0002,20090428,52.40,52.50,52.05,52.30,3671783
0003,20090428,14.20,14.28,13.80,13.86,7420888
0004,20090428,24.15,24.20,22.50,22.70,6380468
0005,20090428,52.40,52.70,50.25,50.45,33711016
0006,20090428,46.05,46.10,45.65,45.90,2402729
0007,20090428,0.67,0.68,0.59,0.63,1104000
0008,20090428,3.33,3.46,3.31,3.44,55491452
0009,20090428,0.128,0.13,0.115,0.13,1546000
0010,20090428,25.75,26.60,25.30,25.95,603000
0011,20090428,86.00,86.75,83.45,84.30,1665980
0012,20090428,35.50,35.80,33.10,33.80,8631860
0013,20090428,42.50,43.20,41.00,42.00,7123776
0014,20090428,13.80,13.92,13.70,13.72,698006
0015,20090428,0.58,0.62,0.58,0.60,3120000
0016,20090428,79.55,79.70,73.50,74.20,11743886
0017,20090428,9.69,9.69,9.00,9.15,13027857
0018,20090428,0.74,0.74,0.72,0.74,1338000
0019,20090428,56.95,57.00,54.30,55.05,3372525
0020,20090428,15.32,15.88,14.72,14.76,656961
0021,20090428,0.235,0.235,0.235,0.235,0
0022,20090428,0.07,0.071,0.065,0.066,2160000
0023,20090428,18.08,18.16,16.74,17.26,10376679
0024,20090428,0.16,0.163,0.153,0.155,7192000
0025,20090428,2.96,2.96,2.81,2.84,222000
0026,20090428,39.30,39.30,39.30,39.70,200
0027,20090428,1.65,1.71,1.60,1.65,20192200
0028,20090428,2.35,2.37,2.18,2.22,872000
0029,20090428,1.18,1.18,1.08,1.16,24000
0030,20090428,0.28,0.28,0.28,0.28,0
0031,20090428,0.455,0.455,0.415,0.43,21135374
0032,20090428,5.73,5.73,5.72,5.72,56000
0033,20090428,0.85,0.85,0.85,0.85,2000
0034,20090428,3.67,3.73,3.36,3.50,2580000
0035,20090428,1.03,1.03,0.93,0.96,8089000
0036,20090428,0.455,0.475,0.42,0.445,489000
0037,20090428,0.159,0.159,0.159,0.159,0
0038,20090428,1.91,1.93,1.81,1.86,13382000
0039,20090428,0.18,0.18,0.18,0.18,0
0040,20090428,0.56,0.57,0.54,0.56,5097000
0041,20090428,11.00,11.00,10.30,10.42,1727000
0042,20090428,0.66,0.67,0.64,0.64,1028000
0043,20090428,0.181,0.193,0.181,0.19,536000
0044,20090428,70.75,70.75,69.00,69.90,207400
0045,20090428,5.60,5.80,5.48,5.51,1213000
0046,20090428,0.92,0.92,0.90,0.90,88000
0047,20090428,0.33,0.33,0.31,0.31,244000
0048,20090428,0.66,0.66,0.66,0.66,0
0049,20090428,3.04,3.09,3.03,3.04,816000
0050,20090428,4.27,4.29,4.24,4.26,330000
0051,20090428,5.03,5.03,4.50,4.55,241000
0052,20090428,5.95,6.05,5.95,6.00,570000
0053,20090428,48.20,48.40,47.30,47.60,240000
0054,20090428,20.00,20.00,19.64,19.64,1369761
0055,20090428,0.133,0.133,0.102,0.119,33470000
0056,20090428,0.74,0.75,0.71,0.75,1366000
0057,20090428,1.51,1.51,1.49,1.50,60000
0058,20090428,0.16,0.16,0.16,0.16,0
0059,20090428,0.40,0.40,0.40,0.40,0
0060,20090428,0.66,0.66,0.66,0.66,160000
0061,20090428,0.57,0.58,0.495,0.50,188000
0062,20090428,20.80,21.00,20.60,21.00,97600
0063,20090428,0.088,0.088,0.088,0.088,0
0064,20090428,0.25,0.26,0.245,0.245,8024000
0066,20090428,19.86,19.98,19.18,19.18,2600748
0068,20090428,2.71,2.71,2.71,2.71,7000
0069,20090428,10.72,10.90,10.20,10.30,6555088
0070,20090428,0.121,0.129,0.119,0.119,1310000
0071,20090428,5.54,5.60,5.50,5.60,29000
0074,20090428,1.24,1.28,1.20,1.28,4634000
0075,20090428,0.99,1.01,0.99,1.01,48000
0076,20090428,0.048,0.05,0.044,0.044,47920000
0077,20090428,1.08,1.10,1.07,1.07,166000
0078,20090428,1.46,1.49,1.41,1.41,1869520
0079,20090428,0.255,0.265,0.255,0.265,40000
0080,20090428,13.30,13.30,13.30,13.30,0
0081,20090428,2.10,2.18,2.07,2.13,18000
0082,20090428,0.255,0.265,0.215,0.218,128238000
0083,20090428,9.55,9.65,8.75,8.81,10516645
0084,20090428,0.475,0.475,0.475,0.475,0
0085,20090428,0.66,0.66,0.66,0.66,130000
0086,20090428,4.40,4.40,4.28,4.31,83000
0087,20090428,10.68,10.68,10.28,10.54,472200
0088,20090428,2.80,2.83,2.73,2.82,564000
0089,20090428,2.20,2.20,2.20,2.20,5000
0091,20090428,0.072,0.077,0.071,0.072,18820000
0092,20090428,0.25,0.25,0.244,0.247,6243072
0093,20090428,0.87,0.89,0.87,0.88,216000
0094,20090428,0.41,0.42,0.40,0.41,422000
0095,20090428,0.186,0.195,0.186,0.195,148352
0096,20090428,153.50,153.50,153.50,153.50,0
0097,20090428,0.47,0.47,0.45,0.46,13644000
0098,20090428,1.32,1.32,1.29,1.29,33000
0099,20090428,0.72,0.72,0.70,0.70,233000
0100,20090428,2.38,2.38,2.14,2.21,131000
0101,20090428,19.26,19.62,18.60,18.98,5917537
0102,20090428,1.40,1.40,1.40,1.40,0
0103,20090428,0.365,0.37,0.345,0.36,10880000
0104,20090428,0.45,0.45,0.45,0.45,0
0105,20090428,12.80,12.80,12.50,12.50,38000
0106,20090428,0.19,0.19,0.185,0.186,451000
0107,20090428,1.92,2.00,1.86,1.95,7584000
0108,20090428,1.50,1.60,1.40,1.40,52000
0109,20090428,0.026,0.027,0.025,0.025,7426874
0110,20090428,0.22,0.22,0.22,0.21,24000
0111,20090428,1.11,1.15,1.05,1.08,112000
0112,20090428,1.02,1.10,1.01,1.10,38000
0113,20090428,2.49,2.49,2.33,2.40,1726550
0114,20090428,0.54,0.54,0.53,0.53,55000
0115,20090428,0.12,0.12,0.12,0.12,0
0116,20090428,4.54,4.63,4.45,4.48,530000
0117,20090428,0.40,0.40,0.40,0.45,2000
0118,20090428,0.28,0.28,0.275,0.275,592000
0119,20090428,2.32,2.49,2.28,2.31,1091000
0120,20090428,0.29,0.29,0.29,0.29,0
0121,20090428,0.088,0.092,0.087,0.091,690000
0122,20090428,0.405,0.41,0.405,0.405,1047000
0123,20090428,1.18,1.19,1.04,1.06,134510000
0124,20090428,0.90,0.90,0.79,0.81,974000
0125,20090428,1.53,1.54,1.50,1.52,708000
0126,20090428,0.62,0.63,0.60,0.60,788000
0127,20090428,9.60,9.79,9.50,9.63,1278928
0128,20090428,0.212,0.212,0.203,0.209,64000
0129,20090428,0.069,0.069,0.063,0.063,14250473
0130,20090428,0.79,0.79,0.79,0.79,50000
0131,20090428,1.13,1.16,1.05,1.07,3921000
0132,20090428,0.159,0.159,0.159,0.158,10000
0133,20090428,10.10,10.10,9.55,9.64,732000
0135,20090428,3.70,3.71,3.59,3.65,20365624
0136,20090428,0.495,0.52,0.495,0.52,2982600
0137,20090428,1.27,1.30,1.18,1.22,2484000
0138,20090428,0.52,0.52,0.51,0.52,230000
0139,20090428,0.13,0.13,0.115,0.126,4550000
0140,20090428,0.15,0.15,0.15,0.15,0
0141,20090428,0.58,0.58,0.58,0.58,0
0142,20090428,3.48,3.52,3.35,3.36,7405737
0143,20090428,0.034,0.034,0.034,0.034,0
0144,20090428,18.28,18.30,16.72,16.90,8471186
0145,20090428,0.57,0.57,0.57,0.57,0
0146,20090428,1.36,1.36,1.36,1.36,0
0147,20090428,1.55,1.55,1.55,1.55,30000
0148,20090428,18.40,19.02,17.68,17.72,2288121
0149,20090428,0.227,0.229,0.213,0.214,20495000
0151,20090428,3.85,3.86,3.69,3.74,20989500
0152,20090428,0.395,0.405,0.37,0.375,224357504
0154,20090428,0.86,0.86,0.80,0.81,4820000
0155,20090428,0.118,0.123,0.101,0.107,36718000
0156,20090428,0.113,0.113,0.106,0.109,31984000
0157,20090428,0.97,0.97,0.95,0.95,1190000
0158,20090428,49.00,49.00,49.00,49.00,1000
0159,20090428,0.89,0.93,0.80,0.83,1164000
0160,20090428,1.30,1.30,1.30,1.33,46000
0161,20090428,1.95,2.00,1.85,1.90,808000
0162,20090428,0.225,0.275,0.225,0.255,3700000
0163,20090428,0.72,0.73,0.68,0.72,3608000
0164,20090428,0.26,0.30,0.26,0.29,415000
0165,20090428,14.20,14.30,13.60,13.96,10985000
