6,271.6,271.6,271.6,149300
^VNINDEX,20011207,275.5,275.5,275.5,275.5,72600
^VNINDEX,20011205,279.1,279.1,279.1,279.1,18000
^VNINDEX,20011203,283.0,283.0,283.0,283.0,28200
^VNINDEX,20011130,288.5,288.5,288.5,288.5,41600
^VNINDEX,20011128,293.0,293.0,293.0,293.0,156300
^VNINDEX,20011126,296.9,296.9,296.9,296.9,278300
^VNINDEX,20011123,292.2,292.2,292.2,292.2,184900
^VNINDEX,20011121,296.1,296.1,296.1,296.1,300700
^VNINDEX,20011119,301.1,301.1,301.1,301.1,53900
^VNINDEX,20011116,296.0,296.0,296.0,296.0,24400
^VNINDEX,20011114,290.5,290.5,290.5,290.5,33200
^VNINDEX,20011112,285.1,285.1,285.1,285.1,24900
^VNINDEX,20011109,280.0,280.0,280.0,280.0,21530
^VNINDEX,20011107,274.9,274.9,274.9,274.9,24900
^VNINDEX,20011105,269.8,269.8,269.8,269.8,69500
^VNINDEX,20011102,265.0,265.0,265.0,265.0,65500
^VNINDEX,20011031,260.3,260.3,260.3,260.3,52900
^VNINDEX,20011029,255.6,255.6,255.6,255.6,408390
^VNINDEX,20011026,250.8,250.8,250.8,250.8,23410
^VNINDEX,20011024,246.4,246.4,246.4,246.4,53500
^VNINDEX,20011022,242.0,242.0,242.0,242.0,17700
^VNINDEX,20011019,237.6,237.6,237.6,237.6,8700
^VNINDEX,20011017,233.5,233.5,233.5,233.5,10700
^VNINDEX,20011015,229.3,229.3,229.3,229.3,988600
^VNINDEX,20011012,225.3,225.3,225.3,225.3,1200
^VNINDEX,20011010,221.2,221.2,221.2,221.2,156200
^VNINDEX,20011008,217.1,217.1,217.1,217.1,299000
^VNINDEX,20011005,203.1,203.1,203.1,203.1,211800
^VNINDEX,20011003,214.3,214.3,214.3,214.3,101580
^VNINDEX,20011001,229.1,229.1,229.1,229.1,142200
^VNINDEX,20010928,244.5,244.5,244.5,244.5,140700
^VNINDEX,20010926,249.7,249.7,249.7,249.7,134100
^VNINDEX,20010924,259.8,259.8,259.8,259.8,150900
^VNINDEX,20010921,272.0,272.0,272.0,272.0,113300
^VNINDEX,20010919,273.4,273.4,273.4,273.4,158450
^VNINDEX,20010917,266.1,266.1,266.1,266.1,135300
^VNINDEX,20010914,274.6,274.6,274.6,274.6,155200
^VNINDEX,20010912,284.7,284.7,284.7,284.7,197200
^VNINDEX,20010910,286.6,286.6,286.6,286.6,265650
^VNINDEX,20010907,307.8,307.8,307.8,307.8,245500
^VNINDEX,20010905,296.4,296.4,296.4,296.4,91300
^VNINDEX,20010831,277.4,277.4,277.4,277.4,296800
^VNINDEX,20010829,261.4,261.4,261.4,261.4,120750
^VNINDEX,20010827,279.6,279.6,279.6,279.6,54700
^VNINDEX,20010824,300.0,300.0,300.0,300.0,153800
^VNINDEX,20010822,321.0,321.0,321.0,321.0,167000
^VNINDEX,20010820,302.2,302.2,302.2,302.2,201050
^VNINDEX,20010817,321.8,321.8,321.8,321.8,184600
^VNINDEX,20010815,344.3,344.3,344.3,344.3,72150
^VNINDEX,20010813,368.3,368.3,368.3,368.3,128650
^VNINDEX,20010810,394.2,394.2,394.2,394.2,212800
