0002,20090518,52.00,52.35,51.85,52.30,4680088
0003,20090518,15.40,16.54,15.40,16.22,13283738
0004,20090518,25.60,28.45,25.60,28.10,3336560
0005,20090518,62.80,64.50,61.90,64.30,42253452
0006,20090518,42.15,42.80,42.00,42.75,4085920
0007,20090518,0.82,0.93,0.82,0.90,1311000
0008,20090518,2.15,2.18,2.14,2.15,23937820
0009,20090518,0.156,0.21,0.155,0.20,2558000
0010,20090518,30.50,31.60,29.80,31.35,854000
0011,20090518,98.00,101.10,97.30,100.90,3888874
0012,20090518,36.50,38.70,36.15,38.50,1969000
0013,20090518,49.75,53.50,48.85,53.25,8540167
0014,20090518,14.96,15.08,14.70,15.00,1364836
0015,20090518,0.62,0.63,0.60,0.63,1122000
0016,20090518,80.90,83.05,80.10,82.90,6364924
0017,20090518,11.60,13.00,11.56,12.76,12852004
0018,20090518,0.81,0.82,0.77,0.80,13604000
0019,20090518,65.30,70.00,65.30,69.80,2643163
0020,20090518,18.88,19.66,18.88,19.52,535000
0021,20090518,0.235,0.235,0.235,0.235,0
0022,20090518,0.088,0.094,0.086,0.091,1226000
0023,20090518,22.00,23.55,21.75,23.25,9901033
0024,20090518,0.18,0.198,0.18,0.196,13042000
0025,20090518,4.20,4.20,4.00,4.18,72400
0026,20090518,44.40,44.40,44.40,44.40,0
0027,20090518,2.22,2.55,2.19,2.50,34327560
0028,20090518,3.50,3.90,3.36,3.84,7220000
0029,20090518,1.44,1.45,1.42,1.44,234000
0030,20090518,0.68,0.79,0.68,0.76,6684000
0031,20090518,0.52,0.55,0.51,0.54,33844880
0032,20090518,5.74,5.88,5.74,5.85,29000
0033,20090518,0.90,0.90,0.90,0.93,6000
0034,20090518,5.85,6.40,5.55,6.25,2789000
0035,20090518,1.38,1.50,1.38,1.49,4025123
0036,20090518,0.50,0.55,0.50,0.53,57000
0037,20090518,0.181,0.20,0.181,0.20,370000
0038,20090518,2.42,2.55,2.39,2.53,7852000
0039,20090518,0.22,0.23,0.22,0.22,570000
0040,20090518,0.66,0.69,0.66,0.69,244000
0041,20090518,11.88,12.32,11.32,12.30,1036000
0042,20090518,0.78,0.86,0.78,0.84,5260000
0043,20090518,0.24,0.27,0.24,0.27,4354450
0044,20090518,90.50,91.50,88.40,90.30,131200
0045,20090518,7.03,7.06,6.80,7.03,1054000
0046,20090518,1.01,1.01,0.92,0.93,268000
0047,20090518,0.345,0.36,0.34,0.36,324000
0048,20090518,0.66,0.66,0.66,0.66,0
0049,20090518,3.54,3.62,3.53,3.62,445000
0050,20090518,4.25,4.28,4.25,4.25,44000
0051,20090518,5.07,5.51,4.92,5.51,1859147
0052,20090518,6.60,6.80,6.60,6.72,58000
0053,20090518,54.05,54.60,51.50,54.60,105441
0054,20090518,21.00,21.00,20.50,20.60,2362406
0055,20090518,0.22,0.238,0.217,0.237,25290000
0056,20090518,1.03,1.04,1.00,1.03,1850000
0057,20090518,2.06,2.07,2.01,2.04,636000
0058,20090518,0.16,0.16,0.16,0.16,0
0059,20090518,0.425,0.49,0.40,0.44,14390000
0060,20090518,0.74,0.77,0.74,0.77,28000
0061,20090518,0.56,0.69,0.56,0.66,3761400
0062,20090518,20.95,21.30,20.80,21.20,127200
0063,20090518,0.105,0.105,0.105,0.105,0
0064,20090518,0.375,0.38,0.36,0.38,18796000
0066,20090518,20.20,21.15,20.05,21.00,4970089
0068,20090518,2.78,2.78,2.78,2.78,0
0069,20090518,11.04,11.44,10.80,11.36,1056000
0070,20090518,0.12,0.141,0.12,0.141,2757500
0071,20090518,6.00,6.13,6.00,6.08,19000
0074,20090518,1.55,1.57,1.53,1.56,618000
0075,20090518,1.13,1.13,1.13,1.13,4000
0076,20090518,0.057,0.06,0.056,0.057,284638016
0077,20090518,1.19,1.19,1.19,1.19,102000
0078,20090518,1.73,1.80,1.72,1.77,1537000
0079,20090518,0.31,0.35,0.31,0.33,348117
0080,20090518,13.30,13.30,13.30,13.30,0
0081,20090518,2.60,3.02,2.60,2.92,477400
0082,20090518,0.53,0.59,0.52,0.58,119494000
0083,20090518,10.76,11.36,10.30,11.30,17301980
0084,20090518,0.50,0.51,0.495,0.50,168600
0085,20090518,0.82,0.82,0.79,0.79,306000
0086,20090518,4.86,5.59,4.82,5.10,375362
0087,20090518,12.70,13.18,12.28,13.16,1063800
0088,20090518,3.46,3.68,3.39,3.68,850000
0089,20090518,2.35,2.35,2.27,2.35,9800
0091,20090518,0.095,0.097,0.09,0.091,119680000
0092,20090518,0.24,0.275,0.24,0.255,42175200
0093,20090518,0.90,0.92,0.90,0.92,152000
0094,20090518,0.42,0.48,0.42,0.48,368000
0095,20090518,0.29,0.30,0.29,0.29,651400
0096,20090518,153.50,153.50,153.50,153.50,0
0097,20090518,0.51,0.54,0.51,0.53,27887000
0098,20090518,1.37,1.45,1.37,1.43,329000
0099,20090518,0.78,0.81,0.78,0.80,58000
0100,20090518,2.79,2.79,2.62,2.67,372000
0101,20090518,21.80,22.95,21.20,22.60,6092000
0102,20090518,1.28,1.50,1.28,1.50,20000
0103,20090518,0.56,0.59,0.55,0.59,5692000
0104,20090518,0.52,0.52,0.52,0.52,0
0105,20090518,14.00,14.58,14.00,14.58,16000
0106,20090518,0.25,0.275,0.25,0.265,1760400
0107,20090518,2.45,2.46,2.34,2.41,9432000
0108,20090518,1.55,1.55,1.50,1.50,116000
0109,20090518,0.029,0.03,0.028,0.029,35520000
0110,20090518,0.30,0.36,0.30,0.35,2008000
0111,20090518,1.34,1.46,1.34,1.46,1758000
0112,20090518,1.41,1.41,1.41,1.41,18000
0113,20090518,2.79,3.14,2.79,3.07,1087500
0114,20090518,0.55,0.57,0.55,0.57,875000
0115,20090518,0.12,0.12,0.12,0.12,0
0116,20090518,5.55,5.60,5.40,5.55,1258000
0117,20090518,0.49,0.49,0.49,0.49,48000
0118,20090518,0.395,0.395,0.395,0.395,0
0119,20090518,3.51,3.79,3.44,3.74,6267000
0120,20090518,0.28,0.28,0.28,0.28,0
0121,20090518,0.108,0.122,0.108,0.119,5320000
0122,20090518,0.41,0.41,0.405,0.405,2836000
0123,20090518,1.47,1.53,1.39,1.52,81042000
0124,20090518,1.01,1.03,0.98,1.01,2088645
0125,20090518,1.93,2.12,1.93,2.10,862000
0126,20090518,0.90,1.04,0.90,1.00,1652000
0127,20090518,11.70,12.14,11.70,11.96,1623500
0128,20090518,0.24,0.25,0.24,0.25,424000
0129,20090518,0.091,0.104,0.09,0.099,204119440
0130,20090518,0.85,0.86,0.85,0.85,756000
0131,20090518,1.50,1.80,1.46,1.80,4282991
0132,20090518,0.184,0.188,0.184,0.188,523000
0133,20090518,11.32,12.10,11.32,12.00,484000
0135,20090518,4.80,5.10,4.79,5.01,45387368
0136,20090518,0.54,0.61,0.53,0.54,24214400
0137,20090518,1.64,1.86,1.56,1.85,5282000
0138,20090518,0.60,0.64,0.60,0.62,398122
0139,20090518,0.146,0.146,0.135,0.142,14134000
0140,20090518,0.15,0.15,0.15,0.15,0
0141,20090518,0.51,0.52,0.51,0.52,268000
0142,20090518,3.72,3.81,3.70,3.80,5962000
0143,20090518,0.045,0.047,0.045,0.046,1414000
0144,20090518,20.45,21.55,19.84,21.45,3599491
0145,20090518,0.80,0.80,0.80,0.80,0
0146,20090518,1.97,1.97,1.97,1.93,1000
0147,20090518,2.08,2.08,2.08,2.08,0
0148,20090518,19.16,19.90,18.86,19.72,2261257
0149,20090518,0.255,0.275,0.249,0.27,57405000
0151,20090518,3.80,3.90,3.80,3.90,6382000
0152,20090518,0.47,0.52,0.47,0.51,395207008
0154,20090518,1.04,1.21,1.03,1.20,30754000
0155,20090518,0.145,0.147,0.142,0.144,31165400
0156,20090518,0.135,0.143,0.134,0.139,25806000
0157,20090518,1.08,1.13,1.07,1.09,3238770
0158,20090518,50.50,50.50,50.50,50.50,0
0159,20090518,0.88,0.93,0.88,0.91,1661400
0160,20090518,1.70,1.82,1.70,1.78,1052000
0161,20090518,2.58,2.77,2.56,2.72,1190000
0162,20090518,0.25,0.265,0.25,0.265,190000
0163,20090518,0.94,0.94,0.90,0.93,3416000
0164,20090518,0.40,0.41,0.395,0.40,690000
0165,20090518,17.22,17.94,16.86,17.52,5066000
0166,20090518,0.42,0.43,0.40,0.40,102399000
