0002,20090527,51.55,52.00,51.55,51.70,7241977
0003,20090527,15.40,16.02,15.20,15.70,10673850
0004,20090527,29.50,32.15,29.30,30.45,8431604
0005,20090527,67.00,68.95,66.65,68.75,59456604
0006,20090527,41.85,42.20,41.75,42.00,6003554
0007,20090527,0.90,0.95,0.89,0.89,4962000
0008,20090527,2.31,2.32,2.27,2.30,51199696
0009,20090527,0.325,0.37,0.325,0.35,842000
0010,20090527,33.00,35.00,32.45,33.75,2140759
0011,20090527,100.20,105.50,100.20,103.80,7259026
0012,20090527,44.70,47.40,44.00,46.10,11176263
0013,20090527,52.20,54.70,51.75,54.25,13194803
0014,20090527,17.50,18.20,17.50,17.56,3209770
0015,20090527,0.67,0.68,0.66,0.66,1638000
0016,20090527,94.75,98.55,93.60,97.40,16677444
0017,20090527,14.98,14.98,14.28,14.48,22272496
0018,20090527,0.82,0.82,0.82,0.82,0
0019,20090527,71.10,75.00,70.40,74.75,4804765
0020,20090527,19.52,21.20,19.52,20.55,1069633
0021,20090527,0.235,0.235,0.235,0.235,0
0022,20090527,0.098,0.104,0.094,0.104,6374000
0023,20090527,23.80,24.85,23.80,24.65,9884325
0024,20090527,0.21,0.215,0.206,0.209,10124000
0025,20090527,4.68,4.75,4.58,4.75,84000
0026,20090527,43.00,45.75,43.00,45.75,13800
0027,20090527,2.40,2.52,2.36,2.50,23155200
0028,20090527,4.20,4.26,4.00,4.19,3010000
0029,20090527,1.62,1.65,1.62,1.64,250000
0030,20090527,1.20,1.24,1.12,1.12,3258000
0031,20090527,0.68,0.68,0.64,0.67,50428240
0032,20090527,5.85,5.88,5.85,5.86,31000
0033,20090527,0.98,0.98,0.97,0.97,14000
0034,20090527,6.50,6.70,6.50,6.57,6705000
0035,20090527,1.78,1.81,1.69,1.80,22396000
0036,20090527,0.66,0.66,0.66,0.64,57000
0037,20090527,0.22,0.235,0.215,0.23,1322000
0038,20090527,2.47,2.75,2.43,2.51,26356000
0039,20090527,0.60,0.61,0.55,0.56,1162000
0040,20090527,0.91,0.93,0.87,0.88,2261000
0041,20090527,15.60,16.00,15.40,15.76,4912338
0042,20090527,1.64,2.40,1.64,2.26,69586000
0043,20090527,0.28,0.29,0.275,0.29,2362000
0044,20090527,94.20,94.60,93.00,93.20,166400
0045,20090527,7.05,7.22,6.87,7.12,2806500
0046,20090527,0.91,0.92,0.89,0.90,452000
0047,20090527,0.375,0.375,0.365,0.365,368000
0048,20090527,0.66,0.66,0.66,0.66,0
0049,20090527,4.10,4.29,4.07,4.14,463920
0050,20090527,4.60,4.67,4.56,4.66,413000
0051,20090527,5.58,5.72,5.58,5.63,627079
0052,20090527,7.20,7.30,7.16,7.22,91500
0053,20090527,60.00,63.00,60.00,62.50,168000
0054,20090527,22.35,22.95,22.10,22.60,6611000
0055,20090527,0.245,0.27,0.242,0.27,72720000
0056,20090527,1.04,1.04,1.00,1.02,4942000
0057,20090527,2.00,2.04,2.00,2.00,842000
0058,20090527,0.38,0.38,0.30,0.30,92000
0059,20090527,0.455,0.455,0.455,0.455,0
0060,20090527,0.80,0.83,0.80,0.80,594000
0061,20090527,0.74,0.80,0.73,0.73,3376600
0062,20090527,21.60,22.10,21.50,22.00,208937
0063,20090527,0.105,0.128,0.105,0.125,1274000
0064,20090527,0.45,0.495,0.45,0.49,54010000
0066,20090527,22.50,23.05,22.10,22.90,12687234
0068,20090527,2.85,2.85,2.85,2.85,0
0069,20090527,11.86,12.22,11.74,12.18,2965749
0070,20090527,0.16,0.172,0.16,0.168,3292000
0071,20090527,7.37,7.57,7.30,7.57,125000
0074,20090527,1.95,2.03,1.87,1.98,16540000
0075,20090527,1.40,1.40,1.30,1.40,78000
0076,20090527,0.066,0.071,0.065,0.068,339028128
0077,20090527,1.20,1.23,1.19,1.23,150000
0078,20090527,2.00,2.13,2.00,2.09,3986178
0079,20090527,0.36,0.375,0.33,0.375,554000
0080,20090527,13.30,13.30,13.30,13.30,0
0081,20090527,3.22,3.28,3.17,3.25,330000
0082,20090527,0.56,0.57,0.52,0.53,37370000
0083,20090527,14.80,14.80,13.72,14.08,37940708
0084,20090527,0.57,0.57,0.56,0.57,476000
0085,20090527,1.01,1.07,0.96,0.97,3860000
0086,20090527,5.06,5.30,5.06,5.23,798000
0087,20090527,13.50,14.10,13.50,14.08,987500
0088,20090527,4.15,4.28,4.15,4.20,1590000
0089,20090527,2.70,2.79,2.70,2.75,402125
0091,20090527,0.128,0.129,0.113,0.118,519260000
0092,20090527,0.29,0.295,0.28,0.285,22827632
0093,20090527,0.91,0.95,0.91,0.95,488000
0094,20090527,0.58,0.58,0.55,0.56,1490000
0095,20090527,0.27,0.295,0.27,0.295,420000
