0002,20090515,51.70,52.00,51.70,52.00,3174941
0003,20090515,15.54,16.10,15.34,15.56,5249378
0004,20090515,26.50,28.00,26.30,26.45,1954243
0005,20090515,63.80,64.90,63.75,64.30,35883752
0006,20090515,42.45,42.60,42.10,42.35,2803404
0007,20090515,0.82,0.93,0.82,0.88,3045000
0008,20090515,2.18,2.23,2.16,2.18,52981488
0009,20090515,0.149,0.155,0.149,0.155,126000
0010,20090515,31.00,31.80,29.60,30.65,2650500
0011,20090515,99.20,101.50,98.30,99.05,4006377
0012,20090515,37.60,38.40,36.85,37.20,2490836
0013,20090515,49.50,50.95,49.50,50.25,6729478
0014,20090515,14.80,15.04,14.70,15.00,1900000
0015,20090515,0.61,0.63,0.61,0.63,1320000
0016,20090515,82.15,82.90,81.10,81.60,3696719
0017,20090515,11.60,12.08,11.60,11.94,10601695
0018,20090515,0.84,0.86,0.82,0.83,2870000
0019,20090515,69.90,69.90,67.20,67.90,2236937
0020,20090515,19.96,20.00,18.94,19.24,575000
0021,20090515,0.235,0.235,0.235,0.235,0
0022,20090515,0.087,0.089,0.087,0.089,1300000
0023,20090515,22.40,22.85,22.25,22.55,9342597
0024,20090515,0.182,0.187,0.182,0.184,4790000
0025,20090515,4.10,4.10,4.10,4.10,36000
0026,20090515,40.00,44.50,40.00,44.50,1200
0027,20090515,2.10,2.35,2.10,2.30,38863960
0028,20090515,3.20,3.59,3.20,3.50,4306200
0029,20090515,1.41,1.43,1.41,1.43,78000
0030,20090515,0.66,0.71,0.65,0.69,2336000
0031,20090515,0.53,0.55,0.52,0.53,25254600
0032,20090515,5.80,5.83,5.80,5.83,20000
0033,20090515,1.00,1.05,0.96,0.96,134000
0034,20090515,5.60,5.92,5.60,5.86,2782000
0035,20090515,1.48,1.54,1.48,1.49,6402000
0036,20090515,0.54,0.54,0.54,0.54,0
0037,20090515,0.19,0.19,0.19,0.19,0
0038,20090515,2.40,2.55,2.40,2.52,22635000
0039,20090515,0.21,0.21,0.21,0.21,0
0040,20090515,0.69,0.69,0.69,0.69,14000
0041,20090515,11.70,11.96,11.66,11.78,881000
0042,20090515,0.78,0.80,0.77,0.80,2712000
0043,20090515,0.239,0.255,0.239,0.25,6070000
0044,20090515,90.30,91.60,89.00,91.20,207600
0045,20090515,6.80,7.05,6.70,6.86,1523500
0046,20090515,0.96,1.04,0.96,1.01,270000
0047,20090515,0.355,0.355,0.35,0.35,522000
0048,20090515,0.66,0.66,0.66,0.66,0
0049,20090515,3.60,3.64,3.56,3.58,442000
0050,20090515,4.22,4.26,4.22,4.26,137000
0051,20090515,5.00,5.30,5.00,5.15,396000
0052,20090515,6.66,6.75,6.66,6.69,220500
0053,20090515,53.60,55.45,53.60,54.05,152100
0054,20090515,21.15,21.20,20.45,20.75,3033500
0055,20090515,0.20,0.225,0.197,0.219,48470000
0056,20090515,1.03,1.05,1.03,1.04,1246412
0057,20090515,1.94,2.14,1.94,2.11,1556000
0058,20090515,0.16,0.16,0.16,0.16,0
0059,20090515,0.405,0.425,0.395,0.425,2234000
0060,20090515,0.80,0.81,0.78,0.78,478000
0061,20090515,0.52,0.58,0.52,0.55,847600
0062,20090515,21.20,21.20,20.70,21.00,40600
0063,20090515,0.105,0.105,0.105,0.105,0
0064,20090515,0.38,0.395,0.37,0.38,62442000
0066,20090515,20.55,21.10,20.40,20.55,5748635
0068,20090515,2.78,2.78,2.78,2.78,0
0069,20090515,11.40,11.50,11.20,11.30,2518155
0070,20090515,0.131,0.133,0.131,0.133,250000
0071,20090515,6.15,6.15,6.10,6.10,42000
0074,20090515,1.52,1.60,1.52,1.60,1528000
0075,20090515,1.13,1.13,1.13,1.13,0
0076,20090515,0.056,0.058,0.056,0.057,59052000
0077,20090515,1.16,1.17,1.15,1.17,136000
0078,20090515,1.74,1.78,1.74,1.76,898000
0079,20090515,0.34,0.34,0.305,0.34,291500
0080,20090515,13.30,13.30,13.30,13.30,0
0081,20090515,2.58,2.65,2.58,2.60,298000
0082,20090515,0.57,0.57,0.52,0.54,51054000
0083,20090515,10.44,11.00,10.44,10.86,13453062
0084,20090515,0.495,0.52,0.485,0.495,1451000
0085,20090515,0.74,0.78,0.72,0.77,312000
0086,20090515,4.81,5.06,4.81,5.02,229000
0087,20090515,13.00,13.08,12.68,12.76,67500
0088,20090515,3.55,3.60,3.39,3.53,522000
0089,20090515,2.33,2.38,2.33,2.34,202000
0091,20090515,0.093,0.103,0.093,0.097,96080000
0092,20090515,0.385,0.395,0.375,0.385,25413990
0093,20090515,0.92,0.93,0.90,0.93,202000
0094,20090515,0.43,0.43,0.42,0.42,84000
0095,20090515,0.255,0.295,0.255,0.29,1780000
0096,20090515,153.50,153.50,153.50,153.50,0
0097,20090515,0.52,0.53,0.51,0.52,6411000
0098,20090515,1.35,1.38,1.35,1.37,349000
0099,20090515,0.77,0.79,0.77,0.79,176000
0100,20090515,2.80,2.80,2.68,2.68,204000
0101,20090515,22.20,22.50,20.60,22.00,11573100
0102,20090515,1.30,1.30,1.30,1.30,0
0103,20090515,0.57,0.58,0.55,0.56,3954000
0104,20090515,0.52,0.52,0.52,0.52,0
0105,20090515,13.90,13.90,13.90,13.90,0
0106,20090515,0.24,0.255,0.238,0.255,914000
0107,20090515,2.45,2.53,2.39,2.45,4522000
0108,20090515,1.63,1.66,1.57,1.57,40000
0109,20090515,0.029,0.031,0.029,0.029,39940000
0110,20090515,0.28,0.35,0.275,0.325,3198000
0111,20090515,1.33,1.35,1.32,1.34,96000
0112,20090515,1.32,1.49,1.30,1.41,452000
0113,20090515,2.94,2.98,2.92,2.95,1025000
0114,20090515,0.55,0.56,0.55,0.55,2085000
0115,20090515,0.12,0.12,0.12,0.12,0
0116,20090515,5.57,5.63,5.53,5.55,1136000
0117,20090515,0.50,0.50,0.50,0.50,0
0118,20090515,0.43,0.435,0.425,0.435,450000
0119,20090515,3.50,3.74,3.45,3.50,5243000
0120,20090515,0.28,0.28,0.28,0.28,0
0121,20090515,0.101,0.108,0.10,0.104,3930000
0122,20090515,0.41,0.41,0.41,0.41,376000
0123,20090515,1.59,1.62,1.42,1.50,145761792
0124,20090515,1.01,1.03,1.00,1.02,724000
0125,20090515,2.04,2.07,2.03,2.04,592000
0126,20090515,0.89,0.97,0.89,0.95,1092000
0127,20090515,12.16,12.20,11.72,11.90,3113000
0128,20090515,0.25,0.25,0.245,0.245,1012000
0129,20090515,0.08,0.084,0.08,0.084,32636064
0130,20090515,0.84,0.84,0.84,0.84,50000
0131,20090515,1.45,1.59,1.44,1.49,4947000
0132,20090515,0.18,0.184,0.18,0.184,78141
0133,20090515,11.80,12.06,11.72,11.84,372000
0135,20090515,4.42,4.93,4.39,4.90,74133600
0136,20090515,0.49,0.49,0.49,0.49,0
0137,20090515,1.58,1.64,1.58,1.60,3378000
0138,20090515,0.57,0.63,0.57,0.64,310000
0139,20090515,0.139,0.148,0.139,0.143,9241200
0140,20090515,0.15,0.15,0.15,0.15,0
0141,20090515,0.46,0.52,0.46,0.52,150000
0142,20090515,3.84,3.84,3.77,3.82,2954000
0143,20090515,0.042,0.044,0.042,0.044,3408000
0144,20090515,20.55,21.20,20.45,20.45,3094000
0145,20090515,0.82,0.82,0.72,0.80,44000
0146,20090515,1.83,1.98,1.83,1.85,316000
0147,20090515,2.08,2.08,2.08,2.08,5100
0148,20090515,19.60,19.78,19.26,19.34,4036822
0149,20090515,0.245,0.255,0.243,0.255,62585756
0151,20090515,3.82,3.87,3.72,3.80,23717068
0152,20090515,0.465,0.485,0.46,0.48,280524992
0154,20090515,1.06,1.10,1.02,1.05,17243288
0155,20090515,0.151,0.152,0.145,0.147,25652000
0156,20090515,0.138,0.14,0.136,0.139,19708000
0157,20090515,1.06,1.10,1.06,1.08,2550000
0158,20090515,50.50,50.50,50.50,50.50,0
0159,20090515,0.84,0.90,0.84,0.89,736000
0160,20090515,1.71,1.81,1.71,1.74,1008000
0161,20090515,2.60,2.70,2.58,2.63,1532000
0162,20090515,0.265,0.275,0.265,0.27,460000
0163,20090515,0.88,0.94,0.88,0.92,4290000
0164,20090515,0.40,0.41,0.385,0.405,2720000
0165,20090515,17.34,17.60,17.16,17.54,3766955
0166,20090515,0.44,0.45,0.415,0.42,141676000