0167,20090518,0.152,0.166,0.152,0.165,5582000
0168,20090518,21.00,21.35,20.10,20.70,1399000
0170,20090518,3.70,3.75,3.70,3.75,15000
0171,20090518,1.10,1.16,1.09,1.15,4936000
0172,20090518,0.43,0.48,0.43,0.48,4430000
0173,20090518,1.57,1.69,1.54,1.66,35231496
0174,20090518,0.54,0.54,0.53,0.53,180000
0175,20090518,1.38,1.39,1.30,1.39,15575000
0176,20090518,0.25,0.25,0.25,0.25,360000
0177,20090518,5.20,5.33,5.15,5.32,9223465
0178,20090518,2.82,2.87,2.78,2.86,1316000
0179,20090518,2.01,2.15,1.98,2.04,12931800
0180,20090518,0.30,0.30,0.295,0.295,408000
0181,20090518,0.77,0.83,0.77,0.78,8260000
0182,20090518,0.51,0.57,0.51,0.56,151568000
0183,20090518,4.90,4.90,4.90,4.90,0
0184,20090518,3.01,3.24,2.90,3.20,170000
0185,20090518,0.072,0.086,0.071,0.083,92130000
0186,20090518,0.66,0.70,0.66,0.70,1234000
0187,20090518,1.31,1.39,1.26,1.39,558000
0188,20090518,0.122,0.124,0.122,0.123,260000
0189,20090518,0.70,0.78,0.68,0.75,7040000
0190,20090518,0.67,0.76,0.67,0.75,251646848
0191,20090518,0.375,0.40,0.37,0.40,8680000
0192,20090518,0.01,0.01,0.01,0.01,0
0193,20090518,0.044,0.054,0.043,0.051,201215472
0194,20090518,4.60,4.88,4.60,4.75,764000
0195,20090518,2.30,2.30,2.30,2.30,0
0196,20090518,1.50,1.65,1.50,1.65,26470000
0197,20090518,0.35,0.375,0.34,0.37,73510000
0198,20090518,0.355,0.355,0.355,0.355,0
0199,20090518,0.88,1.06,0.88,1.04,795600
0200,20090518,5.45,6.40,5.25,6.35,16652000
0201,20090518,0.117,0.135,0.116,0.131,42120000
0202,20090518,0.034,0.034,0.034,0.034,0
0203,20090518,3.44,3.54,3.34,3.41,22346000
0204,20090518,1.84,1.87,1.84,1.86,318000
0205,20090518,0.175,0.192,0.175,0.19,1140000
0207,20090518,0.67,0.67,0.67,0.67,0
0208,20090518,0.67,0.85,0.65,0.81,25780000
0209,20090518,0.17,0.17,0.17,0.17,0
0210,20090518,2.95,3.15,2.90,3.13,10176000
0211,20090518,0.016,0.016,0.016,0.016,0
0212,20090518,8.70,8.70,8.70,8.70,0
0213,20090518,0.40,0.40,0.39,0.395,329340
0214,20090518,0.77,0.83,0.77,0.82,664634
0215,20090518,0.77,0.82,0.75,0.81,15016960
0216,20090518,0.73,0.78,0.72,0.77,924000
0217,20090518,0.54,0.56,0.51,0.55,18646000
0218,20090518,4.18,4.43,4.03,4.40,4675000
0219,20090518,0.58,0.62,0.58,0.61,638720
0220,20090518,3.54,3.73,3.53,3.66,5014000
0221,20090518,0.195,0.228,0.193,0.227,16488800
0222,20090518,3.30,3.39,3.12,3.33,3734000
0223,20090518,0.205,0.425,0.205,0.395,8714000
0224,20090518,0.46,0.46,0.46,0.46,0
0225,20090518,3.65,3.75,3.65,3.74,78000
0226,20090518,1.48,1.56,1.46,1.54,3069000
0227,20090518,1.02,1.08,0.98,1.08,13104000
0228,20090518,0.375,0.41,0.365,0.40,62974000
0229,20090518,0.61,0.62,0.61,0.62,130000
0230,20090518,1.04,1.26,1.04,1.15,15914200
0231,20090518,0.086,0.088,0.079,0.083,12097000
0232,20090518,0.26,0.275,0.249,0.27,19886000
0233,20090518,0.60,0.63,0.59,0.62,19070000
0234,20090518,0.107,0.115,0.106,0.115,1487200
0235,20090518,0.134,0.157,0.13,0.157,4120000
0236,20090518,1.00,1.00,1.00,1.00,2000
0237,20090518,3.20,3.20,3.20,3.20,0
0239,20090518,1.08,1.09,1.08,1.09,32500
0240,20090518,0.16,0.16,0.16,0.16,0
0241,20090518,0.196,0.222,0.196,0.217,6768000
0242,20090518,4.46,4.91,4.15,4.73,27052892
0243,20090518,0.16,0.175,0.157,0.174,1434000
0244,20090518,0.192,0.192,0.192,0.192,0
0245,20090518,0.114,0.142,0.11,0.113,666313472
0246,20090518,5.60,5.80,5.60,5.76,1094500
0247,20090518,23.90,23.90,23.90,23.90,0
0248,20090518,0.15,0.155,0.15,0.155,1064000
0250,20090518,0.054,0.057,0.054,0.056,2560000
0251,20090518,2.67,2.70,2.67,2.70,76000
0252,20090518,1.85,1.85,1.85,1.85,0
0253,20090518,1.00,1.00,0.91,0.95,100000
0254,20090518,0.25,0.27,0.25,0.26,2410000
0255,20090518,2.84,2.88,2.77,2.88,278000
0256,20090518,0.67,0.73,0.66,0.71,15180000
0257,20090518,2.20,2.38,2.17,2.30,25430600
0258,20090518,2.44,2.49,2.41,2.48,2092000
0259,20090518,0.27,0.27,0.27,0.27,0
0260,20090518,0.285,0.305,0.265,0.295,3322500
0261,20090518,0.01,0.011,0.01,0.01,279432000
0262,20090518,0.23,0.23,0.23,0.23,375000
0263,20090518,0.29,0.32,0.28,0.29,106944000
0264,20090518,0.455,0.49,0.445,0.485,368000
0265,20090518,0.85,0.85,0.85,0.85,0
0266,20090518,5.85,5.90,5.85,5.90,9600
0267,20090518,13.80,14.26,13.66,14.20,9088362
0268,20090518,1.42,1.57,1.40,1.55,11478000
0269,20090518,0.084,0.084,0.084,0.084,0
0270,20090518,3.44,3.51,3.38,3.47,11536000
0271,20090518,0.42,0.46,0.42,0.44,1405000
0272,20090518,4.55,4.90,4.46,4.80,60493500
0273,20090518,1.35,1.39,1.34,1.37,563761
0274,20090518,0.395,0.44,0.39,0.44,17202000
0275,20090518,0.62,0.68,0.61,0.67,2409824
0276,20090518,2.49,2.61,2.43,2.58,25897000
0277,20090518,2.80,2.80,2.80,2.80,0
0278,20090518,1.63,1.63,1.63,1.63,0
0279,20090518,0.085,0.097,0.084,0.093,103394720
0280,20090518,0.60,0.60,0.57,0.60,110000
0281,20090518,0.25,0.30,0.25,0.29,10324000
0282,20090518,1.17,1.23,1.16,1.22,1833600
0283,20090518,3.10,3.35,3.00,3.20,548000
0285,20090518,4.94,5.10,4.74,4.99,3312000
0286,20090518,0.315,0.36,0.31,0.35,48752020
0287,20090518,3.01,3.01,3.01,3.01,0
0288,20090518,0.16,0.18,0.16,0.18,250000
0289,20090518,8.10,8.10,8.05,8.09,5000
0290,20090518,0.375,0.435,0.34,0.435,14308000
0291,20090518,15.98,16.40,15.54,16.20,5045096
0292,20090518,0.045,0.053,0.045,0.05,150445152
0293,20090518,10.06,10.20,9.70,10.12,3232281
0294,20090518,1.20,1.20,1.18,1.19,461000
0295,20090518,0.034,0.035,0.032,0.035,26500000
0296,20090518,0.66,0.67,0.62,0.66,1960000
0297,20090518,3.53,3.60,3.48,3.58,24234080
0298,20090518,0.37,0.43,0.35,0.42,45368000
0299,20090518,0.78,0.79,0.75,0.79,4919000
0300,20090518,4.55,4.63,4.21,4.63,998000
0302,20090518,63.95,65.05,59.00,62.05,2981392
0303,20090518,37.80,37.80,37.00,37.30,69400
0304,20090518,1.50,1.50,1.50,1.50,0
0305,20090518,0.70,0.70,0.69,0.69,44000
0306,20090518,0.90,0.90,0.88,0.90,130000
0307,20090518,0.086,0.087,0.071,0.085,2192800
0308,20090518,1.74,1.80,1.71,1.75,44253000
0309,20090518,0.20,0.214,0.20,0.213,840000
0310,20090518,1.10,1.10,1.10,1.10,0
0311,20090518,0.45,0.46,0.445,0.45,2285000
0313,20090518,0.17,0.191,0.16,0.186,114200000
0315,20090518,5.10,5.24,5.05,5.10,100000
0316,20090518,24.00,24.50,23.60,24.05,1537600
0317,20090518,11.44,11.88,11.28,11.82,2210000
0318,20090518,0.107,0.108,0.102,0.108,1630000
0319,20090518,1.12,1.13,1.07,1.10,1630000
0320,20090518,0.62,0.62,0.62,0.62,84000
0321,20090518,5.61,5.61,5.35,5.39,1047000
0322,20090518,10.50,11.90,10.50,11.26,7910000
0323,20090518,4.07,4.18,3.92,4.12,19609876
0326,20090518,0.35,0.365,0.345,0.365,905500
0328,20090518,1.78,1.83,1.76,1.78,148000
0329,20090518,0.395,0.435,0.39,0.43,1542000
0330,20090518,47.00,47.80,45.60,47.70,8748640
0332,20090518,0.12,0.129,0.117,0.128,13408000
0333,20090518,0.30,0.30,0.29,0.30,966000
0334,20090518,0.145,0.175,0.145,0.172,15266000
0335,20090518,0.73,0.73,0.73,0.73,20000
0336,20090518,6.80,6.85,6.52,6.63,3545351
