0002,20090505,52.00,52.15,51.80,51.90,4472881
0003,20090505,14.30,14.90,14.30,14.80,5307325
0004,20090505,27.60,27.60,26.70,27.10,6559228
0005,20090505,58.00,58.00,56.90,57.95,47600396
0006,20090505,43.30,44.15,43.30,43.50,7158639
0007,20090505,0.76,0.80,0.74,0.74,584000
0008,20090505,3.64,3.65,3.58,3.60,54044352
0009,20090505,0.14,0.14,0.14,0.14,2000
0010,20090505,31.10,31.10,29.00,30.35,645000
0011,20090505,91.50,91.50,89.05,89.90,3744362
0012,20090505,40.50,40.50,39.00,40.20,5091704
0013,20090505,47.95,47.95,46.05,46.40,8040953
0014,20090505,15.00,15.74,15.00,15.36,3515000
0015,20090505,0.68,0.71,0.67,0.69,3576000
0016,20090505,85.00,85.00,82.80,83.15,10488858
0017,20090505,11.44,11.68,10.86,11.14,12395948
0018,20090505,0.76,0.77,0.75,0.75,2866000
0019,20090505,65.70,66.80,64.85,66.75,1544730
0020,20090505,18.40,18.40,17.88,18.20,660001
0021,20090505,0.235,0.235,0.235,0.235,0
0022,20090505,0.068,0.068,0.067,0.068,3354000
0023,20090505,21.60,21.60,20.50,21.25,15513208
0024,20090505,0.172,0.176,0.171,0.174,7320000
0025,20090505,3.11,3.18,3.11,3.16,100000
0026,20090505,41.20,41.90,41.20,41.90,4200
0027,20090505,1.98,2.06,1.90,2.02,20853000
0028,20090505,2.85,2.92,2.76,2.88,3024000
0029,20090505,1.17,1.17,1.15,1.16,208853
0030,20090505,0.57,0.74,0.55,0.68,7064000
0031,20090505,0.49,0.51,0.475,0.50,91756800
0032,20090505,5.90,5.90,5.84,5.84,101000
0033,20090505,0.85,0.85,0.85,0.85,0
0034,20090505,4.11,4.47,4.08,4.46,7355000
0035,20090505,1.13,1.14,1.09,1.12,4630686
0036,20090505,0.49,0.49,0.49,0.49,6000
0037,20090505,0.16,0.16,0.16,0.16,0
0038,20090505,2.21,2.21,2.10,2.12,9782000
0039,20090505,0.204,0.204,0.204,0.204,0
0040,20090505,0.68,0.68,0.65,0.65,81017
0041,20090505,11.30,11.38,11.06,11.36,2222000
0042,20090505,0.73,0.74,0.71,0.73,1778000
0043,20090505,0.202,0.205,0.20,0.204,560000
0044,20090505,72.00,72.35,70.00,70.25,329000
0045,20090505,6.60,6.61,6.26,6.44,429000
0046,20090505,0.92,0.92,0.92,0.93,60000
0047,20090505,0.30,0.30,0.30,0.30,44000
0048,20090505,0.66,0.66,0.66,0.66,0
0049,20090505,3.30,3.34,3.27,3.34,295000
0050,20090505,4.17,4.22,4.16,4.21,258000
0051,20090505,4.68,4.70,4.60,4.65,300500
0052,20090505,6.29,6.31,6.20,6.31,140100
0053,20090505,50.30,51.00,50.00,50.30,202000
0054,20090505,20.90,20.90,20.40,20.50,3457814
0055,20090505,0.13,0.13,0.118,0.119,6360000
0056,20090505,1.00,1.09,1.00,1.06,6876000
0057,20090505,1.65,1.65,1.60,1.62,326000
0058,20090505,0.16,0.16,0.16,0.16,0
0059,20090505,0.415,0.415,0.415,0.42,2000
0060,20090505,0.66,0.66,0.66,0.68,317000
0061,20090505,0.53,0.56,0.53,0.56,55000
0062,20090505,21.25,21.70,21.20,21.30,202400
0063,20090505,0.095,0.095,0.095,0.095,0
0064,20090505,0.265,0.265,0.25,0.26,11046000
0066,20090505,19.70,19.80,19.10,19.14,12325360
0068,20090505,2.72,2.72,2.72,2.72,0
0069,20090505,12.30,12.36,11.90,11.90,6264500
0070,20090505,0.126,0.137,0.121,0.137,2180000
0071,20090505,6.00,6.00,5.88,5.90,39000
0074,20090505,1.60,1.68,1.55,1.63,3336000
0075,20090505,1.10,1.14,1.10,1.14,50000
0076,20090505,0.053,0.056,0.053,0.054,42899000
0077,20090505,1.13,1.13,1.13,1.13,0
0078,20090505,1.59,1.59,1.53,1.56,989400
0079,20090505,0.275,0.405,0.275,0.40,69900
0080,20090505,13.30,13.30,13.30,13.30,0
0081,20090505,2.45,2.50,2.30,2.30,153000
0082,20090505,0.35,0.385,0.32,0.33,144066000
0083,20090505,11.26,11.46,10.70,10.88,7841485
0084,20090505,0.47,0.495,0.47,0.47,361000
0085,20090505,0.72,0.75,0.72,0.75,578000
0086,20090505,4.44,4.57,4.44,4.52,138979
0087,20090505,12.56,12.58,12.32,12.50,277500
0088,20090505,3.10,3.10,2.96,3.03,505000
0089,20090505,2.30,2.38,2.30,2.30,375000
0091,20090505,0.066,0.069,0.063,0.068,44830000
0092,20090505,0.265,0.285,0.26,0.285,14544547
0093,20090505,0.89,0.91,0.89,0.91,336000
0094,20090505,0.45,0.45,0.415,0.43,300000
0095,20090505,0.199,0.21,0.199,0.21,52000
0096,20090505,153.50,153.50,153.50,153.50,0
0097,20090505,0.50,0.52,0.495,0.51,31932000
0098,20090505,1.40,1.42,1.38,1.38,173000
0099,20090505,0.73,0.74,0.73,0.74,506000
0100,20090505,2.33,2.40,2.22,2.30,940620
0101,20090505,23.00,23.85,22.15,23.00,6378493
0102,20090505,1.30,1.30,1.30,1.30,0
0103,20090505,0.415,0.415,0.39,0.395,8818000
0104,20090505,0.49,0.49,0.49,0.49,0
0105,20090505,12.84,12.84,12.84,12.84,0
0106,20090505,0.194,0.205,0.194,0.213,405000
0107,20090505,2.04,2.05,1.97,2.01,4874000
0108,20090505,1.90,2.70,1.90,2.35,94000
0109,20090505,0.028,0.028,0.027,0.027,14721404
0110,20090505,0.22,0.22,0.215,0.215,474000
0111,20090505,1.18,1.19,1.14,1.16,330000
0112,20090505,1.18,1.18,1.18,1.19,10000
0113,20090505,2.65,2.72,2.62,2.72,1238500
0114,20090505,0.55,0.55,0.54,0.55,265000
0115,20090505,0.12,0.12,0.12,0.12,0
0116,20090505,4.96,5.05,4.93,4.99,550000
0117,20090505,0.63,0.63,0.63,0.63,2000
0118,20090505,0.33,0.33,0.28,0.32,394000
0119,20090505,2.79,3.05,2.79,3.00,9687400
0120,20090505,0.26,0.26,0.26,0.265,140000
0121,20090505,0.091,0.092,0.089,0.092,4380000
0122,20090505,0.415,0.415,0.41,0.41,520000
0123,20090505,1.34,1.39,1.31,1.36,126836000
0124,20090505,0.90,0.90,0.86,0.87,1824000
0125,20090505,1.60,1.68,1.60,1.66,1478000
0126,20090505,0.65,0.70,0.65,0.68,1262000
0127,20090505,10.14,10.86,10.14,10.86,2679887
0128,20090505,0.222,0.225,0.22,0.222,1348000
0129,20090505,0.071,0.074,0.07,0.073,50284616
0130,20090505,0.85,0.85,0.85,0.85,198000
0131,20090505,1.18,1.18,1.15,1.17,2826000
0132,20090505,0.15,0.15,0.15,0.15,0
0133,20090505,10.72,10.80,10.54,10.60,608000
0135,20090505,4.06,4.10,3.90,3.98,17965000
0136,20090505,0.52,0.52,0.50,0.51,1198000
0137,20090505,1.38,1.43,1.37,1.39,2394000
0138,20090505,0.53,0.53,0.53,0.53,0
0139,20090505,0.14,0.145,0.13,0.134,8092000
0140,20090505,0.15,0.15,0.15,0.15,0
0141,20090505,0.57,0.57,0.57,0.57,0
0142,20090505,3.60,3.64,3.53,3.61,784000
0143,20090505,0.034,0.034,0.034,0.034,1300000
0144,20090505,19.82,20.75,19.82,20.45,11011620
0145,20090505,0.57,0.57,0.57,0.57,0
0146,20090505,1.34,1.34,1.34,1.34,0
0147,20090505,1.68,1.68,1.68,1.68,5000
0148,20090505,19.50,19.88,18.74,18.98,1578666
0149,20090505,0.221,0.247,0.221,0.243,26605000
0151,20090505,3.94,4.00,3.91,3.95,33616000
0152,20090505,0.42,0.445,0.405,0.44,483172512
0154,20090505,0.91,0.92,0.87,0.88,5547000
0155,20090505,0.119,0.155,0.118,0.145,268160000
0156,20090505,0.136,0.143,0.129,0.142,119174000
0157,20090505,1.08,1.16,1.08,1.13,1860000
0158,20090505,49.00,49.00,49.00,49.00,0
0159,20090505,0.87,0.88,0.81,0.84,1060000
0160,20090505,1.55,1.58,1.53,1.55,44000
0161,20090505,2.05,2.10,1.98,2.10,838000
0162,20090505,0.275,0.285,0.255,0.28,2860000
0163,20090505,0.80,0.83,0.79,0.80,4034000
0164,20090505,0.34,0.34,0.32,0.34,760000
0165,20090505,16.12,16.48,15.96,16.10,6847460
0166,20090505,0.52,0.54,0.49,0.51,10964000