0096,20090527,153.50,153.50,153.50,153.50,0
0097,20090527,0.62,0.63,0.60,0.61,37053280
0098,20090527,1.50,1.50,1.46,1.46,331000
0099,20090527,0.87,0.90,0.86,0.89,929000
0100,20090527,2.98,3.02,2.93,3.00,130000
0101,20090527,25.00,26.90,24.75,25.55,17791986
0102,20090527,1.48,1.48,1.48,1.48,0
0103,20090527,0.61,0.64,0.61,0.61,4928000
0104,20090527,0.58,0.61,0.56,0.57,225209
0105,20090527,15.10,15.44,15.10,15.44,20000
0106,20090527,0.27,0.28,0.26,0.27,8300000
0107,20090527,2.68,2.68,2.50,2.56,8008000
0108,20090527,1.65,1.65,1.65,1.68,34000
0109,20090527,0.043,0.049,0.041,0.042,295034240
0110,20090527,0.36,0.37,0.34,0.34,646000
0111,20090527,1.61,1.72,1.61,1.72,170000
0112,20090527,1.65,1.68,1.59,1.62,578000
0113,20090527,3.30,3.30,3.24,3.29,747000
0114,20090527,0.62,0.62,0.61,0.62,390000
0115,20090527,0.12,0.12,0.12,0.12,0
0116,20090527,5.70,5.85,5.70,5.79,742400
0117,20090527,0.53,0.58,0.48,0.58,302000
0118,20090527,0.41,0.45,0.41,0.44,142000
0119,20090527,3.71,3.76,3.62,3.66,3425000
0120,20090527,0.295,0.30,0.295,0.30,360000
0121,20090527,0.12,0.127,0.12,0.123,3030000
0122,20090527,0.39,0.39,0.36,0.365,9930000
0123,20090527,1.67,1.70,1.63,1.66,52151080
0124,20090527,1.08,1.18,1.07,1.17,3506000
0125,20090527,2.00,2.00,1.90,1.92,1402000
0126,20090527,1.00,1.00,0.92,0.97,438000
0127,20090527,11.68,11.78,11.58,11.62,2751052
0128,20090527,0.275,0.275,0.265,0.27,1392000
0129,20090527,0.107,0.107,0.103,0.104,42921136
0130,20090527,0.95,0.95,0.93,0.94,34000
0131,20090527,1.98,2.03,1.91,1.92,2607000
0132,20090527,0.29,0.29,0.26,0.26,1066000
0133,20090527,13.50,13.80,13.50,13.74,517000
0135,20090527,5.68,5.70,5.42,5.43,21959000
0136,20090527,0.90,0.95,0.88,0.93,18743000
0137,20090527,2.06,2.24,2.06,2.18,3303000
0138,20090527,0.68,0.68,0.65,0.68,398900
0139,20090527,0.166,0.174,0.156,0.157,17420000
0140,20090527,0.15,0.15,0.15,0.15,0
0141,20090527,0.55,0.55,0.55,0.55,20000
0142,20090527,3.92,3.92,3.80,3.84,5050000
0143,20090527,0.044,0.05,0.044,0.047,1490000
0144,20090527,21.00,23.25,21.00,22.10,10284387
0145,20090527,0.90,0.90,0.90,0.90,87000
0146,20090527,1.79,1.80,1.78,1.78,180000
0147,20090527,2.20,2.20,2.20,2.20,0
0148,20090527,19.50,20.50,19.50,20.05,3693409
0149,20090527,0.30,0.315,0.28,0.29,86078880
0151,20090527,3.78,3.82,3.69,3.69,40967480
0152,20090527,0.54,0.55,0.53,0.54,94567504
0154,20090527,1.25,1.26,1.17,1.19,10791800
0155,20090527,0.175,0.18,0.168,0.169,69141000
0156,20090527,0.153,0.163,0.15,0.163,116532000
0157,20090527,1.14,1.17,1.12,1.12,2110000
0158,20090527,57.00,57.00,56.80,56.50,3000
0159,20090527,0.89,0.90,0.86,0.87,1074600
0160,20090527,1.95,1.95,1.87,1.92,2547513
0161,20090527,2.67,2.75,2.58,2.70,1310000
0162,20090527,0.245,0.265,0.245,0.265,3390000
0163,20090527,1.18,1.26,1.14,1.15,12664000
0164,20090527,0.40,0.40,0.40,0.40,5500
0165,20090527,17.90,18.18,17.66,18.14,6562300
0166,20090527,0.58,0.59,0.52,0.53,163872000
0167,20090527,0.176,0.18,0.174,0.177,6622000
0168,20090527,22.70,22.70,21.85,22.25,1289000
0170,20090527,4.20,4.20,4.20,4.20,5000
0171,20090527,1.13,1.13,1.07,1.07,3126000
0172,20090527,0.54,0.55,0.52,0.54,3990000
0173,20090527,2.25,2.42,2.20,2.38,51847200
0174,20090527,0.55,0.55,0.55,0.55,60000
0175,20090527,1.45,1.51,1.44,1.46,88222608
0176,20090527,0.21,0.215,0.21,0.215,4944800
0177,20090527,5.27,5.43,5.26,5.41,13990000
0178,20090527,2.77,2.91,2.77,2.91,2086000
0179,20090527,2.10,2.16,2.08,2.09,8319000
0180,20090527,0.335,0.365,0.335,0.35,12000
0181,20090527,0.73,0.78,0.72,0.78,2521000
0182,20090527,0.86,0.89,0.76,0.78,229073024
0183,20090527,4.90,4.90,4.90,4.90,0
0184,20090527,3.45,3.60,3.34,3.60,296000
0185,20090527,0.084,0.085,0.08,0.081,14113525
0186,20090527,0.80,0.89,0.79,0.86,4250000
0187,20090527,1.62,1.85,1.62,1.74,2622000
0188,20090527,0.18,0.18,0.18,0.18,36000
0189,20090527,0.82,0.83,0.81,0.81,2779000
0190,20090527,0.77,0.78,0.74,0.75,69533496
