0002,20090427,51.90,52.25,51.70,52.15,2629137
0003,20090427,14.00,14.08,13.78,14.04,6769408
0004,20090427,23.85,23.85,22.80,23.35,3653263
0005,20090427,52.80,52.80,51.30,51.75,35554568
0006,20090427,45.70,46.00,45.50,45.90,2229276
0007,20090427,0.73,0.74,0.65,0.69,1356000
0008,20090427,3.42,3.43,3.30,3.31,90814160
0009,20090427,0.15,0.15,0.11,0.13,5878000
0010,20090427,26.80,26.80,25.80,26.15,521300
0011,20090427,86.80,87.45,85.50,86.50,1964610
0012,20090427,35.50,35.70,34.50,35.15,5728876
0013,20090427,43.45,43.45,41.90,42.45,5253909
0014,20090427,13.90,13.90,13.54,13.84,977093
0015,20090427,0.65,0.65,0.57,0.58,3504000
0016,20090427,79.55,79.85,78.25,78.95,9088807
0017,20090427,9.40,9.55,9.20,9.51,10375411
0018,20090427,0.78,0.78,0.74,0.74,2518000
0019,20090427,58.70,58.70,55.70,56.30,2615996
0020,20090427,15.40,15.66,15.12,15.36,573000
0021,20090427,0.235,0.235,0.235,0.235,0
0022,20090427,0.072,0.075,0.068,0.068,4058000
0023,20090427,19.00,19.00,17.76,17.98,6082604
0024,20090427,0.178,0.179,0.162,0.167,17928000
0025,20090427,3.05,3.05,2.96,3.02,224259
0026,20090427,39.85,39.85,39.85,40.20,2000
0027,20090427,1.73,1.89,1.59,1.61,55994000
0028,20090427,2.55,2.55,2.26,2.35,1131000
0029,20090427,1.25,1.25,1.25,1.25,0
0030,20090427,0.275,0.28,0.275,0.28,100000
0031,20090427,0.49,0.495,0.445,0.45,39698520
0032,20090427,5.83,5.83,5.78,5.78,142000
0033,20090427,0.90,0.90,0.90,0.90,0
0034,20090427,3.92,3.93,3.63,3.66,2544080
0035,20090427,1.15,1.15,1.01,1.02,9284036
0036,20090427,0.48,0.49,0.46,0.485,257800
0037,20090427,0.151,0.151,0.147,0.16,60000
0038,20090427,1.96,1.97,1.83,1.84,15580000
0039,20090427,0.18,0.18,0.18,0.18,0
0040,20090427,0.60,0.60,0.56,0.57,3605000
0041,20090427,11.28,11.28,10.70,10.92,1154000
0042,20090427,0.70,0.70,0.66,0.66,1512000
0043,20090427,0.189,0.193,0.185,0.193,1742000
0044,20090427,71.15,72.00,69.90,70.75,424400
0045,20090427,6.09,6.09,5.57,5.70,1762452
0046,20090427,0.95,0.95,0.92,0.92,22000
0047,20090427,0.35,0.435,0.33,0.35,2340000
0048,20090427,0.66,0.66,0.66,0.66,0
0049,20090427,3.10,3.10,3.00,3.04,653000
0050,20090427,4.30,4.30,4.23,4.24,255312
0051,20090427,5.22,5.30,5.06,5.06,57000
0052,20090427,6.24,6.25,6.01,6.05,472000
0053,20090427,49.20,49.20,47.50,47.60,148000
0054,20090427,20.00,20.15,19.72,19.82,2215000
0055,20090427,0.12,0.145,0.118,0.132,72780000
0056,20090427,0.72,0.75,0.72,0.75,1314000
0057,20090427,1.59,1.59,1.51,1.51,14000
0058,20090427,0.16,0.16,0.16,0.16,0
0059,20090427,0.395,0.40,0.395,0.40,469484
0060,20090427,0.72,0.72,0.68,0.68,4000
0061,20090427,0.52,0.52,0.52,0.52,10000
0062,20090427,20.90,21.30,20.80,21.00,90680
0063,20090427,0.088,0.088,0.088,0.088,0
0064,20090427,0.27,0.27,0.246,0.25,7444000
0066,20090427,20.00,20.00,19.36,19.72,2594113
0068,20090427,2.70,2.70,2.70,2.70,0
0069,20090427,11.26,11.26,10.40,10.70,5000160
0070,20090427,0.132,0.132,0.121,0.129,2237500
0071,20090427,5.80,5.80,5.65,5.65,50000
0074,20090427,1.32,1.32,1.21,1.26,5216000
0075,20090427,1.01,1.01,1.01,1.01,88000
0076,20090427,0.054,0.054,0.047,0.049,83950000
0077,20090427,1.08,1.08,1.08,1.08,20000
0078,20090427,1.59,1.59,1.48,1.49,1561000
0079,20090427,0.25,0.28,0.25,0.28,48000
0080,20090427,13.30,13.30,13.30,13.30,0
0081,20090427,2.23,2.23,2.04,2.18,157000
0082,20090427,0.208,0.208,0.208,0.208,0
0083,20090427,10.00,10.00,9.38,9.47,8661199
0084,20090427,0.475,0.475,0.475,0.475,0
0085,20090427,0.70,0.70,0.66,0.66,214000
0086,20090427,4.50,4.50,4.40,4.40,89000
0087,20090427,10.90,10.90,10.50,10.54,492500
0088,20090427,2.90,2.90,2.81,2.82,275200
0089,20090427,2.23,2.23,2.23,2.23,0
0091,20090427,0.075,0.087,0.072,0.073,153760000
0092,20090427,0.26,0.26,0.245,0.25,6595115
0093,20090427,0.87,0.89,0.87,0.89,192000
0094,20090427,0.43,0.43,0.43,0.43,20000
0095,20090427,0.20,0.20,0.20,0.20,0
0096,20090427,153.50,153.50,153.50,153.50,0
0097,20090427,0.49,0.495,0.465,0.47,18088000
0098,20090427,1.40,1.40,1.32,1.32,84000
0099,20090427,0.75,0.75,0.74,0.74,30000
0100,20090427,2.40,2.40,2.15,2.25,372000
0101,20090427,19.82,19.82,19.02,19.14,6305425
0102,20090427,1.40,1.40,1.40,1.40,0
0103,20090427,0.38,0.39,0.36,0.365,11654000
0104,20090427,0.45,0.45,0.45,0.45,0
0105,20090427,12.90,12.90,12.90,12.90,4000
0106,20090427,0.197,0.197,0.196,0.196,201000
0107,20090427,1.96,2.04,1.93,1.94,10146000
0108,20090427,1.15,1.35,1.15,1.40,24000
0109,20090427,0.03,0.03,0.026,0.026,16720000
0110,20090427,0.24,0.24,0.23,0.23,198000
0111,20090427,1.13,1.13,1.09,1.11,276000
0112,20090427,1.18,1.18,1.18,1.18,0
0113,20090427,2.70,2.70,2.45,2.46,1363000
0114,20090427,0.54,0.54,0.53,0.53,395000
0115,20090427,0.12,0.12,0.12,0.12,0
0116,20090427,4.80,4.81,4.50,4.54,824000
0117,20090427,0.44,0.44,0.44,0.45,2000
0118,20090427,0.29,0.295,0.28,0.29,364000
0119,20090427,2.46,2.50,2.34,2.35,1900000
0120,20090427,0.29,0.29,0.29,0.29,0
0121,20090427,0.088,0.093,0.088,0.093,650000
0122,20090427,0.405,0.41,0.405,0.41,381000
0123,20090427,1.08,1.18,1.04,1.14,345276992
0124,20090427,0.89,0.90,0.82,0.83,1581144
0125,20090427,1.62,1.62,1.52,1.52,1404000
0126,20090427,0.65,0.65,0.60,0.60,1152000
0127,20090427,10.24,10.34,9.51,9.76,2199463
0128,20090427,0.216,0.216,0.205,0.209,1244000
0129,20090427,0.068,0.069,0.065,0.066,12312417
0130,20090427,0.79,0.79,0.79,0.79,86000
0131,20090427,1.16,1.18,1.10,1.13,3956158
0132,20090427,0.16,0.16,0.16,0.158,50000
0133,20090427,10.64,10.64,10.06,10.10,495790
0135,20090427,3.65,3.80,3.60,3.61,11430376
0136,20090427,0.51,0.51,0.485,0.50,1457200
0137,20090427,1.42,1.42,1.29,1.30,1658000
0138,20090427,0.52,0.52,0.51,0.52,271000
0139,20090427,0.135,0.138,0.129,0.13,8610000
0140,20090427,0.15,0.15,0.15,0.15,0
0141,20090427,0.58,0.58,0.58,0.58,0
0142,20090427,3.40,3.46,3.37,3.41,3056004
0143,20090427,0.035,0.035,0.034,0.034,400000
0144,20090427,18.34,18.34,17.52,17.80,3615655
0145,20090427,0.58,0.58,0.57,0.57,230000
0146,20090427,1.36,1.36,1.36,1.36,0
0147,20090427,1.65,1.70,1.52,1.52,37000
0148,20090427,19.48,19.48,18.08,18.46,1788977
0149,20090427,0.247,0.247,0.226,0.227,14490000
0151,20090427,3.85,3.90,3.79,3.81,24513530
0152,20090427,0.41,0.415,0.39,0.395,347720000
0154,20090427,0.95,0.95,0.84,0.86,12600000
0155,20090427,0.13,0.13,0.117,0.117,33070000
0156,20090427,0.115,0.116,0.108,0.111,90048000
0157,20090427,1.01,1.01,0.94,0.96,2920000
0158,20090427,51.00,51.00,51.00,51.00,0
0159,20090427,0.94,0.94,0.87,0.89,2383600
0160,20090427,1.44,1.44,1.44,1.44,0
0161,20090427,2.09,2.15,2.00,2.02,636000
0162,20090427,0.205,0.22,0.205,0.205,10000
0163,20090427,0.78,0.78,0.71,0.74,3734000
0164,20090427,0.295,0.295,0.295,0.295,652500
0165,20090427,14.20,14.50,13.50,14.14,6432471
0166,20090427,0.495,0.50,0.45,0.475,8966000