0167,20090515,0.15,0.157,0.15,0.157,2892000
0168,20090515,20.15,21.40,20.15,20.90,1422500
0170,20090515,3.67,3.67,3.67,3.67,0
0171,20090515,1.07,1.13,1.07,1.12,6464000
0172,20090515,0.46,0.47,0.45,0.455,2770000
0173,20090515,1.42,1.61,1.41,1.61,45431592
0174,20090515,0.55,0.55,0.53,0.54,170000
0175,20090515,1.36,1.40,1.35,1.37,35808000
0176,20090515,0.25,0.25,0.25,0.25,550000
0177,20090515,5.21,5.37,5.20,5.35,6739800
0178,20090515,2.80,2.87,2.79,2.86,2092000
0179,20090515,2.05,2.08,2.03,2.06,4079500
0180,20090515,0.295,0.295,0.295,0.295,200000
0181,20090515,0.72,0.82,0.70,0.75,11498000
0182,20090515,0.55,0.56,0.52,0.54,102967000
0183,20090515,4.90,4.90,4.90,4.90,0
0184,20090515,3.20,3.20,3.15,3.17,20000
0185,20090515,0.076,0.077,0.07,0.076,56690000
0186,20090515,0.70,0.70,0.68,0.70,334000
0187,20090515,1.43,1.43,1.34,1.37,982000
0188,20090515,0.137,0.137,0.137,0.137,4000
0189,20090515,0.65,0.70,0.64,0.70,2277000
0190,20090515,0.69,0.71,0.68,0.69,134791232
0191,20090515,0.335,0.35,0.335,0.35,2450000
0192,20090515,0.01,0.01,0.01,0.01,0
0193,20090515,0.043,0.045,0.043,0.045,62880000
0194,20090515,4.70,4.83,4.70,4.70,828000
0195,20090515,2.30,2.30,2.30,2.30,0
0196,20090515,1.56,1.59,1.52,1.54,16279000
0197,20090515,0.325,0.37,0.32,0.35,108280000
0198,20090515,0.355,0.355,0.355,0.355,0
0199,20090515,0.87,0.96,0.87,0.96,482000
0200,20090515,5.10,5.85,5.10,5.65,19434300
0201,20090515,0.113,0.124,0.113,0.118,46714596
0202,20090515,0.034,0.034,0.034,0.034,0
0203,20090515,3.40,3.55,3.35,3.46,25176046
0204,20090515,1.82,1.88,1.82,1.87,306000
0205,20090515,0.18,0.185,0.18,0.185,72000
0207,20090515,0.64,0.67,0.64,0.67,104000
0208,20090515,0.64,0.70,0.63,0.68,29275000
0209,20090515,0.17,0.17,0.17,0.17,40000
0210,20090515,3.00,3.06,2.88,2.98,9367000
0211,20090515,0.016,0.016,0.016,0.016,0
0212,20090515,8.70,8.70,8.70,8.70,500
0213,20090515,0.335,0.385,0.335,0.38,492167
0214,20090515,0.70,0.72,0.70,0.72,272892
0215,20090515,0.80,0.82,0.78,0.78,34498144
0216,20090515,0.72,0.74,0.71,0.73,276000
0217,20090515,0.52,0.58,0.51,0.54,25038000
0218,20090515,4.35,4.44,4.23,4.24,4175000
0219,20090515,0.60,0.60,0.60,0.60,0
0220,20090515,3.55,3.56,3.49,3.53,6987000
0221,20090515,0.196,0.202,0.195,0.199,7672000
0222,20090515,3.27,3.42,3.27,3.31,2524000
0223,20090515,0.215,0.215,0.215,0.215,0
0224,20090515,0.46,0.46,0.46,0.46,200000
0225,20090515,3.70,3.70,3.70,3.71,26000
0226,20090515,1.45,1.50,1.44,1.48,4010000
0227,20090515,1.03,1.07,1.02,1.03,18340000
0228,20090515,0.38,0.385,0.365,0.375,29614000
0229,20090515,0.60,0.61,0.60,0.61,185000
0230,20090515,0.99,1.05,0.99,1.04,11048000
0231,20090515,0.10,0.118,0.08,0.085,32929000
0232,20090515,0.26,0.27,0.255,0.26,13004000
0233,20090515,0.60,0.61,0.58,0.60,27056300
0234,20090515,0.11,0.115,0.105,0.105,1452000
0235,20090515,0.14,0.143,0.136,0.137,3000000
0236,20090515,1.00,1.00,1.00,1.00,39440
0237,20090515,3.20,3.20,3.20,3.20,0
0239,20090515,1.09,1.12,1.08,1.12,247500
0240,20090515,0.155,0.17,0.155,0.159,1748000
0241,20090515,0.213,0.214,0.198,0.209,6606000
0242,20090515,4.17,4.53,4.06,4.47,23095720
0243,20090515,0.165,0.165,0.165,0.168,20000
0244,20090515,0.192,0.192,0.192,0.192,10000
0245,20090515,0.113,0.119,0.113,0.115,86211000
0246,20090515,5.79,5.79,5.70,5.76,720500
0247,20090515,23.90,23.90,23.90,23.90,0
0248,20090515,0.152,0.152,0.152,0.152,0
0250,20090515,0.058,0.058,0.056,0.056,1850000
0251,20090515,2.62,2.73,2.62,2.67,148000
0252,20090515,1.85,1.85,1.85,1.85,0
0253,20090515,1.00,1.00,1.00,1.00,0
0254,20090515,0.235,0.255,0.233,0.25,4059000
0255,20090515,2.76,2.79,2.76,2.79,624000
0256,20090515,0.64,0.69,0.64,0.69,12510000
0257,20090515,2.29,2.34,2.17,2.22,28692200
0258,20090515,2.40,2.48,2.38,2.41,1676000
0259,20090515,0.27,0.27,0.27,0.27,0
0260,20090515,0.28,0.285,0.255,0.285,1980000
0261,20090515,0.011,0.011,0.01,0.011,310640000
0262,20090515,0.20,0.23,0.20,0.20,100000
0263,20090515,0.28,0.305,0.275,0.295,180554400
0264,20090515,0.455,0.49,0.425,0.47,480000
0265,20090515,0.85,0.85,0.85,0.85,20000
0266,20090515,5.80,5.80,5.80,5.80,2000
0267,20090515,14.36,14.48,14.00,14.16,6916642
0268,20090515,1.44,1.50,1.42,1.45,7092100
0269,20090515,0.084,0.084,0.084,0.084,0
0270,20090515,3.36,3.54,3.35,3.51,32424722
0271,20090515,0.42,0.44,0.42,0.425,505000
0272,20090515,4.57,4.87,4.44,4.68,77438864
0273,20090515,1.40,1.41,1.36,1.39,838680
0274,20090515,0.385,0.41,0.385,0.40,15824000
0275,20090515,0.67,0.70,0.62,0.64,3281346
0276,20090515,2.54,2.58,2.48,2.53,19259668
0277,20090515,2.80,2.80,2.80,2.80,0
0278,20090515,1.63,1.63,1.63,1.63,8000
0279,20090515,0.081,0.086,0.081,0.086,61132400
0280,20090515,0.59,0.60,0.59,0.60,400000
0281,20090515,0.24,0.25,0.24,0.248,4518000
0282,20090515,1.17,1.25,1.17,1.22,4830000
0283,20090515,3.00,3.05,2.95,3.03,1138000
0285,20090515,4.90,5.01,4.88,4.94,6848000
0286,20090515,0.295,0.32,0.295,0.315,31092016
0287,20090515,3.01,3.01,3.01,3.01,0
0288,20090515,0.18,0.18,0.18,0.18,0
0289,20090515,8.20,8.21,8.10,8.10,27000
0290,20090515,0.375,0.39,0.35,0.36,7418000
0291,20090515,15.80,16.20,15.80,15.90,4138230
0292,20090515,0.041,0.043,0.04,0.042,22373770
0293,20090515,10.48,10.48,10.00,10.24,3795189
0294,20090515,1.18,1.20,1.18,1.18,318000
0295,20090515,0.033,0.036,0.033,0.033,29488000
0296,20090515,0.60,0.66,0.60,0.65,965000
0297,20090515,3.65,3.65,3.51,3.55,19391056
0298,20090515,0.355,0.42,0.345,0.37,92181000
0299,20090515,0.78,0.80,0.77,0.78,3476000
0300,20090515,4.70,4.81,4.51,4.64,1686000
0302,20090515,58.60,61.95,58.00,61.50,2228500
0303,20090515,37.40,38.20,37.40,38.00,492768
0304,20090515,1.50,1.50,1.50,1.50,0
0305,20090515,0.66,0.70,0.66,0.70,72000
0306,20090515,0.90,0.90,0.90,0.90,0
0307,20090515,0.098,0.098,0.078,0.089,5788000
0308,20090515,1.78,1.82,1.74,1.76,22922000
0309,20090515,0.198,0.208,0.198,0.207,450000
0310,20090515,1.10,1.10,1.10,1.10,0
0311,20090515,0.46,0.47,0.46,0.46,1239242
0313,20090515,0.13,0.17,0.128,0.17,100321840
0315,20090515,5.10,5.10,5.04,5.05,720500
0316,20090515,25.50,25.70,24.35,24.40,1306130
0317,20090515,11.40,11.76,11.40,11.70,2524000
0318,20090515,0.099,0.114,0.099,0.108,2950000
0319,20090515,1.08,1.11,1.06,1.10,812000
0320,20090515,0.59,0.59,0.59,0.59,0
0321,20090515,5.53,5.68,5.53,5.61,5624000
0322,20090515,10.20,10.72,10.18,10.64,4395784
0323,20090515,4.06,4.13,4.02,4.10,13698000
0326,20090515,0.029,0.029,0.029,0.029,0
0328,20090515,1.65,1.81,1.65,1.81,1152000
0329,20090515,0.35,0.44,0.35,0.44,4958000
0330,20090515,49.00,50.10,48.80,48.90,3791468
0332,20090515,0.109,0.126,0.108,0.121,22386000
0333,20090515,0.30,0.31,0.30,0.305,424000
0334,20090515,0.13,0.155,0.13,0.145,10102000
0335,20090515,0.71,0.72,0.71,0.72,50000
0336,20090515,6.96,7.39,6.82,6.88,14735164