^VNINDEX,20010808,373.6,373.6,373.6,373.6,261300
^VNINDEX,20010806,350.7,350.7,350.7,350.7,75990
^VNINDEX,20010803,371.8,371.8,371.8,371.8,64200
^VNINDEX,20010801,395.6,395.6,395.6,395.6,121100
^VNINDEX,20010730,422.5,422.5,422.5,422.5,100200
^VNINDEX,20010727,445.4,445.4,445.4,445.4,96900
^VNINDEX,20010725,450.9,450.9,450.9,450.9,142400
^VNINDEX,20010723,438.3,438.3,438.3,438.3,274800
^VNINDEX,20010720,466.7,466.7,466.7,466.7,75600
^VNINDEX,20010718,438.1,438.1,438.1,438.1,99400
^VNINDEX,20010716,411.4,411.4,411.4,411.4,122000
^VNINDEX,20010713,416.5,416.5,416.5,416.5,169000
^VNINDEX,20010711,436.1,436.1,436.1,436.1,93000
^VNINDEX,20010709,470.8,470.8,470.8,470.8,109100
^VNINDEX,20010706,502.9,502.9,502.9,502.9,223500
^VNINDEX,20010704,512.8,512.8,512.8,512.8,268300
^VNINDEX,20010702,491.2,491.2,491.2,491.2,181400
^VNINDEX,20010629,500.3,500.3,500.3,500.3,119750
^VNINDEX,20010627,531.9,531.9,531.9,531.9,79700
^VNINDEX,20010625,571.0,571.0,571.0,571.0,268110
^VNINDEX,20010622,563.0,563.0,563.0,563.0,544250
^VNINDEX,20010620,553.6,553.6,553.6,553.6,141000
^VNINDEX,20010618,518.6,518.6,518.6,518.6,210100
^VNINDEX,20010615,486.3,486.3,486.3,486.3,73910
^VNINDEX,20010613,456.2,456.2,456.2,456.2,122400
^VNINDEX,20010611,428.0,428.0,428.0,428.0,425300
^VNINDEX,20010608,426.6,426.6,426.6,426.6,193310
^VNINDEX,20010606,424.6,424.6,424.6,424.6,24840
^VNINDEX,20010604,417.8,417.8,417.8,417.8,21700
^VNINDEX,20010601,411.0,411.0,411.0,411.0,16310
^VNINDEX,20010530,404.3,404.3,404.3,404.3,14300
^VNINDEX,20010528,397.5,397.5,397.5,397.5,131900
^VNINDEX,20010525,390.9,390.9,390.9,390.9,83500
^VNINDEX,20010523,384.2,384.2,384.2,384.2,230100
^VNINDEX,20010521,377.4,377.4,377.4,377.4,52100
^VNINDEX,20010518,370.9,370.9,370.9,370.9,56200
^VNINDEX,20010516,364.3,364.3,364.3,364.3,25100
^VNINDEX,20010514,357.6,357.6,357.6,357.6,60350
^VNINDEX,20010511,351.1,351.1,351.1,351.1,25600
^VNINDEX,20010509,344.5,344.5,344.5,344.5,160930
^VNINDEX,20010507,338.4,338.4,338.4,338.4,64500
^VNINDEX,20010504,332.0,332.0,332.0,332.0,115100
^VNINDEX,20010502,327.1,327.1,327.1,327.1,43770
^VNINDEX,20010427,321.1,321.1,321.1,321.1,49600
^VNINDEX,20010425,315.3,315.3,315.3,315.3,417300
^VNINDEX,20010423,313.7,313.7,313.7,313.7,321600
^VNINDEX,20010420,317.8,317.8,317.8,317.8,123200
^VNINDEX,20010418,312.0,312.0,312.0,312.0,61000
^VNINDEX,20010416,306.2,306.2,306.2,306.2,43800
^VNINDEX,20010413,300.4,300.4,300.4,300.4,67800
^VNINDEX,20010411,295.1,295.1,295.1,295.1,98460
^VNINDEX,20010409,289.8,289.8,289.8,289.8,146700