0167,20090427,0.138,0.14,0.134,0.14,1502000
0168,20090427,18.38,18.38,17.92,18.00,1525170
0170,20090427,3.03,3.03,3.03,3.03,0
0171,20090427,1.01,1.01,0.94,0.94,1996000
0172,20090427,0.40,0.40,0.375,0.38,1860000
0173,20090427,1.27,1.27,1.16,1.17,7089000
0174,20090427,0.43,0.43,0.43,0.43,0
0175,20090427,0.96,0.96,0.89,0.91,23810000
0176,20090427,0.245,0.245,0.245,0.245,0
0177,20090427,5.40,5.42,5.33,5.37,6480405
0178,20090427,2.64,2.70,2.52,2.64,3552000
0179,20090427,1.77,1.80,1.60,1.70,10632624
0180,20090427,0.275,0.275,0.275,0.275,0
0181,20090427,0.43,0.43,0.40,0.415,360000
0182,20090427,0.335,0.335,0.305,0.31,60403492
0183,20090427,4.90,4.90,4.90,4.90,0
0184,20090427,3.12,3.15,2.95,3.05,276000
0185,20090427,0.051,0.052,0.05,0.051,6640000
0186,20090427,0.71,0.71,0.66,0.70,200000
0187,20090427,0.99,0.99,0.90,0.95,342000
0188,20090427,0.101,0.101,0.101,0.101,0
0189,20090427,0.57,0.57,0.52,0.53,2202000
0190,20090427,0.58,0.58,0.54,0.54,29732828
0191,20090427,0.255,0.28,0.246,0.255,625000
0192,20090427,0.01,0.01,0.01,0.01,0
0193,20090427,0.038,0.039,0.033,0.033,54215000
0194,20090427,3.65,3.65,3.56,3.58,268000
0195,20090427,2.30,2.30,2.30,2.30,0
0196,20090427,1.42,1.44,1.31,1.32,32555000
0197,20090427,0.285,0.29,0.265,0.27,37450000
0198,20090427,0.355,0.355,0.355,0.355,0
0199,20090427,0.61,0.63,0.60,0.63,125400
0200,20090427,3.55,3.55,3.30,3.37,13781000
0201,20090427,0.087,0.087,0.083,0.084,5938000
0202,20090427,0.034,0.034,0.034,0.034,0
0203,20090427,3.10,3.13,3.01,3.07,17113080
0204,20090427,1.84,1.94,1.84,1.93,620000
0205,20090427,0.20,0.20,0.20,0.20,100000
0207,20090427,0.35,0.435,0.35,0.435,26000
0208,20090427,0.48,0.48,0.44,0.445,3350000
0209,20090427,0.115,0.115,0.115,0.115,0
0210,20090427,2.44,2.50,2.35,2.39,5021600
0211,20090427,0.016,0.016,0.016,0.016,0
0212,20090427,7.80,7.80,7.80,7.80,0
0213,20090427,0.335,0.335,0.30,0.30,410000
0214,20090427,0.63,0.63,0.63,0.63,0
0216,20090427,0.58,0.58,0.58,0.58,0
0217,20090427,0.43,0.43,0.41,0.425,4550000
0218,20090427,3.72,3.72,3.30,3.33,7356000
0219,20090427,0.52,0.52,0.52,0.52,0
0220,20090427,3.11,3.11,2.90,3.00,7220000
0221,20090427,0.13,0.16,0.13,0.143,9140000
0222,20090427,2.65,2.69,2.61,2.65,992000
0223,20090427,0.215,0.215,0.215,0.215,0
0224,20090427,0.40,0.40,0.40,0.40,0
0225,20090427,3.20,3.20,3.20,3.20,10000
0226,20090427,1.24,1.24,1.10,1.14,4768000
0227,20090427,0.80,0.80,0.74,0.74,5428000
0228,20090427,0.255,0.255,0.24,0.243,14396000
0229,20090427,0.54,0.55,0.54,0.55,140000
0230,20090427,0.77,0.78,0.73,0.76,1380000
0231,20090427,0.057,0.062,0.057,0.058,329000
0232,20090427,0.157,0.157,0.141,0.144,20616000
0233,20090427,0.58,0.64,0.58,0.59,59880000
0234,20090427,0.072,0.085,0.07,0.085,256000
0235,20090427,0.104,0.105,0.10,0.10,1315000
0236,20090427,0.90,0.90,0.90,0.90,4000
0237,20090427,3.12,3.12,3.12,3.12,0
0239,20090427,1.09,1.09,1.00,1.02,570000
0240,20090427,0.158,0.158,0.158,0.158,30000
0241,20090427,0.166,0.17,0.156,0.157,1940000
0242,20090427,3.20,3.30,3.14,3.19,26885000
0243,20090427,0.148,0.175,0.148,0.163,851000
0244,20090427,0.19,0.19,0.19,0.19,0
0245,20090427,0.093,0.093,0.076,0.079,65903000
0246,20090427,6.00,6.20,5.83,5.90,3164000
0247,20090427,23.90,23.90,23.90,23.90,0
0248,20090427,0.133,0.133,0.133,0.133,0
0250,20090427,0.051,0.051,0.046,0.048,1785600
0251,20090427,2.40,2.41,2.30,2.41,152000
0252,20090427,1.85,1.85,1.85,1.85,0
0253,20090427,0.91,0.91,0.91,0.91,0
0254,20090427,0.198,0.198,0.172,0.196,2000000
0255,20090427,2.30,2.30,2.30,2.30,550000
0256,20090427,0.56,0.57,0.55,0.57,2946000
0257,20090427,1.84,1.85,1.76,1.77,7083000
0258,20090427,1.78,1.78,1.78,1.78,0
0259,20090427,0.33,0.33,0.33,0.33,0
0260,20090427,0.231,0.248,0.22,0.241,11320000
0261,20090427,0.01,0.01,0.01,0.01,2320000
0262,20090427,0.204,0.204,0.204,0.204,0
0263,20090427,0.168,0.168,0.168,0.168,0
0264,20090427,0.42,0.43,0.42,0.43,100000
0265,20090427,0.75,0.75,0.75,0.75,0
0266,20090427,5.28,5.28,5.28,5.28,6000
0267,20090427,12.00,12.10,11.28,11.40,12069789
0268,20090427,1.38,1.40,1.28,1.29,8040000
0269,20090427,0.081,0.081,0.075,0.076,29606000
0270,20090427,3.31,3.31,3.19,3.21,9497411
0271,20090427,0.36,0.38,0.355,0.38,70000
0272,20090427,2.91,2.95,2.83,2.85,31976500
0273,20090427,1.40,1.50,1.30,1.50,3233976
0274,20090427,0.30,0.30,0.275,0.285,13880640
0275,20090427,0.395,0.44,0.395,0.395,556386
0276,20090427,2.34,2.34,2.18,2.20,23884512
0277,20090427,2.80,2.80,2.80,2.80,0
0278,20090427,1.49,1.49,1.49,1.49,0
0279,20090427,0.07,0.071,0.067,0.068,18221920
0280,20090427,0.49,0.495,0.48,0.48,926000
0281,20090427,0.183,0.183,0.17,0.173,2596000
0282,20090427,1.05,1.06,0.97,0.97,4234000
0283,20090427,2.90,3.14,2.90,3.02,334000
0285,20090427,4.18,4.18,3.87,3.92,16642000
0286,20090427,0.27,0.27,0.24,0.242,22132110
0287,20090427,3.00,3.00,3.00,3.00,0
0288,20090427,0.19,0.19,0.185,0.19,185000
0289,20090427,7.65,7.59,7.40,7.51,25000
0290,20090427,0.34,0.34,0.29,0.29,12180000
0291,20090427,13.20,13.66,12.74,13.30,13318278
0292,20090427,0.038,0.038,0.035,0.035,9334505
0293,20090427,8.90,8.90,8.37,8.42,16605547
0294,20090427,1.06,1.06,1.06,1.06,58000
0295,20090427,0.024,0.024,0.023,0.024,8000000
0296,20090427,0.51,0.51,0.42,0.445,1010000
0297,20090427,3.63,3.75,3.53,3.62,54331600
0298,20090427,0.188,0.188,0.175,0.18,4920000
0299,20090427,0.84,0.85,0.80,0.80,2858000
0300,20090427,4.10,4.10,3.70,3.80,3760000
0302,20090427,45.25,45.25,42.50,44.50,1289000
0303,20090427,41.80,41.80,38.80,39.10,191326
0304,20090427,1.50,1.50,1.50,1.50,0
0305,20090427,0.75,0.75,0.66,0.72,500000
0306,20090427,0.78,0.78,0.78,0.78,30000
0307,20090427,0.088,0.088,0.075,0.076,1722000
0308,20090427,1.47,1.53,1.40,1.42,42408800
0309,20090427,0.19,0.191,0.18,0.18,1750000
0310,20090427,0.80,0.80,0.80,0.80,0
0311,20090427,0.41,0.445,0.41,0.445,174000
0313,20090427,0.082,0.082,0.076,0.076,22640000
0315,20090427,5.30,5.45,5.14,5.45,405500
0316,20090427,22.25,22.25,21.25,21.50,2110600
0317,20090427,10.90,10.90,9.74,9.75,4904000
0318,20090427,0.092,0.093,0.087,0.093,1605000
0319,20090427,1.03,1.08,0.94,1.00,248000
0320,20090427,0.62,0.62,0.62,0.62,0
0321,20090427,4.51,4.54,4.43,4.48,722000
0322,20090427,9.16,9.18,8.84,9.01,13711000
0323,20090427,3.20,3.21,3.12,3.12,23634608
0326,20090427,0.014,0.015,0.013,0.014,21693000
0328,20090427,1.50,1.50,1.40,1.50,106000
0329,20090427,0.19,0.19,0.19,0.19,0
0330,20090427,45.00,45.50,44.20,45.15,4076527
0332,20090427,0.098,0.098,0.096,0.097,4574000
0333,20090427,0.26,0.26,0.24,0.24,380000
0334,20090427,0.13,0.13,0.121,0.124,4018000
0335,20090427,0.66,0.66,0.66,0.66,30000
0336,20090427,5.70,5.88,5.65,5.67,7559455
0337,20090427,1.40,1.40,1.25,1.28,3359000