0337,20090515,2.05,2.38,2.05,2.24,30149000
0338,20090515,2.62,2.64,2.57,2.61,13170000
0339,20090515,0.33,0.33,0.33,0.33,0
0340,20090515,0.335,0.35,0.32,0.32,112112000
0341,20090515,15.50,15.78,15.30,15.70,1006000
0342,20090515,0.37,0.38,0.37,0.38,572000
0343,20090515,0.46,0.48,0.46,0.48,599000
0345,20090515,3.60,3.65,3.57,3.60,326000
0346,20090515,0.78,0.80,0.78,0.79,29840000
0347,20090515,11.00,11.18,10.70,10.86,15892604
0348,20090515,0.175,0.19,0.175,0.186,3488000
0349,20090515,12.56,13.24,12.56,13.22,2405057
0350,20090515,1.49,1.56,1.45,1.47,3948000
0351,20090515,0.118,0.131,0.118,0.129,231243008
0352,20090515,0.35,0.37,0.345,0.345,422000
0353,20090515,0.088,0.10,0.088,0.096,226752000
0355,20090515,0.395,0.425,0.395,0.40,6455400
0357,20090515,4.00,4.22,4.00,4.21,1314000
0358,20090515,11.16,11.34,10.80,10.98,21765000
0359,20090515,0.61,0.61,0.57,0.58,3048000
0360,20090515,1.00,1.02,1.00,1.00,64710
0361,20090515,0.37,0.40,0.35,0.38,2646000
0362,20090515,0.198,0.21,0.198,0.209,8160000
0363,20090515,26.75,27.45,26.75,27.20,1455230
0365,20090515,0.152,0.165,0.152,0.165,1708000
0366,20090515,3.04,3.22,3.04,3.16,882000
0367,20090515,0.57,0.63,0.57,0.58,19498124
0368,20090515,2.84,2.90,2.76,2.82,9032000
0369,20090515,1.80,1.92,1.80,1.85,390000
0370,20090515,0.054,0.055,0.053,0.054,24247000
0371,20090515,1.29,1.30,1.17,1.17,33739000
0372,20090515,0.58,0.59,0.56,0.59,619920
0373,20090515,15.34,15.40,15.34,15.40,28000
0374,20090515,2.55,2.55,2.55,2.55,0
0375,20090515,3.10,3.14,3.10,3.14,26400
0376,20090515,0.10,0.10,0.10,0.10,0
0377,20090515,0.46,0.46,0.46,0.46,0
0378,20090515,1.80,2.06,1.80,1.92,662000
0379,20090515,0.25,0.33,0.247,0.32,21600000
0380,20090515,0.038,0.039,0.037,0.038,21320000
0381,20090515,0.247,0.247,0.247,0.247,300000
0382,20090515,0.295,0.30,0.285,0.295,5000000
0383,20090515,0.85,0.90,0.85,0.89,2048000
0384,20090515,1.58,1.66,1.57,1.64,17190000
0385,20090515,0.27,0.275,0.27,0.275,356800
0386,20090515,6.06,6.19,6.06,6.10,140718848
0387,20090515,0.48,0.48,0.48,0.48,128000
0388,20090515,104.00,107.70,103.20,103.70,11024426
0390,20090515,5.45,5.66,5.44,5.53,23137536
0391,20090515,0.32,0.35,0.32,0.35,166000
0392,20090515,34.80,34.90,33.50,34.15,1978500
0393,20090515,2.10,2.15,2.10,2.13,882000
0395,20090515,4.30,4.35,3.95,4.15,115600
0397,20090515,0.46,0.50,0.455,0.475,9168000
0398,20090515,1.44,1.46,1.43,1.45,846000
0399,20090515,0.30,0.33,0.295,0.30,19783600
0402,20090515,0.335,0.34,0.33,0.335,2340000
0403,20090515,0.41,0.42,0.385,0.40,842000
0404,20090515,0.68,0.71,0.68,0.70,888000
0405,20090515,2.13,2.15,2.12,2.13,1779010
0406,20090515,0.87,0.95,0.85,0.87,620000
0408,20090515,3.42,3.45,3.41,3.44,204000
0409,20090515,0.34,0.37,0.33,0.345,11720000
0410,20090515,4.29,4.70,4.24,4.65,34063632
0411,20090515,3.25,3.25,3.25,3.25,0
0412,20090515,0.64,0.71,0.64,0.70,1573640
0413,20090515,0.53,0.53,0.53,0.53,120000
0416,20090515,2.60,2.62,2.60,2.60,254000
0417,20090515,0.81,0.81,0.81,0.81,0
0418,20090515,0.315,0.32,0.305,0.305,1578000
0419,20090515,0.056,0.058,0.053,0.053,110900000
0420,20090515,0.72,0.76,0.72,0.73,2654000
0422,20090515,0.72,0.74,0.70,0.72,2348000
0423,20090515,1.40,1.55,1.39,1.49,476000
0425,20090515,5.25,5.33,5.20,5.30,2742000
0426,20090515,0.33,0.33,0.33,0.33,398000
0428,20090515,3.75,3.75,3.75,3.75,0
0430,20090515,0.065,0.072,0.065,0.069,3320000
0431,20090515,0.24,0.24,0.24,0.24,44000
0432,20090515,1.65,1.65,1.58,1.60,4973000
0433,20090515,0.26,0.275,0.25,0.255,31918750
0435,20090515,1.35,1.38,1.35,1.36,2063000
0438,20090515,0.46,0.475,0.46,0.47,2550000
0439,20090515,0.025,0.025,0.025,0.025,0
0440,20090515,27.20,27.85,27.20,27.30,373000
0444,20090515,0.47,0.47,0.47,0.47,0
0448,20090515,0.405,0.41,0.39,0.395,994000
0450,20090515,1.40,1.43,1.38,1.42,2228000
0451,20090515,1.21,1.21,1.21,1.21,0
0455,20090515,0.52,0.52,0.52,0.52,10000
0456,20090515,0.265,0.265,0.265,0.265,0
0457,20090515,0.405,0.405,0.405,0.405,0
0458,20090515,1.50,1.50,1.50,1.50,0
0462,20090515,0.63,0.69,0.63,0.68,2916000
0464,20090515,0.45,0.45,0.425,0.425,408000
0467,20090515,0.415,0.455,0.415,0.45,15962000
0469,20090515,0.14,0.15,0.14,0.15,432000
0471,20090515,0.086,0.106,0.085,0.098,50737500
0472,20090515,0.64,0.69,0.60,0.63,4781500
0474,20090515,0.46,0.46,0.45,0.45,100000
0475,20090515,0.47,0.485,0.47,0.475,568000
0476,20090515,0.485,0.51,0.485,0.50,5950000
0477,20090515,0.64,0.64,0.62,0.64,536000
0479,20090515,0.025,0.025,0.025,0.025,0
0480,20090515,2.77,3.02,2.70,3.02,10045733
0482,20090515,0.97,0.98,0.93,0.96,192000
0483,20090515,0.98,0.98,0.97,0.98,60000
0485,20090515,0.25,0.25,0.25,0.25,150000
0487,20090515,0.37,0.40,0.37,0.385,27436000
0488,20090515,0.123,0.13,0.12,0.128,130889000
0489,20090515,6.34,6.47,6.16,6.27,30177736
0491,20090515,0.065,0.07,0.059,0.064,5300000
0493,20090515,1.12,1.12,1.12,1.12,0
0494,20090515,21.30,21.50,21.10,21.25,12773249
0495,20090515,0.26,0.26,0.26,0.26,0
0496,20090515,0.52,0.54,0.51,0.52,637000
0497,20090515,0.169,0.169,0.157,0.16,11450000
0498,20090515,0.63,0.64,0.59,0.60,10538000
0499,20090515,0.465,0.465,0.465,0.465,0
0500,20090515,0.445,0.46,0.425,0.435,8225000
0501,20090515,0.01,0.01,0.01,0.01,0
0502,20090515,0.58,0.58,0.58,0.58,0
0504,20090515,0.023,0.023,0.02,0.02,900000
0505,20090515,0.79,0.81,0.79,0.81,673000
0506,20090515,4.00,4.08,3.94,4.06,2508000
0508,20090515,0.95,0.95,0.95,0.95,16000
0509,20090515,0.215,0.222,0.215,0.216,3600000
0511,20090515,29.60,29.60,29.10,29.30,695293
0512,20090515,0.34,0.34,0.34,0.34,100000
0513,20090515,0.65,0.68,0.65,0.65,60000
0515,20090515,0.47,0.47,0.47,0.49,6000
0516,20090515,0.203,0.216,0.203,0.21,4692000
0517,20090515,2.95,3.23,2.95,3.20,6964000
0518,20090515,1.18,1.20,1.17,1.18,310000
0519,20090515,0.153,0.156,0.153,0.156,470000
0521,20090515,0.50,0.52,0.50,0.52,2117910
0522,20090515,37.45,38.50,36.30,36.40,697100
0524,20090515,0.33,0.33,0.33,0.33,100000
0525,20090515,3.85,3.86,3.76,3.78,2710000
0526,20090515,0.21,0.225,0.21,0.236,846000
0527,20090515,0.30,0.30,0.30,0.30,0
0528,20090515,0.235,0.235,0.235,0.235,136000
0528,20090515,0.235,0.235,0.235,0.235,136000
0529,20090515,1.16,1.16,1.12,1.12,120000
0530,20090515,0.03,0.03,0.03,0.03,0
0531,20090515,0.99,1.00,0.98,0.98,616000
0532,20090515,0.64,0.80,0.64,0.68,704000
0533,20090515,1.72,1.78,1.72,1.77,1766000
0535,20090515,0.121,0.131,0.121,0.122,9744000
0536,20090515,0.74,0.75,0.74,0.75,606000
0538,20090515,4.58,4.97,4.58,4.92,5417000
0539,20090515,0.72,0.73,0.70,0.71,5175000
0542,20090515,0.046,0.046,0.042,0.042,1140000
0543,20090515,1.46,1.47,1.43,1.45,3661600
0544,20090515,0.032,0.032,0.03,0.031,16360000
0546,20090515,1.46,1.53,1.45,1.52,4178000
0547,20090515,0.04,0.047,0.039,0.041,11469000
0548,20090515,3.29,3.37,3.29,3.33,3100000
0549,20090515,0.33,0.33,0.315,0.32,564000