^VNINDEX,20010406,284.7,284.7,284.7,284.7,32610
^VNINDEX,20010404,279.6,279.6,279.6,279.6,56510
^VNINDEX,20010402,274.4,274.4,274.4,274.4,139700
^VNINDEX,20010330,269.3,269.3,269.3,269.3,44100
^VNINDEX,20010328,264.7,264.7,264.7,264.7,88900
^VNINDEX,20010326,260.1,260.1,260.1,260.1,76400
^VNINDEX,20010323,259.6,259.6,259.6,259.6,134900
^VNINDEX,20010321,261.1,261.1,261.1,261.1,83750
^VNINDEX,20010319,260.3,260.3,260.3,260.3,179700
^VNINDEX,20010316,258.5,258.5,258.5,258.5,102470
^VNINDEX,20010314,257.7,257.7,257.7,257.7,143900
^VNINDEX,20010312,256.0,256.0,256.0,256.0,122200
^VNINDEX,20010309,252.6,252.6,252.6,252.6,118320
^VNINDEX,20010307,248.1,248.1,248.1,248.1,202900
^VNINDEX,20010305,250.7,250.7,250.7,250.7,165700
^VNINDEX,20010302,253.6,253.6,253.6,253.6,207610
^VNINDEX,20010228,252.4,252.4,252.4,252.4,293400
^VNINDEX,20010226,255.6,255.6,255.6,255.6,97130
^VNINDEX,20010223,251.2,251.2,251.2,251.2,155300
^VNINDEX,20010221,246.8,246.8,246.8,246.8,240100
^VNINDEX,20010219,246.0,246.0,246.0,246.0,34900
^VNINDEX,20010216,249.0,249.0,249.0,249.0,43570
^VNINDEX,20010214,252.2,252.2,252.2,252.2,78280
^VNINDEX,20010212,256.2,256.2,256.2,256.2,130600
^VNINDEX,20010209,260.1,260.1,260.1,260.1,315450
^VNINDEX,20010207,259.9,259.9,259.9,259.9,8800
^VNINDEX,20010205,255.0,255.0,255.0,255.0,2650
^VNINDEX,20010202,250.2,250.2,250.2,250.2,24500
^VNINDEX,20010131,245.8,245.8,245.8,245.8,6700
^VNINDEX,20010129,241.4,241.4,241.4,241.4,9050
^VNINDEX,20010119,237.0,237.0,237.0,237.0,42920
^VNINDEX,20010117,232.7,232.7,232.7,232.7,88120
^VNINDEX,20010115,228.3,228.3,228.3,228.3,123200
^VNINDEX,20010112,225.7,225.7,225.7,225.7,224000
^VNINDEX,20010110,222.2,222.2,222.2,222.2,184400
^VNINDEX,20010108,218.1,218.1,218.1,218.1,71700
^VNINDEX,20010105,214.3,214.3,214.3,214.3,50400
^VNINDEX,20010103,210.6,210.6,210.6,210.6,43600
^VNINDEX,20001229,206.8,206.8,206.8,206.8,60150
^VNINDEX,20001227,203.1,203.1,203.1,203.1,41250
^VNINDEX,20001225,202.3,202.3,202.3,202.3,21100
^VNINDEX,20001222,198.6,198.6,198.6,198.6,61300
^VNINDEX,20001220,194.8,194.8,194.8,194.8,39400
^VNINDEX,20001218,191.1,191.1,191.1,191.1,82200
^VNINDEX,20001215,187.6,187.6,187.6,187.6,49300
^VNINDEX,20001213,184.5,184.5,184.5,184.5,106000
^VNINDEX,20001211,189.9,189.9,189.9,189.9,125400
^VNINDEX,20001208,181.3,181.3,181.3,181.3,188420
^VNINDEX,20001206,178.1,178.1,178.1,178.1,60200
^VNINDEX,20001204,175.0,175.0,175.0,175.0,28500
^VNINDEX,20001201,171.9,171.9,171.9,171.9,43300
^VNINDEX,20001129,168.7,168.7,168.7,168.7,76800