0338,20090427,2.72,2.72,2.52,2.58,37265344
0339,20090427,0.30,0.30,0.30,0.30,0
0340,20090427,0.265,0.265,0.24,0.241,34308000
0341,20090427,15.10,15.10,14.78,14.80,608000
0342,20090427,0.34,0.35,0.29,0.29,644000
0343,20090427,0.45,0.45,0.435,0.435,534600
0345,20090427,3.51,3.55,3.45,3.51,378000
0346,20090427,0.75,0.75,0.72,0.73,23460000
0347,20090427,8.71,8.81,8.45,8.52,9899467
0348,20090427,0.11,0.11,0.093,0.095,410000
0349,20090427,9.62,9.70,9.30,9.42,2400200
0350,20090427,1.07,1.08,1.03,1.06,2460000
0351,20090427,0.091,0.091,0.079,0.081,136712992
0352,20090427,0.275,0.275,0.275,0.275,0
0353,20090427,0.069,0.069,0.064,0.065,20704000
0355,20090427,0.34,0.34,0.31,0.31,5178000
0357,20090427,4.60,4.64,4.33,4.45,563000
0358,20090427,8.61,8.80,8.36,8.40,28799768
0359,20090427,0.57,0.57,0.52,0.54,8028000
0360,20090427,0.95,0.95,0.95,0.95,40000
0361,20090427,0.30,0.31,0.30,0.31,78000
0362,20090427,0.185,0.185,0.179,0.18,701500
0363,20090427,26.00,26.60,25.55,25.90,3012619
0365,20090427,0.115,0.128,0.115,0.128,200000
0366,20090427,3.07,3.07,2.87,2.90,1388000
0367,20090427,0.37,0.37,0.355,0.36,3112000
0368,20090427,2.52,2.59,2.35,2.36,7286000
0369,20090427,1.48,1.50,1.42,1.45,194000
0370,20090427,0.05,0.05,0.045,0.045,15888000
0371,20090427,1.01,1.01,0.93,0.94,3862000
0372,20090427,0.445,0.50,0.445,0.455,75863
0373,20090427,14.54,14.54,14.54,14.54,0
0374,20090427,2.55,2.55,2.55,2.55,0
0375,20090427,2.96,2.96,2.90,2.90,86000
0376,20090427,0.10,0.10,0.10,0.10,0
0377,20090427,0.35,0.35,0.35,0.35,0
0378,20090427,1.42,1.50,1.39,1.40,100000
0379,20090427,0.214,0.214,0.181,0.194,8830000
0380,20090427,0.036,0.036,0.033,0.034,45180000
0381,20090427,0.197,0.197,0.197,0.197,0
0382,20090427,0.207,0.207,0.18,0.188,14238000
0383,20090427,0.60,0.64,0.60,0.62,960000
0384,20090427,1.55,1.55,1.55,1.55,0
0385,20090427,0.225,0.228,0.221,0.223,810000
0386,20090427,5.91,5.95,5.74,5.84,103913272
0387,20090427,0.45,0.45,0.45,0.45,0
0388,20090427,88.00,88.10,85.00,86.30,7967547
0390,20090427,5.37,5.45,5.18,5.29,43310328
0391,20090427,0.255,0.27,0.255,0.27,220000
0392,20090427,35.30,35.50,33.10,33.15,2995000
0393,20090427,2.05,2.05,1.98,2.01,3450000
0395,20090427,3.70,3.88,3.60,3.88,3600
0397,20090427,0.36,0.415,0.36,0.40,21390000
0398,20090427,1.16,1.18,1.06,1.09,1348000
0399,20090427,0.295,0.30,0.29,0.295,18506400
0402,20090427,0.295,0.295,0.275,0.28,1552000
0403,20090427,0.32,0.32,0.32,0.32,2000
0404,20090427,0.68,0.68,0.65,0.66,196000
0405,20090427,2.18,2.18,2.10,2.13,4018205
0406,20090427,0.83,0.83,0.79,0.81,1555000
0408,20090427,2.88,2.89,2.78,2.78,112000
0409,20090427,0.345,0.345,0.32,0.33,3128000
0410,20090427,3.45,3.45,3.34,3.35,12508000
0411,20090427,3.20,3.20,3.15,3.15,250000
0412,20090427,0.61,0.61,0.55,0.55,1250040
0413,20090427,0.42,0.42,0.42,0.42,0
0416,20090427,2.40,2.47,2.38,2.42,510000
0417,20090427,0.81,0.81,0.81,0.81,0
0418,20090427,0.30,0.30,0.265,0.265,7002000
0419,20090427,0.05,0.05,0.046,0.047,46000000
0420,20090427,0.43,0.43,0.39,0.395,972000
0422,20090427,0.60,0.60,0.54,0.55,7074000
0423,20090427,1.39,1.40,1.38,1.39,568000
0425,20090427,4.75,4.90,4.62,4.70,450000
0426,20090427,0.26,0.34,0.26,0.34,12000
0428,20090427,4.15,4.15,4.15,4.15,0
0430,20090427,0.07,0.07,0.061,0.063,656000
0431,20090427,0.23,0.23,0.23,0.23,0
0432,20090427,1.48,1.49,1.40,1.45,3577060
0433,20090427,0.275,0.28,0.238,0.244,70454688
0435,20090427,1.32,1.32,1.31,1.32,2894000
0438,20090427,0.39,0.395,0.385,0.39,650000
0439,20090427,0.025,0.025,0.025,0.025,0
0440,20090427,21.80,23.40,20.50,23.00,1011600
0444,20090427,0.30,0.30,0.30,0.30,147000
0448,20090427,0.355,0.355,0.355,0.355,146000
0450,20090427,1.20,1.21,1.12,1.12,2349000
0451,20090427,1.21,1.21,1.21,1.21,0
0455,20090427,0.65,0.65,0.57,0.60,530000
0456,20090427,0.265,0.265,0.265,0.265,0
0457,20090427,0.48,0.48,0.48,0.48,0
0458,20090427,1.45,1.45,1.45,1.45,0
0462,20090427,0.68,0.68,0.58,0.66,2536000
0464,20090427,0.49,0.49,0.375,0.375,908000
0467,20090427,0.33,0.345,0.32,0.33,11522000
0469,20090427,0.123,0.123,0.123,0.123,0
0471,20090427,0.05,0.052,0.042,0.046,50672500
0472,20090427,0.33,0.36,0.33,0.355,830000
0474,20090427,0.40,0.40,0.40,0.40,56000
0475,20090427,0.39,0.39,0.39,0.39,30000
0476,20090427,0.27,0.28,0.265,0.275,2810000
0477,20090427,0.63,0.63,0.59,0.63,728000
0479,20090427,0.025,0.025,0.025,0.025,0
0480,20090427,2.12,2.12,1.98,2.04,2446533
0482,20090427,0.98,1.00,0.98,1.00,68000
0483,20090427,0.92,0.92,0.92,0.92,0
0485,20090427,0.205,0.205,0.205,0.208,45000
0487,20090427,0.435,0.445,0.41,0.425,1392000
0488,20090427,0.103,0.104,0.091,0.091,36923000
0489,20090427,5.30,5.37,5.00,5.27,19029896
0491,20090427,0.04,0.042,0.036,0.037,6594590
0493,20090427,1.12,1.12,1.12,1.12,0
0494,20090427,19.40,20.10,19.40,19.90,7744053
0495,20090427,0.15,0.15,0.15,0.15,30000
0496,20090427,0.54,0.54,0.54,0.54,10000
0497,20090427,0.151,0.152,0.131,0.131,4680000
0498,20090427,0.45,0.455,0.435,0.435,11780268
0499,20090427,0.50,0.51,0.50,0.51,87600
0500,20090427,0.37,0.37,0.335,0.36,5342000
0501,20090427,0.01,0.01,0.01,0.01,0
0502,20090427,0.58,0.58,0.58,0.58,0
0504,20090427,0.017,0.017,0.016,0.017,1518000
0505,20090427,0.71,0.71,0.68,0.69,1157000
0506,20090427,3.76,3.76,3.42,3.58,4443265
0508,20090427,0.91,0.91,0.91,0.91,0
0509,20090427,0.226,0.226,0.21,0.211,1450000
0511,20090427,27.90,27.90,25.80,26.60,1080244
0512,20090427,0.35,0.37,0.34,0.365,1120000
0513,20090427,0.57,0.57,0.57,0.57,0
0515,20090427,0.38,0.38,0.38,0.38,150000
0516,20090427,0.215,0.215,0.215,0.215,0
0517,20090427,2.35,2.35,2.20,2.22,798000
0518,20090427,0.97,0.98,0.96,0.97,306000
0519,20090427,0.14,0.14,0.134,0.134,280000
0521,20090427,0.415,0.415,0.415,0.415,0
0522,20090427,34.65,36.00,34.30,35.60,440300
0524,20090427,0.37,0.37,0.37,0.37,0
0525,20090427,3.53,3.53,3.39,3.40,3478000
0526,20090427,0.18,0.182,0.168,0.182,150000
0527,20090427,0.295,0.295,0.295,0.295,0
0528,20090427,0.216,0.22,0.207,0.207,682000
0528,20090427,0.216,0.22,0.207,0.207,682000
0529,20090427,1.00,1.00,1.00,1.00,0
0530,20090427,0.044,0.044,0.041,0.041,13935000
0531,20090427,0.76,0.76,0.73,0.75,1088000
0532,20090427,0.59,0.59,0.59,0.59,0
0533,20090427,1.74,1.74,1.65,1.66,1862000
0535,20090427,0.088,0.09,0.082,0.085,4070000
0536,20090427,0.80,0.80,0.77,0.78,1432000
0538,20090427,3.97,4.03,3.70,3.75,4283000
0539,20090427,0.52,0.52,0.495,0.50,3038000
0542,20090427,0.04,0.04,0.038,0.038,1170000
0543,20090427,1.80,1.80,1.70,1.73,1348000
0544,20090427,0.03,0.03,0.028,0.029,19300000
0546,20090427,1.23,1.23,1.17,1.19,4764000
0547,20090427,0.027,0.028,0.026,0.028,4236000
0548,20090427,2.88,2.88,2.79,2.82,2112000
0549,20090427,0.305,0.32,0.305,0.32,100000