0550,20090515,0.71,0.71,0.71,0.71,0
0551,20090515,16.20,16.28,15.84,15.98,12331310
0552,20090515,4.60,4.65,4.56,4.58,20059708
0553,20090515,1.41,1.53,1.41,1.52,6980000
0554,20090515,0.29,0.30,0.29,0.29,2886000
0555,20090515,0.40,0.46,0.40,0.45,126940800
0556,20090515,1.15,1.15,1.10,1.10,66000
0557,20090515,0.39,0.405,0.38,0.40,4288000
0558,20090515,0.34,0.34,0.34,0.34,0
0559,20090515,0.425,0.435,0.375,0.38,10143000
0560,20090515,0.98,0.98,0.96,0.98,410000
0563,20090515,4.95,4.95,4.95,4.95,0
0565,20090515,0.189,0.24,0.189,0.235,5198000
0566,20090515,0.80,0.80,0.80,0.80,102000
0567,20090515,0.45,0.45,0.435,0.45,80000
0568,20090515,0.98,1.14,0.96,1.07,17064000
0568,20090515,0.98,1.14,0.96,1.07,17064000
0569,20090515,2.38,2.45,2.38,2.42,1068000
0570,20090515,0.48,0.48,0.48,0.48,0
0571,20090515,1.07,1.14,1.06,1.12,4547000
0572,20090515,0.29,0.29,0.29,0.29,0
0573,20090515,2.02,2.02,1.99,2.00,1466000
0575,20090515,0.176,0.181,0.172,0.176,41436000
0576,20090515,5.58,5.69,5.54,5.58,22735112
0577,20090515,0.46,0.47,0.46,0.47,284000
0578,20090515,0.78,0.80,0.75,0.79,4414000
0581,20090515,1.57,1.61,1.56,1.58,1226000
0582,20090515,0.97,1.10,0.97,1.00,330000
0583,20090515,1.25,1.29,1.22,1.29,1350000
0585,20090515,0.34,0.34,0.34,0.34,0
0586,20090515,0.00,0.00,0.00,0.00,0
0587,20090515,0.81,0.86,0.80,0.85,5028000
0588,20090515,2.38,2.48,2.35,2.43,23808000
0589,20090515,13.80,14.20,13.36,13.42,2687000
0590,20090515,3.07,3.15,3.07,3.13,796000
0592,20090515,0.305,0.315,0.295,0.30,2518000
0593,20090515,2.60,2.62,2.60,2.62,40000
0595,20090515,0.255,0.255,0.255,0.255,0
0597,20090515,0.27,0.27,0.265,0.265,2770200
0598,20090515,1.66,1.68,1.64,1.67,7884000
0599,20090515,0.64,0.68,0.64,0.68,260000
0600,20090515,0.146,0.156,0.146,0.156,2854000
0601,20090515,0.13,0.13,0.13,0.155,14000
0602,20090515,0.345,0.39,0.33,0.385,5955000
0603,20090515,0.37,0.38,0.365,0.375,7266600
0604,20090515,3.01,3.16,2.98,3.01,37812080
0605,20090515,0.26,0.27,0.26,0.27,822000
0606,20090515,4.40,4.94,4.40,4.77,16597549
0607,20090515,0.48,0.48,0.48,0.48,0
0608,20090515,1.42,1.42,1.42,1.43,78000
0609,20090515,0.45,0.45,0.45,0.45,0
0610,20090515,1.10,1.18,1.07,1.17,570000
0611,20090515,0.315,0.315,0.295,0.30,1214000
0612,20090515,0.142,0.142,0.127,0.128,11408000
0613,20090515,0.079,0.087,0.079,0.084,205840000
0616,20090515,0.111,0.117,0.11,0.113,16576199
0617,20090515,1.26,1.34,1.26,1.31,666800
0618,20090515,0.165,0.165,0.164,0.16,200000
0619,20090515,0.071,0.074,0.071,0.072,5850000
0620,20090515,0.036,0.042,0.036,0.038,57760000
0621,20090515,0.90,0.90,0.90,0.90,100000
0622,20090515,0.135,0.141,0.134,0.139,26578680
0623,20090515,1.72,1.73,1.65,1.68,1118000
0625,20090515,2.23,2.27,2.15,2.27,271000
0626,20090515,3.07,3.23,3.07,3.17,602000
0627,20090515,0.014,0.014,0.014,0.014,0
0628,20090515,0.39,0.455,0.39,0.45,9409148
0629,20090515,0.95,1.06,0.95,1.03,1330000
0630,20090515,0.24,0.24,0.24,0.24,0
0632,20090515,0.50,0.50,0.48,0.48,303000
0635,20090515,1.35,1.53,1.34,1.52,848520
0636,20090515,3.80,3.92,3.75,3.80,6853000
0637,20090515,0.61,0.70,0.61,0.67,1090000
0638,20090515,1.13,1.13,1.13,1.13,0
0639,20090515,3.20,3.28,3.14,3.18,22532100
0641,20090515,1.09,1.11,1.09,1.11,1610000
0643,20090515,0.205,0.21,0.205,0.205,210000
0645,20090515,0.33,0.33,0.315,0.33,50000
0646,20090515,0.175,0.175,0.175,0.175,0
0647,20090515,0.145,0.154,0.145,0.153,532000
0648,20090515,0.071,0.072,0.068,0.07,112328000
0650,20090515,0.221,0.223,0.22,0.225,420000
0651,20090515,0.015,0.015,0.012,0.014,1204079616
0653,20090515,3.93,3.97,3.93,3.97,858000
0655,20090515,0.61,0.63,0.61,0.62,2885504
0656,20090515,3.55,3.78,3.51,3.72,26625424
0657,20090515,0.27,0.27,0.27,0.27,0
0658,20090515,13.38,13.46,13.10,13.28,12546954
0659,20090515,13.44,14.00,13.44,13.86,1044785
0660,20090515,0.26,0.26,0.255,0.26,7030000
0661,20090515,0.59,0.61,0.58,0.59,20394000
0662,20090515,2.11,2.11,2.10,2.10,70000
0663,20090515,0.141,0.149,0.14,0.142,1220000
0665,20090515,2.13,2.22,2.13,2.19,5154000
0666,20090515,0.124,0.128,0.124,0.127,2400000
0667,20090515,0.73,0.76,0.73,0.75,1528000
0668,20090515,0.90,0.90,0.89,0.89,1630000
0669,20090515,5.57,5.70,5.46,5.59,9045500
0670,20090515,1.36,1.47,1.36,1.42,24312000
0672,20090515,2.16,2.90,2.15,2.88,28537000
0673,20090515,0.158,0.158,0.158,0.158,0
0674,20090515,0.23,0.27,0.23,0.26,5896000
0675,20090515,0.20,0.20,0.20,0.20,0
0676,20090515,1.36,1.36,1.36,1.36,0
0677,20090515,0.285,0.32,0.28,0.31,7146000
0678,20090515,0.96,1.00,0.96,0.96,359000
0679,20090515,0.231,0.231,0.231,0.231,0
0680,20090515,0.074,0.077,0.074,0.075,48779936
0681,20090515,0.30,0.315,0.30,0.31,20166000
0682,20090515,4.76,4.85,4.75,4.80,5958362
0683,20090515,28.10,28.20,27.40,27.60,6165400
0684,20090515,0.94,0.96,0.94,0.96,110000
0685,20090515,1.08,1.08,1.08,1.08,1000
0686,20090515,0.40,0.40,0.40,0.40,0
0687,20090515,0.67,0.72,0.65,0.69,1828000
0688,20090515,15.02,15.10,14.48,14.70,22525076
0689,20090515,0.155,0.16,0.152,0.156,42520000
0690,20090515,0.052,0.054,0.049,0.05,364124992
0691,20090515,4.63,4.84,4.59,4.75,11640700
0692,20090515,0.146,0.146,0.144,0.148,180000
0693,20090515,1.29,1.29,1.29,1.29,0
0694,20090515,5.18,5.39,5.18,5.33,4232000
0696,20090515,4.01,4.35,4.01,4.32,851000
0697,20090515,1.25,1.28,1.20,1.22,191258000
0698,20090515,0.093,0.103,0.092,0.099,31850000
0700,20090515,82.50,83.15,77.90,79.55,10141559
0701,20090515,0.13,0.132,0.13,0.132,305401
0702,20090515,0.36,0.37,0.345,0.355,42365000
0703,20090515,0.45,0.48,0.45,0.475,462000
0704,20090515,0.445,0.45,0.445,0.45,70000
0705,20090515,0.76,0.80,0.76,0.80,80000
0706,20090515,0.145,0.159,0.145,0.159,590000
0707,20090515,0.218,0.238,0.218,0.238,1682000
0708,20090515,0.178,0.22,0.178,0.19,5080000
0709,20090515,1.53,1.55,1.53,1.55,1396300
0710,20090515,1.75,1.78,1.74,1.76,2118000
0711,20090515,0.47,0.485,0.465,0.48,1672000
0713,20090515,0.11,0.11,0.11,0.11,0
0715,20090515,0.57,0.57,0.56,0.57,1678000
0716,20090515,0.78,0.80,0.74,0.77,71408000
0717,20090515,0.425,0.44,0.425,0.43,7296000
0718,20090515,0.21,0.21,0.21,0.21,0
0719,20090515,1.68,1.74,1.68,1.71,1710000
0720,20090515,0.235,0.235,0.235,0.235,70000
0721,20090515,0.088,0.112,0.085,0.108,3970000
0722,20090515,1.70,1.70,1.69,1.70,595000
0723,20090515,0.119,0.147,0.116,0.136,44070000
0724,20090515,0.105,0.125,0.105,0.12,3700000
0725,20090515,0.50,0.50,0.50,0.50,0
0726,20090515,0.365,0.365,0.355,0.38,82000
0727,20090515,0.41,0.415,0.40,0.415,950000
0728,20090515,3.51,3.62,3.50,3.54,118174968
0729,20090515,0.079,0.08,0.076,0.077,5332000
0730,20090515,0.355,0.355,0.345,0.355,605000
0731,20090515,0.63,0.66,0.62,0.65,52000
0732,20090515,5.19,5.35,5.15,5.18,332000
0733,20090515,1.88,2.02,1.87,1.90,7350000
0735,20090515,0.50,0.51,0.475,0.485,117339504