0166,20090428,0.47,0.475,0.455,0.455,4004000
0167,20090428,0.14,0.14,0.13,0.134,1957000
0168,20090428,18.38,18.64,17.58,17.76,1358000
0170,20090428,3.00,3.00,3.00,3.00,10000
0171,20090428,0.96,0.96,0.92,0.95,1382000
0172,20090428,0.365,0.38,0.36,0.38,710000
0173,20090428,1.18,1.20,1.10,1.10,7307000
0174,20090428,0.43,0.43,0.43,0.43,0
0175,20090428,0.91,0.94,0.89,0.90,18510000
0176,20090428,0.24,0.24,0.24,0.24,0
0177,20090428,5.48,5.48,5.24,5.35,6404882
0178,20090428,2.66,2.68,2.59,2.59,2864000
0179,20090428,1.73,1.74,1.64,1.69,14992000
0180,20090428,0.30,0.30,0.30,0.30,10000
0181,20090428,0.40,0.40,0.375,0.38,740000
0182,20090428,0.31,0.315,0.285,0.29,43630000
0183,20090428,4.90,4.90,4.90,4.90,0
0184,20090428,3.00,3.00,2.90,2.95,82000
0185,20090428,0.052,0.062,0.052,0.057,26370000
0186,20090428,0.70,0.70,0.70,0.70,20000
0187,20090428,0.92,0.92,0.88,0.90,662000
0188,20090428,0.085,0.101,0.085,0.101,22000
0189,20090428,0.52,0.54,0.50,0.52,1660000
0190,20090428,0.55,0.55,0.49,0.495,17182614
0191,20090428,0.246,0.246,0.245,0.245,350000
0192,20090428,0.01,0.01,0.01,0.01,0
0193,20090428,0.032,0.036,0.028,0.031,118175000
0194,20090428,3.62,3.62,3.50,3.58,218000
0195,20090428,2.30,2.30,2.30,2.30,0
0196,20090428,1.32,1.34,1.21,1.23,23584000
0197,20090428,0.275,0.28,0.255,0.265,24460000
0198,20090428,0.355,0.355,0.355,0.355,0
0199,20090428,0.63,0.63,0.63,0.63,79400
0200,20090428,3.46,3.46,3.10,3.16,15539147
0201,20090428,0.084,0.085,0.08,0.082,5337617
0202,20090428,0.034,0.034,0.034,0.034,0
0203,20090428,3.08,3.11,2.89,2.93,17329000
0204,20090428,1.90,2.04,1.90,1.96,444000
0205,20090428,0.199,0.199,0.199,0.199,0
0207,20090428,0.36,0.435,0.36,0.435,4000
0208,20090428,0.46,0.46,0.425,0.44,7110000
0209,20090428,0.11,0.11,0.11,0.11,52000
0210,20090428,2.40,2.40,2.20,2.36,8587000
0211,20090428,0.016,0.016,0.016,0.016,0
0212,20090428,7.78,7.78,7.76,7.76,8500
0213,20090428,0.30,0.30,0.30,0.30,24000
0214,20090428,0.62,0.62,0.62,0.62,0
0216,20090428,0.58,0.58,0.58,0.58,0
0217,20090428,0.41,0.415,0.385,0.395,2714000
0218,20090428,3.38,3.41,3.19,3.20,3650000
0219,20090428,0.52,0.52,0.52,0.52,0
0220,20090428,3.10,3.29,3.09,3.19,5996343
0221,20090428,0.145,0.152,0.132,0.142,3208000
0222,20090428,2.60,2.75,2.50,2.56,1608000
0223,20090428,0.215,0.215,0.215,0.215,0
0224,20090428,0.40,0.40,0.40,0.40,0
0225,20090428,3.10,3.41,3.10,3.41,6000
0226,20090428,1.12,1.13,1.08,1.09,2554000
0227,20090428,0.74,0.75,0.71,0.71,3424000
0228,20090428,0.243,0.249,0.233,0.243,16178000
0229,20090428,0.56,0.57,0.54,0.54,219000
0230,20090428,0.74,0.75,0.72,0.74,3384000
0231,20090428,0.057,0.058,0.056,0.058,170000
0232,20090428,0.142,0.144,0.128,0.138,7594000
0233,20090428,0.59,0.60,0.52,0.54,16510000
0234,20090428,0.085,0.085,0.085,0.085,113200
0235,20090428,0.10,0.101,0.096,0.096,1430000
0236,20090428,0.90,0.90,0.90,0.93,20000
0237,20090428,3.12,3.12,3.12,3.12,0
0239,20090428,1.01,1.01,0.97,0.99,187500
0240,20090428,0.155,0.162,0.15,0.162,360000
0241,20090428,0.157,0.157,0.144,0.145,1030000
0242,20090428,3.25,3.25,3.01,3.06,14005199
0243,20090428,0.16,0.16,0.145,0.145,640000
0244,20090428,0.19,0.19,0.19,0.19,0
0245,20090428,0.079,0.082,0.07,0.071,46185000
0246,20090428,5.82,5.89,5.65,5.79,2072000
0247,20090428,23.90,23.90,23.90,23.90,0
0248,20090428,0.133,0.133,0.133,0.133,0
0250,20090428,0.047,0.047,0.043,0.045,4830000
0251,20090428,2.32,2.40,2.31,2.40,198000
0252,20090428,1.85,1.85,1.85,1.85,0
0253,20090428,0.91,0.91,0.91,0.91,0
0254,20090428,0.196,0.196,0.16,0.175,2835000
0255,20090428,2.38,2.40,2.32,2.35,148000
0256,20090428,0.56,0.57,0.54,0.55,2134000
0257,20090428,1.77,1.82,1.68,1.70,10508000
0258,20090428,1.76,1.90,1.76,1.89,804000
0259,20090428,0.33,0.33,0.33,0.33,0
0260,20090428,0.236,0.255,0.23,0.255,9031250
0261,20090428,0.01,0.01,0.01,0.01,10640000
0262,20090428,0.204,0.204,0.204,0.204,0
0263,20090428,0.168,0.168,0.168,0.168,0
0264,20090428,0.405,0.405,0.40,0.40,116000
0265,20090428,0.75,0.75,0.75,0.75,0
0266,20090428,5.28,5.28,5.18,5.24,38000
0267,20090428,11.56,11.66,10.82,10.90,10082816
0268,20090428,1.30,1.35,1.23,1.25,6530000
0269,20090428,0.075,0.075,0.067,0.069,28900000
0270,20090428,3.24,3.24,3.11,3.15,4814282
0271,20090428,0.38,0.38,0.38,0.38,70000
0272,20090428,2.85,2.89,2.72,2.77,33264000
0273,20090428,1.48,1.48,1.40,1.45,335861
0274,20090428,0.29,0.29,0.265,0.275,7498000
0275,20090428,0.40,0.41,0.385,0.395,600000
0276,20090428,2.22,2.24,2.08,2.13,15845600
0277,20090428,2.80,2.80,2.80,2.80,0
0278,20090428,1.49,1.49,1.49,1.49,0
0279,20090428,0.068,0.069,0.065,0.066,12816011
0280,20090428,0.48,0.51,0.475,0.475,456000
0281,20090428,0.173,0.176,0.17,0.175,426000
0282,20090428,0.95,0.98,0.93,0.96,1806000
0283,20090428,3.00,3.09,2.86,3.00,292000
0285,20090428,3.95,4.00,3.59,3.63,16372000
0286,20090428,0.235,0.238,0.223,0.228,9214040
0287,20090428,3.00,3.00,3.00,3.00,0
0288,20090428,0.18,0.18,0.18,0.18,110000
0289,20090428,7.85,7.85,7.38,7.42,64000
0290,20090428,0.30,0.30,0.255,0.27,5808000
0291,20090428,13.44,13.58,12.50,12.74,8189471
0292,20090428,0.035,0.035,0.033,0.034,7396012
0293,20090428,9.00,9.00,8.14,8.34,16019285
0294,20090428,1.02,1.03,1.02,1.03,106000
0295,20090428,0.023,0.024,0.022,0.024,1300000
0296,20090428,0.425,0.445,0.405,0.45,1900000
0297,20090428,3.64,3.69,3.47,3.55,31253426
0298,20090428,0.18,0.18,0.165,0.167,5864000
0299,20090428,0.81,0.81,0.76,0.77,1466000
0300,20090428,3.75,3.80,3.60,3.72,2491000
0302,20090428,44.30,44.30,43.50,43.95,579106
0303,20090428,37.50,38.50,37.00,37.60,278274
0304,20090428,1.50,1.50,1.50,1.50,0
0305,20090428,0.69,0.69,0.62,0.63,770000
0306,20090428,0.90,0.90,0.90,0.89,2000
0307,20090428,0.086,0.10,0.077,0.09,19816000
0308,20090428,1.42,1.42,1.31,1.32,40464000
0309,20090428,0.18,0.185,0.171,0.184,254000
0310,20090428,0.78,0.80,0.78,0.80,98000
0311,20090428,0.435,0.44,0.435,0.44,52000
0313,20090428,0.076,0.079,0.073,0.075,15089000
0315,20090428,5.25,5.25,5.10,5.10,77500
0316,20090428,21.30,21.85,20.00,20.15,1580500
0317,20090428,9.70,9.91,9.00,9.15,3931000
0318,20090428,0.097,0.097,0.094,0.094,1470000
0319,20090428,0.94,0.98,0.91,0.95,114000
0320,20090428,0.62,0.62,0.62,0.62,0
0321,20090428,4.46,4.50,4.46,4.48,523000
0322,20090428,9.20,9.20,8.78,8.89,8558000
0323,20090428,3.15,3.18,2.86,2.92,27980000
0326,20090428,0.014,0.026,0.014,0.025,1113516928
0328,20090428,1.50,1.55,1.48,1.52,78000
0329,20090428,0.19,0.19,0.19,0.19,90000
0330,20090428,44.50,46.50,44.20,45.25,5696885
0332,20090428,0.093,0.093,0.088,0.091,3614000
0333,20090428,0.24,0.25,0.24,0.25,272000
0334,20090428,0.12,0.122,0.118,0.12,2166000
0335,20090428,0.62,0.62,0.61,0.61,160000
0336,20090428,5.84,5.85,5.52,5.61,4447730