0191,20090527,0.47,0.475,0.425,0.465,3141000
0192,20090527,0.01,0.01,0.01,0.01,0
0193,20090527,0.055,0.055,0.052,0.052,73575000
0194,20090527,5.96,6.19,5.81,5.84,2926000
0195,20090527,2.30,2.30,2.30,2.30,1000
0196,20090527,1.67,1.70,1.63,1.68,18454000
0197,20090527,0.375,0.38,0.35,0.355,42430000
0198,20090527,0.355,0.355,0.355,0.355,0
0199,20090527,1.10,1.10,1.05,1.08,211272
0200,20090527,5.50,5.90,5.40,5.75,25239000
0201,20090527,0.135,0.135,0.124,0.127,26380000
0202,20090527,0.034,0.034,0.034,0.034,0
0203,20090527,3.78,3.86,3.70,3.73,19372466
0204,20090527,1.88,1.94,1.86,1.90,378000
0205,20090527,0.177,0.189,0.176,0.184,5724000
0207,20090527,0.68,0.68,0.68,0.72,10000
0208,20090527,0.89,0.95,0.87,0.89,23255000
0209,20090527,0.27,0.30,0.27,0.295,2260000
0210,20090527,3.61,4.30,3.61,4.03,12460000
0211,20090527,0.016,0.016,0.016,0.016,0
0212,20090527,9.30,9.30,9.30,9.30,0
0213,20090527,0.385,0.41,0.38,0.405,2346000
0214,20090527,0.93,0.93,0.86,0.88,277453
0215,20090527,0.99,1.01,0.96,0.97,15588000
0216,20090527,0.82,0.82,0.81,0.82,388000
0217,20090527,0.69,0.69,0.69,0.69,0
0218,20090527,4.40,4.47,4.29,4.45,6582628
0219,20090527,0.64,0.67,0.64,0.65,440000
0220,20090527,3.86,3.98,3.86,3.95,3889000
0221,20090527,0.315,0.44,0.315,0.40,157387200
0222,20090527,3.28,3.42,3.23,3.40,4202800
0223,20090527,0.48,0.49,0.44,0.45,9354000
0224,20090527,0.50,0.50,0.50,0.50,0
0225,20090527,4.19,4.21,4.12,4.12,80000
0226,20090527,1.75,1.86,1.72,1.83,7201100
0227,20090527,1.09,1.14,1.07,1.13,25920000
0228,20090527,0.46,0.51,0.425,0.48,171962000
0229,20090527,0.58,0.61,0.58,0.61,38000
0230,20090527,1.20,1.20,1.13,1.14,5580000
0231,20090527,0.095,0.095,0.087,0.088,4100000
0232,20090527,0.305,0.305,0.29,0.295,41910000
0233,20090527,0.71,0.72,0.66,0.67,24400000
0234,20090527,0.145,0.154,0.145,0.154,9161760
0235,20090527,0.168,0.171,0.16,0.165,2250000
0236,20090527,1.03,1.08,1.03,1.08,313040
0237,20090527,3.39,3.39,3.39,3.40,2000
0239,20090527,1.30,1.30,1.23,1.28,120000
0240,20090527,0.173,0.174,0.171,0.171,2290000
0241,20090527,0.315,0.36,0.315,0.335,14892000
0242,20090527,4.84,5.50,4.84,5.48,41042200
0243,20090527,0.248,0.285,0.248,0.27,2598000
0244,20090527,0.245,0.28,0.24,0.27,2493000
0245,20090527,0.119,0.123,0.114,0.115,133450000
0246,20090527,6.57,6.85,6.40,6.54,2588500
0247,20090527,23.90,23.90,23.90,23.90,0
0248,20090527,0.197,0.197,0.197,0.197,432000
0250,20090527,0.068,0.068,0.063,0.063,7220000
0251,20090527,3.11,3.25,3.11,3.25,1016000
0252,20090527,1.85,1.85,1.85,1.85,0
0253,20090527,0.97,0.97,0.97,0.97,28000
0254,20090527,0.295,0.325,0.285,0.31,6930000
0255,20090527,3.08,3.22,3.08,3.20,452000
0256,20090527,0.74,0.75,0.71,0.72,12434000
0257,20090527,2.57,2.57,2.45,2.48,19676000
0258,20090527,2.43,2.55,2.43,2.50,638000
0259,20090527,0.27,0.27,0.27,0.27,0
0260,20090527,0.29,0.295,0.285,0.285,1800000
0261,20090527,0.013,0.014,0.012,0.013,498720000
0262,20090527,0.23,0.235,0.23,0.235,250000
0263,20090527,0.245,0.248,0.237,0.239,72288000
0264,20090527,0.50,0.54,0.50,0.54,136000
0265,20090527,1.35,1.35,1.23,1.30,315000
0266,20090527,5.70,5.72,5.69,5.72,30344
0267,20090527,17.40,17.56,16.84,17.20,16123595
0268,20090527,1.50,1.53,1.48,1.51,8436000
0269,20090527,0.096,0.096,0.09,0.091,100300000
0270,20090527,3.84,3.90,3.77,3.81,14053536
0271,20090527,0.57,0.58,0.55,0.58,1935000
0272,20090527,4.48,4.73,4.48,4.65,31259500
0273,20090527,1.44,1.50,1.44,1.47,1002777
0274,20090527,0.435,0.445,0.425,0.43,18544000
0275,20090527,0.91,0.94,0.85,0.87,13843797
0276,20090527,3.19,3.23,3.06,3.07,50640992
0277,20090527,3.00,3.00,3.00,3.00,0
0278,20090527,1.80,1.85,1.80,1.80,60000
0279,20090527,0.097,0.105,0.096,0.102,33776640
0280,20090527,0.93,0.93,0.86,0.86,946000
0281,20090527,0.285,0.295,0.25,0.295,6088000
0282,20090527,1.20,1.23,1.20,1.22,1530000
0283,20090527,3.08,3.10,3.07,3.09,208000