0550,20090427,0.75,0.75,0.75,0.75,0
0551,20090427,17.48,17.48,16.86,17.28,4335977
0552,20090427,4.72,4.76,4.51,4.57,16392577
0553,20090427,1.26,1.26,1.18,1.19,1392000
0554,20090427,0.29,0.29,0.28,0.28,1682000
0555,20090427,0.45,0.455,0.435,0.44,41955000
0556,20090427,0.99,1.05,0.98,1.00,76000
0557,20090427,0.385,0.385,0.385,0.375,40000
0558,20090427,0.34,0.34,0.34,0.34,0
0559,20090427,0.49,0.49,0.46,0.47,787700
0560,20090427,0.87,0.87,0.86,0.87,580000
0563,20090427,4.95,4.95,4.95,4.95,0
0565,20090427,0.159,0.16,0.15,0.154,565000
0566,20090427,0.15,0.15,0.15,0.15,0
0567,20090427,0.37,0.37,0.33,0.34,230000
0568,20090427,0.76,0.77,0.72,0.75,11957455
0568,20090427,0.76,0.77,0.72,0.75,11957455
0569,20090427,2.45,2.57,2.38,2.57,3652000
0570,20090427,0.44,0.495,0.44,0.455,326000
0571,20090427,0.97,0.97,0.92,0.96,720000
0572,20090427,0.31,0.31,0.28,0.29,4780000
0573,20090427,2.00,2.01,1.99,2.00,680000
0575,20090427,0.148,0.149,0.139,0.139,56149000
0576,20090427,5.80,5.98,5.65,5.97,9608509
0577,20090427,0.38,0.38,0.36,0.365,27466
0578,20090427,0.94,0.95,0.82,0.86,3336000
0581,20090427,1.36,1.36,1.25,1.26,782000
0582,20090427,0.90,0.90,0.90,0.90,0
0583,20090427,1.02,1.03,1.00,1.00,698000
0585,20090427,0.34,0.34,0.34,0.34,0
0586,20090427,0.00,0.00,0.00,0.00,0
0587,20090427,0.80,0.90,0.76,0.80,14192000
0588,20090427,1.72,1.72,1.56,1.59,12642000
0589,20090427,11.46,11.46,10.86,10.90,814471
0590,20090427,2.20,2.20,2.07,2.12,1320000
0592,20090427,0.28,0.28,0.265,0.265,1110000
0593,20090427,2.50,2.51,2.48,2.51,156000
0595,20090427,0.25,0.25,0.25,0.27,26000
0597,20090427,0.265,0.265,0.26,0.26,2070000
0598,20090427,1.56,1.58,1.42,1.43,15316000
0599,20090427,0.55,0.55,0.55,0.55,130030
0600,20090427,0.131,0.135,0.131,0.131,2380000
0601,20090427,0.15,0.15,0.15,0.15,0
0602,20090427,0.26,0.26,0.25,0.25,852500
0603,20090427,0.37,0.37,0.335,0.335,7260000
0604,20090427,2.25,2.25,2.05,2.06,20141000
0605,20090427,0.28,0.295,0.24,0.249,7668000
0606,20090427,4.12,4.12,3.95,4.05,18229500
0607,20090427,0.48,0.48,0.48,0.48,0
0608,20090427,1.37,1.37,1.31,1.35,168000
0609,20090427,0.395,0.395,0.395,0.395,0
0610,20090427,0.76,0.76,0.75,0.76,136000
0611,20090427,0.305,0.31,0.28,0.305,970000
0612,20090427,0.054,0.055,0.054,0.055,276000
0613,20090427,0.063,0.063,0.058,0.059,28132000
0616,20090427,0.15,0.15,0.14,0.14,363500
0617,20090427,1.12,1.12,1.00,1.02,202000
0618,20090427,0.159,0.16,0.14,0.145,960000
0619,20090427,0.049,0.049,0.049,0.049,50000
0620,20090427,0.032,0.032,0.026,0.026,29640000
0621,20090427,0.83,0.83,0.83,0.83,10000
0622,20090427,0.118,0.118,0.112,0.113,8880000
0623,20090427,1.66,1.66,1.55,1.59,1476000
0625,20090427,2.63,2.63,2.56,2.56,949000
0626,20090427,2.68,2.68,2.56,2.56,1348000
0627,20090427,0.014,0.014,0.014,0.014,0
0628,20090427,0.345,0.345,0.31,0.315,2971200
0629,20090427,0.88,0.88,0.80,0.80,1343000
0630,20090427,0.241,0.241,0.24,0.241,2160000
0632,20090427,0.29,0.295,0.29,0.29,136000
0635,20090427,1.03,1.03,0.92,0.98,467400
0636,20090427,2.58,2.58,2.34,2.35,5440000
0637,20090427,0.65,0.65,0.63,0.64,1074000
0638,20090427,1.10,1.10,1.10,1.10,10000
0639,20090427,2.30,2.30,2.09,2.11,30544000
0641,20090427,1.00,1.00,0.94,0.94,294000
0643,20090427,0.171,0.171,0.171,0.171,14000
0645,20090427,0.345,0.345,0.345,0.345,100000
0646,20090427,0.175,0.175,0.175,0.175,0
0647,20090427,0.13,0.137,0.119,0.133,1354000
0648,20090427,0.07,0.074,0.065,0.066,576476992
0650,20090427,0.188,0.188,0.188,0.188,60000
0651,20090427,0.012,0.013,0.012,0.013,376700000
0653,20090427,3.80,3.80,3.47,3.58,828000
0655,20090427,0.58,0.58,0.53,0.54,2897480
0656,20090427,2.80,2.84,2.69,2.71,12342500
0657,20090427,0.28,0.28,0.28,0.28,0
0658,20090427,13.38,13.40,13.00,13.22,6607822
0659,20090427,13.32,13.32,12.86,13.20,109195
0660,20090427,0.23,0.24,0.223,0.236,12530000
0661,20090427,0.62,0.63,0.52,0.53,92087000
0662,20090427,2.01,2.01,1.98,2.00,74000
0663,20090427,0.17,0.17,0.15,0.167,2300000
0665,20090427,1.56,1.56,1.41,1.44,1792000
0666,20090427,0.102,0.102,0.099,0.099,10636391
0667,20090427,0.66,0.65,0.62,0.63,4364000
0668,20090427,0.50,0.50,0.50,0.50,0
0669,20090427,3.90,3.96,3.50,3.90,37230500
0670,20090427,1.38,1.38,1.25,1.29,43952000
0672,20090427,1.43,1.43,1.30,1.30,1452000
0673,20090427,0.175,0.175,0.173,0.175,732000
0674,20090427,0.194,0.195,0.189,0.189,6796000
0675,20090427,0.22,0.22,0.22,0.22,0
0676,20090427,1.37,1.37,1.37,1.37,0
0677,20090427,0.241,0.246,0.235,0.24,900000
0678,20090427,1.02,1.02,0.81,0.93,3424000
0679,20090427,0.235,0.235,0.235,0.235,0
0680,20090427,0.066,0.072,0.061,0.064,103853968
0681,20090427,0.265,0.265,0.265,0.265,0
0682,20090427,5.47,5.47,5.47,5.47,0
0683,20090427,23.65,24.00,21.70,21.75,2686000
0684,20090427,0.86,0.86,0.86,0.86,0
0685,20090427,1.20,1.20,1.20,1.20,45000
0686,20090427,0.39,0.39,0.39,0.39,0
0687,20090427,0.52,0.53,0.52,0.52,746000
0688,20090427,12.60,12.66,12.36,12.58,19826042
0689,20090427,0.117,0.117,0.101,0.106,229011904
0690,20090427,0.055,0.057,0.049,0.051,158674000
0691,20090427,3.85,4.06,3.70,3.93,16470860
0692,20090427,0.155,0.155,0.155,0.155,0
0693,20090427,1.29,1.29,1.29,1.29,0
0694,20090427,5.08,5.08,4.50,4.53,12764255
0696,20090427,4.20,4.25,3.81,3.85,1363000
0697,20090427,0.92,0.93,0.88,0.88,190510000
0698,20090427,0.081,0.081,0.076,0.076,10480000
0700,20090427,65.00,66.10,63.50,65.35,2991700
0701,20090427,0.12,0.13,0.12,0.13,156000
0702,20090427,0.315,0.315,0.29,0.295,30955000
0703,20090427,0.345,0.345,0.345,0.345,0
0704,20090427,0.385,0.385,0.36,0.38,306000
0705,20090427,0.80,0.80,0.80,0.80,0
0706,20090427,0.09,0.09,0.09,0.09,1110000
0707,20090427,0.203,0.203,0.203,0.203,318000
0708,20090427,0.162,0.162,0.16,0.16,1345000
0709,20090427,1.60,1.60,1.50,1.55,4603000
0710,20090427,1.64,1.64,1.53,1.55,2350000
0711,20090427,0.40,0.40,0.355,0.365,2840000
0713,20090427,0.085,0.085,0.085,0.085,0
0715,20090427,0.58,0.59,0.57,0.58,8746000
0716,20090427,0.53,0.54,0.47,0.48,45730000
0717,20090427,0.315,0.315,0.28,0.28,1962000
0718,20090427,0.21,0.21,0.21,0.21,0
0719,20090427,1.60,1.72,1.57,1.58,8842000
0720,20090427,0.201,0.201,0.201,0.206,30000
0721,20090427,0.062,0.07,0.059,0.06,4170000
0722,20090427,1.71,1.72,1.71,1.71,321000
0723,20090427,0.113,0.113,0.092,0.095,18390000
0724,20090427,0.085,0.085,0.085,0.085,800000
0725,20090427,0.50,0.50,0.50,0.50,0
0726,20090427,0.34,0.34,0.34,0.35,10000
0727,20090427,0.50,0.50,0.43,0.48,3730000
0728,20090427,3.56,3.56,3.44,3.50,83112520
0729,20090427,0.058,0.058,0.05,0.052,8420045
0730,20090427,0.27,0.27,0.24,0.24,227000
0731,20090427,0.52,0.52,0.49,0.51,402000
0732,20090427,4.39,4.39,4.38,4.37,22000
0733,20090427,1.60,1.60,1.45,1.49,1906000
0735,20090427,0.315,0.32,0.29,0.29,47260000