0337,20090428,1.30,1.30,1.18,1.21,4833000
0338,20090428,2.63,2.63,2.39,2.48,41710000
0339,20090428,0.30,0.30,0.30,0.30,0
0340,20090428,0.241,0.249,0.225,0.229,28646000
0341,20090428,14.80,14.88,14.66,14.68,692000
0342,20090428,0.33,0.33,0.29,0.295,284000
0343,20090428,0.425,0.44,0.425,0.44,189000
0345,20090428,3.41,3.50,3.41,3.43,193750
0346,20090428,0.73,0.74,0.70,0.70,27410000
0347,20090428,8.48,8.57,7.94,8.10,22519868
0348,20090428,0.09,0.09,0.085,0.086,686000
0349,20090428,9.60,9.70,9.42,9.52,2471016
0350,20090428,1.05,1.07,1.03,1.06,2278000
0351,20090428,0.08,0.081,0.069,0.073,58180000
0352,20090428,0.265,0.265,0.265,0.265,0
0353,20090428,0.06,0.069,0.06,0.061,14904000
0355,20090428,0.31,0.31,0.295,0.295,3741000
0357,20090428,4.45,4.45,4.37,4.39,123000
0358,20090428,8.30,8.58,7.86,8.12,43904160
0359,20090428,0.52,0.54,0.50,0.51,2952000
0360,20090428,0.96,0.96,0.96,0.96,4000
0361,20090428,0.31,0.31,0.31,0.31,0
0362,20090428,0.18,0.18,0.165,0.165,2600000
0363,20090428,26.10,26.25,24.85,24.90,1363285
0365,20090428,0.128,0.128,0.128,0.128,200000
0366,20090428,2.85,2.98,2.85,2.90,760000
0367,20090428,0.35,0.36,0.345,0.35,2424000
0368,20090428,2.43,2.44,2.20,2.23,15268500
0369,20090428,1.49,1.49,1.38,1.40,144000
0370,20090428,0.046,0.047,0.041,0.042,15340000
0371,20090428,0.95,0.95,0.91,0.91,968000
0372,20090428,0.52,0.55,0.46,0.50,357600
0373,20090428,14.20,14.58,14.20,14.52,46000
0374,20090428,2.55,2.55,2.55,2.55,0
0375,20090428,2.91,2.91,2.85,2.85,79000
0376,20090428,0.10,0.10,0.10,0.10,0
0377,20090428,0.36,0.36,0.36,0.36,0
0378,20090428,1.29,1.43,1.29,1.33,50000
0379,20090428,0.186,0.188,0.169,0.177,5910000
0380,20090428,0.034,0.035,0.031,0.032,24520000
0381,20090428,0.196,0.197,0.185,0.189,120000
0382,20090428,0.19,0.199,0.19,0.198,7416000
0383,20090428,0.60,0.60,0.50,0.57,1216000
0384,20090428,1.50,1.55,1.34,1.37,27394000
0385,20090428,0.223,0.223,0.223,0.223,0
0386,20090428,5.91,5.93,5.51,5.60,176160112
0387,20090428,0.45,0.45,0.43,0.43,276000
0388,20090428,87.00,87.20,82.50,84.00,10676045
0390,20090428,5.38,5.38,5.02,5.18,32439296
0391,20090428,0.295,0.30,0.295,0.30,178000
0392,20090428,34.15,34.15,32.00,32.10,2174520
0393,20090428,2.00,2.02,1.95,1.99,754000
0395,20090428,3.99,3.99,3.60,3.63,2000
0397,20090428,0.395,0.405,0.345,0.355,6866000
0398,20090428,1.06,1.06,1.03,1.03,530000
0399,20090428,0.30,0.30,0.285,0.29,11862800
0402,20090428,0.28,0.28,0.26,0.26,1744000
0403,20090428,0.32,0.32,0.315,0.315,68000
0404,20090428,0.65,0.66,0.62,0.63,330000
0405,20090428,2.13,2.16,2.10,2.13,3115975
0406,20090428,0.80,0.80,0.77,0.79,654000
0408,20090428,2.78,2.78,2.66,2.68,300000
0409,20090428,0.32,0.325,0.29,0.30,1604000
0410,20090428,3.34,3.44,3.20,3.24,9989000
0411,20090428,3.10,3.10,3.10,3.10,150000
0412,20090428,0.57,0.58,0.55,0.56,776280
0413,20090428,0.38,0.38,0.38,0.38,96000
0416,20090428,2.47,2.62,2.47,2.55,1024000
0417,20090428,0.81,0.81,0.81,0.81,0
0418,20090428,0.265,0.27,0.25,0.255,3269000
0419,20090428,0.048,0.048,0.042,0.043,73750000
0420,20090428,0.395,0.395,0.395,0.395,0
0422,20090428,0.55,0.55,0.51,0.52,4946000
0423,20090428,1.39,1.41,1.38,1.38,249000
0425,20090428,4.75,4.75,4.60,4.70,306000
0426,20090428,0.34,0.34,0.34,0.34,0
0428,20090428,3.80,3.80,3.80,3.80,0
0430,20090428,0.06,0.061,0.055,0.055,250000
0431,20090428,0.23,0.23,0.23,0.23,100000
0432,20090428,1.42,1.45,1.40,1.45,1547000
0433,20090428,0.243,0.25,0.208,0.228,44164984
0435,20090428,1.30,1.32,1.29,1.29,2732000
0438,20090428,0.39,0.39,0.38,0.38,702000
0439,20090428,0.025,0.025,0.025,0.025,0
0440,20090428,22.55,22.75,21.05,21.85,269200
0444,20090428,0.30,0.30,0.30,0.30,64000
0448,20090428,0.35,0.35,0.345,0.35,300000
0450,20090428,1.12,1.13,1.02,1.06,1778000
0451,20090428,1.21,1.21,1.21,1.21,0
0455,20090428,0.56,0.60,0.56,0.57,250000
0456,20090428,0.265,0.265,0.265,0.265,0
0457,20090428,0.48,0.48,0.48,0.48,0
0458,20090428,1.45,1.45,1.45,1.45,0
0462,20090428,0.69,0.69,0.60,0.60,1484000
0464,20090428,0.385,0.385,0.375,0.375,1160000
0467,20090428,0.34,0.35,0.325,0.345,14694000
0469,20090428,0.115,0.115,0.115,0.118,264000
0471,20090428,0.047,0.047,0.042,0.044,9422500
0472,20090428,0.33,0.33,0.31,0.31,730000
0474,20090428,0.40,0.40,0.40,0.40,0
0475,20090428,0.39,0.39,0.39,0.39,0
0476,20090428,0.275,0.28,0.265,0.27,2940000
0477,20090428,0.63,0.66,0.61,0.61,336000
0479,20090428,0.025,0.025,0.025,0.025,0
0480,20090428,2.04,2.04,1.94,1.95,2032000
0482,20090428,1.01,1.01,0.96,1.00,128000
0483,20090428,0.92,0.92,0.92,0.92,0
0485,20090428,0.206,0.21,0.205,0.21,165000
0487,20090428,0.41,0.41,0.375,0.38,3256000
0488,20090428,0.095,0.097,0.088,0.093,37140000
0489,20090428,5.50,5.50,4.87,4.94,22049432
0491,20090428,0.038,0.038,0.032,0.035,4587757
0493,20090428,1.12,1.12,1.12,1.12,0
0494,20090428,20.00,20.40,19.60,19.64,6200309
0495,20090428,0.16,0.16,0.16,0.16,0
0496,20090428,0.54,0.54,0.50,0.53,204000
0497,20090428,0.131,0.131,0.123,0.124,1370000
0498,20090428,0.445,0.45,0.42,0.43,8196000
0499,20090428,0.52,0.52,0.45,0.45,229300
0500,20090428,0.355,0.36,0.345,0.35,1733000
0501,20090428,0.01,0.01,0.01,0.01,0
0502,20090428,0.58,0.58,0.58,0.58,0
0504,20090428,0.015,0.015,0.015,0.016,50000
0505,20090428,0.70,0.70,0.67,0.67,464000
0506,20090428,3.46,3.66,3.46,3.56,1617296
0508,20090428,0.80,0.80,0.80,0.80,12000
0509,20090428,0.206,0.215,0.204,0.208,2870000
0511,20090428,26.05,26.35,25.75,25.85,856177
0512,20090428,0.325,0.365,0.325,0.34,300000
0513,20090428,0.57,0.57,0.57,0.57,0
0515,20090428,0.37,0.38,0.37,0.38,246000
0516,20090428,0.215,0.215,0.215,0.215,0
0517,20090428,2.30,2.30,2.05,2.11,2212000
0518,20090428,0.97,0.97,0.97,0.97,90000
0519,20090428,0.134,0.14,0.134,0.14,550000
0521,20090428,0.415,0.415,0.375,0.39,6849225
0522,20090428,35.00,35.65,33.00,33.65,1194833
0524,20090428,0.365,0.365,0.365,0.365,0
0525,20090428,3.40,3.50,3.01,3.23,6412000
0526,20090428,0.188,0.188,0.18,0.187,1000000
0527,20090428,0.295,0.295,0.295,0.295,0
0528,20090428,0.201,0.201,0.201,0.201,36000
0528,20090428,0.201,0.201,0.201,0.201,36000
0529,20090428,0.92,1.00,0.92,1.00,30000
0530,20090428,0.041,0.044,0.039,0.039,7435000
0531,20090428,0.75,0.75,0.70,0.71,820000
0532,20090428,0.55,0.55,0.55,0.55,10000
0533,20090428,1.72,1.72,1.52,1.56,2641000
0535,20090428,0.083,0.085,0.08,0.082,2750000
0536,20090428,0.78,0.79,0.76,0.78,1664000
0538,20090428,3.75,3.81,3.71,3.73,2162000
0539,20090428,0.50,0.50,0.485,0.495,4606000
0542,20090428,0.038,0.039,0.038,0.039,318000
0543,20090428,1.73,1.73,1.65,1.68,1280000
0544,20090428,0.029,0.029,0.027,0.027,5020000
0546,20090428,1.19,1.19,1.09,1.10,3816000
0547,20090428,0.027,0.029,0.027,0.027,520000