0285,20090527,5.33,5.39,5.12,5.27,6322000
0286,20090527,0.46,0.52,0.45,0.47,130234008
0287,20090527,3.00,3.00,3.00,3.01,4000
0288,20090527,0.18,0.195,0.18,0.188,1590000
0289,20090527,8.27,8.49,8.27,8.40,206067
0290,20090527,0.455,0.455,0.455,0.455,0
0291,20090527,15.90,17.50,15.80,16.86,10214107
0292,20090527,0.052,0.052,0.05,0.051,26985780
0293,20090527,10.60,11.04,10.40,10.80,8913103
0294,20090527,1.32,1.32,1.29,1.32,350000
0295,20090527,0.039,0.041,0.039,0.04,22058000
0296,20090527,0.70,0.73,0.69,0.70,3860000
0297,20090527,3.90,3.91,3.78,3.79,38846000
0298,20090527,0.44,0.44,0.41,0.41,19795516
0299,20090527,0.89,0.90,0.84,0.85,6288000
0300,20090527,5.00,5.20,5.00,5.00,3274000
0302,20090527,64.00,65.15,62.65,65.00,663000
0303,20090527,39.05,40.80,39.05,40.40,263306
0304,20090527,1.50,1.50,1.50,1.50,0
0305,20090527,0.75,0.75,0.72,0.72,1730000
0306,20090527,0.92,0.96,0.92,0.96,118000
0307,20090527,0.088,0.092,0.083,0.088,1492000
0308,20090527,1.82,1.85,1.79,1.83,23730542
0309,20090527,0.28,0.32,0.27,0.295,6010000
0310,20090527,1.35,1.35,1.35,1.35,29000
0311,20090527,0.56,0.57,0.55,0.57,4491000
0313,20090527,0.139,0.149,0.128,0.144,107136000
0315,20090527,5.03,5.03,5.00,5.00,101500
0316,20090527,30.60,31.95,30.60,31.85,2258900
0317,20090527,11.80,11.82,11.54,11.74,3048000
0318,20090527,0.105,0.116,0.10,0.115,19640000
0319,20090527,1.34,1.34,1.22,1.25,2160000
0320,20090527,0.71,0.71,0.71,0.71,0
0321,20090527,5.50,5.67,5.46,5.51,542000
0322,20090527,11.98,12.00,11.60,11.68,8170530
0323,20090527,4.17,4.18,4.07,4.14,34866000
0326,20090527,0.44,0.45,0.425,0.44,2684625
0328,20090527,1.75,1.75,1.72,1.74,358000
0329,20090527,0.37,0.395,0.35,0.35,468000
0330,20090527,48.10,49.35,47.70,48.40,4863145
0332,20090527,0.125,0.132,0.124,0.126,14430000
0333,20090527,0.335,0.345,0.33,0.335,660000
0334,20090527,0.189,0.191,0.185,0.191,1236000
0335,20090527,0.74,0.74,0.72,0.74,80000
0336,20090527,6.99,7.00,6.90,6.94,2510858
0337,20090527,2.78,2.89,2.67,2.85,7456000
0338,20090527,2.90,3.10,2.85,3.00,69831080
0339,20090527,0.365,0.365,0.33,0.34,420000
0340,20090527,0.365,0.365,0.345,0.345,108426000
0341,20090527,15.78,16.00,15.64,15.66,1279000
0342,20090527,0.48,0.48,0.46,0.48,4077000
0343,20090527,0.55,0.55,0.54,0.55,503143
0345,20090527,3.80,3.95,3.73,3.81,672000
0346,20090527,1.09,1.12,1.02,1.03,160300000
0347,20090527,11.30,11.48,11.02,11.44,19044990
0348,20090527,0.199,0.20,0.186,0.19,2268000
0349,20090527,13.60,13.96,13.44,13.76,2453067
0350,20090527,1.50,1.73,1.50,1.60,10698000
0351,20090527,0.165,0.167,0.155,0.159,110369200
0352,20090527,0.41,0.43,0.355,0.365,786000
0353,20090527,0.126,0.14,0.121,0.132,130892000
0355,20090527,0.455,0.465,0.45,0.455,7507850
0357,20090527,4.42,4.51,4.40,4.50,1218000
0358,20090527,12.16,12.20,12.00,12.18,34745092
0359,20090527,0.75,0.76,0.71,0.76,3074000
0360,20090527,0.98,1.00,0.98,0.99,29830
0361,20090527,0.37,0.395,0.37,0.38,476000
0362,20090527,0.215,0.222,0.215,0.216,15840000
0363,20090527,30.25,30.75,29.70,30.45,3168323
0365,20090527,0.17,0.218,0.17,0.195,310000
0366,20090527,3.70,3.94,3.70,3.82,1986000
0367,20090527,0.67,0.69,0.66,0.67,15225739
0368,20090527,3.47,3.90,3.38,3.89,56576500
0369,20090527,2.50,2.55,2.40,2.43,246000
0370,20090527,0.063,0.063,0.061,0.062,202130000
0371,20090527,1.18,1.20,1.13,1.16,24659000
0372,20090527,0.61,0.67,0.61,0.63,17115676
0373,20090527,15.88,16.74,15.88,16.60,34000
0374,20090527,2.32,2.32,2.32,2.32,0
0375,20090527,3.80,3.85,3.80,3.85,161000
0376,20090527,0.10,0.10,0.10,0.10,0
0377,20090527,0.46,0.46,0.46,0.46,0
0378,20090527,1.78,1.78,1.77,1.77,20000
0379,20090527,0.40,0.40,0.40,0.40,0
0380,20090527,0.048,0.058,0.048,0.054,191040000
0381,20090527,0.26,0.265,0.255,0.265,3550000
0382,20090527,0.305,0.32,0.305,0.31,11204000
0383,20090527,0.88,0.89,0.84,0.87,4007200
0384,20090527,2.00,2.00,1.92,1.93,17324000
0385,20090527,0.29,0.29,0.29,0.29,194000