^VNINDEX,20001127,165.6,165.6,165.6,165.6,90400
^VNINDEX,20001124,166.2,166.2,166.2,166.2,117420
^VNINDEX,20001122,165.5,165.5,165.5,165.5,136700
^VNINDEX,20001120,165.7,165.7,165.7,165.7,63910
^VNINDEX,20001117,162.4,162.4,162.4,162.4,35350
^VNINDEX,20001115,159.6,159.6,159.6,159.6,13400
^VNINDEX,20001113,156.8,156.8,156.8,156.8,21700
^VNINDEX,20001110,154.1,154.1,154.1,154.1,57300
^VNINDEX,20001108,151.3,151.3,151.3,151.3,29200
^VNINDEX,20001106,148.6,148.6,148.6,148.6,55300
^VNINDEX,20001103,145.8,145.8,145.8,145.8,78800
^VNINDEX,20001101,143.3,143.3,143.3,143.3,95900
^VNINDEX,20001030,140.8,140.8,140.8,140.8,101200
^VNINDEX,20001027,139.6,139.6,139.6,139.6,88200
^VNINDEX,20001025,137.1,137.1,137.1,137.1,45000
^VNINDEX,20001023,136.6,136.6,136.6,136.6,39100
^VNINDEX,20001020,135.0,135.0,135.0,135.0,65900
^VNINDEX,20001018,132.8,132.8,132.8,132.8,25700
^VNINDEX,20001016,130.7,130.7,130.7,130.7,26600
^VNINDEX,20001013,128.6,128.6,128.6,128.6,51900
^VNINDEX,20001011,126.5,126.5,126.5,126.5,53300
^VNINDEX,20001009,124.3,124.3,124.3,124.3,25900
^VNINDEX,20001006,122.2,122.2,122.2,122.2,39600
^VNINDEX,20001004,121.1,121.1,121.1,121.1,58400
^VNINDEX,20001002,120.9,120.9,120.9,120.9,48600
^VNINDEX,20000929,120.7,120.7,120.7,120.7,52800
^VNINDEX,20000927,119.7,119.7,119.7,119.7,56610
^VNINDEX,20000925,119.0,119.0,119.0,119.0,56600
^VNINDEX,20000922,118.8,118.8,118.8,118.8,66900
^VNINDEX,20000920,118.2,118.2,118.2,118.2,41600
^VNINDEX,20000918,118.2,118.2,118.2,118.2,64600
^VNINDEX,20000915,118.0,118.0,118.0,118.0,45900
^VNINDEX,20000913,116.1,116.1,116.1,116.1,18400
^VNINDEX,20000911,114.1,114.1,114.1,114.1,31300
^VNINDEX,20000908,112.4,112.4,112.4,112.4,49500
^VNINDEX,20000906,112.5,112.5,112.5,112.5,60900
^VNINDEX,20000901,113.4,113.4,113.4,113.4,96600
^VNINDEX,20000830,115.2,115.2,115.2,115.2,126510
^VNINDEX,20000828,117.0,117.0,117.0,117.0,97920
^VNINDEX,20000825,118.8,118.8,118.8,118.8,95220
^VNINDEX,20000823,119.0,119.0,119.0,119.0,111400
^VNINDEX,20000821,117.2,117.2,117.2,117.2,35500
^VNINDEX,20000818,115.5,115.5,115.5,115.5,10400
^VNINDEX,20000816,113.8,113.8,113.8,113.8,23000
^VNINDEX,20000814,112.1,112.1,112.1,112.1,11700
^VNINDEX,20000811,110.4,110.4,110.4,110.4,13600
^VNINDEX,20000809,108.6,108.6,108.6,108.6,15930
^VNINDEX,20000807,106.9,106.9,106.9,106.9,13200
^VNINDEX,20000804,105.2,105.2,105.2,105.2,3800
^VNINDEX,20000802,103.4,103.4,103.4,103.4,300
^VNINDEX,20000731,101.5,101.5,101.5,101.5,10300
^VNINDEX,20000728,100.0,100.0,100.0,100.0,4200