0548,20090428,2.81,2.88,2.80,2.85,1584642
0549,20090428,0.325,0.33,0.325,0.325,476000
0550,20090428,0.75,0.75,0.75,0.75,0
0551,20090428,17.50,17.50,16.90,17.00,3904500
0552,20090428,4.60,4.66,4.45,4.52,12875000
0553,20090428,1.17,1.20,1.16,1.16,1576000
0554,20090428,0.28,0.28,0.25,0.26,1332000
0555,20090428,0.44,0.445,0.39,0.39,59950000
0556,20090428,1.00,1.00,0.90,0.98,216000
0557,20090428,0.35,0.37,0.35,0.36,500000
0558,20090428,0.31,0.31,0.31,0.31,62500
0559,20090428,0.455,0.455,0.44,0.44,340000
0560,20090428,0.86,0.86,0.83,0.83,922000
0563,20090428,4.95,4.95,4.95,4.95,0
0565,20090428,0.15,0.15,0.15,0.153,170000
0566,20090428,0.15,0.15,0.15,0.15,0
0567,20090428,0.34,0.35,0.34,0.35,214000
0568,20090428,0.74,0.79,0.74,0.75,10104000
0568,20090428,0.74,0.79,0.74,0.75,10104000
0569,20090428,2.65,2.75,2.50,2.65,2708000
0570,20090428,0.44,0.44,0.425,0.425,308000
0571,20090428,0.91,0.94,0.89,0.90,754000
0572,20090428,0.29,0.29,0.29,0.29,0
0573,20090428,2.00,2.00,2.00,2.00,252000
0575,20090428,0.135,0.142,0.13,0.134,33337568
0576,20090428,6.02,6.18,5.95,6.06,9788458
0577,20090428,0.36,0.36,0.355,0.355,82000
0578,20090428,0.86,0.86,0.79,0.85,2144000
0581,20090428,1.24,1.24,1.15,1.19,972000
0582,20090428,0.89,0.89,0.89,0.89,0
0583,20090428,1.00,1.01,0.98,0.98,600000
0585,20090428,0.34,0.34,0.34,0.34,0
0586,20090428,0.00,0.00,0.00,0.00,0
0587,20090428,0.80,0.84,0.75,0.76,4048000
0588,20090428,1.62,1.67,1.47,1.51,11770800
0589,20090428,10.90,11.08,10.12,10.38,3067170
0590,20090428,2.12,2.12,2.05,2.07,488000
0592,20090428,0.265,0.265,0.255,0.255,1202000
0593,20090428,2.51,2.53,2.51,2.53,92000
0595,20090428,0.27,0.27,0.27,0.27,0
0597,20090428,0.26,0.265,0.26,0.26,4135200
0598,20090428,1.42,1.45,1.29,1.33,20505000
0599,20090428,0.55,0.55,0.55,0.55,0
0600,20090428,0.13,0.13,0.123,0.123,1150000
0601,20090428,0.127,0.16,0.127,0.16,1000000
0602,20090428,0.25,0.265,0.244,0.245,612500
0603,20090428,0.33,0.33,0.285,0.30,19075600
0604,20090428,2.10,2.15,1.98,2.00,24153010
0605,20090428,0.25,0.25,0.224,0.227,3752000
0606,20090428,4.03,4.05,3.81,3.91,15810270
0607,20090428,0.48,0.48,0.48,0.48,0
0608,20090428,1.35,1.35,1.34,1.34,44000
0609,20090428,0.37,0.38,0.36,0.38,608000
0610,20090428,0.75,0.75,0.75,0.75,90000
0611,20090428,0.31,0.31,0.30,0.31,1008000
0612,20090428,0.055,0.055,0.055,0.055,0
0613,20090428,0.059,0.059,0.055,0.057,19776000
0616,20090428,0.14,0.14,0.136,0.138,448000
0617,20090428,1.01,1.01,0.98,1.00,297000
0618,20090428,0.14,0.14,0.132,0.132,268000
0619,20090428,0.048,0.048,0.048,0.048,550000
0620,20090428,0.027,0.03,0.027,0.028,8516750
0621,20090428,0.81,0.81,0.81,0.81,0
0622,20090428,0.112,0.113,0.104,0.105,5944940
0623,20090428,1.56,1.60,1.48,1.57,1107000
0625,20090428,2.37,2.37,2.18,2.23,439000
0626,20090428,2.58,2.59,2.42,2.49,1476000
0627,20090428,0.014,0.014,0.014,0.014,0
0628,20090428,0.32,0.32,0.30,0.31,985890
0629,20090428,0.83,0.85,0.65,0.75,682000
0630,20090428,0.241,0.241,0.24,0.24,980000
0632,20090428,0.29,0.38,0.29,0.37,805000
0635,20090428,1.00,1.00,0.97,0.98,260197
0636,20090428,2.38,2.38,2.20,2.23,3578000
0637,20090428,0.63,0.64,0.61,0.61,1040000
0638,20090428,1.30,1.30,1.30,1.30,130000
0639,20090428,2.16,2.18,1.98,2.00,40682272
0641,20090428,0.94,0.94,0.85,0.85,730000
0643,20090428,0.171,0.171,0.171,0.171,166000
0645,20090428,0.32,0.33,0.32,0.335,70000
0646,20090428,0.175,0.175,0.175,0.175,0
0647,20090428,0.116,0.128,0.116,0.128,170000
0648,20090428,0.068,0.068,0.058,0.059,195720000
0650,20090428,0.187,0.187,0.187,0.187,50000
0651,20090428,0.013,0.013,0.011,0.011,463380000
0653,20090428,3.75,3.75,3.50,3.50,843000
0655,20090428,0.54,0.55,0.51,0.52,2365692
0656,20090428,2.71,2.74,2.56,2.59,12486000
0657,20090428,0.28,0.28,0.28,0.28,0
0658,20090428,13.50,13.50,12.56,12.68,9142000
0659,20090428,12.82,13.30,12.64,13.28,302000
0660,20090428,0.25,0.25,0.221,0.231,4350000
0661,20090428,0.56,0.56,0.39,0.455,132386000
0662,20090428,2.00,2.05,1.90,2.00,954000
0663,20090428,0.154,0.169,0.152,0.168,1240000
0665,20090428,1.49,1.49,1.35,1.39,1706206
0666,20090428,0.10,0.101,0.099,0.099,4796219
0667,20090428,0.61,0.61,0.56,0.59,6226000
0668,20090428,0.50,0.50,0.50,0.50,0
0669,20090428,3.98,4.35,3.79,4.27,47207000
0670,20090428,1.28,1.30,1.21,1.23,25564000
0672,20090428,1.28,1.37,1.24,1.26,2682000
0673,20090428,0.17,0.17,0.14,0.17,144000
0674,20090428,0.19,0.194,0.188,0.192,3704000
0675,20090428,0.22,0.22,0.22,0.22,0
0676,20090428,1.37,1.37,1.37,1.37,0
0677,20090428,0.24,0.249,0.236,0.238,410000
0678,20090428,0.82,0.88,0.78,0.81,1463000
0679,20090428,0.23,0.23,0.19,0.192,710000
0680,20090428,0.064,0.065,0.062,0.063,43315756
0681,20090428,0.265,0.265,0.265,0.265,0
0682,20090428,5.47,5.47,5.47,5.47,0
0683,20090428,22.00,22.20,20.20,20.75,5074500
0684,20090428,0.87,0.87,0.87,0.86,26000
0685,20090428,1.00,1.13,1.00,1.13,11000
0686,20090428,0.39,0.39,0.39,0.38,4000
0687,20090428,0.51,0.51,0.50,0.50,1003000
0688,20090428,12.80,13.00,12.56,12.64,24415884
0689,20090428,0.11,0.11,0.095,0.098,49609800
0690,20090428,0.051,0.058,0.051,0.053,320928000
0691,20090428,4.00,4.06,3.85,3.99,13034066
0692,20090428,0.14,0.16,0.126,0.16,152000
0693,20090428,1.29,1.29,1.29,1.29,0
0694,20090428,4.50,4.82,4.22,4.52,9132358
0696,20090428,3.88,3.96,3.70,3.71,1698000
0697,20090428,0.89,0.90,0.81,0.83,142383008
0698,20090428,0.077,0.077,0.074,0.075,7990000
0700,20090428,65.20,67.50,64.00,65.15,4659934
0701,20090428,0.13,0.132,0.13,0.13,602000
0702,20090428,0.29,0.295,0.255,0.28,42670000
0703,20090428,0.26,0.32,0.255,0.315,462000
0704,20090428,0.38,0.38,0.37,0.375,270000
0705,20090428,0.81,0.81,0.74,0.75,20000
0706,20090428,0.09,0.10,0.09,0.10,400000
0707,20090428,0.197,0.197,0.197,0.197,2000
0708,20090428,0.155,0.156,0.152,0.154,615000
0709,20090428,1.53,1.58,1.50,1.52,2860000
0710,20090428,1.55,1.55,1.42,1.46,1868000
0711,20090428,0.35,0.385,0.35,0.355,1448000
0713,20090428,0.10,0.10,0.10,0.10,0
0715,20090428,0.57,0.58,0.56,0.57,3622000
0716,20090428,0.475,0.475,0.45,0.465,42549988
0717,20090428,0.27,0.285,0.27,0.27,1182000
0718,20090428,0.18,0.19,0.16,0.165,80500
0719,20090428,1.63,1.63,1.53,1.59,4845000
0720,20090428,0.201,0.202,0.201,0.203,255000
0721,20090428,0.058,0.069,0.058,0.069,1670000
0722,20090428,1.71,1.75,1.70,1.75,403000
0723,20090428,0.095,0.099,0.088,0.092,9616000
0724,20090428,0.079,0.08,0.077,0.08,160000
0725,20090428,0.50,0.50,0.50,0.50,0
0726,20090428,0.35,0.35,0.35,0.35,0
0727,20090428,0.48,0.49,0.44,0.45,1060000
0728,20090428,3.63,3.63,3.42,3.48,109214384
0729,20090428,0.052,0.054,0.051,0.052,2400000
0730,20090428,0.25,0.25,0.222,0.236,358000
0731,20090428,0.50,0.50,0.45,0.50,170000
0732,20090428,4.26,4.30,4.14,4.22,204000