0167,20090505,0.145,0.147,0.14,0.145,1962000
0168,20090505,20.45,20.55,20.00,20.40,1682000
0170,20090505,3.20,3.20,3.20,3.20,0
0171,20090505,1.00,1.07,0.99,1.06,9812000
0172,20090505,0.39,0.41,0.39,0.41,1870000
0173,20090505,1.32,1.36,1.30,1.35,14436627
0174,20090505,0.44,0.45,0.44,0.45,40000
0175,20090505,1.15,1.23,1.14,1.14,53102400
0176,20090505,0.23,0.26,0.23,0.25,490000
0177,20090505,5.80,5.89,5.44,5.51,11312000
0178,20090505,2.76,2.80,2.73,2.77,916000
0179,20090505,1.88,1.94,1.82,1.87,11252500
0180,20090505,0.265,0.265,0.265,0.265,180000
0181,20090505,0.54,0.73,0.53,0.69,28580000
0182,20090505,0.32,0.34,0.305,0.34,129390000
0183,20090505,4.90,4.90,4.90,4.90,0
0184,20090505,3.10,3.10,2.96,2.98,706000
0185,20090505,0.058,0.061,0.055,0.06,12540000
0186,20090505,0.69,0.69,0.68,0.68,88000
0187,20090505,0.99,0.99,0.93,0.96,240000
0188,20090505,0.101,0.101,0.101,0.101,0
0189,20090505,0.58,0.60,0.56,0.60,3496000
0190,20090505,0.59,0.65,0.58,0.62,134809952
0191,20090505,0.27,0.305,0.265,0.30,10389000
0192,20090505,0.01,0.01,0.01,0.01,16000
0193,20090505,0.036,0.04,0.036,0.04,73770000
0194,20090505,3.99,4.04,3.84,3.90,406000
0195,20090505,2.10,2.10,2.10,2.10,0
0196,20090505,1.42,1.43,1.37,1.39,12284000
0197,20090505,0.295,0.305,0.285,0.29,49940000
0198,20090505,0.355,0.355,0.355,0.355,0
0199,20090505,0.63,0.63,0.61,0.63,211000
0200,20090505,4.60,4.65,4.25,4.57,11589000
0201,20090505,0.087,0.102,0.086,0.098,45057296
0202,20090505,0.034,0.034,0.034,0.034,0
0203,20090505,3.46,3.46,3.24,3.27,15421730
0204,20090505,1.95,1.99,1.91,1.96,444000
0205,20090505,0.20,0.207,0.19,0.19,534000
0207,20090505,0.405,0.405,0.405,0.405,0
0208,20090505,0.485,0.56,0.485,0.52,31013626
0209,20090505,0.14,0.14,0.14,0.14,184000
0210,20090505,3.00,3.04,2.79,2.85,8799000
0211,20090505,0.016,0.016,0.016,0.016,0
0212,20090505,8.01,8.01,8.01,8.01,3000
0213,20090505,0.31,0.325,0.31,0.325,222000
0214,20090505,0.65,0.69,0.64,0.69,215106
0216,20090505,0.62,0.62,0.62,0.62,0
0217,20090505,0.445,0.46,0.415,0.435,17784000
0218,20090505,3.78,3.87,3.63,3.72,5270000
0219,20090505,0.57,0.57,0.57,0.57,0
0220,20090505,4.00,4.00,3.83,3.95,2505000
0221,20090505,0.148,0.148,0.137,0.14,672000
0222,20090505,3.22,3.45,3.16,3.36,16901000
0223,20090505,0.215,0.215,0.215,0.215,0
0224,20090505,0.40,0.40,0.40,0.40,0
0225,20090505,3.43,3.43,3.42,3.42,26000
0226,20090505,1.26,1.28,1.17,1.26,5228000
0227,20090505,0.85,0.85,0.81,0.83,8498000
0228,20090505,0.25,0.265,0.25,0.255,25928000
0229,20090505,0.59,0.61,0.59,0.59,180000
0230,20090505,0.83,0.86,0.79,0.86,4372000
0231,20090505,0.07,0.082,0.07,0.08,4760000
0232,20090505,0.17,0.188,0.17,0.186,57908000
0233,20090505,0.57,0.59,0.56,0.58,11080000
0234,20090505,0.089,0.094,0.088,0.094,133600
0235,20090505,0.109,0.109,0.101,0.103,120000
0236,20090505,1.00,1.00,1.00,1.00,4000
0237,20090505,3.12,3.12,3.12,3.12,0
0239,20090505,1.08,1.08,1.03,1.03,250000
0240,20090505,0.166,0.169,0.166,0.169,120000
0241,20090505,0.178,0.178,0.158,0.167,4462000
0242,20090505,4.05,4.21,3.97,4.08,28927000
0243,20090505,0.15,0.17,0.15,0.167,874000
0244,20090505,0.185,0.198,0.185,0.191,681000
0245,20090505,0.093,0.093,0.085,0.088,55320000
0246,20090505,5.81,5.88,5.75,5.79,4019500
0247,20090505,23.90,23.90,23.90,23.90,0
0248,20090505,0.13,0.13,0.13,0.13,200000
0250,20090505,0.048,0.05,0.048,0.05,5829500
0251,20090505,2.58,2.58,2.53,2.53,196000
0252,20090505,1.85,1.85,1.85,1.85,0
0253,20090505,0.95,0.95,0.95,0.95,0
0254,20090505,0.191,0.191,0.182,0.182,1000000
0255,20090505,2.23,2.25,2.17,2.22,1214000
0256,20090505,0.63,0.66,0.61,0.66,8434000
0257,20090505,1.89,1.93,1.87,1.89,17096000
0258,20090505,1.95,1.98,1.90,1.98,1672000
0259,20090505,0.33,0.33,0.33,0.33,0
0260,20090505,0.31,0.31,0.285,0.31,12000000
0261,20090505,0.01,0.01,0.01,0.01,0
0262,20090505,0.192,0.20,0.184,0.20,1050000
0263,20090505,0.168,0.168,0.168,0.168,0
0264,20090505,0.42,0.42,0.42,0.42,12000
0265,20090505,0.66,0.70,0.66,0.70,50000
0266,20090505,5.30,5.40,5.30,5.40,15264
0267,20090505,13.10,13.34,12.56,13.20,31458356
0268,20090505,1.35,1.38,1.31,1.33,8596000
0269,20090505,0.074,0.078,0.073,0.075,36703600
0270,20090505,3.37,3.38,3.29,3.35,12477195
0271,20090505,0.395,0.395,0.37,0.39,228200
0272,20090505,3.75,3.97,3.75,3.94,42035000
0273,20090505,1.44,1.44,1.35,1.38,597300
0274,20090505,0.30,0.31,0.29,0.31,15978000
0275,20090505,0.41,0.435,0.41,0.42,976918
0276,20090505,2.44,2.52,2.36,2.41,38854100
0277,20090505,2.80,2.80,2.80,2.80,0
0278,20090505,1.48,1.48,1.48,1.48,0
0279,20090505,0.073,0.078,0.072,0.078,26682440
0280,20090505,0.50,0.54,0.50,0.54,1350000
0281,20090505,0.20,0.20,0.19,0.195,1230000
0282,20090505,1.10,1.27,1.10,1.25,17980000
0283,20090505,2.96,2.96,2.92,2.92,44000
0285,20090505,4.50,4.87,4.39,4.84,14301454
0286,20090505,0.275,0.275,0.249,0.255,14338000
0287,20090505,3.00,3.00,3.00,3.00,0
0288,20090505,0.18,0.18,0.18,0.18,545000
0289,20090505,7.60,7.70,7.56,7.70,113000
0290,20090505,0.29,0.295,0.28,0.29,860000
0291,20090505,14.70,15.40,14.60,15.20,8383459
0292,20090505,0.036,0.037,0.036,0.037,5500713
0293,20090505,9.93,10.16,9.90,10.00,5268724
0294,20090505,1.10,1.10,1.06,1.06,160000
0295,20090505,0.027,0.027,0.023,0.026,9746000
0296,20090505,0.49,0.495,0.47,0.495,795000
0297,20090505,3.79,3.92,3.76,3.78,39345000
0298,20090505,0.204,0.214,0.192,0.213,28120000
0299,20090505,0.84,0.85,0.83,0.85,3272000
0300,20090505,4.20,4.23,4.00,4.06,1667427
0302,20090505,50.50,52.50,50.50,52.00,548800
0303,20090505,39.30,39.55,38.50,38.60,673700
0304,20090505,1.50,1.50,1.50,1.50,0
0305,20090505,0.72,0.73,0.65,0.71,596000
0306,20090505,0.88,0.88,0.88,0.88,0
0307,20090505,0.098,0.105,0.092,0.092,1111200
0308,20090505,1.51,1.62,1.46,1.59,86652216
0309,20090505,0.18,0.183,0.18,0.183,391000
0310,20090505,1.10,1.10,1.10,1.10,0
0311,20090505,0.425,0.43,0.405,0.42,1194000
0313,20090505,0.077,0.078,0.076,0.077,10710000
0315,20090505,5.13,5.13,5.13,5.13,367000
0316,20090505,24.95,25.00,24.40,24.85,4014300
0317,20090505,11.30,11.48,10.70,10.88,3562000
0318,20090505,0.10,0.10,0.096,0.097,2110000
0319,20090505,1.09,1.10,0.98,1.05,272000
0320,20090505,0.55,0.55,0.55,0.55,0
0321,20090505,4.80,4.81,4.73,4.77,90000
0322,20090505,10.06,10.06,9.83,9.88,2465314
0323,20090505,3.72,3.93,3.65,3.80,89477136
0326,20090505,0.029,0.029,0.029,0.029,0
0328,20090505,1.55,1.55,1.52,1.55,278000
0329,20090505,0.26,0.27,0.24,0.255,2850000
0330,20090505,49.25,52.00,49.25,51.15,9489078
0332,20090505,0.098,0.098,0.091,0.095,4290000
0333,20090505,0.28,0.28,0.275,0.275,856000
0334,20090505,0.12,0.124,0.12,0.124,2106000
0335,20090505,0.68,0.69,0.68,0.69,60000
0336,20090505,5.63,5.65,5.43,5.51,14624000
0337,20090505,1.58,1.75,1.55,1.71,8994000