0736,20090515,0.111,0.113,0.107,0.109,5040000
0737,20090515,4.19,4.19,4.13,4.14,1953110
0738,20090515,0.76,0.85,0.76,0.83,2704000
0739,20090515,1.63,1.68,1.63,1.65,19123000
0743,20090515,5.90,5.96,5.78,5.90,10931500
0745,20090515,0.138,0.164,0.138,0.16,56846000
0746,20090515,0.98,1.03,0.98,1.02,2504000
0747,20090515,0.60,0.60,0.60,0.60,0
0749,20090515,0.17,0.17,0.163,0.163,403254
0750,20090515,3.03,3.05,2.85,2.91,11058000
0751,20090515,0.89,0.91,0.87,0.89,2999522
0752,20090515,0.94,0.97,0.92,0.94,3028000
0753,20090515,3.80,3.98,3.80,3.85,17296400
0754,20090515,10.20,11.14,10.06,10.20,19026000
0755,20090515,0.239,0.285,0.239,0.27,162284992
0756,20090515,0.84,0.84,0.84,0.89,20000
0757,20090515,2.48,2.50,2.36,2.39,15276000
0758,20090515,0.146,0.156,0.146,0.153,242000
0759,20090515,0.17,0.17,0.17,0.17,0
0760,20090515,0.199,0.20,0.199,0.203,60000
0761,20090515,0.198,0.255,0.194,0.25,391520000
0762,20090515,9.03,9.16,8.85,8.95,28883858
0763,20090515,25.50,25.80,25.30,25.45,2264749
0764,20090515,0.50,0.50,0.50,0.50,318200
0765,20090515,0.335,0.34,0.335,0.34,98000
0766,20090515,0.10,0.105,0.098,0.101,13450000
0767,20090515,0.063,0.067,0.063,0.067,1900000
0768,20090515,0.053,0.085,0.047,0.084,10308000
0769,20090515,1.18,1.21,1.14,1.14,7428000
0770,20090515,1.48,1.48,1.48,1.48,3000
0771,20090515,2.20,2.20,2.18,2.19,556000
0789,20090515,0.455,0.52,0.45,0.51,2891000
0794,20090515,1.25,1.31,1.25,1.31,18000
0800,20090515,3.23,3.61,3.23,3.61,18656680
0802,20090515,7.05,7.60,7.05,7.14,3812418
0806,20090515,3.44,3.63,3.44,3.53,965000
0808,20090515,0.91,0.92,0.91,0.92,939000
0809,20090515,1.34,1.37,1.31,1.35,11030000
0810,20090515,0.139,0.139,0.139,0.139,100000
0811,20090515,2.62,2.65,2.59,2.62,3234000
0812,20090515,0.255,0.295,0.255,0.26,1324000
0813,20090515,11.40,11.80,10.98,11.24,26242340
0814,20090515,3.34,3.58,3.31,3.54,3537000
0817,20090515,2.48,2.80,2.46,2.73,69461560
0818,20090515,0.84,0.88,0.82,0.86,12678000
0819,20090515,1.67,1.80,1.65,1.79,9568000
0820,20090515,6.00,6.05,5.95,5.98,653000
0822,20090515,0.227,0.237,0.227,0.234,1316000
0823,20090515,15.40,15.54,15.28,15.32,5439717
0825,20090515,5.22,5.59,5.22,5.52,1485000
0826,20090515,1.99,1.99,1.90,1.97,433000
0828,20090515,1.52,1.63,1.52,1.56,1912000
0832,20090515,2.30,2.45,2.30,2.40,12511000
0833,20090515,0.40,0.41,0.37,0.37,949000
0834,20090515,0.90,0.94,0.90,0.90,388000
0835,20090515,0.30,0.305,0.29,0.30,7890000
0836,20090515,16.22,16.28,15.90,15.92,3847049
0838,20090515,0.75,0.75,0.75,0.74,300000
0841,20090515,1.19,1.21,1.18,1.19,830000
0848,20090515,1.36,1.43,1.36,1.38,17676000
0850,20090515,0.355,0.39,0.35,0.36,196168000
0851,20090515,0.70,0.75,0.67,0.71,1027500
0852,20090515,2.60,2.60,2.57,2.60,55000
0855,20090515,1.79,1.89,1.78,1.83,17871000
0856,20090515,0.73,0.74,0.72,0.74,3592000
0857,20090515,8.10,8.19,8.03,8.09,89896208
0858,20090515,1.97,1.97,1.97,1.97,0
0859,20090515,0.355,0.39,0.355,0.36,190000
0860,20090515,0.41,0.425,0.40,0.425,4870000
0861,20090515,4.30,4.53,4.30,4.50,820200
0862,20090515,2.85,3.00,2.85,3.00,12140
0868,20090515,5.25,5.35,5.20,5.26,6072700
0869,20090515,0.128,0.154,0.128,0.14,579400
0870,20090515,0.65,0.65,0.65,0.65,0
0874,20090515,3.16,3.23,3.07,3.07,2826000
0875,20090515,0.043,0.043,0.043,0.043,0
0876,20090515,0.42,0.42,0.42,0.42,12000
0878,20090515,2.66,2.80,2.66,2.80,356720
0880,20090515,2.52,2.67,2.50,2.65,31757000
0882,20090515,3.53,3.71,3.53,3.68,5720000
0883,20090515,10.00,10.12,9.92,9.98,84269816
0885,20090515,0.25,0.255,0.244,0.255,10585250
0886,20090515,2.83,2.85,2.76,2.79,1334000
0887,20090515,0.213,0.22,0.213,0.22,4090000
0888,20090515,0.55,0.56,0.55,0.56,388000
0889,20090515,0.82,0.82,0.82,0.82,12000
0894,20090515,1.01,1.05,1.00,1.02,1910000
0896,20090515,0.49,0.50,0.49,0.50,90000
0897,20090515,0.105,0.108,0.105,0.107,63900000
0898,20090515,0.13,0.131,0.13,0.131,430000
0899,20090515,0.355,0.36,0.355,0.355,180000
0900,20090515,5.25,5.36,5.25,5.35,702000
0901,20090515,0.14,0.144,0.135,0.143,5065000
0902,20090515,4.97,5.00,4.91,4.95,13854919
0903,20090515,3.00,3.15,3.00,3.08,2365263
0904,20090515,6.95,7.18,6.80,6.95,1428500
0905,20090515,0.148,0.148,0.148,0.148,0
0906,20090515,15.28,15.28,15.28,15.28,0
0907,20090515,0.93,0.93,0.93,0.93,0
0908,20090515,0.395,0.40,0.385,0.40,1620000
0909,20090515,0.375,0.39,0.37,0.38,5664000
0910,20090515,0.425,0.445,0.425,0.44,145068000
0912,20090515,0.455,0.50,0.45,0.485,176000
0913,20090515,0.079,0.083,0.079,0.083,12742240
0914,20090515,52.00,53.30,51.70,52.90,5833784
0915,20090515,0.227,0.227,0.227,0.227,100000
0917,20090515,3.90,4.15,3.88,3.94,9699200
0918,20090515,0.147,0.152,0.147,0.151,554000
0919,20090515,1.11,1.26,1.09,1.20,15648000
0921,20090515,1.20,1.22,1.09,1.13,16211000
0922,20090515,0.144,0.191,0.144,0.165,36680000
0925,20090515,0.445,0.445,0.41,0.43,948000
0927,20090515,1.62,1.67,1.62,1.63,286000
0928,20090515,0.40,0.40,0.40,0.40,0
0929,20090515,0.405,0.415,0.40,0.405,3055000
0931,20090515,0.33,0.35,0.33,0.345,5995000
0933,20090515,1.79,1.79,1.74,1.75,1114000
0934,20090515,1.34,1.39,1.32,1.33,578000
0938,20090515,0.39,0.40,0.39,0.395,822000
0939,20090515,4.87,4.87,4.76,4.79,491975104
0941,20090515,73.55,73.95,71.90,72.20,29804414
0943,20090515,0.186,0.186,0.17,0.17,2362000
0945,20090515,143.80,147.00,143.80,146.10,243435
0952,20090515,0.345,0.345,0.345,0.345,40000
0959,20090515,0.222,0.245,0.222,0.24,266230000
0963,20090515,0.92,1.00,0.92,1.00,100000
0966,20090515,13.00,13.00,13.00,13.00,0
0968,20090515,3.38,3.41,3.29,3.36,2136000
0969,20090515,0.79,0.79,0.70,0.70,270000
0970,20090515,0.385,0.40,0.375,0.39,6688000
0978,20090515,0.083,0.09,0.083,0.09,1370000
0979,20090515,0.42,0.45,0.42,0.42,268000
0980,20090515,10.50,11.04,10.02,10.60,485000
0981,20090515,0.33,0.345,0.325,0.33,57624072
0982,20090515,0.70,0.70,0.70,0.70,2000
0983,20090515,9.80,9.98,9.60,9.80,4468000
0984,20090515,10.96,10.96,10.96,10.96,0
0985,20090515,0.345,0.36,0.32,0.33,9213184
0986,20090515,0.23,0.23,0.23,0.23,0
0987,20090515,0.70,0.75,0.70,0.73,3836000
0988,20090515,0.82,0.94,0.82,0.93,16630895
0989,20090515,0.122,0.122,0.118,0.118,933000
0990,20090515,0.182,0.199,0.182,0.193,1595000
0991,20090515,3.71,3.73,3.69,3.72,21404000
0992,20090515,2.73,2.94,2.73,2.88,56567520
0993,20090515,0.161,0.163,0.152,0.162,1530000
0995,20090515,4.73,4.89,4.66,4.69,2612000
0996,20090515,1.50,1.50,1.43,1.44,46200
0997,20090515,1.70,1.70,1.70,1.70,0
0998,20090515,3.90,4.02,3.87,4.00,65173376
0999,20090515,0.65,0.69,0.63,0.63,11140000
1000,20090515,3.50,3.65,3.50,3.60,280000
1001,20090515,0.46,0.46,0.36,0.385,130000
1003,20090515,0.86,0.93,0.86,0.89,3123600
1004,20090515,0.63,0.67,0.55,0.56,11190000
1005,20090515,0.42,0.42,0.415,0.42,830000
1008,20090515,1.25,1.35,1.25,1.31,1356000