0733,20090428,1.45,1.48,1.41,1.43,884000
0735,20090428,0.295,0.305,0.275,0.28,61740000
0736,20090428,0.091,0.091,0.091,0.091,100000
0737,20090428,4.25,4.32,4.22,4.22,2149586
0738,20090428,0.77,0.77,0.73,0.75,234000
0739,20090428,1.67,1.73,1.60,1.61,13281000
0743,20090428,6.00,6.00,5.21,5.27,3887500
0745,20090428,0.118,0.118,0.104,0.11,20938000
0746,20090428,0.65,0.68,0.65,0.68,132000
0747,20090428,0.60,0.60,0.60,0.60,0
0749,20090428,0.056,0.056,0.056,0.056,64000
0750,20090428,2.00,2.08,1.88,1.90,7782000
0751,20090428,0.78,0.80,0.77,0.77,2380000
0752,20090428,0.72,0.72,0.66,0.68,2204416
0753,20090428,3.54,3.54,3.03,3.24,43176000
0754,20090428,5.35,5.55,5.11,5.14,6558000
0755,20090428,0.173,0.173,0.154,0.155,13445000
0756,20090428,0.85,0.85,0.85,0.85,0
0757,20090428,1.75,1.78,1.60,1.64,10729000
0758,20090428,0.155,0.155,0.155,0.155,0
0759,20090428,0.12,0.12,0.12,0.12,0
0760,20090428,0.172,0.172,0.171,0.171,75000
0761,20090428,0.118,0.12,0.107,0.111,23692000
0762,20090428,8.26,8.48,8.03,8.17,37106128
0763,20090428,26.50,27.30,26.00,26.80,2881440
0764,20090428,0.068,0.068,0.068,0.068,0
0765,20090428,0.30,0.35,0.30,0.32,198000
0766,20090428,0.07,0.07,0.07,0.07,0
0767,20090428,0.038,0.038,0.038,0.038,220000
0768,20090428,0.03,0.03,0.03,0.03,0
0769,20090428,1.00,1.02,0.91,0.95,9805000
0770,20090428,1.40,1.40,1.40,1.40,2000
0771,20090428,2.13,2.13,2.13,2.13,0
0789,20090428,0.385,0.39,0.36,0.36,905000
0794,20090428,1.21,1.21,1.20,1.20,78000
0800,20090428,2.07,2.32,2.03,2.11,5321760
0802,20090428,6.05,6.10,5.69,5.90,659000
0806,20090428,2.20,2.20,2.10,2.12,690000
0808,20090428,0.84,0.85,0.83,0.84,1679000
0809,20090428,1.05,1.08,0.96,1.00,33362000
0810,20090428,0.15,0.15,0.146,0.15,250000
0811,20090428,2.60,2.65,2.52,2.52,3682000
0812,20090428,0.221,0.221,0.22,0.219,570000
0813,20090428,7.20,7.35,7.01,7.17,36307500
0814,20090428,3.10,3.10,2.99,3.01,2590000
0817,20090428,1.95,1.97,1.89,1.90,9320720
0818,20090428,0.75,0.75,0.70,0.70,3687000
0819,20090428,1.44,1.44,1.31,1.35,1912000
0820,20090428,5.07,5.16,5.05,5.10,1699500
0822,20090428,0.213,0.213,0.206,0.209,378000
0823,20090428,15.24,15.30,14.96,14.98,5099064
0825,20090428,4.54,4.55,4.23,4.24,3115800
0826,20090428,1.60,1.63,1.50,1.56,440000
0828,20090428,1.26,1.31,1.20,1.24,4176000
0832,20090428,1.50,1.50,1.40,1.41,5107000
0833,20090428,0.235,0.235,0.221,0.235,332000
0834,20090428,0.89,0.89,0.73,0.78,272000
0835,20090428,0.21,0.211,0.202,0.205,800000
0836,20090428,16.84,17.00,16.30,16.36,3163148
0838,20090428,0.63,0.65,0.63,0.65,3138000
0841,20090428,1.20,1.21,1.10,1.14,2000000
0848,20090428,1.11,1.14,0.98,1.03,24347000
0850,20090428,0.209,0.214,0.188,0.191,34836000
0851,20090428,0.52,0.55,0.52,0.55,461500
0852,20090428,2.50,2.60,2.45,2.45,380000
0855,20090428,1.55,1.60,1.50,1.52,6324000
0856,20090428,0.65,0.66,0.65,0.65,2042000
0857,20090428,6.69,6.74,6.40,6.52,128089536
0858,20090428,1.97,1.97,1.97,1.97,0
0859,20090428,0.24,0.24,0.24,0.275,16000
0860,20090428,0.30,0.315,0.28,0.295,2180000
0861,20090428,4.12,4.33,4.10,4.10,1887400
0862,20090428,2.92,2.92,2.92,2.92,10000
0868,20090428,4.45,4.52,4.15,4.20,7126000
0869,20090428,0.082,0.082,0.08,0.08,318400
0870,20090428,0.65,0.65,0.65,0.65,0
0874,20090428,3.29,3.30,3.05,3.09,14736000
0875,20090428,0.043,0.043,0.043,0.043,0
0876,20090428,0.41,0.41,0.41,0.41,0
0878,20090428,2.01,2.02,1.97,2.00,784000
0880,20090428,2.18,2.21,2.05,2.07,16899000
0882,20090428,3.20,3.21,3.00,3.04,10457000
0883,20090428,8.63,8.68,8.24,8.31,69821064
0885,20090428,0.234,0.27,0.234,0.25,56989616
0887,20090428,0.19,0.194,0.181,0.186,7470000
0888,20090428,0.57,0.57,0.57,0.57,140000
0889,20090428,0.70,0.70,0.70,0.70,70000
0894,20090428,0.68,0.69,0.63,0.64,3580000
0896,20090428,0.40,0.40,0.40,0.40,0
0897,20090428,0.145,0.16,0.129,0.131,194101280
0898,20090428,0.108,0.108,0.108,0.108,0
0899,20090428,0.305,0.305,0.305,0.305,0
0900,20090428,3.66,3.66,3.46,3.52,132000
0901,20090428,0.133,0.138,0.127,0.129,4050000
0902,20090428,5.28,5.33,5.10,5.16,23602332
0903,20090428,2.43,2.52,2.35,2.36,3240488
0904,20090428,6.15,6.22,5.90,6.01,2171000
0905,20090428,0.15,0.15,0.145,0.145,480000
0906,20090428,15.28,15.28,15.28,15.28,0
0907,20090428,0.53,0.53,0.53,0.53,0
0908,20090428,0.35,0.35,0.34,0.35,1294000
0909,20090428,0.34,0.34,0.30,0.32,2242000
0910,20090428,0.32,0.32,0.29,0.295,55848000
0912,20090428,0.39,0.39,0.39,0.39,0
0913,20090428,0.088,0.088,0.082,0.083,3590000
0914,20090428,47.30,48.00,44.80,45.10,2411010
0915,20090428,0.21,0.21,0.21,0.21,0
0917,20090428,2.80,2.86,2.63,2.72,2763600
0918,20090428,0.098,0.098,0.098,0.098,0
0919,20090428,0.51,0.56,0.49,0.53,2684000
0921,20090428,0.77,0.77,0.77,0.77,0
0922,20090428,0.10,0.10,0.10,0.10,0
0925,20090428,0.30,0.30,0.30,0.30,0
0927,20090428,1.24,1.24,1.22,1.22,142000
0928,20090428,0.40,0.40,0.40,0.40,0
0929,20090428,0.305,0.315,0.29,0.305,2050000
0931,20090428,0.225,0.228,0.18,0.194,7325000
0933,20090428,1.60,1.60,1.56,1.57,1122000
0934,20090428,1.22,1.23,1.22,1.23,192000
0938,20090428,0.26,0.29,0.26,0.29,250000
0939,20090428,4.40,4.43,4.16,4.23,389975008
0941,20090428,67.80,68.25,66.00,66.25,29713966
0943,20090428,0.193,0.195,0.189,0.189,2018000
0945,20090428,127.30,127.30,120.20,123.70,459756
0952,20090428,0.27,0.27,0.26,0.26,140000
0959,20090428,0.18,0.182,0.169,0.171,28783000
0963,20090428,1.04,1.04,1.04,1.04,15000
0966,20090428,12.68,12.80,11.82,11.98,2322486
0968,20090428,2.91,2.98,2.90,2.92,1815000
0969,20090428,0.72,0.72,0.72,0.72,0
0970,20090428,0.38,0.38,0.355,0.375,2024000
0978,20090428,0.059,0.061,0.059,0.06,1518000
0979,20090428,0.275,0.275,0.275,0.275,0
0980,20090428,8.80,9.00,8.75,8.88,109000
0981,20090428,0.295,0.295,0.265,0.265,79068384
0982,20090428,1.00,1.00,1.00,1.00,0
0983,20090428,8.05,8.05,7.50,7.69,1368000
0984,20090428,9.51,9.60,9.51,9.64,6000
0985,20090428,0.222,0.222,0.222,0.222,0
0986,20090428,0.23,0.23,0.23,0.23,0
0987,20090428,0.40,0.425,0.365,0.405,348000
0988,20090428,0.68,0.70,0.66,0.67,1553250
0989,20090428,0.10,0.10,0.10,0.102,300000
0990,20090428,0.08,0.084,0.078,0.084,808000
0991,20090428,3.74,3.76,3.56,3.64,46215352
0992,20090428,2.11,2.12,2.02,2.08,41559240
0993,20090428,0.108,0.113,0.108,0.113,318000
0995,20090428,3.54,3.60,3.48,3.55,2712000
0996,20090428,1.40,1.40,1.40,1.40,0
0997,20090428,1.50,1.50,1.50,1.50,0
0998,20090428,3.35,3.38,3.25,3.34,74609952
0999,20090428,0.55,0.55,0.49,0.50,3622000
1000,20090428,3.12,3.12,3.00,3.00,165500
1001,20090428,0.36,0.36,0.36,0.36,0
1003,20090428,0.56,0.56,0.55,0.55,289600
1004,20090428,0.72,0.72,0.65,0.65,87840
1005,20090428,0.32,0.32,0.32,0.32,0
1008,20090428,1.20,1.24,1.20,1.24,542000