0337,20090518,2.11,2.80,2.11,2.73,25278000
0338,20090518,2.59,2.65,2.51,2.64,17668000
0339,20090518,0.35,0.42,0.35,0.405,320000
0340,20090518,0.315,0.325,0.31,0.32,227866000
0341,20090518,15.80,15.80,15.52,15.68,466000
0342,20090518,0.39,0.42,0.37,0.42,2494000
0343,20090518,0.47,0.475,0.45,0.47,472400
0345,20090518,3.62,3.88,3.51,3.85,456000
0346,20090518,0.78,0.79,0.76,0.79,19170000
0347,20090518,10.72,11.24,10.30,11.12,11577320
0348,20090518,0.186,0.186,0.17,0.181,4602000
0349,20090518,13.00,13.42,12.90,13.34,3454000
0350,20090518,1.49,1.49,1.40,1.44,1776000
0351,20090518,0.126,0.144,0.123,0.141,289793984
0352,20090518,0.355,0.36,0.29,0.345,574000
0353,20090518,0.096,0.102,0.094,0.10,173386000
0355,20090518,0.405,0.43,0.40,0.43,5959400
0357,20090518,4.28,4.39,4.15,4.36,1063000
0358,20090518,10.78,11.32,10.44,11.18,30077000
0359,20090518,0.58,0.61,0.58,0.60,1920000
0360,20090518,1.00,1.02,1.00,1.02,92760
0361,20090518,0.40,0.415,0.39,0.39,1334000
0362,20090518,0.225,0.225,0.206,0.215,7710000
0363,20090518,27.10,27.10,26.35,26.60,1946000
0365,20090518,0.165,0.165,0.165,0.165,8000
0366,20090518,3.16,3.33,3.08,3.28,777200
0367,20090518,0.58,0.63,0.55,0.61,10496707
0368,20090518,2.72,2.87,2.70,2.85,6765500
0369,20090518,1.85,1.98,1.85,1.91,612000
0370,20090518,0.054,0.054,0.051,0.053,36842000
0371,20090518,1.14,1.20,1.13,1.17,8966450
0372,20090518,0.55,0.60,0.51,0.60,1031120
0373,20090518,15.40,15.60,15.40,15.40,28000
0374,20090518,2.55,2.55,2.55,2.55,0
0375,20090518,3.15,3.15,3.15,3.15,0
0376,20090518,0.10,0.10,0.10,0.10,0
0377,20090518,0.46,0.46,0.46,0.46,0
0378,20090518,1.88,1.99,1.88,1.99,220000
0379,20090518,0.30,0.415,0.30,0.40,59370000
0380,20090518,0.037,0.038,0.036,0.037,26260000
0381,20090518,0.247,0.248,0.246,0.247,1500000
0382,20090518,0.28,0.315,0.28,0.285,21408000
0383,20090518,0.89,0.92,0.87,0.90,1444000
0384,20090518,1.64,1.69,1.62,1.68,17306000
0385,20090518,0.275,0.28,0.27,0.27,700000
0386,20090518,5.90,6.17,5.87,6.14,149870272
0387,20090518,0.48,0.48,0.46,0.46,40000
0388,20090518,101.00,110.10,99.60,109.70,14673351
0390,20090518,5.60,5.96,5.53,5.82,70962784
0391,20090518,0.345,0.35,0.345,0.35,202000
0392,20090518,34.15,34.15,33.00,34.00,889000
0393,20090518,2.29,2.29,2.17,2.24,3416000
0395,20090518,3.95,4.05,3.95,3.96,74400
0397,20090518,0.47,0.50,0.46,0.495,6541200
0398,20090518,1.42,1.54,1.42,1.52,998000
0399,20090518,0.30,0.31,0.295,0.30,9804400
0402,20090518,0.335,0.355,0.325,0.355,1608000
0403,20090518,0.405,0.41,0.40,0.41,686000
0404,20090518,0.70,0.78,0.70,0.78,4780000
0405,20090518,2.12,2.18,2.10,2.16,4434500
0406,20090518,0.87,0.89,0.86,0.89,1915000
0408,20090518,3.38,3.38,3.34,3.35,358000
0409,20090518,0.345,0.345,0.345,0.345,0
0410,20090518,4.63,5.12,4.63,5.06,40208040
0411,20090518,3.25,3.25,3.25,3.25,0
0412,20090518,0.69,0.71,0.65,0.70,1237000
0413,20090518,0.55,0.61,0.55,0.61,474000
0416,20090518,2.68,2.70,2.60,2.69,1018000
0417,20090518,0.81,0.81,0.81,0.81,0
0418,20090518,0.29,0.35,0.29,0.33,7416000
0419,20090518,0.053,0.057,0.053,0.055,90977000
0420,20090518,0.65,0.68,0.60,0.67,7166000
0422,20090518,0.71,0.72,0.70,0.72,1687000
0423,20090518,1.45,1.53,1.43,1.52,728000
0425,20090518,5.32,5.38,5.31,5.34,1403400
0426,20090518,0.33,0.33,0.32,0.32,502000
0428,20090518,3.75,3.75,3.75,3.75,0
0430,20090518,0.066,0.075,0.065,0.072,2878000
0431,20090518,0.25,0.25,0.25,0.25,44000
0432,20090518,1.58,1.61,1.58,1.59,3092000
0433,20090518,0.255,0.27,0.255,0.27,33240624
0435,20090518,1.36,1.36,1.34,1.35,2983000
0438,20090518,0.47,0.475,0.45,0.47,4474000
0439,20090518,0.025,0.025,0.025,0.025,0
0440,20090518,27.00,29.00,26.00,27.10,723133
0444,20090518,0.47,0.47,0.47,0.47,0
0448,20090518,0.39,0.405,0.39,0.405,362000
0450,20090518,1.42,1.47,1.37,1.45,1928000
0451,20090518,1.21,1.21,1.21,1.22,2000
0455,20090518,0.52,0.52,0.48,0.51,1002000
0456,20090518,0.265,0.265,0.265,0.265,0
0457,20090518,0.405,0.405,0.405,0.405,0
0458,20090518,1.55,1.60,1.55,1.60,80125
0462,20090518,0.66,0.71,0.65,0.69,2796000
0464,20090518,0.43,0.44,0.43,0.44,244000
0467,20090518,0.445,0.52,0.43,0.50,16398600
0469,20090518,0.17,0.18,0.17,0.18,112000
0471,20090518,0.101,0.108,0.099,0.106,18445000
0472,20090518,0.62,0.68,0.62,0.64,2825850
0474,20090518,0.45,0.47,0.45,0.47,28000
0475,20090518,0.475,0.485,0.475,0.475,522000
0476,20090518,0.50,0.50,0.47,0.495,1171300
0477,20090518,0.65,0.73,0.65,0.70,1836000
0479,20090518,0.025,0.025,0.025,0.025,0
0480,20090518,2.96,3.13,2.88,3.07,6644000
0482,20090518,0.97,0.98,0.97,0.97,70000
0483,20090518,0.91,0.91,0.91,0.94,2000
0485,20090518,0.26,0.26,0.245,0.245,262500
0487,20090518,0.385,0.39,0.375,0.385,17076000
0488,20090518,0.128,0.133,0.125,0.131,128713072
0489,20090518,6.16,6.29,5.92,6.13,26914904
0491,20090518,0.064,0.065,0.059,0.065,2550000
0493,20090518,1.12,1.12,1.12,1.12,0
0494,20090518,20.80,21.30,20.60,21.00,10969891
0495,20090518,0.22,0.22,0.22,0.225,20000
0496,20090518,0.54,0.55,0.53,0.54,789000
0497,20090518,0.156,0.166,0.156,0.161,2720000
0498,20090518,0.59,0.61,0.55,0.61,17461738
0499,20090518,0.46,0.46,0.46,0.46,37700
0500,20090518,0.42,0.455,0.415,0.45,6811000
0501,20090518,0.01,0.01,0.01,0.01,0
0502,20090518,0.58,0.58,0.58,0.58,0
0504,20090518,0.021,0.024,0.02,0.023,4256000
0505,20090518,0.81,0.86,0.80,0.86,6446000
0506,20090518,4.05,4.18,3.98,4.14,2754000
0508,20090518,0.95,0.95,0.95,0.95,0
0509,20090518,0.215,0.25,0.215,0.248,12515000
0511,20090518,28.50,28.85,28.00,28.80,883000
0512,20090518,0.34,0.34,0.34,0.34,40000
0513,20090518,0.65,0.66,0.65,0.66,80000
0515,20090518,0.45,0.51,0.45,0.51,122000
0516,20090518,0.215,0.239,0.21,0.235,5134000
0517,20090518,3.18,3.24,3.06,3.20,3262000
0518,20090518,1.15,1.20,1.15,1.20,124000
0519,20090518,0.156,0.163,0.154,0.162,1805000
0521,20090518,0.53,0.58,0.53,0.57,4082000
0522,20090518,36.40,37.00,36.15,36.50,411500
0524,20090518,0.33,0.36,0.33,0.36,293200
0525,20090518,3.73,3.73,3.65,3.69,7590000
0526,20090518,0.22,0.221,0.22,0.244,350000
0527,20090518,0.30,0.30,0.30,0.30,0
0528,20090518,0.235,0.255,0.235,0.25,1204000
0528,20090518,0.235,0.255,0.235,0.25,1204000
0529,20090518,1.10,1.10,1.07,1.10,92000
0530,20090518,0.03,0.03,0.03,0.03,0
0531,20090518,0.98,0.98,0.92,0.96,1137000
0532,20090518,0.66,0.68,0.66,0.68,270000
0533,20090518,1.74,1.82,1.74,1.81,1701000
0535,20090518,0.124,0.133,0.124,0.133,18606000
0536,20090518,0.73,0.75,0.73,0.75,930000
0538,20090518,4.92,5.20,4.70,5.02,5704000
0539,20090518,0.70,0.72,0.67,0.72,4388000
0542,20090518,0.042,0.045,0.042,0.045,1544000
0543,20090518,1.45,1.50,1.45,1.45,7549000
0544,20090518,0.03,0.033,0.03,0.033,21121000
0546,20090518,1.49,1.56,1.49,1.56,3834000
0547,20090518,0.041,0.041,0.041,0.041,0
0548,20090518,3.33,3.48,3.25,3.45,2837000
0549,20090518,0.32,0.34,0.32,0.34,30000