0338,20090505,2.83,2.87,2.76,2.78,50536804
0339,20090505,0.265,0.265,0.265,0.265,460000
0340,20090505,0.26,0.265,0.249,0.255,33292000
0341,20090505,14.80,14.94,14.60,14.80,3136000
0342,20090505,0.32,0.32,0.32,0.32,14000
0343,20090505,0.41,0.43,0.41,0.43,607600
0345,20090505,3.60,3.60,3.58,3.60,180000
0346,20090505,0.78,0.79,0.75,0.75,52280000
0347,20090505,10.80,11.30,10.40,11.26,31647084
0348,20090505,0.099,0.099,0.09,0.09,304000
0349,20090505,10.46,11.20,10.46,10.74,2496263
0350,20090505,1.15,1.15,1.06,1.09,2698000
0351,20090505,0.083,0.083,0.079,0.082,14980000
0352,20090505,0.25,0.28,0.25,0.28,290000
0353,20090505,0.065,0.069,0.064,0.068,17436000
0355,20090505,0.335,0.35,0.32,0.34,9443400
0357,20090505,4.65,4.65,4.17,4.20,1033000
0358,20090505,10.50,10.60,10.00,10.30,57779968
0359,20090505,0.54,0.54,0.52,0.52,2104000
0360,20090505,0.95,0.95,0.95,0.95,21220
0361,20090505,0.32,0.32,0.30,0.30,620000
0362,20090505,0.172,0.184,0.172,0.182,2190000
0363,20090505,28.00,28.50,27.15,27.75,2782848
0365,20090505,0.135,0.135,0.135,0.135,100000
0366,20090505,3.25,3.34,3.22,3.30,1922000
0367,20090505,0.385,0.405,0.385,0.40,12451926
0368,20090505,2.65,2.66,2.55,2.58,11615000
0369,20090505,1.51,1.56,1.50,1.52,424000
0370,20090505,0.047,0.055,0.046,0.052,27664000
0371,20090505,1.01,1.01,0.95,0.97,3388000
0372,20090505,0.56,0.56,0.49,0.50,3676121
0373,20090505,15.30,15.50,15.30,15.50,28000
0374,20090505,2.55,2.55,2.55,2.55,0
0375,20090505,3.00,3.00,2.91,2.95,48000
0376,20090505,0.10,0.10,0.10,0.10,0
0377,20090505,0.36,0.36,0.36,0.36,0
0378,20090505,1.35,1.35,1.30,1.32,70000
0379,20090505,0.205,0.232,0.205,0.223,24940000
0380,20090505,0.039,0.039,0.035,0.036,15500000
0381,20090505,0.216,0.216,0.216,0.216,0
0382,20090505,0.215,0.218,0.207,0.215,7094000
0383,20090505,0.69,0.70,0.65,0.70,2184000
0384,20090505,1.49,1.50,1.43,1.47,15512000
0385,20090505,0.23,0.245,0.222,0.245,784800
0386,20090505,6.56,6.56,6.30,6.44,168877552
0387,20090505,0.40,0.45,0.40,0.45,56000
0388,20090505,98.20,102.40,98.20,100.40,19856140
0390,20090505,5.70,5.70,5.41,5.56,43065428
0391,20090505,0.315,0.32,0.315,0.32,120000
0392,20090505,36.00,36.00,34.70,35.25,3604000
0393,20090505,2.00,2.02,1.98,2.00,1359000
0395,20090505,4.27,4.39,3.99,4.17,95200
0397,20090505,0.36,0.36,0.345,0.35,1711200
0398,20090505,1.16,1.19,1.16,1.18,1544000
0399,20090505,0.29,0.29,0.28,0.285,6800000
0402,20090505,0.295,0.295,0.29,0.295,288000
0403,20090505,0.34,0.375,0.34,0.37,2294000
0404,20090505,0.70,0.70,0.68,0.68,260000
0405,20090505,2.28,2.30,2.26,2.29,3399000
0406,20090505,0.81,0.81,0.81,0.81,0
0408,20090505,2.83,2.97,2.83,2.91,212000
0409,20090505,0.30,0.315,0.29,0.31,5526000
0410,20090505,4.00,4.12,3.92,4.08,27346128
0411,20090505,3.10,3.10,3.10,3.10,0
0412,20090505,0.63,0.66,0.61,0.63,1107580
0413,20090505,0.38,0.38,0.38,0.38,0
0416,20090505,2.57,2.64,2.57,2.63,284000
0417,20090505,0.81,0.81,0.81,0.81,0
0418,20090505,0.28,0.31,0.275,0.30,2530400
0419,20090505,0.048,0.05,0.047,0.048,36570000
0420,20090505,0.49,0.49,0.47,0.475,886000
0422,20090505,0.62,0.64,0.60,0.63,5579000
0423,20090505,1.38,1.41,1.37,1.38,2230000
0425,20090505,5.00,5.00,4.96,4.98,1280000
0426,20090505,0.33,0.33,0.33,0.33,0
0428,20090505,3.15,3.15,3.15,3.15,0
0430,20090505,0.062,0.067,0.058,0.064,2222000
0431,20090505,0.23,0.23,0.23,0.23,0
0432,20090505,1.57,1.59,1.55,1.57,1769150
0433,20090505,0.255,0.26,0.247,0.25,24181250
0435,20090505,1.33,1.37,1.31,1.31,3874000
0438,20090505,0.395,0.40,0.38,0.40,1446000
0439,20090505,0.025,0.025,0.025,0.025,0
0440,20090505,24.00,24.55,23.00,23.45,397200
0444,20090505,0.35,0.35,0.35,0.355,30000
0448,20090505,0.395,0.395,0.375,0.375,1494273
0450,20090505,1.25,1.34,1.23,1.31,5556000
0451,20090505,1.21,1.21,1.21,1.21,0
0455,20090505,0.56,0.56,0.56,0.56,60000
0456,20090505,0.265,0.265,0.265,0.265,0
0457,20090505,0.55,0.55,0.55,0.55,0
0458,20090505,1.41,1.41,1.41,1.41,9000
0462,20090505,0.62,0.70,0.62,0.64,2528000
0464,20090505,0.39,0.395,0.39,0.395,596000
0467,20090505,0.36,0.375,0.355,0.375,9471000
0469,20090505,0.133,0.133,0.125,0.133,796000
0471,20090505,0.052,0.053,0.049,0.05,16120000
0472,20090505,0.31,0.32,0.31,0.315,239000
0474,20090505,0.40,0.40,0.40,0.40,0
0475,20090505,0.46,0.46,0.43,0.45,1054000
0476,20090505,0.39,0.43,0.36,0.425,5220000
0477,20090505,0.64,0.65,0.62,0.64,232000
0479,20090505,0.025,0.025,0.025,0.025,0
0480,20090505,2.15,2.23,2.07,2.14,5865600
0482,20090505,1.03,1.03,1.03,1.03,42000
0483,20090505,0.94,0.94,0.94,0.94,14000
0485,20090505,0.23,0.238,0.23,0.237,1055000
0487,20090505,0.385,0.39,0.365,0.37,3212000
0488,20090505,0.103,0.131,0.103,0.123,591418240
0489,20090505,5.92,6.04,5.75,5.82,39461236
0491,20090505,0.036,0.036,0.036,0.039,36250
0493,20090505,1.12,1.12,1.12,1.12,0
0494,20090505,22.70,22.85,21.80,22.05,147503600
0495,20090505,0.18,0.20,0.18,0.18,205000
0496,20090505,0.53,0.54,0.51,0.52,427000
0497,20090505,0.137,0.149,0.137,0.144,2750000
0498,20090505,0.385,0.40,0.375,0.38,25134000
0499,20090505,0.475,0.475,0.475,0.475,82000
0500,20090505,0.38,0.42,0.375,0.42,5550000
0501,20090505,0.01,0.01,0.01,0.01,0
0502,20090505,0.58,0.58,0.58,0.58,0
0504,20090505,0.017,0.017,0.017,0.017,1200000
0505,20090505,0.77,0.78,0.73,0.76,1492000
0506,20090505,3.99,3.99,3.77,3.88,1954312
0508,20090505,0.95,0.95,0.95,0.94,40000
0509,20090505,0.21,0.212,0.205,0.209,1530000
0511,20090505,28.30,28.70,27.50,27.80,751000
0512,20090505,0.355,0.365,0.355,0.36,470000
0513,20090505,0.57,0.57,0.57,0.57,0
0515,20090505,0.40,0.41,0.39,0.39,188000
0516,20090505,0.215,0.215,0.215,0.215,0
0517,20090505,2.65,2.70,2.56,2.56,3102000
0518,20090505,1.05,1.08,1.02,1.06,466000
0519,20090505,0.143,0.143,0.143,0.143,30000
0521,20090505,0.42,0.425,0.415,0.42,2196000
0522,20090505,37.00,39.50,36.50,39.00,486700
0524,20090505,0.37,0.37,0.365,0.365,320000
0525,20090505,3.80,3.85,3.64,3.74,4145316
0526,20090505,0.191,0.192,0.191,0.192,130000
0527,20090505,0.295,0.30,0.295,0.30,44000
0528,20090505,0.204,0.21,0.204,0.208,538000
0528,20090505,0.204,0.21,0.204,0.208,538000
0529,20090505,1.00,1.00,1.00,1.00,106000
0530,20090505,0.038,0.042,0.038,0.039,35370000
0531,20090505,0.79,0.82,0.79,0.79,12469000
0532,20090505,0.60,0.60,0.60,0.60,0
0533,20090505,1.60,1.63,1.58,1.59,2158000
0535,20090505,0.093,0.099,0.092,0.097,5168000
0536,20090505,0.72,0.74,0.72,0.74,1678000
0538,20090505,4.12,4.12,3.98,4.01,6008000
0539,20090505,0.64,0.66,0.57,0.60,22134000
0542,20090505,0.038,0.04,0.038,0.038,1380000
0543,20090505,1.78,1.82,1.74,1.82,1391000
0544,20090505,0.029,0.03,0.028,0.03,14460000
0546,20090505,1.26,1.43,1.25,1.42,11266000
0547,20090505,0.031,0.033,0.031,0.033,1290000
0548,20090505,3.19,3.30,3.19,3.27,3158000