0386,20090527,6.28,6.46,6.25,6.42,201556848
0387,20090527,0.55,0.56,0.52,0.56,136000
0388,20090527,114.00,118.50,114.00,118.20,12804544
0390,20090527,6.42,6.48,6.30,6.40,31271512
0391,20090527,0.39,0.39,0.39,0.39,30000
0392,20090527,33.40,35.00,33.40,34.85,3124518
0393,20090527,2.41,2.45,2.37,2.40,1230000
0395,20090527,4.48,4.50,4.40,4.49,127200
0397,20090527,0.82,0.84,0.73,0.76,18196410
0398,20090527,1.59,1.68,1.59,1.66,1042000
0399,20090527,0.32,0.33,0.305,0.305,23636000
0402,20090527,0.355,0.365,0.34,0.345,2146000
0403,20090527,0.455,0.455,0.435,0.435,312000
0404,20090527,0.78,0.83,0.78,0.82,3064000
0405,20090527,2.36,2.40,2.34,2.35,3513185
0406,20090527,1.03,1.04,1.01,1.01,2104000
0408,20090527,3.44,3.50,3.44,3.45,440000
0409,20090527,0.43,0.43,0.41,0.425,60152000
0410,20090527,5.05,5.05,4.63,4.96,122671464
0411,20090527,3.32,3.32,3.32,3.32,120000
0412,20090527,1.05,1.23,1.02,1.23,11548543
0413,20090527,0.70,0.70,0.68,0.70,592000
0416,20090527,2.67,2.67,2.63,2.67,508000
0417,20090527,0.81,0.81,0.81,0.81,0
0418,20090527,0.38,0.385,0.36,0.37,4262000
0419,20090527,0.063,0.066,0.062,0.064,185550000
0420,20090527,0.73,0.75,0.68,0.71,3516000
0422,20090527,0.75,0.78,0.74,0.76,1478000
0423,20090527,1.65,1.67,1.64,1.66,1396000
0425,20090527,5.83,5.83,5.45,5.60,7155200
0426,20090527,0.315,0.315,0.315,0.315,126000
0428,20090527,3.75,3.75,3.75,3.75,0
0430,20090527,0.10,0.106,0.09,0.10,4044000
0431,20090527,0.25,0.33,0.25,0.33,83000
0432,20090527,1.73,1.79,1.73,1.76,5222000
0433,20090527,0.31,0.31,0.295,0.305,26440624
0435,20090527,1.62,1.65,1.57,1.59,10644000
0438,20090527,0.55,0.63,0.54,0.58,28216000
0439,20090527,0.025,0.025,0.025,0.025,0
0440,20090527,28.85,30.90,28.85,30.70,922000
0444,20090527,0.56,0.56,0.56,0.57,6000
0448,20090527,0.44,0.465,0.435,0.46,3396000
0450,20090527,1.59,1.60,1.57,1.58,1844000
0451,20090527,1.15,1.15,1.15,1.15,4000
0455,20090527,0.59,0.59,0.58,0.59,360000
0456,20090527,0.265,0.265,0.265,0.265,0
0457,20090527,0.58,0.58,0.58,0.58,0
0458,20090527,1.70,1.73,1.70,1.73,302000
0462,20090527,1.01,1.01,1.01,1.01,0
0464,20090527,0.44,0.44,0.44,0.44,100000
0467,20090527,0.60,0.63,0.59,0.60,12763000
0469,20090527,0.185,0.19,0.185,0.19,1020000
0471,20090527,0.098,0.104,0.097,0.098,18762500
0472,20090527,0.58,0.65,0.58,0.61,1355000
0474,20090527,0.50,0.50,0.50,0.50,0
0475,20090527,0.58,0.68,0.57,0.65,2082000
0476,20090527,0.46,0.475,0.44,0.465,4360500
0477,20090527,0.70,0.70,0.69,0.69,292000
0479,20090527,0.025,0.025,0.025,0.025,0
0480,20090527,3.41,3.59,3.41,3.52,4562934
0482,20090527,0.94,0.95,0.92,0.94,556000
0483,20090527,0.95,0.95,0.95,0.95,0
0485,20090527,0.335,0.385,0.33,0.335,3500000
0487,20090527,0.41,0.415,0.40,0.41,19576000
0488,20090527,0.144,0.146,0.138,0.138,200587008
0489,20090527,7.20,7.65,7.11,7.52,49177584
0491,20090527,0.066,0.066,0.062,0.066,1135000
0493,20090527,1.12,1.12,1.12,1.12,0
0494,20090527,20.20,21.70,20.05,21.30,23667148
0495,20090527,0.21,0.21,0.21,0.21,0
0496,20090527,0.70,0.72,0.65,0.72,612000
0497,20090527,0.173,0.207,0.173,0.193,40328260
0498,20090527,0.79,0.82,0.75,0.76,14147827
0499,20090527,0.83,0.83,0.77,0.82,6571800
0500,20090527,0.52,0.54,0.51,0.51,8540000
0501,20090527,0.01,0.01,0.01,0.01,0
0502,20090527,0.58,0.58,0.58,0.58,0
0504,20090527,0.026,0.028,0.026,0.028,250000
0505,20090527,0.87,0.90,0.86,0.86,3235000
0506,20090527,4.45,4.58,4.34,4.52,3906000
0508,20090527,0.95,0.95,0.95,0.95,160000
0509,20090527,0.27,0.27,0.255,0.26,4100000
0511,20090527,33.80,33.80,32.55,32.80,417000
0512,20090527,0.35,0.35,0.35,0.35,0
0513,20090527,0.67,0.67,0.67,0.67,0
0515,20090527,0.75,0.75,0.75,0.75,8000
0516,20090527,0.215,0.229,0.215,0.22,1658000
0517,20090527,3.28,3.39,3.15,3.27,7838000
0518,20090527,1.25,1.30,1.25,1.30,200000
0519,20090527,0.184,0.196,0.184,0.192,985000
0521,20090527,0.52,0.52,0.495,0.50,6024486