0736,20090427,0.10,0.10,0.09,0.09,450000
0737,20090427,4.31,4.31,4.22,4.25,1581788
0738,20090427,0.80,0.80,0.74,0.77,262600
0739,20090427,1.91,1.92,1.60,1.64,27376000
0743,20090427,6.15,6.15,5.81,6.00,15786000
0745,20090427,0.125,0.125,0.119,0.124,7122000
0746,20090427,0.67,0.67,0.65,0.65,256000
0747,20090427,0.60,0.60,0.60,0.60,0
0749,20090427,0.06,0.061,0.06,0.06,256000
0750,20090427,2.15,2.22,1.94,1.97,12326000
0751,20090427,0.77,0.80,0.75,0.80,3611227
0752,20090427,0.80,0.80,0.68,0.70,6362000
0753,20090427,3.80,3.82,3.41,3.49,45653136
0754,20090427,5.87,5.87,5.38,5.45,13895000
0755,20090427,0.175,0.18,0.162,0.165,23445000
0756,20090427,0.85,0.85,0.85,0.85,0
0757,20090427,1.87,1.90,1.70,1.74,14003000
0758,20090427,0.155,0.155,0.155,0.155,28800
0759,20090427,0.12,0.12,0.12,0.12,0
0760,20090427,0.19,0.19,0.19,0.19,45000
0761,20090427,0.135,0.135,0.115,0.115,50716000
0762,20090427,8.23,8.34,8.04,8.17,32163938
0763,20090427,27.10,27.10,25.80,26.05,2459160
0764,20090427,0.068,0.068,0.068,0.068,0
0765,20090427,0.345,0.35,0.345,0.345,58000
0766,20090427,0.07,0.07,0.07,0.07,0
0767,20090427,0.04,0.04,0.04,0.04,200000
0768,20090427,0.032,0.038,0.03,0.03,2404000
0769,20090427,1.11,1.13,1.00,1.03,12484000
0770,20090427,1.40,1.40,1.40,1.40,0
0771,20090427,2.13,2.13,2.13,2.13,0
0789,20090427,0.395,0.395,0.385,0.385,630000
0794,20090427,1.22,1.22,1.20,1.20,28000
0800,20090427,2.03,2.07,1.88,2.07,4208300
0802,20090427,6.52,6.53,6.01,6.09,853000
0806,20090427,2.37,2.37,2.10,2.20,1469000
0808,20090427,0.86,0.87,0.83,0.84,2737000
0809,20090427,1.15,1.16,1.03,1.04,41426000
0810,20090427,0.147,0.156,0.147,0.154,3160000
0811,20090427,2.70,2.74,2.59,2.60,2157000
0812,20090427,0.224,0.224,0.22,0.22,280000
0813,20090427,7.15,7.15,6.85,6.98,17505500
0814,20090427,3.45,3.45,3.34,3.38,2459000
0817,20090427,2.02,2.02,1.89,1.95,16889000
0818,20090427,0.80,0.80,0.74,0.77,3660000
0819,20090427,1.46,1.48,1.41,1.41,1112000
0820,20090427,5.20,5.20,4.91,5.10,1958500
0822,20090427,0.214,0.214,0.213,0.213,150000
0823,20090427,15.22,15.26,14.96,15.06,6943630
0825,20090427,4.39,4.60,4.21,4.57,6213071
0826,20090427,1.75,1.75,1.58,1.68,1044000
0828,20090427,1.34,1.34,1.24,1.25,3778000
0832,20090427,1.51,1.51,1.44,1.50,8161000
0833,20090427,0.25,0.25,0.22,0.24,1290000
0834,20090427,0.94,0.94,0.90,0.90,156000
0835,20090427,0.22,0.22,0.203,0.206,360000
0836,20090427,17.66,17.66,16.80,16.82,4256084
0838,20090427,0.63,0.65,0.63,0.65,178000
0841,20090427,1.22,1.24,1.20,1.21,2302000
0848,20090427,1.20,1.25,1.10,1.12,20918000
0850,20090427,0.23,0.23,0.201,0.204,66856000
0851,20090427,0.52,0.59,0.50,0.55,1890000
0852,20090427,2.40,2.41,2.40,2.41,13000
0855,20090427,1.70,1.70,1.57,1.58,6382000
0856,20090427,0.72,0.72,0.66,0.68,1792000
0857,20090427,6.80,6.80,6.60,6.64,105536528
0858,20090427,1.97,1.97,1.97,1.97,0
0859,20090427,0.24,0.24,0.24,0.24,96000
0860,20090427,0.275,0.285,0.27,0.28,5320000
0861,20090427,3.82,4.13,3.82,4.06,2746100
0862,20090427,2.75,2.82,2.75,2.90,34000
0868,20090427,4.70,4.70,4.45,4.47,5392000
0869,20090427,0.081,0.081,0.076,0.08,434000
0870,20090427,0.65,0.65,0.65,0.65,0
0874,20090427,3.06,3.25,2.98,3.22,38608000
0875,20090427,0.043,0.043,0.043,0.043,0
0876,20090427,0.45,0.45,0.45,0.45,0
0878,20090427,2.10,2.11,2.00,2.03,673200
0880,20090427,2.35,2.35,2.15,2.18,18615000
0882,20090427,3.36,3.36,3.19,3.25,7816000
0883,20090427,8.64,8.73,8.42,8.50,63146048
0885,20090427,0.229,0.23,0.223,0.229,9176498
0887,20090427,0.206,0.206,0.192,0.193,9980000
0888,20090427,0.59,0.59,0.58,0.58,564000
0889,20090427,0.72,0.72,0.69,0.69,136000
0894,20090427,0.63,0.72,0.60,0.69,7320000
0896,20090427,0.40,0.40,0.40,0.40,183064
0897,20090427,0.125,0.132,0.125,0.13,59460700
0898,20090427,0.108,0.108,0.108,0.108,0
0899,20090427,0.305,0.305,0.305,0.305,140000
0900,20090427,3.83,3.83,3.65,3.65,72000
0901,20090427,0.14,0.141,0.13,0.132,2317200
0902,20090427,5.38,5.38,5.24,5.33,20734056
0903,20090427,2.70,2.74,2.42,2.44,4641759
0904,20090427,6.00,6.33,6.00,6.14,2886000
0905,20090427,0.155,0.155,0.155,0.155,760000
0906,20090427,15.28,15.28,15.28,15.28,0
0907,20090427,0.53,0.53,0.53,0.53,0
0908,20090427,0.365,0.365,0.35,0.35,1396000
0909,20090427,0.34,0.34,0.30,0.325,5220000
0910,20090427,0.345,0.345,0.31,0.315,86228000
0912,20090427,0.39,0.39,0.39,0.39,0
0913,20090427,0.094,0.094,0.085,0.086,2594000
0914,20090427,46.80,46.85,44.55,46.50,2015589
0915,20090427,0.21,0.21,0.21,0.21,0
0917,20090427,2.97,2.97,2.75,2.83,5271200
0918,20090427,0.106,0.106,0.106,0.106,0
0919,20090427,0.62,0.62,0.53,0.53,3159000
0921,20090427,0.77,0.77,0.77,0.77,0
0922,20090427,0.105,0.105,0.09,0.105,6265000
0925,20090427,0.30,0.30,0.30,0.30,0
0927,20090427,1.28,1.28,1.23,1.25,296000
0928,20090427,0.40,0.40,0.40,0.40,0
0929,20090427,0.35,0.35,0.30,0.31,6615000
0931,20090427,0.231,0.234,0.22,0.225,13680000
0933,20090427,1.58,1.62,1.58,1.62,192000
0934,20090427,1.35,1.35,1.21,1.25,68000
0938,20090427,0.31,0.31,0.31,0.31,0
0939,20090427,4.38,4.39,4.25,4.26,283271712
0941,20090427,69.10,69.10,66.95,67.25,23860272
0943,20090427,0.197,0.197,0.195,0.195,694000
0945,20090427,128.00,128.00,124.30,124.80,961820
0952,20090427,0.275,0.275,0.275,0.275,70000
0959,20090427,0.201,0.201,0.178,0.18,71322000
0963,20090427,0.97,1.04,0.97,1.04,32500
0966,20090427,12.50,13.42,12.50,12.68,1888000
0968,20090427,3.02,3.06,2.93,2.94,4267000
0969,20090427,0.75,0.75,0.75,0.72,960000
0970,20090427,0.395,0.395,0.38,0.395,4408000
0978,20090427,0.064,0.064,0.058,0.064,1484000
0979,20090427,0.275,0.275,0.275,0.275,0
0980,20090427,8.90,8.96,8.60,8.95,74000
0981,20090427,0.31,0.31,0.285,0.29,89635000
0982,20090427,1.00,1.00,1.00,1.00,0
0983,20090427,8.72,8.73,7.70,8.10,1364000
0984,20090427,10.00,10.00,9.71,9.71,20000
0985,20090427,0.222,0.222,0.222,0.222,0
0986,20090427,0.23,0.23,0.23,0.23,0
0987,20090427,0.47,0.475,0.44,0.44,430000
0988,20090427,0.70,0.70,0.69,0.70,1620972
0989,20090427,0.101,0.11,0.10,0.10,2844000
0990,20090427,0.088,0.088,0.088,0.087,800000
0991,20090427,3.81,3.86,3.72,3.75,25123152
0992,20090427,2.31,2.31,2.03,2.04,39349356
0993,20090427,0.108,0.113,0.108,0.113,111000
0995,20090427,3.56,3.64,3.42,3.47,3342000
0996,20090427,1.40,1.41,1.40,1.40,17000
0997,20090427,1.50,1.50,1.50,1.50,0
0998,20090427,3.31,3.34,3.23,3.28,60171668
0999,20090427,0.57,0.58,0.55,0.55,1388000
1000,20090427,3.16,3.24,3.07,3.11,343500
1001,20090427,0.40,0.40,0.40,0.40,0
1003,20090427,0.60,0.60,0.56,0.56,628000
1004,20090427,0.75,0.80,0.75,0.79,55920
1005,20090427,0.30,0.32,0.30,0.32,84000
1008,20090427,1.22,1.22,1.22,1.22,6000
1010,20090427,0.152,0.152,0.152,0.152,0
1013,20090427,0.101,0.101,0.09,0.098,7202000