1010,20090515,0.18,0.18,0.18,0.18,0
1013,20090515,0.129,0.138,0.123,0.127,8752000
1031,20090515,0.18,0.188,0.174,0.179,9162000
1033,20090515,1.38,1.40,1.33,1.35,15762000
1036,20090515,7.50,7.50,7.50,7.50,0
1037,20090515,0.37,0.39,0.35,0.39,992000
1038,20090515,28.40,28.40,28.00,28.15,1617000
1041,20090515,0.024,0.026,0.023,0.026,733054016
1043,20090515,3.90,3.92,3.76,3.82,1160000
1044,20090515,33.80,35.10,33.05,35.05,3687811
1045,20090515,1.18,1.18,1.18,1.18,47000
1046,20090515,0.068,0.07,0.066,0.07,4725000
1047,20090515,0.255,0.255,0.255,0.295,12000
1049,20090515,1.45,1.55,1.45,1.55,91200
1050,20090515,0.345,0.345,0.345,0.345,379633
1051,20090515,0.14,0.155,0.138,0.152,364709344
1052,20090515,2.73,2.74,2.71,2.74,494000
1053,20090515,2.85,2.92,2.82,2.84,4948000
1055,20090515,1.79,2.01,1.79,1.95,82950000
1058,20090515,0.247,0.247,0.247,0.247,0
1059,20090515,0.16,0.175,0.16,0.173,27349490
1060,20090515,0.445,0.445,0.445,0.445,0
1062,20090515,0.123,0.123,0.123,0.123,0
1063,20090515,0.123,0.139,0.123,0.139,68784000
1064,20090515,0.54,0.60,0.54,0.60,111000
1065,20090515,1.90,2.01,1.88,1.94,15730000
1068,20090515,10.10,10.32,9.95,10.16,8633772
1070,20090515,1.80,2.00,1.80,1.98,1858987
1071,20090515,1.98,1.99,1.91,1.93,10966000
1072,20090515,25.30,26.10,24.85,25.45,1732348
1073,20090515,0.70,0.72,0.70,0.72,324000
1076,20090515,0.295,0.295,0.295,0.295,0
1083,20090515,2.32,2.43,2.32,2.42,1823000
1088,20090515,23.30,23.75,22.85,23.20,15499161
1093,20090515,4.11,4.18,4.11,4.17,7408000
1094,20090515,0.91,0.94,0.86,0.92,121028000
1097,20090515,0.71,0.72,0.65,0.70,554000
1098,20090515,4.90,5.50,4.85,5.50,4080000
1100,20090515,0.87,0.87,0.87,0.87,0
1104,20090515,0.40,0.40,0.385,0.39,5860000
1105,20090515,0.375,0.39,0.37,0.385,1143000
1108,20090515,0.87,0.87,0.87,0.87,0
1109,20090515,14.60,14.94,14.60,14.72,8055600
1111,20090515,12.00,12.30,12.00,12.20,99000
1114,20090515,0.63,0.67,0.63,0.65,55104004
1116,20090515,0.57,0.57,0.57,0.57,0
1118,20090515,0.275,0.275,0.275,0.275,0
1120,20090515,2.25,2.25,2.25,2.25,0
1122,20090515,1.36,1.43,1.36,1.37,10058000
1123,20090515,0.415,0.415,0.41,0.41,150000
1124,20090515,0.74,0.88,0.73,0.87,92624000
1125,20090515,0.228,0.248,0.228,0.236,141668000
1126,20090515,0.15,0.15,0.15,0.15,500000
1129,20090515,0.30,0.33,0.265,0.295,140186000
1130,20090515,0.064,0.071,0.064,0.064,23760000
1131,20090515,0.43,0.455,0.425,0.45,7436200
1132,20090515,3.15,3.15,3.15,3.15,65000
1133,20090515,6.90,7.20,6.88,7.17,9416973
1135,20090515,8.84,8.87,8.66,8.70,364000
1136,20090515,3.54,3.70,3.50,3.64,2920909
1137,20090515,1.50,1.54,1.49,1.54,2305791
1138,20090515,10.70,10.82,10.56,10.66,6405648
1139,20090515,0.149,0.149,0.149,0.149,0
1140,20090515,0.70,0.70,0.70,0.70,80000
1141,20090515,0.112,0.145,0.112,0.141,130232000
1142,20090515,0.138,0.143,0.133,0.135,208280000
1149,20090515,0.38,0.38,0.38,0.38,60000
1155,20090515,1.26,1.38,1.23,1.34,6087000
1159,20090515,0.106,0.11,0.106,0.11,680000
1160,20090515,0.32,0.32,0.32,0.32,0
1161,20090515,2.00,2.00,2.00,2.00,36000
1163,20090515,0.285,0.305,0.285,0.29,16540000
1164,20090515,0.164,0.164,0.158,0.163,10205000
1166,20090515,0.051,0.052,0.049,0.051,183520000
1168,20090515,0.95,1.06,0.94,1.00,48799200
1169,20090515,0.96,0.97,0.94,0.95,4490718
1170,20090515,0.79,0.80,0.79,0.79,96000
1171,20090515,8.66,8.90,8.65,8.71,22117668
1172,20090515,0.136,0.148,0.136,0.143,10118000
1173,20090515,0.114,0.114,0.114,0.114,640000
1174,20090515,0.89,0.92,0.89,0.92,4786188
1175,20090515,6.20,7.17,6.07,7.08,4618500
1176,20090515,0.38,0.45,0.38,0.425,15612000
1177,20090515,1.76,1.82,1.68,1.70,10400000
1179,20090515,0.00,0.00,0.00,0.00,0
1180,20090515,0.047,0.047,0.044,0.046,6468000
1182,20090515,0.111,0.117,0.109,0.111,17865000
1184,20090515,0.70,0.70,0.70,0.70,0
1185,20090515,0.45,0.455,0.44,0.45,5436000
1186,20090515,10.30,10.50,10.30,10.38,13076500
1187,20090515,0.72,0.72,0.72,0.72,30000
1188,20090515,0.082,0.085,0.08,0.085,6442000
1189,20090515,0.05,0.051,0.047,0.049,86903000
1191,20090515,0.155,0.155,0.149,0.149,3576000
1192,20090515,0.152,0.153,0.146,0.148,21300000
1193,20090515,5.12,5.29,4.95,5.26,762200
1194,20090515,0.44,0.495,0.44,0.46,3700000
1195,20090515,0.285,0.30,0.28,0.295,1124000
1196,20090515,0.27,0.27,0.27,0.27,0
1198,20090515,0.415,0.415,0.415,0.415,120000
1199,20090515,7.70,8.03,7.70,8.00,8156026
1200,20090515,3.86,3.94,3.86,3.90,9960000
1201,20090515,2.02,2.06,2.00,2.04,436000
1202,20090515,1.04,1.05,1.00,1.05,994000
1203,20090515,1.02,1.07,1.00,1.03,13838546
1205,20090515,1.65,1.66,1.61,1.63,21661412
1207,20090515,1.11,1.21,1.09,1.13,168759136
1208,20090515,1.84,1.86,1.75,1.77,8744000
1211,20090515,27.80,27.85,26.20,26.95,6979000
1212,20090515,9.00,9.20,8.82,8.86,823500
1213,20090515,0.30,0.30,0.30,0.30,0
1215,20090515,0.32,0.335,0.315,0.33,169506000
1217,20090515,0.088,0.105,0.084,0.104,182947680
1218,20090515,0.146,0.154,0.146,0.146,380000
1220,20090515,1.01,1.01,1.01,1.01,0
1221,20090515,2.75,2.75,2.75,2.75,0
1222,20090515,0.145,0.149,0.136,0.137,157271296
1223,20090515,0.208,0.21,0.20,0.205,712000
1224,20090515,3.69,4.03,3.69,3.87,53965000
1225,20090515,0.65,0.65,0.62,0.63,332000
1226,20090515,0.26,0.26,0.26,0.26,152000
1227,20090515,0.11,0.113,0.105,0.109,5164000
1228,20090515,0.041,0.041,0.041,0.041,0
1229,20090515,0.93,0.94,0.87,0.90,108000
1333,20090515,6.96,7.06,6.96,6.97,29039600
1368,20090515,3.40,3.57,3.40,3.50,8898500
1382,20090515,1.38,1.43,1.33,1.35,4230000
1383,20090515,0.70,0.84,0.70,0.71,9040000
1386,20090515,0.52,0.54,0.52,0.54,1263000
1387,20090515,1.71,1.72,1.66,1.69,108361000
1388,20090515,2.35,2.38,2.25,2.32,639000
1389,20090515,0.90,0.90,0.90,0.90,0
1393,20090515,4.60,4.77,4.45,4.76,26620704
1398,20090515,4.58,4.69,4.56,4.65,384033248
1399,20090515,1.06,1.10,1.06,1.07,10628000
1688,20090515,13.48,14.36,12.56,12.76,21062316
1766,20090515,3.83,3.84,3.72,3.76,14894150
1800,20090515,10.02,10.04,9.81,9.85,14521886
1808,20090515,0.237,0.26,0.237,0.255,2708000
1812,20090515,3.80,3.92,3.80,3.88,2091000
1813,20090515,4.80,5.09,4.77,4.82,24394300
1818,20090515,10.90,11.10,10.80,10.98,4504000
1828,20090515,2.07,2.12,2.01,2.12,3311408
1832,20090515,1.90,2.16,1.90,2.10,193000
1833,20090515,3.14,3.15,3.02,3.15,1833000
1836,20090515,10.42,10.60,10.36,10.60,246500
1838,20090515,2.20,2.32,2.15,2.20,45545000
1862,20090515,30.80,31.50,30.00,30.35,8200
1868,20090515,2.35,2.45,2.20,2.33,10799500
1880,20090515,5.79,6.03,5.66,5.89,33306270
1881,20090515,0.99,1.01,0.98,0.99,5057000
1882,20090515,1.95,2.05,1.95,2.02,1474000
1883,20090515,1.39,1.42,1.39,1.40,2501100
1886,20090515,5.65,5.70,5.50,5.56,11790270
1888,20090515,3.30,3.42,3.30,3.39,2171500
1889,20090515,0.80,0.83,0.80,0.83,6457500