0549,20090505,0.325,0.335,0.325,0.335,330000
0550,20090505,0.74,0.80,0.74,0.80,48000
0551,20090505,17.60,17.90,17.34,17.48,7492754
0552,20090505,4.85,4.91,4.67,4.69,42900000
0553,20090505,1.27,1.29,1.22,1.26,634000
0554,20090505,0.27,0.29,0.27,0.275,1768000
0555,20090505,0.475,0.48,0.46,0.47,34850000
0556,20090505,1.05,1.07,1.04,1.05,322000
0557,20090505,0.36,0.36,0.36,0.36,742000
0558,20090505,0.36,0.36,0.32,0.325,202500
0559,20090505,0.46,0.49,0.45,0.45,518000
0560,20090505,0.93,0.93,0.88,0.90,578000
0563,20090505,4.95,4.95,4.95,4.95,0
0565,20090505,0.18,0.18,0.167,0.178,265000
0566,20090505,0.15,0.15,0.15,0.15,0
0567,20090505,0.345,0.345,0.345,0.345,0
0568,20090505,0.81,0.81,0.78,0.80,1852000
0568,20090505,0.81,0.81,0.78,0.80,1852000
0569,20090505,2.68,2.68,2.60,2.62,1884000
0570,20090505,0.43,0.45,0.43,0.44,212000
0571,20090505,1.01,1.35,1.00,1.23,16242279
0572,20090505,0.29,0.29,0.29,0.29,0
0573,20090505,2.03,2.10,2.03,2.09,8000
0575,20090505,0.143,0.161,0.143,0.161,153420000
0576,20090505,6.56,6.74,6.15,6.20,23949420
0577,20090505,0.39,0.40,0.39,0.40,136000
0578,20090505,0.89,0.94,0.88,0.90,3390000
0581,20090505,1.40,1.40,1.34,1.38,660000
0582,20090505,0.84,0.84,0.84,0.84,0
0583,20090505,1.03,1.06,1.02,1.03,1358000
0585,20090505,0.34,0.34,0.34,0.34,0
0586,20090505,0.00,0.00,0.00,0.00,0
0587,20090505,0.77,0.77,0.75,0.77,1364000
0588,20090505,1.87,1.93,1.82,1.89,16272000
0589,20090505,13.64,14.20,13.64,13.96,3948500
0590,20090505,2.45,2.45,2.33,2.35,1274000
0592,20090505,0.295,0.30,0.285,0.29,1450000
0593,20090505,2.50,2.70,2.50,2.70,34000
0595,20090505,0.206,0.25,0.206,0.25,200000
0597,20090505,0.26,0.265,0.26,0.265,4005000
0598,20090505,1.59,1.65,1.54,1.64,28421000
0599,20090505,0.56,0.56,0.56,0.56,94000
0600,20090505,0.13,0.16,0.13,0.156,6092000
0601,20090505,0.16,0.16,0.16,0.16,150000
0602,20090505,0.246,0.28,0.244,0.25,21570000
0603,20090505,0.32,0.35,0.32,0.34,10770000
0604,20090505,2.50,2.58,2.40,2.53,42274000
0605,20090505,0.248,0.29,0.246,0.28,5564000
0606,20090505,4.18,4.21,4.06,4.10,12227000
0607,20090505,0.48,0.48,0.48,0.48,0
0608,20090505,1.38,1.40,1.38,1.40,230000
0609,20090505,0.37,0.37,0.37,0.37,192000
0610,20090505,0.80,0.80,0.80,0.80,80000
0611,20090505,0.315,0.315,0.30,0.305,980000
0612,20090505,0.08,0.095,0.08,0.085,14366000
0613,20090505,0.075,0.083,0.075,0.078,327489984
0616,20090505,0.148,0.151,0.147,0.151,1727950
0617,20090505,1.08,1.09,1.06,1.07,333269
0618,20090505,0.14,0.14,0.14,0.14,294000
0619,20090505,0.05,0.05,0.049,0.049,350000
0620,20090505,0.036,0.037,0.034,0.035,15840000
0621,20090505,0.78,0.84,0.78,0.80,7000
0622,20090505,0.114,0.121,0.114,0.12,9084001
0623,20090505,1.67,1.85,1.66,1.80,4497000
0625,20090505,2.32,2.32,2.22,2.28,228000
0626,20090505,2.79,2.90,2.79,2.87,1558000
0627,20090505,0.014,0.014,0.014,0.014,0
0628,20090505,0.36,0.385,0.35,0.375,3290690
0629,20090505,0.93,0.98,0.90,0.90,1647000
0630,20090505,0.24,0.24,0.24,0.24,0
0632,20090505,0.425,0.425,0.385,0.425,20000
0635,20090505,1.07,1.10,1.04,1.04,445600
0636,20090505,3.10,3.61,3.05,3.54,53934000
0637,20090505,0.66,0.67,0.64,0.65,1110000
0638,20090505,1.20,1.20,1.20,1.20,0
0639,20090505,2.54,2.62,2.38,2.54,57430000
0641,20090505,0.98,0.98,0.98,0.98,50000
0643,20090505,0.18,0.18,0.18,0.18,208000
0645,20090505,0.35,0.365,0.35,0.36,1222000
0646,20090505,0.175,0.175,0.175,0.175,0
0647,20090505,0.135,0.143,0.135,0.14,1158000
0648,20090505,0.064,0.065,0.061,0.062,60360000
0650,20090505,0.187,0.187,0.187,0.187,0
0651,20090505,0.012,0.012,0.011,0.012,131980000
0653,20090505,3.71,3.75,3.65,3.74,222000
0655,20090505,0.58,0.61,0.58,0.60,18938744
0656,20090505,3.10,3.28,3.04,3.26,51172500
0657,20090505,0.34,0.34,0.34,0.34,0
0658,20090505,14.20,14.30,13.52,14.00,98094952
0659,20090505,15.24,15.24,14.42,15.08,333000
0660,20090505,0.241,0.248,0.24,0.247,5710000
0661,20090505,0.51,0.51,0.46,0.50,24210000
0662,20090505,2.05,2.06,2.00,2.07,196000
0663,20090505,0.158,0.165,0.155,0.163,623000
0665,20090505,1.63,1.65,1.58,1.62,4922434
0666,20090505,0.103,0.117,0.103,0.115,19015096
0667,20090505,0.68,0.72,0.68,0.70,5986000
0668,20090505,0.50,0.50,0.50,0.50,0
0669,20090505,5.23,5.25,4.81,4.91,10093500
0670,20090505,1.42,1.48,1.39,1.43,27678000
0672,20090505,1.63,1.66,1.52,1.65,2402000
0673,20090505,0.17,0.18,0.17,0.18,345250
0674,20090505,0.20,0.20,0.188,0.199,608000
0675,20090505,0.22,0.22,0.22,0.22,0
0676,20090505,1.37,1.37,1.37,1.37,0
0677,20090505,0.25,0.25,0.241,0.247,756000
0678,20090505,0.96,0.96,0.90,0.92,908120
0679,20090505,0.224,0.224,0.224,0.255,90000
0680,20090505,0.07,0.072,0.068,0.069,70450000
0681,20090505,0.237,0.243,0.23,0.237,8318200
0682,20090505,4.60,4.75,4.54,4.74,24550218
0683,20090505,27.45,30.15,25.75,26.45,13916150
0684,20090505,0.85,0.85,0.82,0.82,20000
0685,20090505,1.13,1.13,1.13,1.13,0
0686,20090505,0.395,0.40,0.395,0.40,166000
0687,20090505,0.54,0.54,0.52,0.54,205464
0688,20090505,15.10,15.12,14.22,14.42,50870956
0689,20090505,0.12,0.135,0.117,0.13,138750288
0690,20090505,0.051,0.052,0.048,0.05,130558000
0691,20090505,4.71,4.94,4.41,4.54,20449000
0692,20090505,0.156,0.156,0.156,0.156,0
0693,20090505,1.29,1.29,1.29,1.29,0
0694,20090505,5.45,5.50,5.22,5.45,6883667
0696,20090505,4.03,4.22,4.00,4.11,624000
0697,20090505,1.03,1.05,0.98,1.01,307333024
0698,20090505,0.084,0.088,0.084,0.087,51830000
0700,20090505,74.20,75.00,72.70,73.80,6722073
0701,20090505,0.129,0.131,0.129,0.131,160000
0702,20090505,0.305,0.345,0.295,0.34,60105000
0703,20090505,0.35,0.35,0.35,0.35,0
0704,20090505,0.37,0.38,0.36,0.38,520000
0705,20090505,0.77,0.77,0.76,0.76,10000
0706,20090505,0.093,0.099,0.09,0.099,2750000
0707,20090505,0.196,0.205,0.196,0.196,510000
0708,20090505,0.152,0.157,0.152,0.16,305000
0709,20090505,1.63,1.63,1.54,1.57,4332000
0710,20090505,1.78,1.78,1.67,1.71,3817000
0711,20090505,0.39,0.39,0.36,0.385,862000
0713,20090505,0.10,0.10,0.10,0.10,0
0715,20090505,0.59,0.60,0.59,0.59,7380000
0716,20090505,0.57,0.73,0.57,0.72,396712992
0717,20090505,0.35,0.355,0.33,0.335,3042000
0718,20090505,0.21,0.21,0.21,0.21,0
0719,20090505,1.60,1.65,1.59,1.62,1186000
0720,20090505,0.202,0.202,0.202,0.202,0
0721,20090505,0.065,0.065,0.065,0.065,0
0722,20090505,1.68,1.74,1.68,1.74,972600
0723,20090505,0.099,0.104,0.097,0.101,12280000
0724,20090505,0.08,0.084,0.079,0.084,320000
0725,20090505,0.50,0.50,0.50,0.50,0
0726,20090505,0.34,0.34,0.34,0.34,14000
0727,20090505,0.45,0.47,0.44,0.44,670000
0728,20090505,4.00,4.00,3.78,3.87,185276016
0729,20090505,0.058,0.061,0.057,0.06,2720000
0730,20090505,0.28,0.29,0.27,0.29,707000
0731,20090505,0.53,0.55,0.53,0.55,544000
0732,20090505,4.50,4.67,4.50,4.59,115000
0733,20090505,1.93,1.98,1.87,1.93,984000