0550,20090518,0.75,0.77,0.71,0.77,108000
0551,20090518,15.66,16.30,15.56,16.18,2205709
0552,20090518,4.59,4.67,4.55,4.62,17682000
0553,20090518,1.45,1.54,1.45,1.52,2144000
0554,20090518,0.29,0.31,0.29,0.295,4138000
0555,20090518,0.45,0.52,0.445,0.51,200969616
0556,20090518,1.12,1.13,1.06,1.10,188000
0557,20090518,0.39,0.46,0.385,0.44,7455000
0558,20090518,0.34,0.35,0.34,0.345,1150000
0559,20090518,0.38,0.42,0.38,0.40,7360000
0560,20090518,0.96,1.04,0.96,1.02,2496000
0563,20090518,4.95,4.95,4.95,4.95,0
0565,20090518,0.218,0.218,0.203,0.217,1190000
0566,20090518,0.85,1.02,0.85,1.02,698000
0567,20090518,0.46,0.46,0.445,0.46,196000
0568,20090518,1.08,1.27,1.03,1.17,19049900
0568,20090518,1.08,1.27,1.03,1.17,19049900
0569,20090518,2.40,2.55,2.40,2.54,1464000
0570,20090518,0.46,0.46,0.46,0.465,86000
0571,20090518,1.15,1.26,1.14,1.25,9544000
0572,20090518,0.29,0.29,0.29,0.29,0
0573,20090518,2.01,2.01,1.95,1.99,2358000
0575,20090518,0.175,0.184,0.17,0.18,64253000
0576,20090518,5.52,5.78,5.52,5.70,25135172
0577,20090518,0.47,0.48,0.46,0.485,278000
0578,20090518,0.78,0.82,0.77,0.81,4314000
0581,20090518,1.58,1.68,1.56,1.65,1434000
0582,20090518,1.00,1.00,1.00,1.00,0
0583,20090518,1.28,1.36,1.26,1.36,2368000
0585,20090518,0.34,0.34,0.34,0.34,0
0586,20090518,0.00,0.00,0.00,0.00,0
0587,20090518,0.85,0.86,0.82,0.84,3212000
0588,20090518,2.40,2.55,2.33,2.55,19678000
0589,20090518,13.80,13.80,13.16,13.34,1395900
0590,20090518,3.13,3.18,3.06,3.16,938000
0592,20090518,0.29,0.295,0.28,0.295,2262000
0593,20090518,2.62,2.62,2.62,2.62,0
0595,20090518,0.27,0.27,0.27,0.27,0
0597,20090518,0.265,0.27,0.265,0.27,5451000
0598,20090518,1.70,1.86,1.70,1.84,33059000
0599,20090518,0.65,0.65,0.65,0.66,12000
0600,20090518,0.158,0.188,0.156,0.18,16276000
0601,20090518,0.148,0.155,0.148,0.155,232000
0602,20090518,0.37,0.45,0.36,0.42,5035000
0603,20090518,0.365,0.405,0.365,0.40,31136600
0604,20090518,2.96,3.28,2.86,3.16,38762808
0605,20090518,0.265,0.29,0.26,0.29,3480000
0606,20090518,4.68,5.04,4.58,5.00,15213962
0607,20090518,0.48,0.48,0.48,0.48,0
0608,20090518,1.50,1.60,1.50,1.53,112000
0609,20090518,0.41,0.42,0.40,0.42,460000
0610,20090518,1.15,1.22,1.15,1.22,246000
0611,20090518,0.30,0.30,0.295,0.30,926000
0612,20090518,0.133,0.135,0.128,0.134,7252000
0613,20090518,0.085,0.095,0.084,0.092,328180000
0616,20090518,0.113,0.124,0.113,0.12,47329900
0617,20090518,1.28,1.32,1.27,1.32,168000
0618,20090518,0.158,0.165,0.146,0.165,384000
0619,20090518,0.069,0.072,0.069,0.071,2087500
0620,20090518,0.036,0.04,0.036,0.04,18080000
0621,20090518,0.90,0.90,0.90,0.90,10000
0622,20090518,0.138,0.158,0.133,0.155,43112848
0623,20090518,1.65,1.80,1.63,1.73,1511000
0625,20090518,2.26,2.29,2.24,2.27,590000
0626,20090518,3.11,3.18,3.07,3.11,1140000
0627,20090518,0.014,0.014,0.014,0.014,0
0628,20090518,0.435,0.455,0.40,0.435,4495200
0629,20090518,1.08,1.08,0.98,1.01,815000
0630,20090518,0.24,0.24,0.24,0.24,0
0632,20090518,0.46,0.46,0.43,0.455,50000
0635,20090518,1.50,1.78,1.50,1.77,1378400
0636,20090518,3.81,4.15,3.81,4.08,17381000
0637,20090518,0.65,0.67,0.65,0.67,60000
0638,20090518,1.13,1.13,1.13,1.13,0
0639,20090518,3.12,3.22,3.02,3.15,25050000
0641,20090518,1.08,1.11,1.08,1.10,1120000
0643,20090518,0.20,0.205,0.20,0.205,700000
0645,20090518,0.32,0.32,0.32,0.325,130000
0646,20090518,0.175,0.175,0.175,0.175,0
0647,20090518,0.152,0.152,0.141,0.151,378000
0648,20090518,0.071,0.073,0.07,0.072,152634000
0650,20090518,0.225,0.225,0.225,0.225,0
0651,20090518,0.014,0.014,0.013,0.014,315860000
0653,20090518,3.62,3.71,3.62,3.71,611000
0655,20090518,0.61,0.65,0.60,0.64,6974116
0656,20090518,3.67,4.07,3.63,4.04,35049500
0657,20090518,0.27,0.27,0.27,0.27,0
0658,20090518,13.42,13.98,13.40,13.98,6066000
0659,20090518,13.78,14.66,13.78,14.30,326460
0660,20090518,0.25,0.275,0.25,0.27,7480000
0661,20090518,0.59,0.62,0.58,0.61,70496000
0662,20090518,2.12,2.13,2.11,2.13,20000
0663,20090518,0.136,0.145,0.136,0.14,560000
0665,20090518,2.16,2.29,2.10,2.29,3250113
0666,20090518,0.125,0.13,0.123,0.124,1686000
0667,20090518,0.75,0.78,0.75,0.77,1670000
0668,20090518,0.89,0.92,0.89,0.91,3220000
0669,20090518,5.47,5.62,5.43,5.60,3812000
0670,20090518,1.38,1.43,1.34,1.43,12022000
0672,20090518,2.76,3.50,2.70,3.18,12367000
0673,20090518,0.175,0.175,0.165,0.17,267000
0674,20090518,0.275,0.28,0.25,0.27,11272000
0675,20090518,0.18,0.18,0.18,0.20,4000
0676,20090518,1.36,1.36,1.36,1.36,0
0677,20090518,0.305,0.31,0.295,0.305,3804000
0678,20090518,0.94,0.95,0.87,0.94,516717
0679,20090518,0.25,0.25,0.22,0.22,330000
0680,20090518,0.075,0.077,0.073,0.077,53050000
0681,20090518,0.30,0.37,0.29,0.355,35340000
0682,20090518,4.85,4.92,4.76,4.88,7891064
0683,20090518,26.80,28.50,26.80,28.05,5593500
0684,20090518,0.94,0.99,0.94,0.99,206000
0685,20090518,1.08,1.10,1.08,1.10,201000
0686,20090518,0.40,0.52,0.40,0.50,1270000
0687,20090518,0.66,0.73,0.66,0.72,608000
0688,20090518,14.10,15.10,13.72,14.88,31050098
0689,20090518,0.156,0.156,0.156,0.156,0
0690,20090518,0.05,0.051,0.046,0.05,447027904
0691,20090518,4.69,4.88,4.61,4.81,7937000
0692,20090518,0.16,0.169,0.16,0.169,4000
0693,20090518,1.10,1.10,1.10,1.14,15000
0694,20090518,5.20,5.50,5.05,5.49,2960002
0696,20090518,4.29,4.35,4.09,4.28,872000
0697,20090518,1.20,1.32,1.19,1.30,330743008
0698,20090518,0.096,0.116,0.096,0.113,45650000
0700,20090518,77.30,80.80,77.30,80.50,4420813
0701,20090518,0.138,0.14,0.135,0.14,2010000
0702,20090518,0.345,0.35,0.335,0.345,16755000
0703,20090518,0.45,0.475,0.45,0.465,396000
0704,20090518,0.43,0.45,0.43,0.45,576522
0705,20090518,0.80,0.84,0.80,0.84,116000
0706,20090518,0.158,0.175,0.152,0.175,1560000
0707,20090518,0.238,0.25,0.238,0.242,1248000
0708,20090518,0.188,0.217,0.18,0.21,4680000
0709,20090518,1.54,1.56,1.52,1.53,5282000
0710,20090518,1.78,1.90,1.75,1.90,2179000
0711,20090518,0.48,0.50,0.46,0.50,2636000
0713,20090518,0.125,0.125,0.125,0.125,212000
0715,20090518,0.56,0.57,0.55,0.56,2414000
0716,20090518,0.74,0.82,0.74,0.81,106580880
0717,20090518,0.415,0.44,0.40,0.435,15448000
0718,20090518,0.21,0.21,0.21,0.21,0
0719,20090518,1.70,1.73,1.68,1.73,776000
0720,20090518,0.235,0.235,0.235,0.235,150000
0721,20090518,0.10,0.10,0.08,0.10,3430000
0722,20090518,1.71,1.71,1.68,1.68,3606000
0723,20090518,0.135,0.156,0.135,0.153,27580000
0724,20090518,0.13,0.13,0.129,0.124,260000
0725,20090518,0.50,0.50,0.50,0.50,0
0726,20090518,0.38,0.38,0.38,0.38,0
0727,20090518,0.425,0.435,0.425,0.435,1030000
0728,20090518,3.44,3.64,3.44,3.59,111859840
0729,20090518,0.073,0.089,0.073,0.082,11720030
0730,20090518,0.34,0.375,0.34,0.37,411000
0731,20090518,0.64,0.68,0.64,0.66,506000
0732,20090518,4.98,5.29,4.98,5.15,144000
0733,20090518,1.92,1.95,1.88,1.94,6228000
0735,20090518,0.475,0.51,0.47,0.495,105580000