1893,20090515,6.78,6.95,6.72,6.73,7405000
1898,20090515,8.24,8.40,8.21,8.28,24686316
1899,20090515,1.81,1.85,1.78,1.83,2799000
1919,20090515,7.88,8.19,7.71,7.84,60488000
1991,20090515,0.62,0.68,0.62,0.68,2162000
1997,20090515,1.12,1.16,1.11,1.11,804000
2000,20090515,0.77,0.79,0.76,0.77,4568000
2002,20090515,1.58,1.70,1.56,1.65,1882500
2005,20090515,0.51,0.52,0.50,0.51,2635000
2006,20090515,1.73,1.76,1.70,1.70,1818000
2007,20090515,3.20,3.42,3.20,3.31,112407256
2018,20090515,5.20,5.80,5.20,5.69,5412000
2020,20090515,7.65,8.19,7.43,8.14,16053625
2028,20090515,0.27,0.27,0.27,0.27,0
2038,20090515,4.97,5.24,4.97,5.17,23319978
2088,20090515,1.72,1.74,1.62,1.65,5856000
2300,20090515,4.87,4.99,4.82,4.93,1363600
2302,20090515,5.03,5.10,4.98,5.10,205000
2307,20090515,0.485,0.57,0.485,0.54,9264000
2309,20090515,0.142,0.165,0.142,0.164,66972000
2310,20090515,0.41,0.44,0.41,0.42,898000
2312,20090515,0.155,0.164,0.155,0.161,7910000
2313,20090515,3.07,3.18,3.05,3.08,1764000
2314,20090515,8.05,8.42,7.80,8.32,7963590
2317,20090515,0.48,0.495,0.475,0.475,3140000
2320,20090515,0.78,0.86,0.78,0.82,1958000
2322,20090515,0.22,0.22,0.179,0.18,4230000
2323,20090515,0.147,0.165,0.147,0.157,1244000
2324,20090515,0.235,0.24,0.235,0.236,390000
2326,20090515,0.08,0.08,0.08,0.08,0
2327,20090515,0.20,0.20,0.198,0.198,354000
2328,20090515,4.66,4.74,4.61,4.69,17889560
2330,20090515,0.59,0.59,0.59,0.59,0
2332,20090515,1.47,1.48,1.43,1.48,24460420
2333,20090515,4.58,4.80,4.50,4.59,4755500
2336,20090515,0.07,0.07,0.07,0.07,0
2337,20090515,2.20,2.45,2.15,2.26,31418000
2338,20090515,24.60,25.50,24.55,25.00,1321685
2339,20090515,0.73,0.73,0.73,0.73,0
2340,20090515,0.65,0.70,0.65,0.70,150676
2341,20090515,1.35,1.45,1.35,1.41,648000
2342,20090515,3.38,3.54,3.27,3.53,6570400
2343,20090515,4.36,4.40,4.26,4.32,33764300
2345,20090515,1.32,1.37,1.31,1.35,10214000
2348,20090515,0.79,0.80,0.79,0.79,672000
2349,20090515,0.18,0.215,0.18,0.202,12112000
2355,20090515,3.67,3.73,3.50,3.58,2511000
2356,20090515,6.60,6.64,6.47,6.52,1984800
2357,20090515,1.89,1.93,1.77,1.80,15064000
2358,20090515,0.94,0.94,0.94,0.94,0
2362,20090515,0.207,0.207,0.192,0.192,135200
2366,20090515,1.87,1.92,1.87,1.89,4089216
2368,20090515,1.39,1.48,1.39,1.44,1022000
2369,20090515,0.455,0.47,0.455,0.46,10869000
2371,20090515,1.42,1.48,1.41,1.48,6936000
2379,20090515,0.19,0.19,0.19,0.19,100000
2380,20090515,1.85,1.90,1.84,1.86,8834000
2382,20090515,0.79,0.81,0.78,0.78,1412000
2383,20090515,0.425,0.435,0.425,0.43,990000
2387,20090515,10.80,11.50,10.80,11.04,37000
2388,20090515,11.00,11.20,10.96,11.00,43665020
2389,20090515,0.20,0.20,0.20,0.20,0
2398,20090515,0.93,0.96,0.93,0.96,272000
2600,20090515,7.00,7.14,6.98,7.01,39676804
2618,20090515,0.67,0.67,0.64,0.66,282000
2626,20090515,1.68,1.69,1.62,1.64,23032000
2628,20090515,27.30,27.90,27.30,27.55,33561852
2633,20090515,1.49,1.49,1.49,1.49,0
2662,20090515,0.265,0.265,0.22,0.227,150000
2668,20090515,0.22,0.22,0.22,0.22,0
2678,20090515,0.67,0.77,0.67,0.77,518000
2688,20090515,10.30,10.78,10.22,10.74,2433200
2689,20090515,5.33,5.59,5.27,5.38,27844492
2698,20090515,4.25,4.55,4.25,4.50,2611000
2700,20090515,0.099,0.099,0.099,0.099,0
2722,20090515,1.09,1.14,1.08,1.13,33268000
2727,20090515,3.19,3.24,3.12,3.16,25838000
2728,20090515,0.68,0.70,0.68,0.69,528000
2777,20090515,14.78,15.14,14.42,14.72,26727324
2778,20090515,1.99,2.02,1.99,2.00,7849000
2788,20090515,1.35,1.46,1.35,1.44,1658000
2800,20090515,16.98,17.04,16.84,16.90,11233105
2823,20090515,11.74,11.94,11.72,11.74,55181436
2833,20090515,170.70,171.30,170.10,170.20,6500
2866,20090515,2.03,2.08,1.97,1.99,132330648
2868,20090515,2.40,2.55,2.35,2.50,26724000
2877,20090515,5.45,5.70,5.30,5.65,413000
2878,20090515,0.30,0.305,0.295,0.295,10232000
2880,20090515,2.91,3.05,2.91,2.98,4712000
2882,20090515,1.39,1.41,1.33,1.33,12618400
2883,20090515,7.69,7.75,7.41,7.52,18018160
2888,20090515,139.90,144.00,138.80,143.70,877381
2889,20090515,1.25,1.28,1.22,1.23,3986000
2898,20090515,0.53,0.56,0.45,0.47,5860000
2899,20090515,6.58,6.58,6.29,6.34,28459332
3300,20090515,0.75,0.77,0.74,0.75,1196000
3303,20090515,0.71,0.74,0.71,0.73,2648000
3308,20090515,6.80,7.03,6.70,7.00,6605000
3311,20090515,1.95,2.01,1.95,1.99,6375332
3313,20090515,0.97,0.97,0.96,0.96,997000
3318,20090515,1.30,1.30,1.26,1.28,152000
3322,20090515,0.61,0.62,0.60,0.61,696000
3323,20090515,17.40,17.44,17.02,17.20,10775974
3328,20090515,6.75,6.86,6.72,6.77,58635328
3330,20090515,2.87,2.90,2.83,2.83,3262000
3331,20090515,3.90,4.04,3.90,4.03,1522000
3335,20090515,0.84,0.84,0.79,0.82,1192000
3336,20090515,4.07,4.10,3.86,4.09,5159740
3337,20090515,0.83,0.84,0.80,0.83,7389600
3339,20090515,7.06,7.35,6.90,7.33,8007000
3344,20090515,1.02,1.02,1.02,1.02,0
3355,20090515,0.183,0.199,0.183,0.199,584000
3366,20090515,1.41,1.41,1.41,1.41,24000
3368,20090515,10.78,11.18,10.58,10.70,5706400
3377,20090515,7.30,7.60,7.17,7.56,27494500
3378,20090515,1.52,1.54,1.49,1.54,29586000
3382,20090515,1.94,1.99,1.93,1.94,4433262
3383,20090515,7.70,7.94,7.57,7.68,40614904
3389,20090515,2.10,2.30,2.08,2.21,5336000
3393,20090515,3.77,3.77,3.65,3.68,708000
3398,20090515,0.77,0.83,0.77,0.82,5564000
3399,20090515,2.37,2.37,2.28,2.34,31000
3800,20090515,1.87,1.98,1.79,1.82,12911000
3808,20090515,7.09,7.09,6.89,6.98,992700
3813,20090515,0.99,1.18,0.98,1.16,46228000
3818,20090515,4.25,4.42,4.20,4.35,31329924
3823,20090515,0.19,0.19,0.19,0.19,2000
3828,20090515,0.95,1.00,0.95,1.00,140000
3833,20090515,3.35,3.48,3.35,3.40,5279500
3838,20090515,0.51,0.52,0.50,0.51,9595000
3868,20090515,3.17,3.30,3.17,3.22,953000
3883,20090515,1.94,2.07,1.92,1.99,41299000
3888,20090515,4.45,4.75,4.39,4.70,12551500
3889,20090515,1.10,1.14,1.05,1.08,1222343
3898,20090515,10.62,10.92,10.60,10.62,1691900
3899,20090515,4.00,4.03,3.98,3.98,554000
3900,20090515,7.51,8.40,7.51,8.20,13271112
3918,20090515,0.96,0.96,0.93,0.94,1852000
3928,20090515,0.94,0.98,0.91,0.96,7300000
3933,20090515,3.10,3.22,3.07,3.15,2892000
3938,20090515,0.51,0.54,0.50,0.51,19812000
3968,20090515,17.80,18.16,17.76,17.86,41142652
3983,20090515,4.13,4.20,4.06,4.09,6056516
3988,20090515,2.88,2.92,2.85,2.88,294880960
3989,20090515,0.45,0.49,0.45,0.48,6318000
3993,20090515,4.49,4.55,4.46,4.48,12777400
3998,20090515,0.69,0.83,0.69,0.82,44702000
3999,20090515,1.43,1.48,1.43,1.48,1178000
8002,20090515,0.69,0.69,0.69,0.69,0
8003,20090515,0.215,0.218,0.215,0.218,150000
8005,20090515,0.36,0.40,0.36,0.37,2916000
8006,20090515,3.54,3.54,3.42,3.47,21250
8007,20090515,0.20,0.20,0.20,0.20,0
8008,20090515,0.76,0.77,0.75,0.77,104000
8009,20090515,0.345,0.35,0.345,0.35,590000
8010,20090515,0.015,0.015,0.015,0.015,0
8011,20090515,0.072,0.073,0.068,0.073,5160000
8013,20090515,0.13,0.14,0.13,0.14,12000