0735,20090505,0.305,0.32,0.30,0.32,98810000
0736,20090505,0.106,0.106,0.101,0.103,903414
0737,20090505,4.35,4.35,4.27,4.27,1368908
0738,20090505,0.84,0.84,0.79,0.79,226000
0739,20090505,1.70,1.70,1.70,1.70,0
0743,20090505,6.86,6.96,6.40,6.60,10827000
0745,20090505,0.141,0.144,0.126,0.128,25570000
0746,20090505,1.07,1.10,0.96,1.07,750000
0747,20090505,0.60,0.60,0.60,0.60,0
0749,20090505,0.065,0.065,0.065,0.065,178060
0750,20090505,2.38,2.52,2.32,2.45,13750537
0751,20090505,0.83,0.84,0.80,0.81,4982000
0752,20090505,0.80,0.82,0.76,0.80,1242000
0753,20090505,4.20,4.20,3.94,4.14,33470788
0754,20090505,7.05,7.80,6.97,7.70,26337000
0755,20090505,0.204,0.205,0.193,0.20,42090000
0756,20090505,0.80,0.96,0.80,0.96,56000
0757,20090505,1.96,2.03,1.91,1.99,16768000
0758,20090505,0.164,0.164,0.164,0.164,0
0759,20090505,0.125,0.126,0.125,0.126,480751
0760,20090505,0.192,0.192,0.19,0.19,120000
0761,20090505,0.125,0.125,0.117,0.12,14826000
0762,20090505,9.60,9.75,9.28,9.47,57358060
0763,20090505,27.45,27.90,26.90,27.45,3829668
0764,20090505,0.068,0.068,0.068,0.068,0
0765,20090505,0.37,0.37,0.35,0.35,266000
0766,20090505,0.095,0.102,0.087,0.096,14780000
0767,20090505,0.044,0.044,0.044,0.044,0
0768,20090505,0.038,0.054,0.038,0.048,5200000
0769,20090505,1.10,1.14,1.07,1.11,11384000
0770,20090505,1.40,1.40,1.40,1.40,2000
0771,20090505,2.13,2.13,2.13,2.13,0
0789,20090505,0.40,0.40,0.40,0.40,15000
0794,20090505,1.30,1.30,1.24,1.26,62000
0800,20090505,2.68,3.07,2.68,3.07,6051120
0802,20090505,6.02,6.15,5.90,5.99,616929
0806,20090505,2.70,2.70,2.58,2.60,1993000
0808,20090505,0.90,0.91,0.89,0.89,3474031
0809,20090505,1.13,1.16,1.10,1.15,36462000
0810,20090505,0.15,0.155,0.148,0.148,1000000
0811,20090505,2.73,2.78,2.68,2.77,4289000
0812,20090505,0.222,0.228,0.222,0.223,450000
0813,20090505,9.60,9.95,9.34,9.69,31570000
0814,20090505,3.20,3.31,3.20,3.25,1969000
0817,20090505,2.35,2.37,2.22,2.32,24543940
0818,20090505,0.75,0.85,0.75,0.84,1332000
0819,20090505,1.48,1.53,1.40,1.48,10962000
0820,20090505,5.80,5.80,5.53,5.61,895500
0822,20090505,0.212,0.218,0.212,0.218,648000
0823,20090505,15.70,15.76,15.38,15.46,8096192
0825,20090505,4.81,5.06,4.78,5.05,2299137
0826,20090505,1.76,1.81,1.73,1.81,336000
0828,20090505,1.38,1.38,1.34,1.34,3632000
0832,20090505,1.66,1.82,1.62,1.81,6199000
0833,20090505,0.241,0.25,0.24,0.245,376000
0834,20090505,0.82,0.83,0.82,0.83,24000
0835,20090505,0.22,0.22,0.22,0.22,0
0836,20090505,17.34,17.46,16.64,16.80,13382295
0838,20090505,0.72,0.72,0.69,0.72,226000
0841,20090505,1.19,1.26,1.19,1.22,2826000
0848,20090505,1.22,1.45,1.20,1.38,67835000
0850,20090505,0.212,0.217,0.205,0.212,25908000
0851,20090505,0.72,0.72,0.70,0.72,498000
0852,20090505,2.55,2.61,2.55,2.60,343000
0855,20090505,1.62,1.73,1.62,1.70,9195830
0856,20090505,0.74,0.76,0.70,0.72,13532000
0857,20090505,7.55,7.69,7.40,7.52,204197040
0858,20090505,1.97,1.97,1.97,1.97,0
0859,20090505,0.28,0.28,0.28,0.28,0
0860,20090505,0.34,0.365,0.34,0.35,7450000
0861,20090505,4.30,4.36,4.28,4.36,1114600
0862,20090505,3.10,3.10,3.10,3.10,0
0868,20090505,5.45,5.70,5.26,5.27,12096200
0869,20090505,0.08,0.085,0.079,0.084,526800
0870,20090505,0.65,0.65,0.65,0.65,0
0874,20090505,3.03,3.11,3.03,3.10,4812000
0875,20090505,0.043,0.043,0.043,0.043,0
0876,20090505,0.40,0.40,0.40,0.40,64000
0878,20090505,2.15,2.26,2.15,2.26,413000
0880,20090505,2.48,2.51,2.43,2.49,18253000
0882,20090505,3.60,3.62,3.40,3.50,6126000
0883,20090505,9.77,9.85,9.58,9.80,104413872
0885,20090505,0.26,0.27,0.25,0.265,5623750
0886,20090505,2.74,2.91,2.71,2.83,21185000
0887,20090505,0.20,0.205,0.199,0.201,7740000
0888,20090505,0.57,0.57,0.55,0.55,210000
0889,20090505,0.76,0.79,0.76,0.76,296000
0894,20090505,0.66,0.69,0.64,0.68,4414000
0896,20090505,0.45,0.45,0.44,0.44,258687
0897,20090505,0.114,0.115,0.10,0.104,243156000
0898,20090505,0.103,0.107,0.103,0.107,202000
0899,20090505,0.33,0.33,0.295,0.295,70000
0900,20090505,3.70,3.74,3.68,3.74,262000
0901,20090505,0.131,0.133,0.123,0.13,3755000
0902,20090505,5.48,5.49,5.21,5.28,42071912
0903,20090505,2.65,2.70,2.60,2.67,14381929
0904,20090505,6.27,6.27,5.80,5.94,2399000
0905,20090505,0.139,0.141,0.139,0.141,820000
0906,20090505,15.28,15.28,15.28,15.28,0
0907,20090505,0.53,0.53,0.53,0.53,0
0908,20090505,0.375,0.385,0.365,0.375,5418000
0909,20090505,0.29,0.29,0.29,0.29,0
0910,20090505,0.325,0.33,0.315,0.325,108644000
0912,20090505,0.39,0.39,0.39,0.39,110000
0913,20090505,0.09,0.09,0.086,0.09,7578006
0914,20090505,56.50,57.00,53.30,53.65,4006784
0915,20090505,0.191,0.191,0.191,0.191,290000
0917,20090505,3.43,3.62,3.30,3.56,19052000
0918,20090505,0.09,0.09,0.09,0.09,0
0919,20090505,0.58,0.61,0.58,0.58,2312000
0921,20090505,0.77,0.77,0.77,0.77,0
0922,20090505,0.108,0.12,0.108,0.12,2720000
0925,20090505,0.405,0.41,0.355,0.38,3238000
0927,20090505,1.27,1.27,1.26,1.26,94000
0928,20090505,0.40,0.40,0.40,0.40,0
0929,20090505,0.37,0.395,0.365,0.365,6805000
0931,20090505,0.23,0.245,0.23,0.24,4745000
0933,20090505,1.65,1.65,1.62,1.63,270000
0934,20090505,1.32,1.40,1.31,1.36,810000
0938,20090505,0.31,0.32,0.30,0.32,158000
0939,20090505,4.88,4.88,4.72,4.77,324835904
0941,20090505,72.80,74.00,72.30,73.10,42391908
0943,20090505,0.191,0.191,0.184,0.184,1660000
0945,20090505,137.50,139.80,137.50,139.30,359191
0952,20090505,0.29,0.295,0.28,0.28,117820
0959,20090505,0.19,0.195,0.186,0.189,38295500
0963,20090505,1.04,1.04,1.04,1.04,0
0966,20090505,13.00,13.00,13.00,13.00,0
0968,20090505,3.06,3.11,3.01,3.03,3229000
0969,20090505,0.70,0.72,0.70,0.72,350000
0970,20090505,0.415,0.415,0.385,0.395,2400000
0978,20090505,0.071,0.071,0.063,0.066,4140000
0979,20090505,0.275,0.275,0.275,0.275,0
0980,20090505,10.48,10.60,10.30,10.30,256000
0981,20090505,0.33,0.33,0.31,0.32,68894000
0982,20090505,0.70,0.70,0.70,0.70,0
0983,20090505,8.93,9.30,8.91,9.26,2334000
0984,20090505,10.00,10.04,10.00,10.04,18000
0985,20090505,0.222,0.222,0.222,0.222,0
0986,20090505,0.23,0.23,0.23,0.23,0
0987,20090505,0.43,0.46,0.43,0.46,1566000
0988,20090505,0.70,0.72,0.68,0.71,2268708
0989,20090505,0.10,0.104,0.095,0.102,855000
0990,20090505,0.102,0.104,0.095,0.10,291600
0991,20090505,4.10,4.10,3.87,3.97,29820288
0992,20090505,2.42,2.56,2.36,2.47,77814504
0993,20090505,0.11,0.14,0.11,0.133,4637000
0995,20090505,4.07,4.25,4.04,4.04,2436000
0996,20090505,1.40,1.40,1.35,1.40,81000
0997,20090505,1.55,1.55,1.55,1.58,86000
0998,20090505,3.82,3.84,3.69,3.74,118528312
0999,20090505,0.60,0.61,0.58,0.58,2006000
1000,20090505,3.30,3.45,3.30,3.36,567500
1001,20090505,0.38,0.38,0.38,0.38,17200
1003,20090505,0.59,0.61,0.58,0.60,870670
1004,20090505,0.82,0.82,0.82,0.82,20000
1005,20090505,0.32,0.32,0.315,0.315,398000
1008,20090505,1.26,1.26,1.24,1.24,54000