0522,20090527,42.00,44.50,42.00,43.00,644900
0524,20090527,0.42,0.42,0.42,0.42,0
0525,20090527,3.40,3.54,3.40,3.46,16700820
0526,20090527,0.232,0.232,0.232,0.232,340000
0527,20090527,0.315,0.315,0.315,0.315,116000
0528,20090527,0.30,0.32,0.30,0.30,778000
0528,20090527,0.30,0.32,0.30,0.30,778000
0529,20090527,1.11,1.11,1.10,1.10,262000
0530,20090527,0.03,0.03,0.03,0.03,0
0531,20090527,1.19,1.19,1.12,1.15,1489000
0532,20090527,0.70,0.75,0.69,0.70,966000
0533,20090527,1.93,1.93,1.87,1.90,3402000
0535,20090527,0.129,0.13,0.125,0.129,8350000
0536,20090527,0.77,0.81,0.77,0.81,2352000
0538,20090527,5.00,5.15,4.90,5.04,8327000
0539,20090527,0.82,0.84,0.79,0.80,7230000
0542,20090527,0.052,0.053,0.05,0.052,18270000
0543,20090527,2.00,2.01,1.86,1.90,3341000
0544,20090527,0.037,0.038,0.036,0.036,26560000
0546,20090527,1.78,1.80,1.73,1.74,2340000
0547,20090527,0.041,0.041,0.041,0.041,0
0548,20090527,3.46,3.46,3.39,3.40,6240000
0549,20090527,0.37,0.42,0.34,0.39,2062000
0550,20090527,0.75,0.77,0.74,0.75,732000
0551,20090527,17.46,17.46,17.22,17.42,3857879
0552,20090527,4.62,4.72,4.62,4.69,24849000
0553,20090527,1.56,1.99,1.56,1.71,31052000
0554,20090527,0.355,0.365,0.325,0.325,7856000
0555,20090527,0.62,0.62,0.58,0.59,37775000
0556,20090527,1.30,1.30,1.27,1.30,444000
0557,20090527,0.46,0.48,0.46,0.47,1278000
0558,20090527,0.50,0.56,0.45,0.50,330000
0559,20090527,0.51,0.54,0.48,0.51,102419200
0560,20090527,1.19,1.23,1.18,1.22,4652000
0563,20090527,4.95,4.95,4.95,4.95,0
0565,20090527,0.29,0.30,0.27,0.285,24560000
0566,20090527,1.91,2.34,1.91,2.34,1232400
0567,20090527,0.455,0.475,0.455,0.475,130000
0568,20090527,1.12,1.17,1.10,1.14,10578000
0568,20090527,1.12,1.17,1.10,1.14,10578000
0569,20090527,3.10,3.26,3.06,3.24,9098000
0570,20090527,0.64,0.75,0.64,0.71,4662000
0571,20090527,1.21,1.25,1.17,1.20,3170000
0572,20090527,0.29,0.29,0.29,0.29,0
0573,20090527,2.01,2.06,2.01,2.05,58000
0575,20090527,0.211,0.217,0.203,0.208,82402000
0576,20090527,6.13,6.16,6.02,6.15,14473827
0577,20090527,0.60,0.63,0.60,0.62,1180000
0578,20090527,0.86,0.88,0.83,0.85,9590800
0581,20090527,1.74,1.75,1.67,1.70,1432000
0582,20090527,1.30,1.45,1.26,1.27,275000
0583,20090527,1.31,1.40,1.31,1.37,1212000
0585,20090527,0.34,0.34,0.34,0.34,0
0586,20090527,0.00,0.00,0.00,0.00,0
0587,20090527,0.99,0.99,0.91,0.92,3540000
0588,20090527,2.55,2.55,2.47,2.49,9580000
0589,20090527,16.34,16.44,15.44,16.02,3959000
0590,20090527,3.07,3.27,3.07,3.25,1161500
0592,20090527,0.33,0.33,0.32,0.32,1886000
0593,20090527,2.60,2.65,2.60,2.65,54000
0595,20090527,0.26,0.26,0.26,0.26,10000
0597,20090527,0.26,0.265,0.255,0.26,31633800
0598,20090527,1.94,1.96,1.86,1.93,10298000
0599,20090527,0.77,0.82,0.77,0.82,157100
0600,20090527,0.17,0.17,0.165,0.166,4866000
0601,20090527,0.17,0.175,0.17,0.172,430000
0602,20090527,0.40,0.40,0.37,0.38,1285000
0603,20090527,0.42,0.43,0.41,0.41,19070800
0604,20090527,3.15,3.25,3.14,3.19,30708224
0605,20090527,0.265,0.28,0.265,0.28,2204000
0606,20090527,5.39,5.42,5.16,5.19,10673465
0607,20090527,0.48,0.48,0.48,0.48,0
0608,20090527,1.60,1.60,1.60,1.60,102800
0609,20090527,0.425,0.425,0.41,0.41,120000
0610,20090527,1.24,1.24,1.24,1.24,126000
0611,20090527,0.32,0.325,0.295,0.30,2136000
0612,20090527,0.131,0.149,0.12,0.139,49412000
0613,20090527,0.085,0.088,0.084,0.085,43050000
0616,20090527,0.145,0.152,0.143,0.143,25152500
0617,20090527,1.45,1.48,1.42,1.44,1109750
0618,20090527,0.179,0.186,0.179,0.18,3324000
0619,20090527,0.074,0.078,0.072,0.075,9750000
0620,20090527,0.04,0.044,0.04,0.043,73360000
0621,20090527,0.95,0.95,0.95,0.95,2000
0622,20090527,0.155,0.159,0.154,0.157,14267337
0623,20090527,1.70,1.77,1.68,1.74,4909000
0625,20090527,2.51,2.57,2.50,2.53,772000
0626,20090527,3.26,3.29,3.23,3.25,3610000
0627,20090527,0.014,0.014,0.014,0.014,0
0628,20090527,0.55,0.58,0.54,0.54,3671200
0629,20090527,1.01,1.07,1.01,1.06,2040000