8015,20090515,0.62,0.62,0.62,0.62,8000
8016,20090515,1.44,1.44,1.44,1.44,0
8017,20090515,0.044,0.045,0.042,0.043,41920000
8019,20090515,0.09,0.09,0.09,0.09,0
8021,20090515,0.072,0.072,0.072,0.072,200000
8022,20090515,0.71,0.73,0.64,0.67,13246000
8025,20090515,0.09,0.09,0.09,0.09,0
8026,20090515,0.30,0.34,0.30,0.34,190000
8028,20090515,0.06,0.06,0.06,0.059,210000
8029,20090515,0.54,0.54,0.54,0.54,0
8032,20090515,0.067,0.067,0.067,0.067,0
8033,20090515,0.105,0.105,0.105,0.105,0
8035,20090515,0.241,0.38,0.241,0.365,175240000
8037,20090515,0.24,0.24,0.24,0.24,0
8041,20090515,0.045,0.049,0.044,0.046,39800000
8042,20090515,0.00,0.00,0.00,0.00,0
8043,20090515,0.20,0.20,0.20,0.21,160000
8045,20090515,0.237,0.237,0.221,0.24,318000
8046,20090515,0.54,0.55,0.53,0.54,13512000
8047,20090515,0.19,0.19,0.19,0.19,0
8048,20090515,0.048,0.048,0.047,0.047,480000
8049,20090515,0.30,0.30,0.23,0.248,328000
8050,20090515,0.179,0.179,0.179,0.179,0
8051,20090515,0.166,0.166,0.166,0.166,100000
8052,20090515,1.81,1.81,1.79,1.81,464000
8053,20090515,0.20,0.203,0.196,0.20,7145000
8055,20090515,0.285,0.305,0.27,0.285,8432000
8058,20090515,3.20,3.20,3.16,3.18,246000
8060,20090515,0.075,0.084,0.07,0.071,1920000
8061,20090515,0.041,0.041,0.041,0.042,144000
8063,20090515,0.80,0.82,0.75,0.80,439020
8065,20090515,0.36,0.36,0.36,0.36,0
8067,20090515,0.182,0.182,0.182,0.182,0
8068,20090515,0.09,0.09,0.09,0.09,0
8069,20090515,10.00,10.50,10.00,10.38,47000
8070,20090515,0.34,0.35,0.335,0.35,890000
8071,20090515,0.072,0.074,0.071,0.074,22122500
8075,20090515,0.07,0.07,0.07,0.07,0
8076,20090515,0.18,0.18,0.18,0.18,80000
8078,20090515,0.68,0.68,0.68,0.68,40000
8079,20090515,0.19,0.205,0.19,0.19,620000
8080,20090515,0.60,0.78,0.60,0.73,42000
8081,20090515,0.35,0.35,0.28,0.28,168000
8082,20090515,0.084,0.084,0.084,0.084,20000
8083,20090515,0.058,0.058,0.053,0.053,640000
8086,20090515,0.10,0.10,0.10,0.10,0
8088,20090515,0.158,0.17,0.146,0.15,855800
8089,20090515,0.64,0.69,0.64,0.67,9236000
8090,20090515,0.00,0.00,0.00,0.00,0
8091,20090515,0.133,0.133,0.133,0.133,0
8092,20090515,0.065,0.065,0.065,0.065,120000
8095,20090515,0.27,0.29,0.27,0.29,114000
8096,20090515,0.67,0.70,0.65,0.70,205000
8100,20090515,0.152,0.152,0.152,0.152,0
8101,20090515,0.00,0.00,0.00,0.00,0
8102,20090515,0.58,0.58,0.58,0.58,0
8103,20090515,0.185,0.185,0.185,0.185,0
8106,20090515,0.17,0.17,0.17,0.17,0
8108,20090515,0.115,0.123,0.115,0.119,14784000
8109,20090515,0.116,0.116,0.116,0.116,0
8110,20090515,0.108,0.108,0.108,0.108,0
8111,20090515,0.21,0.21,0.18,0.19,355000
8112,20090515,0.86,0.86,0.83,0.85,1972000
8115,20090515,0.19,0.19,0.19,0.19,0
8116,20090515,0.182,0.193,0.18,0.191,199164992
8117,20090515,0.051,0.056,0.05,0.056,82870000
8118,20090515,1.56,1.61,1.56,1.60,396000
8119,20090515,0.07,0.086,0.07,0.086,3600000
8120,20090515,0.048,0.048,0.048,0.048,0
8123,20090515,0.152,0.17,0.145,0.16,6594000
8126,20090515,0.27,0.27,0.27,0.27,0
8128,20090515,0.069,0.069,0.065,0.068,8024000
8129,20090515,0.066,0.072,0.066,0.07,110140000
8130,20090515,0.026,0.026,0.026,0.026,0
8131,20090515,0.169,0.169,0.169,0.169,0
8136,20090515,0.115,0.116,0.109,0.109,3280000
8137,20090515,0.50,0.52,0.50,0.52,232000
8139,20090515,0.19,0.19,0.19,0.19,0
8141,20090515,0.00,0.00,0.00,0.00,0
8143,20090515,0.043,0.045,0.042,0.043,13620000
8148,20090515,0.31,0.31,0.31,0.31,0
8149,20090515,1.09,1.20,1.09,1.20,85000
8150,20090515,0.69,0.69,0.64,0.68,5670000
8151,20090515,0.206,0.24,0.20,0.239,1164000
8153,20090515,0.405,0.43,0.38,0.395,25902000
8155,20090515,0.28,0.28,0.28,0.28,0
8158,20090515,0.28,0.295,0.27,0.285,9705000
8167,20090515,0.102,0.109,0.102,0.108,2520000
8169,20090515,0.176,0.176,0.176,0.176,0
8171,20090515,0.117,0.117,0.117,0.117,0
8172,20090515,0.152,0.152,0.152,0.152,20000
8173,20090515,0.117,0.13,0.114,0.129,69600000
8175,20090515,0.10,0.10,0.10,0.10,200000
8176,20090515,0.48,0.50,0.47,0.50,240000
8178,20090515,0.101,0.101,0.101,0.101,0
8180,20090515,1.25,1.25,1.18,1.18,6884000
8182,20090515,0.137,0.16,0.137,0.16,36818000
8186,20090515,0.09,0.098,0.09,0.096,6380000
8188,20090515,0.345,0.345,0.345,0.345,0
8189,20090515,0.20,0.20,0.20,0.20,480000
8190,20090515,0.057,0.057,0.056,0.056,180000
8192,20090515,0.096,0.097,0.095,0.096,2448000
8196,20090515,0.40,0.40,0.375,0.375,750000
8197,20090515,0.101,0.101,0.10,0.10,1260000
8198,20090515,0.26,0.26,0.26,0.33,8000
8199,20090515,17.34,18.40,17.30,18.00,3103439
8200,20090515,0.042,0.046,0.042,0.046,520000
8201,20090515,0.33,0.33,0.33,0.33,0
8202,20090515,0.064,0.071,0.063,0.066,111680000
8203,20090515,0.295,0.295,0.29,0.295,410000
8205,20090515,0.30,0.30,0.30,0.30,0
8206,20090515,0.82,0.85,0.82,0.83,113000
8208,20090515,1.28,1.33,1.28,1.33,36000
8210,20090515,0.26,0.36,0.26,0.36,48000
8211,20090515,0.077,0.077,0.077,0.077,0
8212,20090515,0.345,0.345,0.23,0.275,280000
8213,20090515,0.043,0.05,0.039,0.05,3660000
8216,20090515,0.56,0.56,0.56,0.56,0
8217,20090515,2.74,2.74,2.74,2.74,38000
8220,20090515,0.036,0.037,0.035,0.035,13296000
8221,20090515,0.51,0.53,0.495,0.50,975000
8222,20090515,0.00,0.00,0.00,0.00,0
8225,20090515,0.50,0.50,0.50,0.52,10000
8226,20090515,0.18,0.18,0.18,0.18,0
8227,20090515,0.13,0.13,0.13,0.14,108000
8233,20090515,0.22,0.22,0.22,0.22,284400
8247,20090515,2.17,2.40,2.15,2.39,110000
8250,20090515,0.033,0.037,0.032,0.033,1662579968
8251,20090515,0.55,0.55,0.55,0.55,216760
8253,20090515,0.26,0.26,0.26,0.26,0
8258,20090515,0.108,0.108,0.108,0.108,50000
8259,20090515,0.32,0.335,0.32,0.325,11577000
8262,20090515,0.88,1.00,0.88,1.00,182000
8266,20090515,0.122,0.14,0.122,0.14,216000
8270,20090515,0.54,0.54,0.54,0.54,0
8271,20090515,0.275,0.29,0.255,0.255,1378000
8272,20090515,0.42,0.42,0.31,0.40,1736000
8273,20090515,0.44,0.44,0.44,0.44,0
8277,20090515,7.61,7.96,7.61,7.84,920900
8279,20090515,0.28,0.32,0.28,0.32,3260000
8285,20090515,1.42,1.46,1.40,1.42,4616000
8286,20090515,0.30,0.30,0.30,0.30,0
8287,20090515,4.20,4.67,4.20,4.65,339000
8290,20090515,0.91,0.91,0.88,0.90,4150000
8292,20090515,0.30,0.315,0.295,0.30,1132000
8293,20090515,0.50,0.50,0.50,0.50,0
8298,20090515,0.26,0.26,0.26,0.26,0
8299,20090515,0.04,0.04,0.04,0.04,0
8301,20090515,0.138,0.138,0.138,0.138,0
8306,20090515,1.03,1.13,1.03,1.08,5177500
8310,20090515,0.00,0.00,0.00,0.00,0
8313,20090515,0.31,0.31,0.30,0.32,50000
8317,20090515,0.088,0.099,0.084,0.095,7570000
8319,20090515,1.75,1.75,1.75,1.75,0
8329,20090515,0.74,0.74,0.74,0.74,150000
8331,20090515,0.92,0.98,0.90,0.98,232000
8340,20090515,0.142,0.142,0.142,0.142,0
8348,20090515,0.91,0.91,0.90,0.90,410000
8398,20090515,0.03,0.03,0.03,0.03,0
DJI,20090515,8285.92,8376.64,8273.90,8331.32,323796128
HSI,20090515,16818.811,16953.41,16736.18,16790.699,0
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