1010,20090505,0.15,0.15,0.15,0.15,0
1013,20090505,0.115,0.115,0.109,0.114,4850000
1031,20090505,0.139,0.14,0.128,0.14,414000
1033,20090505,1.48,1.54,1.40,1.47,60434000
1036,20090505,6.75,6.80,6.75,6.80,4000
1037,20090505,0.30,0.45,0.30,0.44,2272000
1038,20090505,30.00,30.00,29.40,29.70,2776000
1041,20090505,0.016,0.017,0.015,0.017,305513984
1043,20090505,3.63,3.66,3.59,3.63,1210000
1044,20090505,33.50,33.50,32.65,33.45,2406200
1045,20090505,1.19,1.20,1.11,1.15,191500
1046,20090505,0.062,0.07,0.058,0.066,20449620
1047,20090505,0.203,0.25,0.203,0.25,8000
1049,20090505,1.19,1.39,1.15,1.29,64425
1050,20090505,0.335,0.335,0.335,0.335,0
1051,20090505,0.088,0.088,0.088,0.088,0
1052,20090505,2.65,2.65,2.54,2.60,1056000
1053,20090505,2.56,2.67,2.55,2.63,28348000
1055,20090505,2.13,2.20,2.00,2.12,36451492
1058,20090505,0.26,0.26,0.26,0.26,30000
1059,20090505,0.14,0.143,0.139,0.143,2650272
1060,20090505,0.48,0.48,0.44,0.455,26008000
1062,20090505,0.153,0.153,0.153,0.153,0
1063,20090505,0.109,0.11,0.109,0.11,820000
1064,20090505,0.55,0.55,0.55,0.55,0
1065,20090505,1.62,1.64,1.57,1.62,6572000
1068,20090505,9.83,10.08,9.73,9.89,11989180
1070,20090505,1.56,1.69,1.54,1.68,2318490
1071,20090505,2.03,2.10,2.02,2.04,21246000
1072,20090505,23.30,23.95,22.15,23.50,3334399
1073,20090505,0.70,0.70,0.70,0.70,22000
1076,20090505,0.295,0.295,0.295,0.295,0
1083,20090505,2.03,2.05,1.95,2.02,1262000
1088,20090505,24.00,24.70,23.55,24.50,38347388
1093,20090505,4.00,4.00,3.86,3.93,13790000
1094,20090505,0.64,0.66,0.62,0.63,75438000
1097,20090505,0.58,0.61,0.58,0.58,139066
1098,20090505,3.85,3.94,3.80,3.91,1365000
1100,20090505,0.86,0.86,0.85,0.86,158000
1104,20090505,0.38,0.40,0.36,0.38,4500000
1105,20090505,0.355,0.355,0.325,0.355,602000
1108,20090505,0.87,0.87,0.87,0.87,0
1109,20090505,15.40,15.40,13.94,14.10,26665200
1111,20090505,10.50,11.00,10.30,10.60,152000
1114,20090505,0.61,0.62,0.57,0.61,28622000
1116,20090505,0.57,0.57,0.57,0.57,0
1118,20090505,0.275,0.275,0.275,0.275,0
1120,20090505,2.10,2.10,2.10,2.10,80000
1122,20090505,1.30,1.34,1.27,1.29,21464000
1123,20090505,0.38,0.395,0.37,0.395,502000
1124,20090505,0.43,0.44,0.41,0.435,11628000
1125,20090505,0.153,0.172,0.148,0.165,109720080
1126,20090505,0.16,0.16,0.16,0.16,32000
1129,20090505,0.221,0.221,0.221,0.221,0
1130,20090505,0.059,0.061,0.059,0.059,5500000
1131,20090505,0.405,0.405,0.35,0.40,4050000
1132,20090505,3.30,3.31,3.30,3.31,14000
1133,20090505,6.45,6.58,6.11,6.27,15394000
1135,20090505,9.08,9.08,8.88,9.04,274000
1136,20090505,3.70,4.20,3.70,3.91,24291594
1137,20090505,1.42,1.44,1.40,1.41,194118
1138,20090505,9.97,10.14,9.57,9.84,11425981
1139,20090505,0.149,0.149,0.149,0.149,0
1140,20090505,0.72,0.72,0.72,0.72,0
1141,20090505,0.092,0.094,0.09,0.09,856000
1142,20090505,0.106,0.108,0.105,0.108,206220000
1149,20090505,0.345,0.345,0.335,0.34,480000
1155,20090505,1.08,1.24,1.08,1.23,7183000
1159,20090505,0.109,0.109,0.109,0.109,0
1160,20090505,0.28,0.28,0.28,0.28,0
1161,20090505,1.86,1.86,1.86,1.86,8000
1163,20090505,0.234,0.239,0.232,0.232,930000
1164,20090505,0.169,0.169,0.158,0.158,12425000
1166,20090505,0.044,0.045,0.042,0.042,32376500
1168,20090505,0.74,0.81,0.71,0.80,35390500
1169,20090505,0.90,0.90,0.87,0.87,3221261
1170,20090505,0.67,0.67,0.67,0.68,13750
1171,20090505,8.80,8.80,8.28,8.66,42387996
1172,20090505,0.118,0.12,0.118,0.12,900000
1173,20090505,0.096,0.101,0.096,0.098,11580000
1174,20090505,0.86,0.90,0.84,0.89,5506000
1175,20090505,4.45,4.45,4.25,4.41,3002000
1176,20090505,0.34,0.34,0.34,0.34,0
1177,20090505,1.40,1.40,1.36,1.38,1544000
1179,20090505,0.00,0.00,0.00,0.00,0
1180,20090505,0.031,0.033,0.031,0.033,452000
1182,20090505,0.084,0.09,0.084,0.087,4150000
1184,20090505,0.60,0.60,0.60,0.60,14000
1185,20090505,0.345,0.37,0.34,0.37,1408000
1186,20090505,11.22,11.28,11.06,11.18,21574448
1187,20090505,0.70,0.70,0.70,0.70,50000
1188,20090505,0.081,0.081,0.081,0.08,12000
1189,20090505,0.029,0.03,0.028,0.028,16880000
1191,20090505,0.136,0.145,0.135,0.142,1698000
1192,20090505,0.13,0.135,0.126,0.135,24790000
1193,20090505,4.40,4.45,4.30,4.44,556400
1194,20090505,0.36,0.39,0.36,0.375,1042000
1195,20090505,0.222,0.222,0.222,0.222,104000
1196,20090505,0.255,0.255,0.255,0.255,0
1198,20090505,0.335,0.335,0.335,0.335,0
1199,20090505,8.19,8.29,7.95,8.23,9253477
1200,20090505,3.73,3.85,3.56,3.68,11365000
1201,20090505,2.20,2.28,2.16,2.20,1318000
1202,20090505,0.95,0.95,0.91,0.94,372000
1203,20090505,0.79,0.81,0.78,0.81,311800
1205,20090505,1.24,1.27,1.16,1.27,44742656
1207,20090505,0.72,0.78,0.68,0.77,104824000
1208,20090505,1.47,1.48,1.41,1.43,3700000
1211,20090505,24.95,26.90,24.40,25.60,18268440
1212,20090505,8.08,8.18,8.03,8.13,2687000
1213,20090505,0.30,0.30,0.30,0.30,0
1215,20090505,0.265,0.27,0.25,0.265,50260000
1217,20090505,0.061,0.062,0.06,0.061,12000000
1218,20090505,0.131,0.135,0.128,0.135,1290307
1220,20090505,1.01,1.01,1.01,1.01,0
1221,20090505,2.50,2.50,2.50,2.50,0
1222,20090505,0.136,0.15,0.136,0.146,10950636
1223,20090505,0.187,0.187,0.183,0.187,1860000
1224,20090505,3.30,3.52,3.22,3.28,46314000
1225,20090505,0.55,0.56,0.55,0.55,916000
1226,20090505,0.22,0.22,0.22,0.22,0
1227,20090505,0.07,0.07,0.065,0.065,900000
1228,20090505,0.041,0.041,0.041,0.041,0
1229,20090505,0.84,0.84,0.84,0.84,0
1368,20090505,2.69,2.93,2.65,2.90,18195000
1382,20090505,0.84,0.85,0.84,0.85,495000
1383,20090505,0.45,0.48,0.445,0.47,5946000
1386,20090505,0.485,0.485,0.465,0.485,1525000
1387,20090505,1.73,1.73,1.65,1.68,23594000
1388,20090505,2.06,2.10,1.84,1.92,2611000
1389,20090505,0.90,0.90,0.90,0.90,0
1393,20090505,3.72,3.86,3.61,3.83,66874000
1398,20090505,4.71,4.72,4.57,4.59,355244128
1399,20090505,0.83,0.84,0.80,0.82,7342000
1688,20090505,9.52,10.40,9.50,10.34,25572400
1766,20090505,3.75,3.75,3.48,3.53,88048728
1800,20090505,10.32,10.46,9.93,10.10,40090816
1808,20090505,0.21,0.21,0.202,0.208,1744000
1812,20090505,3.72,3.81,3.70,3.78,4321500
1813,20090505,3.60,3.91,3.58,3.59,38236500
1818,20090505,10.64,10.74,10.36,10.48,6879500
1828,20090505,1.92,1.95,1.82,1.84,7146001
1832,20090505,1.68,1.72,1.66,1.68,2145000
1833,20090505,2.69,2.98,2.69,2.81,2217000
1836,20090505,10.00,10.40,9.78,9.78,244500
1838,20090505,1.46,1.55,1.39,1.54,46613000
1862,20090505,29.65,29.65,29.65,30.00,1000
1868,20090505,1.78,1.88,1.76,1.83,9183500
1880,20090505,5.85,5.98,5.67,5.97,46977524
1881,20090505,0.98,1.00,0.97,0.99,18852000
1882,20090505,1.72,1.95,1.72,1.94,1646000
1883,20090505,1.41,1.41,1.36,1.38,3520150
1886,20090505,5.50,5.53,5.35,5.42,8271000
1888,20090505,3.08,3.10,2.98,3.04,3377000
1889,20090505,0.78,0.81,0.77,0.80,17192500
1893,20090505,6.65,6.75,6.26,6.42,16017000