0630,20090527,0.195,0.195,0.182,0.182,7664000
0632,20090527,0.46,0.50,0.45,0.45,907200
0635,20090527,1.88,1.95,1.88,1.94,468200
0636,20090527,4.00,4.04,3.90,3.92,6720000
0637,20090527,0.68,0.70,0.65,0.67,1292000
0638,20090527,1.14,1.22,1.14,1.22,492000
0639,20090527,2.93,3.12,2.92,3.08,55073804
0641,20090527,1.05,1.09,1.05,1.06,618000
0643,20090527,0.212,0.235,0.212,0.221,814000
0645,20090527,0.39,0.45,0.39,0.44,86000
0646,20090527,0.175,0.175,0.175,0.175,0
0647,20090527,0.16,0.17,0.16,0.168,1030000
0648,20090527,0.076,0.076,0.072,0.073,110764000
0650,20090527,0.28,0.305,0.275,0.29,570000
0651,20090527,0.014,0.017,0.014,0.017,3705159936
0653,20090527,3.38,3.55,3.37,3.53,1535000
0655,20090527,0.73,0.78,0.73,0.77,26276390
0656,20090527,4.68,4.74,4.56,4.63,11438500
0657,20090527,0.335,0.335,0.335,0.315,144000
0658,20090527,15.80,15.82,15.30,15.40,4933515
0659,20090527,16.32,16.54,16.06,16.40,579200
0660,20090527,0.295,0.305,0.285,0.285,21280000
0661,20090527,0.61,0.62,0.59,0.62,84384000
0662,20090527,2.36,2.58,2.36,2.50,972000
0663,20090527,0.148,0.16,0.148,0.159,1580000
0665,20090527,2.21,2.26,2.20,2.23,3551537
0666,20090527,0.136,0.137,0.13,0.133,3072438
0667,20090527,0.96,0.96,0.90,0.94,1788000
0668,20090527,0.90,0.91,0.90,0.90,3886000
0669,20090527,6.25,6.25,5.80,5.91,8378000
0670,20090527,1.48,1.55,1.47,1.53,53572000
0672,20090527,2.88,2.90,2.69,2.75,3720000
0673,20090527,0.196,0.216,0.196,0.208,809000
0674,20090527,0.28,0.31,0.275,0.305,30022000
0675,20090527,0.24,0.24,0.24,0.24,0
0676,20090527,1.40,1.40,1.40,1.40,0
0677,20090527,0.365,0.40,0.36,0.37,14438000
0678,20090527,1.10,1.13,1.06,1.07,629000
0679,20090527,0.28,0.32,0.28,0.32,354500
0680,20090527,0.08,0.082,0.079,0.08,74250000
0681,20090527,0.355,0.355,0.335,0.345,8962000
0682,20090527,4.95,4.99,4.77,4.80,28592800
0683,20090527,31.10,33.35,31.10,31.65,14517650
0684,20090527,0.96,0.96,0.96,0.96,0
0685,20090527,1.17,1.18,1.14,1.14,155000
0686,20090527,0.54,0.54,0.54,0.54,0
0687,20090527,0.77,0.80,0.75,0.80,2184000
0688,20090527,14.84,16.00,14.62,15.80,50705396
0689,20090527,0.153,0.153,0.153,0.153,0
0690,20090527,0.102,0.118,0.098,0.099,2269238272
0691,20090527,4.90,5.00,4.88,4.90,13660778
0692,20090527,0.191,0.191,0.191,0.191,0
0693,20090527,1.35,1.35,1.35,1.35,0
0694,20090527,5.80,6.32,5.77,6.14,11711000
0696,20090527,4.18,4.28,4.18,4.21,370000
0697,20090527,1.36,1.40,1.34,1.35,163747296
0698,20090527,0.122,0.125,0.119,0.12,22300000
0700,20090527,76.95,81.70,76.80,80.70,6377190
0701,20090527,0.138,0.144,0.138,0.138,780000
0702,20090527,0.375,0.38,0.36,0.365,34705000
0703,20090527,0.485,0.485,0.43,0.46,342000
0704,20090527,0.485,0.50,0.475,0.50,900000
0705,20090527,0.90,1.00,0.90,0.96,348000
0706,20090527,0.165,0.175,0.165,0.17,1530000
0707,20090527,0.244,0.25,0.24,0.248,1116000
0708,20090527,0.22,0.228,0.208,0.21,2140000
0709,20090527,1.67,1.73,1.65,1.69,6062000
0710,20090527,2.15,2.18,2.08,2.12,1777000
0711,20090527,0.59,0.63,0.59,0.62,4718000
0713,20090527,0.148,0.148,0.148,0.148,692000
0715,20090527,0.61,0.62,0.60,0.61,6898000
0716,20090527,0.81,0.82,0.79,0.81,30542000
0717,20090527,0.435,0.455,0.43,0.45,18310000
0718,20090527,0.30,0.36,0.30,0.36,15000
0719,20090527,1.90,2.00,1.85,1.86,4198000
0720,20090527,0.295,0.295,0.275,0.285,169000
0721,20090527,0.106,0.11,0.10,0.108,2770000
0722,20090527,1.69,1.69,1.69,1.69,0
0723,20090527,0.13,0.13,0.125,0.128,8916000
0724,20090527,0.152,0.16,0.149,0.157,2650000
0725,20090527,0.59,0.59,0.59,0.59,0
0726,20090527,0.39,0.45,0.39,0.445,772000
0727,20090527,0.50,0.51,0.47,0.47,1690000
0728,20090527,3.56,3.68,3.51,3.66,155567664
0729,20090527,0.078,0.078,0.075,0.075,4080000
0730,20090527,0.37,0.415,0.37,0.39,868000
0731,20090527,0.65,0.67,0.64,0.64,468000
0732,20090527,5.78,6.00,5.78,6.00,134000
0733,20090527,1.74,1.82,1.74,1.80,3498000
0735,20090527,0.63,0.65,0.58,0.58,201500000