0736,20090518,0.105,0.128,0.105,0.122,38800000
0737,20090518,4.22,4.22,4.12,4.13,3554264
0738,20090518,0.81,0.88,0.81,0.87,3110000
0739,20090518,1.63,1.87,1.60,1.85,31522000
0743,20090518,5.88,6.02,5.66,6.00,3512500
0745,20090518,0.155,0.187,0.155,0.174,53108000
0746,20090518,1.00,1.05,1.00,1.05,1154000
0747,20090518,0.60,0.60,0.60,0.60,0
0749,20090518,0.175,0.175,0.175,0.175,76059
0750,20090518,2.88,3.16,2.87,3.16,12136900
0751,20090518,0.90,0.90,0.88,0.89,2036000
0752,20090518,0.96,0.98,0.92,0.97,3792000
0753,20090518,3.70,3.83,3.66,3.82,19874260
0754,20090518,9.91,10.86,9.65,10.34,12855000
0755,20090518,0.27,0.28,0.25,0.265,63050000
0756,20090518,0.90,0.90,0.90,0.90,4000
0757,20090518,2.37,2.44,2.29,2.43,12115000
0758,20090518,0.151,0.152,0.148,0.15,1012000
0759,20090518,0.17,0.17,0.17,0.17,0
0760,20090518,0.20,0.203,0.20,0.20,300000
0761,20090518,0.249,0.28,0.228,0.246,209578000
0762,20090518,9.00,9.20,8.78,9.18,27979460
0763,20090518,25.40,25.55,24.65,25.35,1636037
0764,20090518,0.50,0.50,0.495,0.495,1426200
0765,20090518,0.325,0.355,0.325,0.33,900000
0766,20090518,0.101,0.111,0.101,0.107,12630000
0767,20090518,0.07,0.083,0.07,0.083,2360000
0768,20090518,0.084,0.084,0.061,0.082,8014000
0769,20090518,1.11,1.18,1.09,1.17,7116000
0770,20090518,1.48,1.48,1.48,1.48,0
0771,20090518,2.17,2.20,2.17,2.20,186000
0789,20090518,0.51,0.60,0.49,0.60,4880000
0794,20090518,1.30,1.30,1.24,1.24,14000
0800,20090518,3.50,3.91,3.50,3.74,9480160
0802,20090518,7.25,8.05,7.25,8.00,3321848
0806,20090518,3.50,3.50,3.40,3.49,973000
0808,20090518,0.90,0.91,0.90,0.91,1359093
0809,20090518,1.33,1.38,1.30,1.37,10016000
0810,20090518,0.138,0.151,0.13,0.151,6840000
0811,20090518,2.59,2.80,2.57,2.77,7715000
0812,20090518,0.26,0.26,0.25,0.25,516000
0813,20090518,11.00,11.42,10.84,11.34,34245388
0814,20090518,3.54,3.75,3.42,3.75,2305000
0817,20090518,2.68,3.08,2.63,2.93,83582920
0818,20090518,0.86,0.96,0.84,0.92,7854000
0819,20090518,1.79,1.99,1.79,1.98,29996000
0820,20090518,5.81,6.02,5.81,5.99,807000
0822,20090518,0.236,0.285,0.23,0.25,3222000
0823,20090518,15.30,15.68,15.28,15.60,2706757
0825,20090518,5.50,5.78,5.32,5.70,932000
0826,20090518,1.98,2.14,1.95,2.12,1936000
0828,20090518,1.54,1.62,1.54,1.57,3960500
0832,20090518,2.45,2.56,2.28,2.48,12497000
0833,20090518,0.35,0.385,0.35,0.385,686000
0834,20090518,0.90,1.00,0.87,0.95,320000
0835,20090518,0.285,0.335,0.285,0.325,28640000
0836,20090518,15.94,15.94,15.60,15.84,9936161
0838,20090518,0.70,0.75,0.70,0.75,706000
0841,20090518,1.16,1.21,1.16,1.20,666000
0848,20090518,1.37,1.54,1.36,1.50,58036000
0850,20090518,0.35,0.36,0.31,0.345,105074000
0851,20090518,0.70,1.00,0.70,0.93,8573600
0852,20090518,2.64,2.64,2.57,2.61,55000
0855,20090518,1.78,1.92,1.78,1.91,6871000
0856,20090518,0.73,0.73,0.70,0.72,12254000
0857,20090518,7.92,8.29,7.80,8.22,154354960
0858,20090518,1.97,1.97,1.97,1.97,0
0859,20090518,0.36,0.36,0.36,0.36,0
0860,20090518,0.42,0.42,0.41,0.41,3120000
0861,20090518,4.47,4.48,4.40,4.45,527000
0862,20090518,2.70,3.28,2.70,3.00,34000
0868,20090518,5.23,5.28,5.15,5.22,2619000
0869,20090518,0.148,0.174,0.148,0.17,671000
0870,20090518,0.65,0.65,0.65,0.65,0
0874,20090518,3.03,3.17,3.03,3.15,1514000
0875,20090518,0.043,0.043,0.043,0.043,0
0876,20090518,0.42,0.42,0.42,0.42,20000
0878,20090518,2.77,2.82,2.76,2.76,270000
0880,20090518,2.58,2.83,2.56,2.78,35908000
0882,20090518,3.68,3.84,3.58,3.80,5668100
0883,20090518,9.63,9.98,9.52,9.94,131403944
0885,20090518,0.255,0.27,0.25,0.26,15346000
0886,20090518,2.74,2.80,2.70,2.75,2095000
0887,20090518,0.219,0.238,0.215,0.232,8880000
0888,20090518,0.56,0.56,0.55,0.55,130000
0889,20090518,0.82,0.82,0.82,0.82,146000
0894,20090518,1.00,1.06,0.97,0.98,1264000
0896,20090518,0.50,0.50,0.50,0.50,0
0897,20090518,0.107,0.113,0.107,0.112,151128000
0898,20090518,0.12,0.12,0.12,0.123,20000
0899,20090518,0.365,0.38,0.33,0.38,320000
0900,20090518,5.36,5.36,5.36,5.36,0
0901,20090518,0.14,0.145,0.138,0.141,5200000
0902,20090518,4.89,5.00,4.86,4.99,15802000
0903,20090518,3.05,3.10,2.93,2.98,5562000
0904,20090518,6.92,6.92,6.65,6.70,2708000
0905,20090518,0.145,0.17,0.145,0.16,3360000
0906,20090518,15.28,15.28,15.28,15.28,0
0907,20090518,0.93,0.93,0.93,0.93,0
0908,20090518,0.395,0.42,0.39,0.42,2908000
0909,20090518,0.38,0.38,0.365,0.37,4012000
0910,20090518,0.425,0.46,0.42,0.445,117045560
0912,20090518,0.485,0.485,0.485,0.485,0
0913,20090518,0.08,0.092,0.08,0.091,21428400
0914,20090518,52.00,53.80,50.50,52.50,4551062
0915,20090518,0.227,0.227,0.227,0.227,0
0917,20090518,4.08,4.15,3.83,4.11,8068400
0918,20090518,0.148,0.165,0.142,0.148,684000
0919,20090518,1.20,1.20,1.12,1.12,3824000
0921,20090518,1.13,1.16,1.08,1.13,7952000
0922,20090518,0.165,0.165,0.165,0.165,0
0925,20090518,0.40,0.42,0.40,0.42,556000
0927,20090518,1.58,1.58,1.58,1.58,50000
0928,20090518,0.40,0.40,0.40,0.40,0
0929,20090518,0.41,0.41,0.40,0.405,3585000
0931,20090518,0.345,0.37,0.345,0.365,12280000
0933,20090518,1.77,1.77,1.68,1.71,54000
0934,20090518,1.31,1.34,1.30,1.30,334000
0938,20090518,0.395,0.40,0.39,0.40,344000
0939,20090518,4.70,4.99,4.70,4.93,671109376
0941,20090518,71.00,72.50,70.10,72.30,32414112
0943,20090518,0.172,0.183,0.172,0.174,790000
0945,20090518,140.00,142.80,139.00,142.70,533354
0952,20090518,0.33,0.33,0.31,0.33,480000
0959,20090518,0.238,0.255,0.226,0.249,149123504
0963,20090518,0.95,0.95,0.95,0.96,20000
0966,20090518,13.00,13.00,13.00,13.00,0
0968,20090518,3.35,3.58,3.30,3.45,6940000
0969,20090518,0.70,0.70,0.70,0.70,2000
0970,20090518,0.375,0.385,0.375,0.385,1240000
0978,20090518,0.087,0.095,0.087,0.095,4468000
0979,20090518,0.35,0.49,0.35,0.455,454750
0980,20090518,10.50,10.54,10.40,10.52,288000
0981,20090518,0.33,0.345,0.325,0.335,46620000
0982,20090518,0.70,0.70,0.70,0.70,0
0983,20090518,9.40,10.40,9.40,10.30,3581000
0984,20090518,10.94,11.50,10.90,10.90,66000
0985,20090518,0.31,0.33,0.30,0.33,5718768
0986,20090518,0.23,0.23,0.23,0.23,0
0987,20090518,0.71,0.80,0.70,0.78,4090000
0988,20090518,0.93,0.97,0.82,0.87,18021000
0989,20090518,0.122,0.132,0.12,0.128,34075000
0990,20090518,0.172,0.19,0.172,0.19,980000
0991,20090518,3.68,3.79,3.59,3.77,18459212
0992,20090518,2.78,2.95,2.76,2.89,34874000
0993,20090518,0.161,0.161,0.161,0.161,0
0995,20090518,4.55,4.67,4.47,4.53,2134000
0996,20090518,1.47,1.50,1.43,1.50,232000
0997,20090518,1.70,1.70,1.70,1.70,0
0998,20090518,3.95,4.35,3.90,4.28,99467984
0999,20090518,0.61,0.63,0.59,0.62,6390000
1000,20090518,3.65,3.77,3.63,3.75,127500
1001,20090518,0.39,0.42,0.39,0.42,120000
1003,20090518,0.88,0.95,0.88,0.93,2210464
1004,20090518,0.56,0.59,0.485,0.55,5474400
1005,20090518,0.42,0.42,0.42,0.42,0
1008,20090518,1.28,1.38,1.26,1.26,2954000
1010,20090518,0.18,0.18,0.18,0.18,0