1031,20090427,0.122,0.132,0.12,0.12,1004000
1033,20090427,1.49,1.50,1.35,1.37,57678000
1036,20090427,6.25,6.50,6.25,6.50,58000
1037,20090427,0.31,0.31,0.31,0.31,0
1038,20090427,31.15,31.15,30.55,30.70,389000
1041,20090427,0.014,0.014,0.013,0.013,106234000
1043,20090427,3.77,3.80,3.67,3.75,798000
1044,20090427,30.80,30.80,30.10,30.40,3158818
1045,20090427,1.22,1.22,1.15,1.16,283000
1046,20090427,0.062,0.062,0.055,0.056,7490000
1047,20090427,0.217,0.217,0.217,0.217,0
1049,20090427,1.06,1.06,1.06,1.16,7742
1050,20090427,0.31,0.31,0.31,0.31,0
1051,20090427,0.088,0.088,0.088,0.088,0
1052,20090427,2.51,2.51,2.44,2.46,892000
1053,20090427,2.32,2.32,2.25,2.28,6128000
1055,20090427,2.10,2.10,1.79,1.88,91857000
1058,20090427,0.275,0.275,0.275,0.275,0
1059,20090427,0.14,0.142,0.115,0.124,6870000
1060,20090427,0.44,0.445,0.39,0.39,49426000
1062,20090427,0.148,0.15,0.111,0.141,2440000
1063,20090427,0.116,0.119,0.109,0.119,9250800
1064,20090427,0.53,0.53,0.53,0.53,0
1065,20090427,1.51,1.51,1.42,1.43,4786000
1068,20090427,9.50,9.50,8.80,9.00,31070700
1070,20090427,1.51,1.53,1.39,1.50,3965400
1071,20090427,2.09,2.09,1.99,2.01,8442000
1072,20090427,20.70,20.70,19.78,20.10,2074362
1073,20090427,0.69,0.74,0.65,0.74,346000
1076,20090427,0.295,0.295,0.295,0.295,0
1083,20090427,2.03,2.03,1.85,1.87,3025000
1088,20090427,21.50,21.75,20.40,20.65,43834620
1093,20090427,4.19,4.73,4.10,4.30,111270000
1094,20090427,0.75,0.75,0.65,0.66,87894000
1097,20090427,0.58,0.59,0.55,0.55,514100
1098,20090427,3.81,3.81,3.59,3.61,545000
1100,20090427,0.85,0.85,0.85,0.85,0
1104,20090427,0.35,0.35,0.335,0.34,2160000
1105,20090427,0.355,0.36,0.345,0.36,814000
1108,20090427,0.87,0.87,0.87,0.87,0
1109,20090427,13.66,13.66,12.40,12.70,11596547
1111,20090427,9.98,9.98,9.68,9.69,73000
1114,20090427,0.63,0.63,0.56,0.56,15220000
1116,20090427,0.55,0.55,0.55,0.55,0
1118,20090427,0.275,0.28,0.275,0.28,70000
1120,20090427,1.97,1.97,1.90,1.90,246000
1122,20090427,1.21,1.21,1.13,1.15,5460568
1123,20090427,0.36,0.36,0.36,0.37,72000
1124,20090427,0.40,0.40,0.375,0.385,2148000
1125,20090427,0.134,0.135,0.124,0.125,30060500
1126,20090427,0.10,0.10,0.10,0.10,0
1129,20090427,0.221,0.221,0.221,0.221,0
1130,20090427,0.059,0.06,0.055,0.056,4080000
1131,20090427,0.40,0.40,0.40,0.40,0
1132,20090427,3.44,3.44,3.44,3.44,0
1133,20090427,6.40,6.40,5.86,5.89,11470529
1135,20090427,8.60,8.61,8.50,8.55,84550
1136,20090427,2.66,2.75,2.56,2.64,3942000
1137,20090427,1.38,1.45,1.38,1.43,1412350
1138,20090427,8.66,8.77,8.05,8.18,24889888
1139,20090427,0.149,0.149,0.149,0.149,0
1140,20090427,0.89,0.89,0.70,0.89,36000
1141,20090427,0.098,0.098,0.085,0.091,1120000
1142,20090427,0.11,0.111,0.104,0.105,144680000
1149,20090427,0.375,0.45,0.37,0.385,4008000
1155,20090427,0.91,0.99,0.91,0.93,6428000
1159,20090427,0.10,0.10,0.098,0.099,356000
1160,20090427,0.28,0.28,0.28,0.28,0
1161,20090427,1.82,1.82,1.80,1.80,156000
1163,20090427,0.246,0.245,0.231,0.233,1112000
1164,20090427,0.145,0.233,0.145,0.198,85954336
1166,20090427,0.043,0.044,0.041,0.042,33940000
1168,20090427,0.68,0.68,0.62,0.63,33432500
1169,20090427,0.89,0.89,0.83,0.84,5861831
1170,20090427,0.66,0.66,0.65,0.65,160000
1171,20090427,7.41,7.41,7.00,7.12,52820896
1172,20090427,0.115,0.115,0.108,0.11,300000
1173,20090427,0.091,0.096,0.091,0.095,3400000
1174,20090427,0.81,0.82,0.75,0.75,4500000
1175,20090427,4.52,4.53,4.18,4.30,1547000
1176,20090427,0.36,0.37,0.33,0.35,1372000
1177,20090427,1.49,1.60,1.48,1.52,18840000
1179,20090427,0.00,0.00,0.00,0.00,0
1180,20090427,0.036,0.036,0.031,0.032,7196000
1182,20090427,0.076,0.08,0.076,0.08,3455000
1184,20090427,0.48,0.48,0.48,0.48,50000
1185,20090427,0.365,0.365,0.33,0.35,3516000
1186,20090427,10.76,10.90,10.56,10.70,14977410
1187,20090427,0.70,0.70,0.70,0.70,0
1188,20090427,0.083,0.083,0.082,0.082,158000
1189,20090427,0.031,0.031,0.025,0.025,55190000
1191,20090427,0.16,0.16,0.145,0.148,5354000
1192,20090427,0.123,0.13,0.118,0.121,30080000
1193,20090427,4.50,4.55,4.34,4.37,660589
1194,20090427,0.37,0.385,0.35,0.37,910000
1195,20090427,0.21,0.21,0.21,0.21,400000
1196,20090427,0.242,0.242,0.24,0.24,710000
1198,20090427,0.36,0.36,0.345,0.35,670000
1199,20090427,7.41,7.53,7.19,7.21,4805261
1200,20090427,3.18,3.25,3.01,3.11,10254000
1201,20090427,2.35,2.35,2.35,2.35,1400000
1202,20090427,0.90,0.90,0.82,0.82,876000
1203,20090427,0.80,0.80,0.75,0.75,1271200
1205,20090427,1.16,1.16,1.06,1.07,24217400
1207,20090427,0.67,0.68,0.63,0.65,21972000
1208,20090427,1.40,1.40,1.32,1.32,3384000
1211,20090427,19.00,19.30,18.10,18.22,7169279
1212,20090427,7.80,7.80,7.20,7.28,656500
1213,20090427,0.33,0.33,0.33,0.33,0
1215,20090427,0.29,0.29,0.255,0.255,95150000
1217,20090427,0.067,0.067,0.062,0.062,8576000
1218,20090427,0.134,0.134,0.134,0.134,0
1220,20090427,1.01,1.01,1.01,1.01,0
1221,20090427,2.40,2.40,2.40,2.40,6000
1222,20090427,0.145,0.145,0.137,0.137,6473101
1223,20090427,0.182,0.182,0.18,0.18,986000
1224,20090427,2.35,2.35,2.11,2.18,37215000
1225,20090427,0.56,0.56,0.53,0.54,2646000
1226,20090427,0.22,0.22,0.22,0.22,0
1227,20090427,0.06,0.06,0.057,0.058,1180000
1228,20090427,0.05,0.05,0.04,0.041,173140000
1229,20090427,0.87,0.87,0.87,0.87,0
1368,20090427,2.70,2.70,2.56,2.59,8726000
1382,20090427,0.82,0.83,0.77,0.80,3106000
1383,20090427,0.39,0.39,0.36,0.38,2362000
1386,20090427,0.465,0.475,0.46,0.47,1338000
1387,20090427,1.62,1.65,1.56,1.59,26856000
1388,20090427,1.97,1.97,1.90,1.90,133000
1389,20090427,0.91,0.91,0.85,0.86,2800000
1393,20090427,3.39,3.39,3.05,3.09,30948000
1398,20090427,4.24,4.25,4.00,4.02,778552768
1399,20090427,0.84,0.84,0.76,0.79,18214000
1688,20090427,8.38,8.40,8.13,8.17,4987800
1766,20090427,3.80,3.81,3.55,3.59,30013944
1800,20090427,9.37,9.38,8.94,9.05,23784052
1808,20090427,0.215,0.215,0.205,0.206,834000
1812,20090427,4.00,4.00,3.61,3.76,4576500
1813,20090427,2.92,2.92,2.64,2.65,21675000
1818,20090427,11.00,11.18,10.48,10.64,9848600
1828,20090427,1.82,1.82,1.63,1.73,6584609
1832,20090427,1.73,1.73,1.63,1.64,594000
1833,20090427,2.41,2.50,2.41,2.48,6091000
1836,20090427,10.50,10.50,9.85,9.90,127500
1838,20090427,1.40,1.40,1.28,1.28,14134000
1862,20090427,30.10,30.60,30.10,30.30,23600
1868,20090427,1.80,1.80,1.59,1.61,16044000
1880,20090427,5.13,5.24,4.94,4.99,15684846
1881,20090427,1.04,1.06,1.00,1.02,14487500
1882,20090427,1.57,1.58,1.53,1.54,615000
1883,20090427,1.40,1.45,1.33,1.35,3046800
1886,20090427,5.40,5.50,5.22,5.26,24429200
1888,20090427,2.95,3.02,2.87,2.90,1916022
1889,20090427,0.78,0.98,0.77,0.93,130792496
1893,20090427,5.60,5.60,5.20,5.23,30889000
1898,20090427,6.74,6.74,6.37,6.44,70455120
1899,20090427,1.45,1.45,1.34,1.35,5764000