1898,20090505,7.70,7.88,7.51,7.81,102009800
1899,20090505,1.47,1.54,1.47,1.49,3496000
1919,20090505,7.23,7.28,6.85,7.04,92573288
1991,20090505,0.60,0.65,0.60,0.63,1056000
1997,20090505,1.09,1.09,1.02,1.09,886000
2000,20090505,0.66,0.66,0.63,0.65,10230000
2002,20090505,1.48,1.48,1.36,1.40,864000
2005,20090505,0.51,0.51,0.50,0.51,1220000
2006,20090505,1.49,1.49,1.44,1.49,8212000
2007,20090505,2.90,3.04,2.83,2.88,65082000
2018,20090505,4.22,4.35,4.22,4.31,682000
2020,20090505,7.40,7.80,7.39,7.48,13706200
2028,20090505,0.28,0.28,0.28,0.28,0
2038,20090505,6.30,6.30,5.35,5.42,66711904
2088,20090505,1.27,1.28,1.20,1.24,5114000
2300,20090505,4.95,5.25,4.95,5.12,1011000
2302,20090505,5.10,5.18,4.97,5.01,1695000
2307,20090505,0.36,0.39,0.36,0.385,1092000
2309,20090505,0.125,0.129,0.112,0.114,112582000
2310,20090505,0.39,0.405,0.365,0.37,516000
2312,20090505,0.18,0.195,0.153,0.163,16093000
2313,20090505,2.83,2.93,2.75,2.77,3201000
2314,20090505,6.55,6.68,6.17,6.38,12220847
2317,20090505,0.39,0.39,0.38,0.385,3304000
2320,20090505,0.65,0.75,0.65,0.74,1096000
2322,20090505,0.123,0.123,0.123,0.123,100000
2323,20090505,0.162,0.162,0.152,0.152,830000
2324,20090505,0.205,0.216,0.205,0.214,1230000
2326,20090505,0.08,0.08,0.08,0.08,0
2327,20090505,0.208,0.21,0.208,0.21,420000
2328,20090505,4.89,4.91,4.72,4.85,59534704
2330,20090505,0.59,0.59,0.59,0.59,0
2332,20090505,1.44,1.45,1.41,1.42,5771000
2333,20090505,4.30,4.42,4.18,4.40,8801500
2336,20090505,0.07,0.07,0.07,0.07,0
2337,20090505,1.73,1.76,1.60,1.75,14224000
2338,20090505,24.00,24.10,23.00,23.50,1449200
2339,20090505,0.73,0.73,0.73,0.73,0
2340,20090505,0.66,0.66,0.66,0.66,74230
2341,20090505,1.23,1.28,1.20,1.28,764000
2342,20090505,3.55,3.55,3.42,3.50,4278000
2343,20090505,4.36,4.42,4.23,4.33,25134596
2345,20090505,1.38,1.45,1.36,1.44,9626000
2348,20090505,0.77,0.77,0.73,0.73,1248000
2349,20090505,0.162,0.168,0.158,0.165,4698000
2355,20090505,3.20,3.27,3.05,3.20,3494589
2356,20090505,5.90,5.90,5.75,5.81,2530400
2357,20090505,1.60,1.60,1.52,1.58,10908000
2358,20090505,0.94,0.94,0.94,0.94,0
2362,20090505,0.178,0.178,0.178,0.178,0
2366,20090505,1.59,1.74,1.56,1.72,7974164
2368,20090505,1.14,1.23,1.14,1.22,2046000
2369,20090505,0.455,0.46,0.435,0.44,16316000
2371,20090505,1.12,1.21,1.08,1.16,9800000
2379,20090505,0.185,0.185,0.185,0.185,20000
2380,20090505,1.85,1.87,1.80,1.83,11309000
2382,20090505,0.70,0.75,0.70,0.75,439000
2383,20090505,0.42,0.42,0.39,0.41,958000
2387,20090505,9.21,9.23,9.18,9.22,225000
2388,20090505,11.56,11.70,11.22,11.34,32466428
2389,20090505,0.215,0.215,0.215,0.215,0
2398,20090505,0.84,0.86,0.83,0.87,394000
2600,20090505,6.75,6.80,6.41,6.55,70618424
2618,20090505,0.58,0.64,0.58,0.63,769280
2626,20090505,1.51,1.52,1.44,1.51,40440000
2628,20090505,29.10,29.15,28.05,28.55,64002248
2633,20090505,1.49,1.49,1.49,1.49,0
2662,20090505,0.193,0.193,0.192,0.193,210000
2668,20090505,0.23,0.23,0.23,0.23,0
2678,20090505,0.59,0.61,0.58,0.58,654000
2688,20090505,11.00,11.20,10.90,11.00,3608000
2689,20090505,4.16,4.35,4.05,4.19,27313000
2698,20090505,3.23,3.34,3.17,3.26,4079745
2700,20090505,0.099,0.099,0.099,0.099,0
2722,20090505,1.04,1.06,1.00,1.02,28740000
2727,20090505,2.95,3.06,2.88,2.97,65895724
2728,20090505,0.57,0.57,0.56,0.57,112000
2777,20090505,14.60,14.88,14.10,14.86,30215064
2778,20090505,1.86,1.89,1.85,1.87,9761000
2788,20090505,1.27,1.29,1.26,1.27,870000
2800,20090505,16.60,16.68,16.36,16.54,21148228
2823,20090505,11.60,11.60,11.34,11.40,52159312
2833,20090505,166.00,166.90,164.60,165.90,45410
2866,20090505,2.15,2.21,2.01,2.11,184984096
2868,20090505,1.80,1.80,1.68,1.79,18338000
2877,20090505,4.81,4.95,4.81,4.94,328000
2878,20090505,0.26,0.27,0.25,0.255,16086000
2880,20090505,2.88,3.30,2.82,3.12,6636700
2882,20090505,1.03,1.22,1.03,1.17,113204800
2883,20090505,7.28,7.85,6.82,7.56,49126064
2888,20090505,131.20,132.20,127.70,131.30,1302959
2889,20090505,1.21,1.26,1.15,1.19,9644000
2898,20090505,0.53,0.54,0.48,0.49,980000
2899,20090505,6.38,6.39,6.15,6.18,29890728
3300,20090505,0.74,0.76,0.73,0.74,2460000
3303,20090505,0.57,0.58,0.56,0.56,1256000
3308,20090505,6.36,6.94,6.35,6.80,5851800
3311,20090505,2.06,2.06,1.88,1.94,13085532
3313,20090505,0.96,1.01,0.95,0.98,2584000
3318,20090505,1.06,1.07,1.04,1.07,334000
3322,20090505,0.51,0.52,0.50,0.51,1038396
3323,20090505,18.00,18.20,16.92,17.00,16991000
3328,20090505,6.80,6.85,6.53,6.68,69101744
3330,20090505,2.89,2.93,2.80,2.87,6510000
3331,20090505,4.05,4.10,3.97,3.97,1889000
3335,20090505,0.64,0.64,0.60,0.61,7988000
3336,20090505,3.60,3.65,3.32,3.50,8403778
3337,20090505,0.75,0.75,0.71,0.72,5578000
3339,20090505,6.49,6.49,6.06,6.25,3016657
3344,20090505,1.03,1.03,1.03,1.03,0
3355,20090505,0.164,0.168,0.162,0.167,1100000
3366,20090505,1.15,1.48,1.15,1.39,3460000
3368,20090505,11.00,11.40,10.78,10.90,12603850
3377,20090505,6.50,6.50,6.08,6.14,45333500
3378,20090505,1.46,1.66,1.38,1.56,275054016
3382,20090505,2.10,2.10,2.00,2.06,5506000
3383,20090505,6.80,7.34,6.73,7.20,51223000
3389,20090505,2.10,2.10,1.92,1.97,2640000
3393,20090505,4.01,4.12,3.80,3.88,2518000
3398,20090505,0.69,0.71,0.65,0.71,15758000
3399,20090505,2.08,2.19,2.08,2.15,323000
3800,20090505,1.20,1.41,1.12,1.38,21306000
3808,20090505,7.30,7.30,7.00,7.03,2609000
3813,20090505,0.82,0.87,0.81,0.84,35606000
3818,20090505,4.11,4.11,3.99,4.07,20767000
3823,20090505,0.16,0.19,0.16,0.18,420000
3828,20090505,0.92,0.94,0.92,0.93,504000
3833,20090505,3.26,3.45,3.17,3.31,12234000
3838,20090505,0.49,0.495,0.475,0.48,9573000
3868,20090505,2.82,2.95,2.80,2.90,1164000
3883,20090505,1.19,1.21,1.12,1.17,25596000
3888,20090505,3.78,3.82,3.70,3.75,9900000
3889,20090505,0.79,0.83,0.79,0.82,212000
3898,20090505,11.28,11.28,10.58,11.02,3398034
3899,20090505,4.17,4.25,4.10,4.20,1132000
3900,20090505,4.88,5.50,4.83,5.40,12515000
3918,20090505,0.82,0.82,0.79,0.80,1320830
3928,20090505,0.98,0.98,0.94,0.95,1880000
3933,20090505,3.18,3.18,3.07,3.10,5353000
3938,20090505,0.37,0.38,0.355,0.37,5754000
3968,20090505,15.30,15.86,15.30,15.74,78161152
3983,20090505,4.35,4.42,4.29,4.31,8535000
3988,20090505,3.00,3.01,2.92,2.94,435811296
3989,20090505,0.33,0.35,0.33,0.34,2610000
3993,20090505,4.41,4.69,4.36,4.60,68201000
3998,20090505,0.67,0.68,0.63,0.64,20202000
3999,20090505,1.39,1.45,1.39,1.40,1108000
8002,20090505,0.69,0.69,0.69,0.69,0
8003,20090505,0.19,0.19,0.19,0.19,0
8005,20090505,0.31,0.32,0.31,0.32,352000
8006,20090505,3.55,3.55,3.55,3.55,1250
8007,20090505,0.175,0.175,0.175,0.175,0
8008,20090505,0.73,0.73,0.70,0.72,391043
8009,20090505,0.23,0.23,0.23,0.23,0
8010,20090505,0.015,0.015,0.015,0.015,0
8011,20090505,0.063,0.064,0.063,0.064,4370000
8013,20090505,0.108,0.108,0.108,0.108,0
8015,20090505,0.48,0.48,0.48,0.48,0