1013,20090518,0.125,0.129,0.114,0.12,4402000
1031,20090518,0.171,0.185,0.171,0.182,22214000
1033,20090518,1.34,1.43,1.32,1.38,18184000
1036,20090518,7.60,7.60,7.60,7.60,0
1037,20090518,0.38,0.38,0.38,0.38,120000
1038,20090518,27.80,28.30,27.75,28.25,1846000
1041,20090518,0.026,0.027,0.024,0.025,515388000
1043,20090518,3.82,3.92,3.78,3.89,1464000
1044,20090518,34.05,37.00,33.75,36.85,3410000
1045,20090518,1.11,1.13,1.10,1.13,732000
1046,20090518,0.07,0.077,0.07,0.073,9515000
1047,20090518,0.33,0.335,0.33,0.335,60000
1049,20090518,1.50,1.55,1.43,1.43,67525
1050,20090518,0.345,0.35,0.34,0.345,542000
1051,20090518,0.15,0.209,0.148,0.192,588078720
1052,20090518,2.72,2.82,2.69,2.82,909846
1053,20090518,2.80,2.92,2.73,2.90,5187000
1055,20090518,1.89,1.99,1.87,1.97,38113000
1058,20090518,0.247,0.247,0.247,0.247,0
1059,20090518,0.181,0.198,0.181,0.188,132128560
1060,20090518,0.39,0.425,0.38,0.415,52224748
1062,20090518,0.123,0.123,0.123,0.123,0
1063,20090518,0.14,0.157,0.14,0.151,55005000
1064,20090518,0.55,0.55,0.55,0.55,83000
1065,20090518,1.91,2.07,1.85,2.05,13364000
1068,20090518,10.10,10.16,9.89,9.97,10309148
1070,20090518,1.98,2.02,1.86,1.97,1527500
1071,20090518,1.93,1.99,1.91,1.98,7158000
1072,20090518,24.85,25.00,24.00,24.60,2234168
1073,20090518,0.70,0.72,0.70,0.72,176000
1076,20090518,0.295,0.295,0.295,0.295,0
1083,20090518,2.36,2.64,2.33,2.62,4358168
1088,20090518,22.75,24.25,22.20,23.95,22534320
1093,20090518,4.20,4.40,4.18,4.38,13175000
1094,20090518,0.91,0.94,0.89,0.93,70534000
1097,20090518,0.70,0.70,0.66,0.69,81321
1098,20090518,5.41,5.61,5.20,5.41,2190945
1100,20090518,0.87,0.90,0.87,0.90,50000
1104,20090518,0.38,0.40,0.375,0.395,14810000
1105,20090518,0.39,0.405,0.39,0.405,1262000
1108,20090518,0.87,0.87,0.87,0.87,0
1109,20090518,14.56,15.40,14.24,15.26,17886000
1111,20090518,12.02,12.26,11.90,12.22,91000
1114,20090518,0.63,0.67,0.62,0.66,24588000
1116,20090518,0.57,0.57,0.57,0.57,0
1118,20090518,0.26,0.27,0.26,0.27,110000
1120,20090518,2.25,2.25,2.25,2.25,0
1122,20090518,1.36,1.40,1.33,1.38,10394000
1123,20090518,0.39,0.415,0.39,0.415,30000
1124,20090518,0.84,0.90,0.80,0.84,91984000
1125,20090518,0.23,0.236,0.224,0.235,57621000
1126,20090518,0.15,0.17,0.15,0.15,310000
1129,20090518,0.295,0.295,0.265,0.275,54560000
1130,20090518,0.065,0.066,0.065,0.065,5101000
1131,20090518,0.435,0.45,0.435,0.45,11065000
1132,20090518,3.14,3.14,3.00,3.14,139000
1133,20090518,7.20,8.12,7.18,8.11,31622000
1135,20090518,8.70,8.76,8.70,8.70,275977
1136,20090518,3.60,3.67,3.48,3.63,1786000
1137,20090518,1.50,1.54,1.50,1.54,460000
1138,20090518,10.10,10.66,10.10,10.48,19505420
1139,20090518,0.149,0.149,0.149,0.149,0
1140,20090518,0.70,0.70,0.70,0.70,0
1141,20090518,0.14,0.153,0.14,0.15,12088000
1142,20090518,0.135,0.135,0.129,0.132,164500000
1149,20090518,0.37,0.39,0.37,0.385,740000
1155,20090518,1.40,1.49,1.31,1.49,4803900
1159,20090518,0.11,0.11,0.11,0.125,8000
1160,20090518,0.32,0.32,0.32,0.32,0
1161,20090518,2.00,2.02,2.00,2.00,119000
1163,20090518,0.29,0.30,0.275,0.30,9468000
1164,20090518,0.167,0.182,0.167,0.177,26280000
1166,20090518,0.051,0.053,0.049,0.053,135124096
1168,20090518,1.00,1.09,0.97,1.05,20551650
1169,20090518,0.95,0.98,0.92,0.98,5845633
1170,20090518,0.78,0.78,0.78,0.78,0
1171,20090518,8.50,8.92,8.32,8.80,28405054
1172,20090518,0.143,0.156,0.142,0.149,14580000
1173,20090518,0.11,0.115,0.108,0.115,1000000
1174,20090518,0.91,0.92,0.89,0.91,6936511
1175,20090518,6.90,7.00,6.66,6.83,2220600
1176,20090518,0.425,0.46,0.385,0.44,19016000
1177,20090518,1.70,1.81,1.68,1.77,5800000
1179,20090518,0.00,0.00,0.00,0.00,0
1180,20090518,0.046,0.048,0.046,0.048,8748000
1182,20090518,0.11,0.125,0.11,0.124,18980050
1184,20090518,0.70,0.70,0.70,0.70,0
1185,20090518,0.46,0.49,0.45,0.48,6460511
1186,20090518,10.42,10.92,10.26,10.88,24808480
1187,20090518,0.72,0.72,0.72,0.72,4000
1188,20090518,0.08,0.088,0.08,0.087,5154000
1189,20090518,0.048,0.05,0.047,0.05,88191568
1191,20090518,0.146,0.156,0.145,0.152,2878000
1192,20090518,0.148,0.15,0.145,0.148,9940000
1193,20090518,5.30,5.67,5.30,5.60,586000
1194,20090518,0.46,0.49,0.44,0.475,4470000
1195,20090518,0.29,0.34,0.29,0.33,1224000
1196,20090518,0.27,0.27,0.27,0.27,0
1198,20090518,0.415,0.43,0.415,0.43,196000
1199,20090518,7.89,7.94,7.66,7.87,10832858
1200,20090518,3.86,3.97,3.61,3.91,11189230
1201,20090518,2.02,2.26,1.91,2.26,808000
1202,20090518,1.05,1.10,1.04,1.07,1492000
1203,20090518,1.00,1.04,0.99,1.02,2931000
1205,20090518,1.56,1.64,1.54,1.62,37223300
1207,20090518,1.09,1.17,1.06,1.12,109278048
1208,20090518,1.77,1.82,1.69,1.80,6748000
1211,20090518,26.95,27.00,25.60,26.80,4648580
1212,20090518,8.90,8.90,8.36,8.60,988000
1213,20090518,0.31,0.31,0.31,0.31,0
1215,20090518,0.325,0.33,0.29,0.305,251604992
1217,20090518,0.098,0.123,0.098,0.121,146280912
1218,20090518,0.145,0.163,0.143,0.163,600000
1220,20090518,1.01,1.01,1.01,1.01,0
1221,20090518,2.74,2.74,2.74,2.74,0
1222,20090518,0.136,0.146,0.132,0.144,68737824
1223,20090518,0.198,0.209,0.196,0.205,850000
1224,20090518,3.77,4.30,3.77,4.22,46641000
1225,20090518,0.62,0.62,0.60,0.61,740000
1226,20090518,0.265,0.265,0.265,0.265,40000
1227,20090518,0.109,0.137,0.109,0.133,11392000
1228,20090518,0.041,0.041,0.041,0.041,0
1229,20090518,0.90,0.90,0.87,0.90,50000
1333,20090518,6.90,6.92,6.82,6.83,31829600
1368,20090518,3.50,3.78,3.48,3.71,6268000
1382,20090518,1.32,1.40,1.30,1.38,2242000
1383,20090518,0.65,0.76,0.65,0.74,4094000
1386,20090518,0.54,0.66,0.54,0.63,11243000
1387,20090518,1.67,1.68,1.64,1.67,110381000
1388,20090518,2.32,2.32,2.25,2.30,507000
1389,20090518,0.90,0.90,0.90,0.90,0
1393,20090518,4.68,5.15,4.50,4.99,35857000
1398,20090518,4.60,4.78,4.55,4.76,328675584
1399,20090518,1.05,1.08,1.03,1.07,9142000
1688,20090518,12.60,13.24,12.20,12.86,11711480
1766,20090518,3.75,4.01,3.69,3.98,49251000
1800,20090518,9.70,10.16,9.55,10.02,23582446
1808,20090518,0.245,0.30,0.245,0.30,5414000
1812,20090518,3.83,3.94,3.76,3.88,2041500
1813,20090518,4.76,5.01,4.60,4.87,21714000
1818,20090518,11.00,11.16,10.80,11.04,7144950
1828,20090518,2.11,2.38,2.05,2.36,11829091
1832,20090518,2.07,2.20,2.05,2.17,148000
1833,20090518,3.09,3.39,3.09,3.27,1867000
1836,20090518,10.60,10.66,10.50,10.60,111500
1838,20090518,2.15,2.35,2.11,2.32,32222000
1862,20090518,30.55,30.55,30.55,30.55,1000
1868,20090518,2.29,2.60,2.23,2.55,7464500
1880,20090518,5.80,5.98,5.71,5.92,18160000
1881,20090518,0.97,1.00,0.97,0.99,7985000
1882,20090518,2.01,2.18,1.99,2.18,733000
1883,20090518,1.39,1.41,1.35,1.40,2258570
1886,20090518,5.45,5.64,5.40,5.60,6521500
1888,20090518,3.39,3.50,3.30,3.35,2648500
1889,20090518,0.83,0.85,0.83,0.84,11960000
1893,20090518,6.58,6.88,6.55,6.81,10628000
1898,20090518,7.98,8.64,7.88,8.60,36042512