1919,20090427,6.38,6.44,6.13,6.17,63810168
1991,20090427,0.57,0.62,0.56,0.62,1254000
1997,20090427,1.03,1.04,1.00,1.03,896000
2000,20090427,0.66,0.68,0.61,0.62,10184000
2002,20090427,1.51,1.51,1.35,1.35,2726000
2005,20090427,0.56,0.68,0.50,0.52,38190000
2006,20090427,1.39,1.39,1.29,1.30,13434000
2007,20090427,2.52,2.55,2.36,2.38,43899124
2018,20090427,4.24,4.24,3.80,4.01,3176000
2020,20090427,6.45,6.45,5.98,6.10,7951000
2028,20090427,0.29,0.29,0.29,0.29,0
2038,20090427,4.64,4.70,4.38,4.50,22093244
2088,20090427,1.20,1.20,1.12,1.13,5976000
2300,20090427,4.61,4.78,4.50,4.60,722000
2302,20090427,5.12,5.12,5.00,5.10,315000
2307,20090427,0.345,0.355,0.315,0.33,1088000
2309,20090427,0.115,0.117,0.095,0.096,100606000
2310,20090427,0.395,0.405,0.36,0.365,568000
2312,20090427,0.149,0.156,0.128,0.134,6150000
2313,20090427,2.40,2.44,2.38,2.38,2500000
2314,20090427,5.87,5.87,5.51,5.54,6558000
2317,20090427,0.38,0.38,0.37,0.38,1650000
2320,20090427,0.61,0.62,0.58,0.62,7944000
2322,20090427,0.114,0.115,0.11,0.11,910000
2323,20090427,0.15,0.15,0.15,0.15,140000
2324,20090427,0.21,0.21,0.202,0.202,1060000
2326,20090427,0.08,0.08,0.08,0.08,0
2327,20090427,0.209,0.209,0.195,0.206,486000
2328,20090427,4.50,4.50,4.33,4.36,41166364
2330,20090427,0.59,0.59,0.59,0.59,36000
2332,20090427,1.70,1.70,1.23,1.34,32403500
2333,20090427,4.30,4.30,4.10,4.12,3714000
2336,20090427,0.07,0.07,0.07,0.07,0
2337,20090427,1.57,1.57,1.39,1.43,6970000
2338,20090427,20.70,21.15,20.25,20.70,1197800
2339,20090427,0.73,0.73,0.73,0.73,0
2340,20090427,0.68,0.68,0.64,0.64,321422
2341,20090427,1.17,1.18,1.16,1.17,386000
2342,20090427,3.45,3.45,3.28,3.29,5466000
2343,20090427,4.00,4.09,3.76,3.77,31086844
2345,20090427,1.40,1.48,1.34,1.35,7206000
2348,20090427,0.77,0.94,0.76,0.84,28520000
2349,20090427,0.155,0.16,0.146,0.156,10004000
2355,20090427,2.54,2.55,2.38,2.39,1616000
2356,20090427,5.60,5.65,5.36,5.50,3036000
2357,20090427,1.60,1.60,1.45,1.48,12244000
2358,20090427,0.94,0.94,0.94,0.94,0
2362,20090427,0.20,0.20,0.20,0.20,2000
2366,20090427,1.56,1.56,1.35,1.39,6746498
2368,20090427,1.15,1.15,1.08,1.09,992000
2369,20090427,0.455,0.455,0.41,0.42,12444000
2371,20090427,0.95,1.00,0.93,0.98,37988000
2379,20090427,0.127,0.127,0.127,0.127,0
2380,20090427,1.89,1.89,1.82,1.84,11739000
2382,20090427,0.75,0.75,0.68,0.68,1116000
2383,20090427,0.39,0.39,0.355,0.375,5274000
2387,20090427,9.24,9.40,9.24,9.32,16000
2388,20090427,10.80,10.80,10.46,10.66,14809642
2389,20090427,0.215,0.215,0.215,0.215,0
2398,20090427,0.84,0.87,0.82,0.87,194000
2600,20090427,5.86,5.88,5.62,5.72,65957940
2618,20090427,0.55,0.55,0.52,0.52,630000
2626,20090427,1.44,1.44,1.35,1.38,28458000
2628,20090427,27.20,27.40,26.50,26.60,52927296
2633,20090427,1.49,1.49,1.49,1.49,0
2662,20090427,0.203,0.203,0.203,0.203,0
2668,20090427,0.23,0.23,0.23,0.23,0
2678,20090427,0.50,0.52,0.50,0.52,50000
2688,20090427,10.54,10.58,10.50,10.54,240000
2689,20090427,3.74,3.74,3.47,3.50,21452000
2698,20090427,3.33,3.40,3.14,3.15,7835986
2700,20090427,0.099,0.099,0.099,0.099,0
2722,20090427,1.02,1.03,0.94,0.95,32784000
2727,20090427,3.06,3.06,3.06,3.06,0
2728,20090427,0.55,0.55,0.53,0.53,92000
2777,20090427,11.70,11.70,11.00,11.20,21734344
2778,20090427,1.81,1.83,1.71,1.76,23628000
2788,20090427,1.21,1.26,1.00,1.16,1682000
2800,20090427,15.36,15.36,15.04,15.08,13731688
2823,20090427,10.92,10.92,10.56,10.60,74655040
2833,20090427,155.00,155.00,149.60,150.00,66200
2866,20090427,1.99,1.99,1.80,1.82,133309128
2868,20090427,1.56,1.61,1.47,1.50,5572000
2877,20090427,4.81,5.13,4.70,4.70,1029000
2878,20090427,0.305,0.305,0.275,0.285,49148000
2880,20090427,2.70,2.70,2.58,2.62,3246000
2882,20090427,1.06,1.06,0.99,1.00,19262000
2883,20090427,6.05,6.06,5.86,5.88,23149374
2888,20090427,112.00,112.00,108.20,109.70,604147
2889,20090427,1.20,1.20,1.02,1.07,7264000
2898,20090427,0.49,0.52,0.44,0.52,6680000
2899,20090427,6.24,6.30,5.91,6.04,44002912
3300,20090427,0.80,0.80,0.70,0.72,2982000
3303,20090427,0.55,0.55,0.50,0.51,892000
3308,20090427,6.25,6.28,6.24,6.27,1944900
3311,20090427,1.83,1.83,1.74,1.80,17735552
3313,20090427,0.94,0.94,0.88,0.89,2169000
3318,20090427,1.03,1.07,1.00,1.02,1376000
3322,20090427,0.49,0.53,0.48,0.495,1494000
3323,20090427,14.30,14.40,13.88,14.06,20948764
3328,20090427,6.13,6.18,5.91,5.97,68383920
3330,20090427,3.08,3.10,2.85,2.89,6828000
3331,20090427,4.00,4.04,3.89,3.92,4133000
3335,20090427,0.58,0.59,0.53,0.55,14160000
3336,20090427,2.79,3.03,2.77,2.85,4407000
3337,20090427,0.71,0.71,0.63,0.65,9578000
3339,20090427,6.39,6.40,5.81,5.85,3021000
3344,20090427,1.03,1.03,1.03,1.03,0
3355,20090427,0.168,0.176,0.15,0.175,318000
3366,20090427,0.98,0.98,0.98,0.96,10000
3368,20090427,9.48,9.50,8.94,9.08,8203500
3377,20090427,5.09,5.24,4.97,5.02,13432945
3378,20090427,1.18,1.20,1.08,1.08,20254000
3382,20090427,1.98,2.00,1.90,1.92,2832000
3383,20090427,5.50,5.50,5.20,5.26,26629900
3389,20090427,1.93,1.93,1.84,1.90,2016000
3393,20090427,3.77,3.79,3.52,3.62,1652000
3398,20090427,0.71,0.70,0.63,0.64,5172000
3399,20090427,2.15,2.20,2.00,2.12,275000
3800,20090427,1.02,1.02,0.94,0.96,7911000
3808,20090427,6.72,6.90,6.56,6.57,3306500
3813,20090427,0.79,0.80,0.76,0.77,5305000
3818,20090427,3.50,3.65,3.50,3.57,23090000
3823,20090427,0.196,0.196,0.19,0.185,582000
3828,20090427,0.95,0.95,0.88,0.88,911000
3833,20090427,3.14,3.14,2.86,2.92,6399000
3838,20090427,0.475,0.475,0.455,0.455,11638000
3868,20090427,2.81,2.81,2.61,2.64,729000
3883,20090427,1.12,1.12,1.00,1.01,31308000
3888,20090427,3.66,3.67,3.53,3.54,4867000
3889,20090427,0.79,0.88,0.77,0.85,1426000
3898,20090427,9.80,10.30,9.72,10.14,4525900
3899,20090427,3.90,4.14,3.85,3.87,1348000
3900,20090427,4.31,4.31,3.95,4.13,3715390
3918,20090427,0.78,0.78,0.70,0.75,2341000
3928,20090427,0.91,0.96,0.91,0.95,1570000
3933,20090427,3.15,3.42,3.09,3.19,41486000
3938,20090427,0.34,0.34,0.325,0.33,9838000
3968,20090427,15.20,15.20,14.00,14.10,67414624
3983,20090427,4.32,4.32,4.06,4.16,8674000
3988,20090427,2.85,2.86,2.75,2.76,450971072
3989,20090427,0.345,0.36,0.32,0.32,4054000
3993,20090427,4.00,4.09,3.91,3.92,21414794
3998,20090427,0.65,0.65,0.60,0.61,15094000
3999,20090427,1.37,1.37,1.18,1.29,2089000
8002,20090427,0.69,0.69,0.69,0.69,0
8003,20090427,0.18,0.18,0.18,0.18,0
8005,20090427,0.30,0.30,0.295,0.30,268000
8006,20090427,3.50,3.50,3.40,3.53,17100
8007,20090427,0.175,0.175,0.175,0.175,0
8008,20090427,0.70,0.70,0.67,0.69,561500
8009,20090427,0.23,0.23,0.23,0.23,0
8010,20090427,0.015,0.015,0.015,0.015,0
8011,20090427,0.064,0.065,0.061,0.061,2260000
8013,20090427,0.105,0.105,0.105,0.105,0
8015,20090427,0.42,0.42,0.42,0.42,0
8016,20090427,1.44,1.44,1.44,1.44,0
8017,20090427,0.043,0.043,0.038,0.039,26676000