1010,20090428,0.152,0.152,0.152,0.152,0
1013,20090428,0.095,0.101,0.095,0.10,10676000
1031,20090428,0.116,0.121,0.114,0.121,1992000
1033,20090428,1.38,1.41,1.21,1.32,53386000
1036,20090428,6.45,6.45,6.40,6.40,62000
1037,20090428,0.31,0.31,0.31,0.31,0
1038,20090428,30.70,31.05,30.00,30.10,583056
1041,20090428,0.013,0.014,0.012,0.013,87482000
1043,20090428,3.75,3.80,3.66,3.68,646000
1044,20090428,30.75,31.30,30.15,30.30,4127536
1045,20090428,1.14,1.14,1.06,1.13,61000
1046,20090428,0.055,0.057,0.054,0.055,4420000
1047,20090428,0.217,0.217,0.217,0.217,30000
1049,20090428,1.10,1.10,1.09,1.09,32800
1050,20090428,0.31,0.31,0.31,0.31,0
1051,20090428,0.088,0.088,0.088,0.088,0
1052,20090428,2.46,2.50,2.41,2.42,484000
1053,20090428,2.27,2.32,2.13,2.17,4288600
1055,20090428,1.88,1.88,1.64,1.67,115870000
1058,20090428,0.27,0.27,0.27,0.27,0
1059,20090428,0.124,0.124,0.12,0.121,1260000
1060,20090428,0.395,0.46,0.39,0.415,119074000
1062,20090428,0.139,0.139,0.139,0.139,0
1063,20090428,0.119,0.13,0.11,0.11,16724000
1064,20090428,0.53,0.53,0.53,0.53,0
1065,20090428,1.43,1.46,1.36,1.39,4963000
1068,20090428,9.10,9.15,8.91,9.08,16785268
1070,20090428,1.50,1.50,1.42,1.46,1400300
1071,20090428,2.03,2.03,1.85,1.89,5544000
1072,20090428,20.20,20.20,18.84,19.04,1794190
1073,20090428,0.67,0.67,0.67,0.67,36000
1076,20090428,0.295,0.295,0.295,0.295,0
1083,20090428,1.87,1.87,1.75,1.76,3494000
1088,20090428,21.30,21.45,20.15,20.60,19407380
1093,20090428,4.40,4.45,3.81,3.87,62517000
1094,20090428,0.66,0.67,0.52,0.54,82064000
1097,20090428,0.55,0.56,0.55,0.56,191401
1098,20090428,3.61,3.66,3.49,3.54,732000
1100,20090428,0.80,0.80,0.80,0.80,60000
1104,20090428,0.35,0.35,0.34,0.345,2380000
1105,20090428,0.345,0.345,0.33,0.34,938000
1108,20090428,0.87,0.87,0.87,0.87,0
1109,20090428,12.98,13.16,12.42,12.54,13033547
1111,20090428,9.65,9.65,9.55,9.56,68000
1114,20090428,0.58,0.58,0.50,0.52,16756008
1116,20090428,0.55,0.55,0.55,0.55,0
1118,20090428,0.275,0.275,0.275,0.275,0
1120,20090428,2.00,2.00,1.98,1.98,170000
1122,20090428,1.15,1.15,1.04,1.05,11618568
1123,20090428,0.355,0.355,0.35,0.35,228000
1124,20090428,0.375,0.375,0.345,0.355,2156000
1125,20090428,0.124,0.133,0.122,0.125,24853000
1126,20090428,0.10,0.10,0.10,0.10,0
1129,20090428,0.221,0.221,0.221,0.221,0
1130,20090428,0.054,0.056,0.053,0.056,1000000
1131,20090428,0.40,0.40,0.40,0.40,1760000
1132,20090428,3.40,3.40,3.40,3.40,0
1133,20090428,5.88,5.95,5.30,5.38,15706000
1135,20090428,8.51,8.59,8.50,8.57,66500
1136,20090428,2.60,2.64,2.34,2.38,2586635
1137,20090428,1.43,1.43,1.29,1.34,1556000
1138,20090428,8.30,8.43,7.65,7.86,21603996
1139,20090428,0.149,0.149,0.149,0.149,0
1140,20090428,0.89,0.89,0.72,0.72,36000
1141,20090428,0.09,0.091,0.076,0.085,248000
1142,20090428,0.107,0.107,0.102,0.105,191020000
1149,20090428,0.38,0.405,0.38,0.38,2782000
1155,20090428,0.92,0.93,0.85,0.88,2804000
1159,20090428,0.098,0.099,0.098,0.098,152000
1160,20090428,0.28,0.28,0.28,0.28,0
1161,20090428,1.78,1.82,1.72,1.76,14000
1163,20090428,0.233,0.233,0.22,0.222,2028000
1164,20090428,0.208,0.228,0.171,0.173,51205000
1166,20090428,0.042,0.042,0.038,0.039,44090000
1168,20090428,0.63,0.64,0.60,0.60,14072600
1169,20090428,0.84,0.86,0.78,0.79,7194178
1170,20090428,0.65,0.65,0.65,0.65,0
1171,20090428,7.20,7.21,6.60,6.76,67174800
1172,20090428,0.102,0.108,0.098,0.106,120000
1173,20090428,0.095,0.095,0.089,0.091,5120000
1174,20090428,0.77,0.77,0.72,0.73,4278000
1175,20090428,4.24,4.39,3.92,4.03,2427000
1176,20090428,0.33,0.34,0.33,0.345,394000
1177,20090428,1.53,1.53,1.38,1.40,4140000
1179,20090428,0.00,0.00,0.00,0.00,0
1180,20090428,0.031,0.033,0.03,0.032,2172000
1182,20090428,0.076,0.076,0.073,0.073,2910000
1184,20090428,0.48,0.48,0.48,0.48,0
1185,20090428,0.35,0.35,0.30,0.325,4420000
1186,20090428,10.70,10.80,10.22,10.38,15026500
1187,20090428,0.70,0.70,0.70,0.70,0
1188,20090428,0.076,0.082,0.076,0.082,220000
1189,20090428,0.025,0.027,0.025,0.027,37545000
1191,20090428,0.157,0.157,0.135,0.135,6738000
1192,20090428,0.12,0.12,0.11,0.112,13620000
1193,20090428,4.30,4.30,4.18,4.21,540000
1194,20090428,0.365,0.37,0.36,0.36,1290000
1195,20090428,0.19,0.22,0.19,0.21,344000
1196,20090428,0.24,0.244,0.23,0.244,526000
1198,20090428,0.35,0.35,0.325,0.325,310000
1199,20090428,7.30,7.35,7.00,7.02,4756112
1200,20090428,3.06,3.19,2.93,2.94,8549000
1201,20090428,2.38,2.38,2.20,2.31,214000
1202,20090428,0.84,0.85,0.80,0.81,572000
1203,20090428,0.75,0.75,0.72,0.72,1425000
1205,20090428,1.05,1.10,1.00,1.02,18482500
1207,20090428,0.64,0.65,0.59,0.60,19364276
1208,20090428,1.31,1.37,1.27,1.30,4186000
1211,20090428,18.46,19.14,18.22,18.60,5937701
1212,20090428,7.51,7.51,7.13,7.28,570500
1213,20090428,0.30,0.30,0.30,0.30,26000
1215,20090428,0.255,0.26,0.238,0.245,80580000
1217,20090428,0.062,0.063,0.056,0.058,11600000
1218,20090428,0.13,0.13,0.13,0.13,0
1220,20090428,1.01,1.01,1.01,1.01,0
1221,20090428,2.40,2.40,2.40,2.40,0
1222,20090428,0.141,0.143,0.135,0.135,3865680
1223,20090428,0.18,0.18,0.175,0.175,880000
1224,20090428,2.30,2.30,2.04,2.10,35152700
1225,20090428,0.54,0.54,0.53,0.54,602000
1226,20090428,0.22,0.22,0.22,0.22,0
1227,20090428,0.058,0.058,0.058,0.058,0
1228,20090428,0.041,0.041,0.041,0.041,0
1229,20090428,0.80,0.80,0.80,0.80,0
1368,20090428,2.60,2.66,2.53,2.61,8926500
1382,20090428,0.77,0.78,0.76,0.77,330000
1383,20090428,0.39,0.42,0.375,0.38,5144000
1386,20090428,0.47,0.48,0.46,0.48,203000
1387,20090428,1.74,1.74,1.59,1.64,89556000
1388,20090428,1.87,1.87,1.86,1.86,51000
1389,20090428,0.85,0.85,0.81,0.82,1348000
1393,20090428,3.13,3.21,2.83,2.88,32099352
1398,20090428,4.30,4.34,4.06,4.12,921850880
1399,20090428,0.79,0.80,0.74,0.75,8980000
1688,20090428,8.12,8.39,8.12,8.29,4922000
1766,20090428,3.60,3.67,3.45,3.49,20772232
1800,20090428,9.12,9.24,8.82,8.87,32938704
1808,20090428,0.20,0.20,0.198,0.20,1150000
1812,20090428,3.71,3.75,3.55,3.62,2141500
1813,20090428,2.66,2.73,2.50,2.62,17211500
1818,20090428,10.18,10.40,9.68,9.89,9381000
1828,20090428,1.71,1.76,1.62,1.62,3938000
1832,20090428,1.66,1.66,1.56,1.58,259000
1833,20090428,2.44,2.45,2.30,2.42,5892000
1836,20090428,9.90,9.90,9.55,9.73,184500
1838,20090428,1.27,1.31,1.19,1.20,16043000
1862,20090428,30.30,30.35,30.15,30.20,22400
1868,20090428,1.56,1.65,1.48,1.54,14456000
1880,20090428,5.19,5.19,4.84,4.99,14969316
1881,20090428,1.00,1.02,1.00,1.01,7219000
1882,20090428,1.51,1.70,1.51,1.58,2203000
1883,20090428,1.33,1.37,1.29,1.30,2448000
1886,20090428,5.25,5.34,5.07,5.16,13054829
1888,20090428,2.98,2.98,2.80,2.85,2478319
1889,20090428,0.93,0.94,0.80,0.83,30780000
1893,20090428,5.30,5.48,5.17,5.37,30950000
1898,20090428,6.50,6.63,6.21,6.27,47684684