1899,20090518,1.73,1.82,1.70,1.77,1345000
1919,20090518,7.66,8.65,7.65,8.54,112453048
1991,20090518,0.67,0.72,0.67,0.72,3380000
1997,20090518,1.11,1.17,1.11,1.17,902000
2000,20090518,0.75,0.89,0.75,0.88,18560000
2002,20090518,1.68,1.74,1.57,1.68,2074500
2005,20090518,0.51,0.52,0.51,0.52,2195000
2006,20090518,1.68,1.71,1.63,1.69,5602000
2007,20090518,3.26,3.94,3.16,3.79,185161200
2018,20090518,5.69,5.69,5.40,5.60,1312000
2020,20090518,8.17,8.19,7.98,8.19,9122000
2028,20090518,0.26,0.26,0.26,0.26,14000
2038,20090518,5.00,5.47,5.00,5.46,27306828
2088,20090518,1.59,1.64,1.59,1.61,5862000
2300,20090518,4.87,4.95,4.87,4.95,1286000
2302,20090518,5.16,5.60,5.00,5.10,2065000
2307,20090518,0.54,0.56,0.51,0.52,3590000
2309,20090518,0.169,0.211,0.163,0.208,150646000
2310,20090518,0.39,0.42,0.37,0.405,626000
2312,20090518,0.155,0.174,0.155,0.173,10527000
2313,20090518,3.16,3.16,3.02,3.11,2475000
2314,20090518,8.30,8.56,8.00,8.50,4702600
2317,20090518,0.465,0.485,0.465,0.48,764000
2320,20090518,0.82,0.82,0.80,0.82,212000
2322,20090518,0.183,0.183,0.176,0.176,2470000
2323,20090518,0.157,0.169,0.157,0.166,2780000
2324,20090518,0.236,0.236,0.236,0.236,0
2326,20090518,0.08,0.08,0.08,0.08,0
2327,20090518,0.198,0.202,0.198,0.202,414000
2328,20090518,4.60,4.82,4.55,4.80,25908584
2330,20090518,0.59,0.59,0.59,0.59,0
2332,20090518,1.46,1.48,1.43,1.47,13565960
2333,20090518,4.59,4.89,4.46,4.84,3197500
2336,20090518,0.07,0.07,0.07,0.07,0
2337,20090518,2.24,2.65,2.18,2.61,26636000
2338,20090518,24.40,26.15,23.60,25.70,2302600
2339,20090518,0.73,0.73,0.73,0.73,0
2340,20090518,0.68,0.70,0.68,0.70,76920
2341,20090518,1.43,1.47,1.43,1.44,734000
2342,20090518,3.55,3.88,3.50,3.77,12270500
2343,20090518,4.40,4.50,4.12,4.44,34711000
2345,20090518,1.31,1.36,1.26,1.35,7760000
2348,20090518,0.79,0.81,0.79,0.80,848000
2349,20090518,0.20,0.204,0.19,0.202,3774000
2355,20090518,3.55,3.85,3.53,3.81,3732000
2356,20090518,6.49,7.14,6.40,6.80,3235313
2357,20090518,1.80,1.83,1.74,1.81,9548000
2358,20090518,0.94,0.94,0.94,0.94,0
2362,20090518,0.21,0.22,0.191,0.215,599000
2366,20090518,1.86,2.02,1.83,2.00,8368800
2368,20090518,1.42,1.54,1.38,1.54,1532000
2369,20090518,0.455,0.495,0.45,0.485,40498000
2371,20090518,1.50,1.55,1.45,1.52,6476000
2379,20090518,0.19,0.19,0.19,0.19,48000
2380,20090518,1.90,1.91,1.82,1.90,4832000
2382,20090518,0.78,0.84,0.78,0.81,1452000
2383,20090518,0.43,0.44,0.42,0.435,2310000
2387,20090518,11.00,11.00,10.90,10.90,4000
2388,20090518,10.90,11.14,10.84,11.08,30997936
2389,20090518,0.235,0.24,0.235,0.238,64000
2398,20090518,0.99,1.01,0.94,1.01,1454800
2600,20090518,6.87,7.21,6.70,7.11,54640100
2618,20090518,0.64,0.67,0.64,0.65,516200
2626,20090518,1.62,1.67,1.58,1.66,15264000
2628,20090518,26.85,27.50,26.65,27.45,89230632
2633,20090518,1.49,1.49,1.49,1.49,0
2662,20090518,0.236,0.25,0.233,0.233,768000
2668,20090518,0.22,0.22,0.22,0.22,0
2678,20090518,0.80,0.82,0.78,0.81,1058000
2688,20090518,10.70,10.80,10.30,10.76,1160000
2689,20090518,5.28,5.33,5.06,5.30,18909384
2698,20090518,4.40,4.47,4.25,4.45,1680500
2700,20090518,0.099,0.099,0.099,0.099,0
2722,20090518,1.10,1.23,1.09,1.21,63004000
2727,20090518,3.08,3.43,3.06,3.40,62538000
2728,20090518,0.65,0.67,0.64,0.67,108000
2777,20090518,14.20,15.20,14.10,14.92,19319692
2778,20090518,1.99,2.06,1.96,2.05,10214000
2788,20090518,1.45,1.50,1.40,1.47,2106000
2800,20090518,16.60,17.20,16.44,17.14,11187475
2823,20090518,11.50,11.90,11.50,11.88,49838192
2833,20090518,165.80,172.90,165.30,172.10,10600
2866,20090518,1.95,2.05,1.93,2.04,158092992
2868,20090518,2.50,2.59,2.38,2.50,25404000
2877,20090518,5.50,5.84,5.50,5.84,308000
2878,20090518,0.285,0.31,0.285,0.31,11150000
2880,20090518,2.88,2.92,2.80,2.90,2862000
2882,20090518,1.31,1.39,1.30,1.35,14776000
2883,20090518,7.40,7.65,7.18,7.51,21554912
2888,20090518,140.90,144.50,137.70,143.40,1135012
2889,20090518,1.21,1.25,1.18,1.24,6908000
2898,20090518,0.47,0.47,0.47,0.47,0
2899,20090518,6.26,6.49,6.23,6.48,20704856
3300,20090518,0.76,0.82,0.73,0.82,4566000
3303,20090518,0.72,0.84,0.71,0.80,2132000
3308,20090518,6.88,7.05,6.73,6.96,3689000
3311,20090518,2.00,2.12,1.93,2.08,12783220
3313,20090518,0.98,0.99,0.95,0.97,633000
3318,20090518,1.26,1.30,1.23,1.30,212000
3322,20090518,0.62,0.64,0.59,0.63,1416000
3323,20090518,16.82,17.50,16.50,17.36,10301245
3328,20090518,6.62,6.98,6.55,6.90,58980148
3330,20090518,2.83,2.86,2.75,2.84,2414000
3331,20090518,4.00,4.08,3.92,4.06,1148000
3335,20090518,0.84,0.90,0.81,0.89,4190000
3336,20090518,4.09,4.13,3.93,4.10,6133345
3337,20090518,0.82,0.88,0.79,0.86,9258000
3339,20090518,7.21,7.30,7.09,7.27,11755000
3344,20090518,1.02,1.02,1.02,1.02,0
3355,20090518,0.20,0.22,0.20,0.22,3484000
3366,20090518,1.46,1.46,1.41,1.42,150000
3368,20090518,10.74,11.16,10.56,10.98,1946930
3377,20090518,7.40,7.70,7.35,7.54,27200292
3378,20090518,1.50,1.63,1.48,1.63,70436000
3382,20090518,1.95,1.99,1.91,1.95,12272000
3383,20090518,7.56,8.58,7.32,8.24,57296000
3389,20090518,2.24,2.43,2.24,2.38,6274000
3393,20090518,3.68,3.85,3.61,3.80,2310000
3398,20090518,0.82,0.82,0.78,0.81,2420000
3399,20090518,2.32,2.33,2.32,2.32,30000
3800,20090518,1.80,2.17,1.79,2.10,16373000
3808,20090518,6.78,7.00,6.78,6.91,1361500
3813,20090518,1.13,1.14,1.06,1.09,27619000
3818,20090518,4.26,4.54,4.18,4.39,25788000
3823,20090518,0.19,0.215,0.19,0.193,84000
3828,20090518,1.00,1.02,0.95,0.98,322000
3833,20090518,3.35,3.54,3.23,3.53,4523700
3838,20090518,0.50,0.60,0.50,0.59,84568000
3868,20090518,3.10,3.40,3.10,3.30,479000
3883,20090518,1.97,2.15,1.89,2.10,31528000
3888,20090518,4.69,5.07,4.57,4.76,15720000
3889,20090518,1.08,1.19,1.00,1.19,2714000
3898,20090518,10.70,11.24,10.50,11.04,2470034
3899,20090518,3.85,3.98,3.82,3.96,210000
3900,20090518,8.01,8.76,8.00,8.46,8893500
3918,20090518,0.94,0.96,0.92,0.96,2818000
3928,20090518,0.96,1.00,0.95,1.00,5390000
3933,20090518,3.15,3.29,3.15,3.22,2554000
3938,20090518,0.50,0.53,0.49,0.50,28852000
3968,20090518,13.40,14.50,13.40,14.44,52503292
3983,20090518,4.06,4.09,4.01,4.02,8865430
3988,20090518,2.85,2.95,2.84,2.92,360197920
3989,20090518,0.48,0.52,0.48,0.51,10721000
3993,20090518,4.45,4.67,4.31,4.64,19238000
3998,20090518,0.80,0.97,0.77,0.95,74558000
3999,20090518,1.48,1.53,1.45,1.53,2425000
8002,20090518,0.69,0.69,0.69,0.69,0
8003,20090518,0.22,0.24,0.22,0.24,318000
8005,20090518,0.375,0.375,0.375,0.375,16000
8006,20090518,3.50,3.50,3.45,3.50,275750
8007,20090518,0.20,0.20,0.20,0.20,0
8008,20090518,0.76,0.81,0.76,0.81,948000
8009,20090518,0.36,0.36,0.35,0.35,310000
8010,20090518,0.015,0.015,0.015,0.015,0
8011,20090518,0.072,0.078,0.07,0.074,7090000
8013,20090518,0.14,0.145,0.12,0.128,74000
8015,20090518,0.62,0.62,0.62,0.62,0
8016,20090518,1.44,1.44,1.44,1.44,0