8016,20090505,1.44,1.44,1.44,1.44,0
8017,20090505,0.036,0.037,0.033,0.035,7676000
8019,20090505,0.09,0.09,0.085,0.085,410000
8021,20090505,0.066,0.066,0.058,0.058,1040000
8022,20090505,0.59,0.62,0.59,0.62,3492000
8025,20090505,0.08,0.10,0.08,0.10,1354000
8026,20090505,0.215,0.215,0.215,0.221,4000
8028,20090505,0.056,0.066,0.056,0.062,1020000
8029,20090505,0.54,0.54,0.54,0.54,0
8032,20090505,0.051,0.051,0.051,0.051,0
8033,20090505,0.11,0.11,0.11,0.11,0
8035,20090505,0.64,0.64,0.64,0.64,0
8037,20090505,0.24,0.24,0.24,0.24,0
8041,20090505,0.038,0.041,0.038,0.04,52560000
8042,20090505,0.00,0.00,0.00,0.00,0
8043,20090505,0.13,0.13,0.13,0.13,124000
8045,20090505,0.19,0.20,0.181,0.20,576000
8046,20090505,0.57,0.60,0.56,0.60,9016000
8047,20090505,0.21,0.21,0.21,0.21,0
8048,20090505,0.038,0.038,0.038,0.038,800000
8049,20090505,0.26,0.26,0.22,0.244,328000
8050,20090505,0.189,0.189,0.189,0.189,348000
8051,20090505,0.15,0.15,0.15,0.15,0
8052,20090505,1.86,1.86,1.86,1.86,206000
8053,20090505,0.197,0.206,0.197,0.20,1450000
8055,20090505,0.295,0.295,0.27,0.27,2992000
8058,20090505,2.51,2.55,2.47,2.53,208000
8060,20090505,0.065,0.065,0.065,0.065,0
8061,20090505,0.04,0.041,0.04,0.041,2474000
8063,20090505,0.465,0.50,0.465,0.50,289600
8065,20090505,0.36,0.36,0.36,0.36,0
8067,20090505,0.182,0.182,0.182,0.182,0
8068,20090505,0.086,0.086,0.086,0.086,0
8069,20090505,9.36,9.36,9.23,9.24,307000
8070,20090505,0.32,0.345,0.315,0.345,400000
8071,20090505,0.064,0.064,0.059,0.061,55785000
8075,20090505,0.082,0.089,0.082,0.089,716000
8076,20090505,0.12,0.12,0.12,0.12,0
8078,20090505,0.65,0.65,0.64,0.65,50000
8079,20090505,0.175,0.18,0.17,0.172,362200
8080,20090505,0.46,0.46,0.46,0.46,0
8081,20090505,0.29,0.29,0.29,0.29,0
8082,20090505,0.075,0.075,0.075,0.075,0
8083,20090505,0.05,0.05,0.048,0.05,2624000
8086,20090505,0.085,0.085,0.085,0.085,0
8088,20090505,0.123,0.152,0.122,0.152,516000
8089,20090505,0.62,0.64,0.61,0.63,3594000
8090,20090505,0.00,0.00,0.00,0.00,0
8091,20090505,0.131,0.131,0.131,0.131,0
8092,20090505,0.051,0.051,0.051,0.051,0
8095,20090505,0.24,0.26,0.24,0.25,711000
8096,20090505,0.68,0.69,0.68,0.69,160000
8100,20090505,0.15,0.15,0.15,0.15,0
8101,20090505,0.00,0.00,0.00,0.00,0
8102,20090505,0.52,0.52,0.52,0.52,200000
8103,20090505,0.185,0.185,0.185,0.185,0
8106,20090505,0.137,0.149,0.136,0.15,65000
8108,20090505,0.095,0.102,0.095,0.095,9432000
8109,20090505,0.116,0.116,0.116,0.116,0
8110,20090505,0.108,0.108,0.108,0.108,0
8111,20090505,0.12,0.13,0.105,0.12,415000
8112,20090505,0.80,0.85,0.77,0.79,4780000
8115,20090505,0.19,0.19,0.19,0.19,0
8116,20090505,0.103,0.109,0.103,0.108,76650000
8117,20090505,0.044,0.045,0.043,0.043,15320000
8118,20090505,1.72,1.72,1.72,1.72,120000
8119,20090505,0.032,0.032,0.032,0.032,0
8120,20090505,0.048,0.048,0.048,0.048,0
8123,20090505,0.14,0.144,0.14,0.143,804000
8126,20090505,0.22,0.22,0.22,0.22,0
8128,20090505,0.057,0.06,0.056,0.059,9608000
8129,20090505,0.05,0.053,0.05,0.052,47640000
8130,20090505,0.025,0.025,0.023,0.024,4280000
8131,20090505,0.138,0.138,0.138,0.138,0
8136,20090505,0.116,0.124,0.115,0.124,2776000
8137,20090505,0.54,0.54,0.54,0.54,5016000
8139,20090505,0.19,0.19,0.19,0.19,0
8141,20090505,0.00,0.00,0.00,0.00,0
8143,20090505,0.039,0.041,0.039,0.04,5510000
8148,20090505,0.31,0.31,0.31,0.31,0
8149,20090505,1.01,1.10,1.00,1.10,195000
8150,20090505,0.57,0.60,0.57,0.59,5460000
8151,20090505,0.21,0.21,0.21,0.21,0
8153,20090505,0.31,0.34,0.31,0.33,14358000
8155,20090505,0.26,0.26,0.26,0.26,0
8158,20090505,0.25,0.255,0.245,0.25,8215000
8167,20090505,0.102,0.116,0.099,0.114,11820000
8169,20090505,0.132,0.134,0.128,0.134,1070000
8171,20090505,0.117,0.117,0.117,0.117,0
8172,20090505,0.205,0.22,0.205,0.22,42144
8173,20090505,0.104,0.12,0.102,0.118,134400000
8175,20090505,0.091,0.091,0.091,0.091,340000
8176,20090505,0.236,0.25,0.23,0.25,520000
8178,20090505,0.101,0.101,0.101,0.101,0
8180,20090505,1.14,1.26,1.13,1.20,23000000
8182,20090505,0.111,0.112,0.109,0.111,2156000
8186,20090505,0.087,0.091,0.075,0.08,16260000
8188,20090505,0.345,0.345,0.345,0.345,0
8189,20090505,0.18,0.20,0.18,0.20,310000
8190,20090505,0.049,0.05,0.049,0.05,740000
8192,20090505,0.089,0.09,0.088,0.09,4256000
8196,20090505,0.385,0.385,0.37,0.38,160000
8197,20090505,0.124,0.124,0.104,0.109,3690000
8198,20090505,0.26,0.26,0.26,0.26,16000
8199,20090505,14.78,15.14,14.78,14.98,2292000
8200,20090505,0.041,0.042,0.04,0.04,3220000
8201,20090505,0.33,0.33,0.33,0.33,0
8202,20090505,0.059,0.06,0.059,0.06,19240000
8203,20090505,0.30,0.30,0.295,0.295,300000
8205,20090505,0.295,0.295,0.295,0.295,0
8206,20090505,0.80,0.84,0.78,0.82,191000
8208,20090505,1.10,1.10,1.10,1.10,0
8210,20090505,0.26,0.26,0.26,0.26,0
8211,20090505,0.077,0.077,0.077,0.077,0
8212,20090505,0.27,0.27,0.27,0.27,0
8213,20090505,0.03,0.035,0.03,0.035,2000000
8216,20090505,0.56,0.56,0.56,0.56,0
8217,20090505,2.60,2.60,2.59,2.59,1051000
8220,20090505,0.039,0.039,0.034,0.035,10768000
8221,20090505,0.48,0.485,0.48,0.485,50000
8222,20090505,0.00,0.00,0.00,0.00,0
8225,20090505,0.38,0.39,0.38,0.39,55000
8226,20090505,0.18,0.18,0.18,0.18,0
8227,20090505,0.17,0.17,0.17,0.17,12000
8233,20090505,0.20,0.20,0.20,0.20,40000
8247,20090505,2.10,2.10,2.08,2.08,70000
8250,20090505,0.03,0.031,0.026,0.028,1013260032
8251,20090505,0.53,0.54,0.53,0.54,40000
8253,20090505,0.23,0.23,0.23,0.23,120000
8258,20090505,0.114,0.114,0.114,0.114,0
8259,20090505,0.285,0.29,0.275,0.285,17515000
8262,20090505,0.70,0.83,0.70,0.75,185000
8266,20090505,0.085,0.09,0.085,0.088,1184000
8270,20090505,0.31,0.31,0.31,0.31,0
8271,20090505,0.20,0.202,0.195,0.202,740000
8272,20090505,0.34,0.34,0.33,0.32,180000
8273,20090505,0.65,0.65,0.65,0.65,0
8277,20090505,7.10,7.45,7.04,7.20,1364000
8279,20090505,0.30,0.30,0.265,0.275,2788000
8285,20090505,1.39,1.42,1.36,1.40,3252000
8286,20090505,0.30,0.30,0.30,0.30,0
8287,20090505,4.00,4.39,3.96,4.39,198000
8290,20090505,0.80,0.83,0.80,0.81,590000
8292,20090505,0.30,0.30,0.30,0.30,0
8293,20090505,0.50,0.50,0.50,0.50,0
8298,20090505,0.26,0.26,0.26,0.26,0
8299,20090505,0.04,0.04,0.04,0.04,0
8301,20090505,0.105,0.108,0.105,0.11,344000
8306,20090505,0.82,0.86,0.78,0.84,4615000
8310,20090505,0.00,0.00,0.00,0.00,0
8313,20090505,0.30,0.305,0.30,0.30,2780000
8317,20090505,0.068,0.068,0.068,0.068,0
8319,20090505,1.90,1.90,1.80,1.80,6000
8329,20090505,0.73,0.73,0.68,0.68,170000
8331,20090505,1.05,1.15,1.05,1.02,8000
8340,20090505,0.142,0.142,0.142,0.142,0
8348,20090505,0.88,0.88,0.88,0.88,430000
8398,20090505,0.03,0.03,0.03,0.03,0
DJI,20090505,8213.60,8434.86,8213.60,8426.74,354488032
HSI,20090505,16572.00,16580.539,16295.86,16430.08,0
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