1899,20090428,1.34,1.37,1.28,1.33,6681000
1919,20090428,6.29,6.32,5.83,5.89,70039616
1991,20090428,0.61,0.64,0.61,0.61,2639000
1997,20090428,1.02,1.06,1.00,1.03,792000
2000,20090428,0.62,0.63,0.57,0.59,9462000
2002,20090428,1.37,1.37,1.24,1.28,2509000
2005,20090428,0.54,0.55,0.49,0.51,7185000
2006,20090428,1.30,1.30,1.22,1.26,5348000
2007,20090428,2.35,2.46,2.21,2.28,47986164
2018,20090428,3.97,4.09,3.94,4.00,2022000
2020,20090428,6.09,6.18,5.96,6.00,1870317
2028,20090428,0.29,0.29,0.29,0.29,0
2038,20090428,4.70,4.70,4.15,4.21,22954042
2088,20090428,1.14,1.18,1.01,1.02,12146000
2300,20090428,4.60,4.60,4.60,4.62,201778
2302,20090428,5.00,5.07,5.00,5.00,360000
2307,20090428,0.33,0.335,0.31,0.33,344000
2309,20090428,0.097,0.097,0.08,0.083,51188000
2310,20090428,0.36,0.37,0.345,0.37,516000
2312,20090428,0.134,0.134,0.118,0.126,4565000
2313,20090428,2.38,2.40,2.34,2.36,1349000
2314,20090428,5.70,5.70,5.12,5.26,4564800
2317,20090428,0.365,0.375,0.365,0.375,1996000
2320,20090428,0.62,0.75,0.60,0.63,16140000
2322,20090428,0.104,0.115,0.104,0.115,150000
2323,20090428,0.15,0.15,0.15,0.15,0
2324,20090428,0.208,0.208,0.20,0.20,1350000
2326,20090428,0.08,0.08,0.08,0.08,0
2327,20090428,0.208,0.216,0.19,0.195,1086000
2328,20090428,4.36,4.41,4.20,4.27,44833448
2330,20090428,0.59,0.59,0.59,0.59,0
2332,20090428,1.34,1.35,1.26,1.30,25804210
2333,20090428,4.19,4.25,3.87,3.95,3055500
2336,20090428,0.07,0.07,0.07,0.07,0
2337,20090428,1.41,1.43,1.31,1.33,4078000
2338,20090428,20.30,20.30,18.72,19.20,1752400
2339,20090428,0.73,0.73,0.73,0.73,0
2340,20090428,0.63,0.64,0.63,0.64,20056
2341,20090428,1.17,1.17,1.15,1.17,504000
2342,20090428,3.30,3.34,3.12,3.20,4371000
2343,20090428,3.84,3.89,3.52,3.55,35242192
2345,20090428,1.32,1.35,1.20,1.23,5902000
2348,20090428,0.86,0.87,0.77,0.78,5248000
2349,20090428,0.141,0.148,0.135,0.148,12953000
2355,20090428,2.35,2.50,2.33,2.37,1770000
2356,20090428,5.54,5.61,5.38,5.41,1154809
2357,20090428,1.44,1.51,1.42,1.44,8300000
2358,20090428,0.94,0.94,0.94,0.94,0
2362,20090428,0.182,0.182,0.172,0.195,562000
2366,20090428,1.39,1.39,1.39,1.39,0
2368,20090428,1.09,1.10,1.07,1.09,700000
2369,20090428,0.42,0.435,0.415,0.415,10292870
2371,20090428,0.98,1.00,0.80,0.89,6924000
2379,20090428,0.127,0.127,0.127,0.127,0
2380,20090428,1.86,1.87,1.73,1.77,8024000
2382,20090428,0.68,0.68,0.65,0.65,294000
2383,20090428,0.38,0.385,0.365,0.38,1874000
2387,20090428,9.50,9.50,9.10,9.10,109000
2388,20090428,10.78,10.80,10.20,10.36,19379292
2389,20090428,0.215,0.215,0.215,0.215,0
2398,20090428,0.87,0.87,0.81,0.81,136000
2600,20090428,5.78,5.89,5.35,5.46,54345944
2618,20090428,0.51,0.51,0.50,0.51,447160
2626,20090428,1.38,1.38,1.18,1.23,44197000
2628,20090428,27.00,27.00,25.55,25.85,59522272
2633,20090428,1.49,1.49,1.49,1.49,0
2662,20090428,0.188,0.199,0.184,0.184,294000
2668,20090428,0.23,0.23,0.23,0.23,0
2678,20090428,0.52,0.54,0.50,0.50,104000
2688,20090428,10.94,11.00,10.06,10.42,1520000
2689,20090428,3.60,3.60,3.20,3.24,21003000
2698,20090428,3.11,3.27,3.11,3.20,5382356
2700,20090428,0.099,0.099,0.099,0.099,0
2722,20090428,0.96,0.98,0.84,0.88,44060000
2727,20090428,2.81,2.85,2.46,2.51,150894496
2728,20090428,0.53,0.53,0.53,0.53,200000
2777,20090428,11.42,11.62,10.82,10.84,25719380
2778,20090428,1.74,1.78,1.73,1.76,11088000
2788,20090428,1.15,1.15,1.09,1.09,1216000
2800,20090428,15.30,15.32,14.66,14.78,16115114
2823,20090428,10.60,10.70,10.46,10.50,120993160
2833,20090428,152.10,152.10,145.70,146.80,111200
2866,20090428,1.85,1.88,1.66,1.74,150102848
2868,20090428,1.50,1.53,1.38,1.42,6050000
2877,20090428,4.80,4.84,4.55,4.56,1041000
2878,20090428,0.285,0.29,0.26,0.27,31012000
2880,20090428,2.62,2.66,2.51,2.53,1761600
2882,20090428,1.01,1.02,0.88,0.89,12108000
2883,20090428,5.91,5.99,5.61,5.64,15716707
2888,20090428,108.00,109.50,103.60,103.70,1009785
2889,20090428,1.07,1.13,0.92,0.95,8132000
2898,20090428,0.58,0.72,0.50,0.62,9320000
2899,20090428,5.99,6.03,5.66,5.79,30292512
3300,20090428,0.70,0.73,0.66,0.69,2230000
3303,20090428,0.51,0.51,0.48,0.48,312000
3308,20090428,6.27,6.36,6.24,6.30,578000
3311,20090428,1.80,2.01,1.76,1.87,38770492
3313,20090428,0.88,0.89,0.86,0.88,1618000
3318,20090428,1.02,1.05,1.02,1.05,158000
3322,20090428,0.49,0.495,0.47,0.495,820000
3323,20090428,14.26,14.66,13.62,14.12,23120526
3328,20090428,6.05,6.10,5.81,5.86,86307432
3330,20090428,2.78,2.84,2.60,2.68,6558000
3331,20090428,3.93,3.98,3.86,3.92,2294000
3335,20090428,0.55,0.55,0.48,0.495,5512000
3336,20090428,2.85,2.93,2.72,2.75,1662000
3337,20090428,0.66,0.66,0.62,0.63,3262000
3339,20090428,5.86,5.95,5.38,5.45,3724000
3344,20090428,1.03,1.03,1.03,1.03,0
3355,20090428,0.161,0.161,0.15,0.155,1930000
3366,20090428,0.88,0.92,0.84,0.84,74000
3368,20090428,9.44,9.44,9.00,9.00,4563500
3377,20090428,5.13,5.18,4.85,4.89,24473944
3378,20090428,1.07,1.11,1.03,1.03,26606000
3382,20090428,1.91,1.93,1.82,1.86,2044000
3383,20090428,5.20,5.34,5.05,5.10,24553000
3389,20090428,1.89,1.94,1.85,1.86,1248000
3393,20090428,3.72,3.72,3.45,3.51,626000
3398,20090428,0.62,0.64,0.61,0.62,2860000
3399,20090428,2.04,2.04,2.03,2.04,25000
3800,20090428,0.95,0.99,0.92,0.95,3513000
3808,20090428,6.68,6.89,6.56,6.72,5015666
3813,20090428,0.77,0.77,0.74,0.74,2788000
3818,20090428,3.69,3.69,3.27,3.46,25132000
3823,20090428,0.156,0.156,0.156,0.156,30000
3828,20090428,0.86,0.86,0.84,0.84,326000
3833,20090428,2.88,2.96,2.68,2.77,9601000
3838,20090428,0.46,0.465,0.44,0.445,9450000
3868,20090428,2.64,2.68,2.40,2.52,1160000
3883,20090428,1.00,1.01,0.92,0.93,10475000
3888,20090428,3.50,3.58,3.38,3.42,4967000
3889,20090428,0.78,0.80,0.77,0.80,340000
3898,20090428,10.10,10.30,9.83,10.02,5762298
3899,20090428,3.85,4.14,3.80,3.80,872000
3900,20090428,4.03,4.04,3.72,3.77,3686000
3918,20090428,0.73,0.74,0.69,0.74,1900000
3928,20090428,0.95,0.95,0.90,0.92,910000
3933,20090428,3.12,3.21,2.97,3.08,16000000
3938,20090428,0.33,0.34,0.325,0.33,13200000
3968,20090428,14.20,14.26,13.34,13.72,60704108
3983,20090428,4.15,4.21,4.00,4.06,9133867
3988,20090428,2.82,2.85,2.72,2.76,527961280
3989,20090428,0.32,0.33,0.30,0.32,3472000
3993,20090428,3.92,4.03,3.80,3.84,15894000
3998,20090428,0.60,0.61,0.57,0.59,13146000
3999,20090428,1.30,1.34,1.22,1.25,1070000
8002,20090428,0.69,0.69,0.69,0.69,0
8003,20090428,0.16,0.19,0.16,0.19,302000
8005,20090428,0.30,0.30,0.30,0.30,160000
8006,20090428,3.50,3.50,3.35,3.35,15000
8007,20090428,0.175,0.175,0.175,0.175,0
8008,20090428,0.67,0.67,0.64,0.66,793500
8009,20090428,0.23,0.23,0.23,0.23,0
8010,20090428,0.015,0.015,0.015,0.015,0
8011,20090428,0.06,0.061,0.058,0.058,2460000
8013,20090428,0.10,0.10,0.10,0.10,194000
8015,20090428,0.42,0.42,0.42,0.42,0