8017,20090518,0.042,0.043,0.04,0.042,20656000
8019,20090518,0.09,0.09,0.09,0.09,245000
8021,20090518,0.07,0.089,0.064,0.084,4490000
8022,20090518,0.64,0.69,0.64,0.66,5962000
8025,20090518,0.10,0.102,0.09,0.093,504000
8026,20090518,0.34,0.34,0.34,0.35,100000
8028,20090518,0.054,0.062,0.054,0.06,1116000
8029,20090518,0.53,0.54,0.50,0.54,95000
8032,20090518,0.06,0.066,0.06,0.066,1184000
8033,20090518,0.11,0.11,0.11,0.11,200000
8035,20090518,0.38,0.54,0.37,0.54,206977376
8037,20090518,0.24,0.24,0.24,0.24,0
8041,20090518,0.045,0.046,0.043,0.044,33580000
8042,20090518,0.00,0.00,0.00,0.00,0
8043,20090518,0.21,0.21,0.21,0.21,28000
8045,20090518,0.24,0.24,0.24,0.24,0
8046,20090518,0.54,0.55,0.52,0.54,11696000
8047,20090518,0.19,0.20,0.19,0.19,590000
8048,20090518,0.055,0.065,0.055,0.065,6824000
8049,20090518,0.228,0.265,0.22,0.265,380000
8050,20090518,0.178,0.178,0.178,0.178,0
8051,20090518,0.172,0.172,0.172,0.172,32000
8052,20090518,1.81,1.81,1.81,1.81,0
8053,20090518,0.20,0.22,0.20,0.215,3920000
8055,20090518,0.29,0.29,0.26,0.28,4872000
8058,20090518,3.18,3.28,3.18,3.21,352000
8060,20090518,0.07,0.076,0.064,0.074,630000
8061,20090518,0.046,0.059,0.046,0.059,1558000
8063,20090518,0.78,0.80,0.76,0.78,578800
8065,20090518,0.36,0.36,0.36,0.36,0
8067,20090518,0.182,0.182,0.182,0.182,0
8068,20090518,0.09,0.09,0.09,0.09,0
8069,20090518,10.38,10.50,10.30,10.50,135000
8070,20090518,0.355,0.42,0.355,0.395,2488000
8071,20090518,0.075,0.088,0.074,0.088,83970000
8075,20090518,0.071,0.071,0.07,0.07,812000
8076,20090518,0.20,0.20,0.20,0.20,120000
8078,20090518,0.69,0.69,0.69,0.69,80000
8079,20090518,0.191,0.191,0.19,0.193,160000
8080,20090518,0.73,0.73,0.73,0.73,100000
8081,20090518,0.28,0.28,0.28,0.28,273600
8082,20090518,0.08,0.08,0.08,0.081,200000
8083,20090518,0.051,0.063,0.05,0.063,8800143
8086,20090518,0.10,0.10,0.10,0.10,0
8088,20090518,0.145,0.157,0.145,0.154,1114000
8089,20090518,0.65,0.77,0.65,0.71,23594000
8090,20090518,0.00,0.00,0.00,0.00,0
8091,20090518,0.115,0.115,0.114,0.12,100000
8092,20090518,0.065,0.065,0.065,0.065,0
8095,20090518,0.29,0.30,0.27,0.27,728000
8096,20090518,0.70,0.71,0.65,0.71,300000
8100,20090518,0.15,0.153,0.15,0.153,1100000
8101,20090518,0.00,0.00,0.00,0.00,0
8102,20090518,0.58,0.60,0.58,0.62,740000
8103,20090518,0.185,0.185,0.185,0.185,0
8106,20090518,0.17,0.17,0.17,0.17,0
8108,20090518,0.12,0.13,0.116,0.125,15648000
8109,20090518,0.116,0.116,0.116,0.116,0
8110,20090518,0.108,0.108,0.108,0.108,0
8111,20090518,0.195,0.195,0.13,0.177,2155000
8112,20090518,0.83,0.88,0.82,0.88,1704000
8115,20090518,0.19,0.19,0.19,0.19,0
8116,20090518,0.198,0.206,0.197,0.205,181220000
8117,20090518,0.058,0.07,0.058,0.067,218780000
8118,20090518,1.58,1.68,1.56,1.68,668000
8119,20090518,0.086,0.133,0.086,0.129,12740000
8120,20090518,0.048,0.048,0.048,0.048,0
8123,20090518,0.16,0.16,0.155,0.155,510000
8126,20090518,0.27,0.27,0.27,0.27,0
8128,20090518,0.065,0.078,0.065,0.072,63440000
8129,20090518,0.071,0.074,0.068,0.074,84720000
8130,20090518,0.026,0.026,0.026,0.026,0
8131,20090518,0.169,0.17,0.169,0.17,396000
8136,20090518,0.106,0.118,0.105,0.117,4808000
8137,20090518,0.50,0.52,0.49,0.52,72000
8139,20090518,0.19,0.19,0.19,0.19,0
8141,20090518,0.00,0.00,0.00,0.00,0
8143,20090518,0.042,0.043,0.042,0.043,4160000
8148,20090518,0.31,0.31,0.31,0.31,0
8149,20090518,1.20,1.20,1.10,1.20,40000
8150,20090518,0.67,0.67,0.60,0.66,9610000
8151,20090518,0.239,0.239,0.239,0.239,340000
8153,20090518,0.395,0.42,0.395,0.40,13246000
8155,20090518,0.26,0.26,0.26,0.26,80000
8158,20090518,0.285,0.29,0.27,0.28,2205000
8167,20090518,0.108,0.155,0.103,0.15,83820000
8169,20090518,0.16,0.16,0.16,0.175,100000
8171,20090518,0.117,0.117,0.117,0.117,0
8172,20090518,0.155,0.155,0.138,0.14,2040000
8173,20090518,0.128,0.171,0.125,0.169,308710016
8175,20090518,0.105,0.105,0.105,0.10,100000
8176,20090518,0.48,0.48,0.41,0.44,60000
8178,20090518,0.101,0.101,0.101,0.101,0
8180,20090518,1.19,1.24,1.17,1.23,4756000
8182,20090518,0.162,0.187,0.16,0.184,28106000
8186,20090518,0.096,0.107,0.092,0.107,9048353
8188,20090518,0.345,0.345,0.345,0.345,0
8189,20090518,0.20,0.20,0.20,0.20,0
8190,20090518,0.058,0.058,0.058,0.058,350000
8192,20090518,0.097,0.11,0.094,0.107,13664000
8196,20090518,0.375,0.375,0.355,0.37,835000
8197,20090518,0.099,0.10,0.099,0.10,1190000
8198,20090518,0.40,0.42,0.40,0.40,8000
8199,20090518,18.00,19.12,17.68,18.66,3929000
8200,20090518,0.045,0.064,0.045,0.064,9230000
8201,20090518,0.33,0.33,0.33,0.33,0
8202,20090518,0.064,0.073,0.064,0.069,119700000
8203,20090518,0.30,0.325,0.30,0.325,1330000
8205,20090518,0.30,0.30,0.30,0.30,0
8206,20090518,0.82,0.84,0.80,0.83,139000
8208,20090518,1.33,1.33,1.30,1.31,52000
8210,20090518,0.32,0.32,0.32,0.32,48000
8211,20090518,0.077,0.077,0.077,0.077,0
8212,20090518,0.275,0.275,0.22,0.23,3200000
8213,20090518,0.053,0.06,0.05,0.05,4670000
8216,20090518,0.56,0.56,0.56,0.56,0
8217,20090518,2.75,2.75,2.60,2.71,170000
8220,20090518,0.035,0.038,0.035,0.038,4824000
8221,20090518,0.52,0.53,0.50,0.53,160000
8222,20090518,0.00,0.00,0.00,0.00,0
8225,20090518,0.50,0.50,0.50,0.50,25000
8226,20090518,0.16,0.16,0.16,0.16,0
8227,20090518,0.14,0.14,0.14,0.14,0
8233,20090518,0.22,0.22,0.22,0.22,0
8247,20090518,2.34,2.34,2.34,2.33,14000
8250,20090518,0.033,0.035,0.03,0.031,1163859968
8251,20090518,0.55,0.70,0.55,0.65,304000
8253,20090518,0.236,0.24,0.235,0.24,170000
8258,20090518,0.106,0.148,0.105,0.148,250000
8259,20090518,0.325,0.35,0.32,0.345,20399000
8262,20090518,1.00,1.00,1.00,1.00,0
8266,20090518,0.148,0.148,0.135,0.135,640000
8270,20090518,0.60,0.88,0.60,0.88,3510000
8271,20090518,0.275,0.275,0.25,0.255,302000
8272,20090518,0.39,0.48,0.39,0.435,2439000
8273,20090518,0.60,0.70,0.51,0.70,316000
8277,20090518,7.79,8.10,7.70,7.99,456000
8279,20090518,0.30,0.355,0.30,0.35,3104000
8285,20090518,1.40,1.44,1.35,1.41,4584000
8286,20090518,0.30,0.30,0.30,0.30,0
8287,20090518,4.45,4.94,4.45,4.50,166000
8290,20090518,0.88,0.88,0.86,0.88,280000
8292,20090518,0.30,0.315,0.30,0.30,6844000
8293,20090518,0.50,0.50,0.50,0.50,0
8298,20090518,0.26,0.26,0.26,0.26,300000
8299,20090518,0.04,0.04,0.04,0.04,0
8301,20090518,0.122,0.155,0.121,0.155,960000
8306,20090518,1.08,1.10,1.04,1.09,2517500
8310,20090518,0.00,0.00,0.00,0.00,0
8313,20090518,0.35,0.39,0.30,0.315,4920000
8317,20090518,0.102,0.109,0.10,0.104,5940000
8319,20090518,1.75,1.75,1.75,1.75,0
8329,20090518,0.79,0.88,0.79,0.84,320000
8331,20090518,1.01,1.20,0.96,1.04,446000
8340,20090518,0.142,0.142,0.142,0.142,0
8348,20090518,0.91,0.91,0.87,0.89,322000
8398,20090518,0.03,0.03,0.03,0.03,0
DJI,20090518,8326.22,8394.96,8230.17,8268.64,308820864
HSI,20090518,16468.711,17062.49,16334.36,17022.91,0
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