8019,20090427,0.079,0.10,0.079,0.10,840000
8021,20090427,0.062,0.062,0.056,0.057,1590000
8022,20090427,0.58,0.58,0.54,0.57,1954000
8025,20090427,0.101,0.12,0.101,0.12,116000
8026,20090427,0.218,0.218,0.218,0.22,33000
8028,20090427,0.052,0.054,0.05,0.054,1608000
8029,20090427,0.45,0.45,0.45,0.46,5000
8032,20090427,0.051,0.051,0.051,0.051,0
8033,20090427,0.105,0.105,0.105,0.105,0
8035,20090427,0.64,0.64,0.64,0.64,0
8037,20090427,0.24,0.24,0.24,0.24,0
8041,20090427,0.037,0.038,0.035,0.036,48320000
8042,20090427,0.00,0.00,0.00,0.00,0
8043,20090427,0.098,0.098,0.098,0.098,0
8045,20090427,0.195,0.195,0.195,0.195,66000
8046,20090427,0.62,0.62,0.55,0.56,23128000
8047,20090427,0.199,0.199,0.199,0.199,0
8048,20090427,0.035,0.037,0.035,0.035,1890000
8049,20090427,0.209,0.209,0.209,0.209,0
8050,20090427,0.145,0.165,0.145,0.165,102000
8051,20090427,0.15,0.15,0.15,0.15,0
8052,20090427,1.78,1.78,1.76,1.75,54000
8053,20090427,0.227,0.227,0.205,0.209,1360000
8055,20090427,0.30,0.31,0.28,0.285,528000
8058,20090427,2.36,2.70,2.36,2.50,1254000
8060,20090427,0.068,0.07,0.068,0.07,320000
8061,20090427,0.035,0.035,0.035,0.035,0
8063,20090427,0.47,0.52,0.45,0.475,227800
8065,20090427,0.36,0.36,0.36,0.36,0
8067,20090427,0.182,0.182,0.182,0.182,0
8068,20090427,0.086,0.086,0.086,0.086,400000
8069,20090427,9.00,9.28,8.88,9.10,952000
8070,20090427,0.34,0.35,0.34,0.34,80000
8071,20090427,0.067,0.073,0.058,0.062,255737504
8075,20090427,0.079,0.079,0.077,0.077,334000
8076,20090427,0.10,0.10,0.10,0.10,0
8078,20090427,0.63,0.63,0.63,0.63,90000
8079,20090427,0.191,0.191,0.183,0.185,581680
8080,20090427,0.44,0.44,0.44,0.44,0
8081,20090427,0.32,0.32,0.32,0.32,300000
8082,20090427,0.07,0.08,0.07,0.075,2500000
8083,20090427,0.05,0.05,0.05,0.05,1004000
8086,20090427,0.081,0.081,0.081,0.081,0
8088,20090427,0.12,0.13,0.12,0.13,444000
8089,20090427,0.65,0.65,0.57,0.58,6232000
8090,20090427,0.00,0.00,0.00,0.00,0
8091,20090427,0.13,0.13,0.125,0.13,1100000
8092,20090427,0.05,0.05,0.05,0.05,212000
8095,20090427,0.24,0.26,0.236,0.26,57000
8096,20090427,0.62,0.63,0.61,0.63,75000
8100,20090427,0.151,0.151,0.151,0.151,0
8101,20090427,0.00,0.00,0.00,0.00,0
8102,20090427,0.50,0.52,0.50,0.52,104000
8103,20090427,0.18,0.18,0.18,0.18,0
8106,20090427,0.125,0.125,0.125,0.125,0
8108,20090427,0.089,0.09,0.08,0.086,14332000
8109,20090427,0.116,0.116,0.116,0.116,0
8110,20090427,0.108,0.108,0.108,0.108,0
8111,20090427,0.085,0.09,0.083,0.083,390000
8112,20090427,0.83,0.83,0.70,0.75,3396000
8115,20090427,0.19,0.19,0.19,0.19,0
8116,20090427,0.119,0.119,0.08,0.09,106695000
8117,20090427,0.045,0.046,0.04,0.042,11760000
8118,20090427,1.72,1.77,1.71,1.74,1096000
8119,20090427,0.03,0.03,0.03,0.03,0
8120,20090427,0.048,0.048,0.048,0.048,0
8123,20090427,0.151,0.16,0.14,0.16,2772000
8126,20090427,0.19,0.19,0.19,0.19,0
8128,20090427,0.06,0.06,0.054,0.055,13712000
8129,20090427,0.04,0.04,0.035,0.037,5620000
8130,20090427,0.023,0.032,0.022,0.03,49000000
8131,20090427,0.138,0.138,0.138,0.138,0
8136,20090427,0.128,0.13,0.12,0.12,3048000
8137,20090427,0.50,0.50,0.50,0.50,0
8139,20090427,0.19,0.19,0.19,0.19,0
8141,20090427,0.00,0.00,0.00,0.00,0
8143,20090427,0.043,0.05,0.04,0.044,44720000
8148,20090427,0.31,0.31,0.31,0.31,0
8149,20090427,0.95,0.95,0.86,0.93,331000
8150,20090427,2.15,2.20,2.12,2.16,5400000
8151,20090427,0.205,0.215,0.20,0.205,348000
8153,20090427,0.31,0.325,0.31,0.325,5974000
8155,20090427,0.26,0.26,0.26,0.26,0
8158,20090427,0.285,0.285,0.25,0.25,7950000
8167,20090427,0.109,0.118,0.10,0.104,10880000
8169,20090427,0.131,0.131,0.131,0.131,10000
8171,20090427,0.117,0.117,0.117,0.117,0
8172,20090427,0.116,0.24,0.116,0.18,64000
8173,20090427,0.108,0.108,0.088,0.091,67300000
8175,20090427,0.091,0.095,0.087,0.093,500000
8176,20090427,0.175,0.20,0.175,0.177,600000
8178,20090427,0.101,0.101,0.101,0.101,0
8180,20090427,1.16,1.20,1.12,1.14,4676000
8182,20090427,0.124,0.124,0.105,0.105,7972000
8186,20090427,0.09,0.095,0.087,0.087,2500000
8188,20090427,0.345,0.345,0.345,0.345,0
8189,20090427,0.171,0.172,0.171,0.172,720000
8190,20090427,0.049,0.057,0.049,0.057,2970000
8192,20090427,0.092,0.096,0.09,0.095,5028000
8196,20090427,0.36,0.36,0.345,0.345,1650000
8197,20090427,0.085,0.135,0.085,0.118,6100000
8198,20090427,0.28,0.28,0.28,0.28,8000
8199,20090427,14.50,15.06,14.50,14.70,512816
8200,20090427,0.038,0.038,0.037,0.037,170000
8201,20090427,0.33,0.33,0.33,0.33,0
8202,20090427,0.07,0.072,0.06,0.06,79100000
8203,20090427,0.285,0.30,0.285,0.30,150000
8205,20090427,0.30,0.30,0.30,0.30,0
8206,20090427,0.70,0.80,0.70,0.76,164000
8208,20090427,1.14,1.14,1.10,1.10,52000
8210,20090427,0.26,0.26,0.26,0.26,0
8211,20090427,0.077,0.077,0.077,0.077,0
8212,20090427,0.27,0.27,0.27,0.27,0
8213,20090427,0.03,0.031,0.03,0.03,2630000
8216,20090427,0.56,0.56,0.56,0.56,0
8217,20090427,2.54,2.54,2.45,2.49,77000
8220,20090427,0.036,0.039,0.035,0.036,39864000
8221,20090427,0.55,0.55,0.48,0.485,720000
8222,20090427,0.00,0.00,0.00,0.00,0
8225,20090427,0.495,0.56,0.49,0.50,775000
8226,20090427,0.18,0.18,0.18,0.18,0
8227,20090427,0.17,0.17,0.168,0.168,660000
8233,20090427,0.20,0.20,0.20,0.20,0
8247,20090427,2.19,2.19,2.10,2.10,22000
8250,20090427,0.028,0.045,0.028,0.04,1811459968
8251,20090427,0.56,0.56,0.56,0.56,72000
8253,20090427,0.236,0.245,0.235,0.245,350000
8258,20090427,0.101,0.101,0.10,0.10,210000
8259,20090427,0.28,0.28,0.265,0.265,14381000
8262,20090427,0.65,0.65,0.65,0.65,0
8266,20090427,0.086,0.086,0.085,0.086,72000
8270,20090427,0.29,0.29,0.29,0.29,10000
8271,20090427,0.171,0.171,0.171,0.171,66000
8272,20090427,0.30,0.30,0.255,0.27,705000
8273,20090427,0.65,0.65,0.65,0.65,0
8277,20090427,5.90,6.10,5.88,6.01,1547000
8279,20090427,0.222,0.245,0.222,0.245,364000
8285,20090427,1.40,1.46,1.38,1.40,2696000
8286,20090427,0.30,0.30,0.30,0.30,0
8287,20090427,3.90,4.14,3.75,4.00,76000
8290,20090427,0.79,0.79,0.77,0.77,370000
8292,20090427,0.32,0.32,0.32,0.32,0
8293,20090427,0.50,0.50,0.50,0.50,0
8298,20090427,0.26,0.26,0.26,0.26,0
8299,20090427,0.041,0.042,0.039,0.04,121008000
8301,20090427,0.12,0.12,0.115,0.115,3248000
8306,20090427,0.63,0.66,0.62,0.64,1785000
8310,20090427,0.00,0.00,0.00,0.00,0
8313,20090427,0.30,0.33,0.30,0.33,280000
8317,20090427,0.075,0.075,0.075,0.075,0
8319,20090427,1.90,1.90,1.90,1.90,0
8329,20090427,0.80,0.90,0.75,0.92,370000
8331,20090427,0.82,0.82,0.82,0.82,0
8340,20090427,0.142,0.142,0.142,0.142,0
8348,20090427,0.85,0.85,0.78,0.80,490000
8398,20090427,0.03,0.03,0.03,0.03,0
DJI,20090427,7957.45,8127.50,7957.45,8076.29,402723200
HSI,20090427,15160.69,15160.69,14798.90,14840.42,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
No comments:
Post a Comment