8016,20090428,1.44,1.44,1.44,1.44,0
8017,20090428,0.039,0.039,0.033,0.035,33484000
8019,20090428,0.11,0.11,0.10,0.099,1165000
8021,20090428,0.053,0.063,0.053,0.059,762500
8022,20090428,0.57,0.58,0.53,0.55,1814000
8025,20090428,0.12,0.12,0.12,0.12,0
8026,20090428,0.203,0.203,0.203,0.203,1000
8028,20090428,0.047,0.056,0.047,0.056,520000
8029,20090428,0.46,0.46,0.46,0.46,0
8032,20090428,0.051,0.051,0.051,0.051,0
8033,20090428,0.105,0.105,0.105,0.105,0
8035,20090428,0.64,0.64,0.64,0.64,0
8037,20090428,0.24,0.24,0.24,0.24,0
8041,20090428,0.035,0.037,0.033,0.034,30180000
8042,20090428,0.00,0.00,0.00,0.00,0
8043,20090428,0.101,0.101,0.101,0.101,0
8045,20090428,0.193,0.203,0.192,0.193,306000
8046,20090428,0.57,0.57,0.47,0.495,25720000
8047,20090428,0.19,0.19,0.181,0.19,98000
8048,20090428,0.035,0.035,0.032,0.032,2400000
8049,20090428,0.209,0.209,0.209,0.209,0
8050,20090428,0.165,0.165,0.165,0.165,0
8051,20090428,0.15,0.15,0.15,0.15,0
8052,20090428,1.66,1.79,1.66,1.79,116000
8053,20090428,0.205,0.205,0.195,0.198,2080000
8055,20090428,0.295,0.35,0.265,0.35,13384000
8058,20090428,2.55,2.60,2.50,2.50,388000
8060,20090428,0.065,0.07,0.065,0.07,30000
8061,20090428,0.035,0.035,0.035,0.035,0
8063,20090428,0.455,0.47,0.43,0.44,124600
8065,20090428,0.36,0.36,0.36,0.36,0
8067,20090428,0.182,0.182,0.182,0.182,0
8068,20090428,0.086,0.086,0.086,0.086,0
8069,20090428,9.10,9.17,8.70,8.70,179000
8070,20090428,0.325,0.345,0.32,0.345,368000
8071,20090428,0.063,0.065,0.053,0.055,94095000
8075,20090428,0.077,0.077,0.063,0.068,374000
8076,20090428,0.12,0.12,0.12,0.12,120000
8078,20090428,0.64,0.64,0.61,0.61,54000
8079,20090428,0.18,0.18,0.177,0.179,740000
8080,20090428,0.44,0.44,0.44,0.44,0
8081,20090428,0.38,0.38,0.35,0.35,100000
8082,20090428,0.075,0.075,0.075,0.075,0
8083,20090428,0.05,0.05,0.05,0.05,660000
8086,20090428,0.081,0.081,0.081,0.081,0
8088,20090428,0.13,0.13,0.12,0.12,226000
8089,20090428,0.59,0.59,0.51,0.54,4116000
8090,20090428,0.00,0.00,0.00,0.00,0
8091,20090428,0.13,0.14,0.13,0.13,11580000
8092,20090428,0.05,0.05,0.05,0.05,0
8095,20090428,0.236,0.237,0.236,0.237,145000
8096,20090428,0.63,0.64,0.63,0.63,140000
8100,20090428,0.151,0.151,0.151,0.151,0
8101,20090428,0.00,0.00,0.00,0.00,0
8102,20090428,0.50,0.50,0.50,0.50,4000
8103,20090428,0.18,0.18,0.18,0.18,0
8106,20090428,0.13,0.13,0.13,0.13,100000
8108,20090428,0.083,0.085,0.079,0.083,24384000
8109,20090428,0.116,0.116,0.116,0.116,0
8110,20090428,0.108,0.108,0.108,0.108,0
8111,20090428,0.091,0.091,0.085,0.09,615000
8112,20090428,0.77,0.77,0.71,0.74,2144000
8115,20090428,0.19,0.19,0.19,0.19,0
8116,20090428,0.09,0.097,0.083,0.092,43895000
8117,20090428,0.042,0.043,0.041,0.041,4730000
8118,20090428,1.74,1.75,1.69,1.75,1390000
8119,20090428,0.03,0.03,0.03,0.03,0
8120,20090428,0.048,0.048,0.048,0.048,0
8123,20090428,0.153,0.16,0.15,0.155,3438000
8126,20090428,0.19,0.19,0.19,0.19,0
8128,20090428,0.057,0.057,0.053,0.056,14744000
8129,20090428,0.039,0.043,0.038,0.041,15700000
8130,20090428,0.03,0.03,0.024,0.026,37588000
8131,20090428,0.138,0.138,0.138,0.138,0
8136,20090428,0.125,0.125,0.105,0.124,3920000
8137,20090428,0.50,0.52,0.50,0.52,200000
8139,20090428,0.19,0.19,0.19,0.19,0
8141,20090428,0.00,0.00,0.00,0.00,0
8143,20090428,0.045,0.045,0.032,0.039,24980000
8148,20090428,0.31,0.31,0.31,0.31,0
8149,20090428,1.00,1.30,0.95,1.20,232000
8150,20090428,2.16,2.16,2.16,2.16,0
8151,20090428,0.22,0.22,0.20,0.201,772000
8153,20090428,0.315,0.32,0.29,0.315,12580000
8155,20090428,0.26,0.26,0.26,0.26,0
8158,20090428,0.25,0.25,0.245,0.25,2250000
8167,20090428,0.104,0.107,0.095,0.103,9660000
8169,20090428,0.136,0.136,0.136,0.136,0
8171,20090428,0.117,0.117,0.117,0.117,0
8172,20090428,0.204,0.22,0.204,0.22,64800
8173,20090428,0.096,0.096,0.078,0.089,70580000
8175,20090428,0.087,0.092,0.086,0.086,640000
8176,20090428,0.20,0.234,0.198,0.229,2180000
8178,20090428,0.101,0.101,0.101,0.101,0
8180,20090428,1.16,1.16,1.06,1.09,5162000
8182,20090428,0.107,0.107,0.101,0.101,5956000
8186,20090428,0.087,0.087,0.082,0.085,1400000
8188,20090428,0.345,0.345,0.345,0.345,0
8189,20090428,0.172,0.172,0.172,0.172,0
8190,20090428,0.058,0.07,0.05,0.05,4750000
8192,20090428,0.099,0.099,0.081,0.089,5728000
8196,20090428,0.355,0.355,0.34,0.34,1340000
8197,20090428,0.118,0.118,0.092,0.092,880000
8198,20090428,0.28,0.28,0.28,0.28,0
8199,20090428,14.70,14.88,14.48,14.60,679934
8200,20090428,0.034,0.034,0.034,0.034,40000
8201,20090428,0.33,0.33,0.33,0.33,0
8202,20090428,0.06,0.06,0.056,0.056,28230000
8203,20090428,0.275,0.30,0.265,0.30,450000
8205,20090428,0.30,0.30,0.30,0.30,0
8206,20090428,0.70,0.76,0.70,0.76,135000
8208,20090428,1.08,1.10,1.05,1.05,24000
8210,20090428,0.26,0.26,0.26,0.26,0
8211,20090428,0.077,0.077,0.077,0.077,0
8212,20090428,0.27,0.27,0.27,0.27,0
8213,20090428,0.03,0.03,0.03,0.03,0
8216,20090428,0.56,0.56,0.56,0.56,0
8217,20090428,2.45,2.45,2.40,2.40,50000
8220,20090428,0.038,0.038,0.035,0.036,3904000
8221,20090428,0.48,0.48,0.465,0.48,185000
8222,20090428,0.00,0.00,0.00,0.00,0
8225,20090428,0.50,0.50,0.40,0.495,134000
8226,20090428,0.18,0.18,0.18,0.18,0
8227,20090428,0.168,0.168,0.168,0.168,0
8233,20090428,0.199,0.199,0.199,0.199,0
8247,20090428,2.19,2.20,2.10,2.10,46000
8250,20090428,0.043,0.045,0.03,0.034,700540032
8251,20090428,0.57,0.57,0.55,0.55,8000
8253,20090428,0.225,0.225,0.225,0.225,110000
8258,20090428,0.10,0.10,0.10,0.10,0
8259,20090428,0.265,0.27,0.26,0.26,12185000
8262,20090428,0.65,0.65,0.65,0.65,0
8266,20090428,0.076,0.076,0.076,0.076,80000
8270,20090428,0.33,0.33,0.295,0.295,370000
8271,20090428,0.171,0.171,0.171,0.171,40000
8272,20090428,0.27,0.27,0.27,0.27,5000
8273,20090428,0.65,0.65,0.65,0.65,0
8277,20090428,5.92,6.15,5.86,6.05,1787000
8279,20090428,0.225,0.237,0.223,0.237,1420000
8285,20090428,1.40,1.45,1.38,1.40,2318000
8286,20090428,0.30,0.30,0.30,0.30,0
8287,20090428,3.90,4.13,3.70,3.90,103000
8290,20090428,0.78,0.78,0.75,0.75,500000
8292,20090428,0.30,0.30,0.30,0.30,30000
8293,20090428,0.50,0.50,0.50,0.50,0
8298,20090428,0.26,0.26,0.26,0.26,0
8299,20090428,0.04,0.04,0.033,0.035,206720000
8301,20090428,0.115,0.115,0.115,0.115,0
8306,20090428,0.64,0.69,0.62,0.65,2110000
8310,20090428,0.00,0.00,0.00,0.00,0
8313,20090428,0.30,0.30,0.30,0.30,230000
8317,20090428,0.068,0.068,0.068,0.068,310000
8319,20090428,1.90,1.90,1.90,1.90,0
8329,20090428,1.00,1.20,0.80,0.80,1020000
8331,20090428,0.82,0.82,0.82,0.82,0
8340,20090428,0.142,0.142,0.142,0.142,0
8348,20090428,0.80,0.80,0.80,0.80,0
8398,20090428,0.03,0.03,0.03,0.03,0
DJI,20090428,8073.82,8122.56,7987.16,8025.00,282994592
HSI,20090428,15057.25,15078.63,14457.99,14555.11,0
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