0736,20090527,0.144,0.16,0.143,0.149,92945000
0737,20090527,4.19,4.30,4.19,4.29,3702960
0738,20090527,1.12,1.16,1.06,1.09,1756000
0739,20090527,2.27,2.28,2.08,2.24,25577000
0743,20090527,5.88,5.99,5.86,5.97,12406296
0745,20090527,0.175,0.192,0.175,0.18,27746000
0746,20090527,1.54,1.58,1.43,1.45,2256000
0747,20090527,0.60,0.60,0.60,0.60,0
0749,20090527,0.32,0.33,0.31,0.31,444590
0750,20090527,4.50,4.67,4.16,4.26,18850000
0751,20090527,1.09,1.16,1.06,1.11,12995538
0752,20090527,0.93,0.96,0.92,0.92,2932000
0753,20090527,3.73,3.81,3.65,3.78,29690850
0754,20090527,10.80,11.28,10.38,10.40,14037200
0755,20090527,0.26,0.265,0.255,0.265,22410000
0756,20090527,0.90,0.90,0.90,0.90,0
0757,20090527,2.96,3.03,2.71,2.78,32653000
0758,20090527,0.183,0.183,0.175,0.178,1216000
0759,20090527,0.17,0.17,0.17,0.17,0
0760,20090527,0.20,0.20,0.20,0.20,45000
0761,20090527,0.255,0.275,0.247,0.255,93052000
0762,20090527,9.33,9.58,9.25,9.48,41840172
0763,20090527,25.30,25.45,24.90,25.20,6164360
0764,20090527,0.62,0.62,0.55,0.57,4533000
0765,20090527,0.36,0.365,0.35,0.35,1624000
0766,20090527,0.122,0.122,0.115,0.118,5020000
0767,20090527,0.07,0.07,0.07,0.07,0
0768,20090527,0.075,0.078,0.067,0.067,1746000
0769,20090527,1.49,1.49,1.38,1.42,18456000
0770,20090527,1.48,1.48,1.48,1.48,0
0771,20090527,2.20,2.20,2.19,2.19,236000
0789,20090527,0.91,0.98,0.87,0.97,3903000
0794,20090527,1.25,1.28,1.20,1.20,286000
0800,20090527,3.54,3.56,3.43,3.45,5030000
0802,20090527,8.75,8.88,8.55,8.64,1318834
0806,20090527,3.50,3.65,3.38,3.38,5362000
0808,20090527,1.10,1.11,1.06,1.06,6850000
0809,20090527,1.44,1.53,1.41,1.53,24190000
0810,20090527,0.14,0.148,0.14,0.147,690000
0811,20090527,2.67,2.73,2.64,2.69,10156000
0812,20090527,0.30,0.30,0.285,0.29,1430000
0813,20090527,12.32,12.92,12.14,12.80,34889500
0814,20090527,3.78,3.89,3.71,3.88,2046000
0817,20090527,2.80,2.85,2.75,2.82,39086680
0818,20090527,1.12,1.16,1.00,1.03,8736000
0819,20090527,2.45,2.45,2.33,2.35,17604000
0820,20090527,6.15,6.22,6.06,6.22,1153500
0822,20090527,0.27,0.30,0.27,0.29,2352000
0823,20090527,15.30,15.40,15.16,15.26,31206788
0825,20090527,5.38,5.78,5.38,5.64,4658000
0826,20090527,2.26,2.33,2.26,2.32,1715000
0828,20090527,1.60,1.61,1.57,1.59,1196000
0832,20090527,2.25,2.30,2.15,2.26,8241000
0833,20090527,0.425,0.47,0.425,0.465,1175000
0834,20090527,1.05,1.08,1.04,1.08,752000
0835,20090527,0.315,0.315,0.28,0.28,5425596
0836,20090527,16.30,16.42,16.10,16.38,9745408
0838,20090527,0.78,0.78,0.76,0.78,3526000
0841,20090527,1.41,1.41,1.34,1.36,5348000
0848,20090527,1.63,1.67,1.58,1.60,14866000
0850,20090527,0.40,0.41,0.38,0.38,105650000
0851,20090527,0.86,0.90,0.84,0.90,182700
0852,20090527,2.58,2.63,2.58,2.63,183000
0855,20090527,2.05,2.08,1.99,2.00,19208000
0856,20090527,0.95,0.97,0.94,0.95,5710000
0857,20090527,8.44,8.75,8.42,8.71,207505104
0858,20090527,1.97,1.97,1.97,1.97,0
0859,20090527,0.36,0.36,0.36,0.36,20000
0860,20090527,0.475,0.48,0.44,0.465,9296994
0861,20090527,4.75,4.80,4.70,4.74,917000
0862,20090527,3.20,3.30,3.20,3.40,32100
0868,20090527,5.85,6.19,5.85,5.86,211900992
0869,20090527,0.155,0.165,0.154,0.158,1109000
0870,20090527,0.65,0.65,0.65,0.65,0
0874,20090527,3.14,3.25,3.14,3.23,2385000
0875,20090527,0.043,0.043,0.043,0.043,0
0876,20090527,0.48,0.50,0.475,0.48,120000
0878,20090527,3.11,3.28,3.11,3.19,1138000
0880,20090527,3.10,3.10,2.93,3.09,54006000
0882,20090527,4.35,4.41,4.25,4.31,7134000
0883,20090527,9.63,9.97,9.55,9.79,153522736
0885,20090527,0.25,0.27,0.249,0.255,179339504
0886,20090527,2.99,3.00,2.85,2.87,4697000
0887,20090527,0.26,0.285,0.255,0.275,20300000
0888,20090527,0.57,0.58,0.56,0.58,272000
0889,20090527,0.82,0.95,0.82,0.94,76000
0894,20090527,0.91,0.92,0.86,0.92,980000
0896,20090527,0.52,0.58,0.52,0.58,44656
0897,20090527,0.112,0.112,0.109,0.11,151326000
0898,20090527,0.145,0.15,0.138,0.138,510000
0899,20090527,0.495,0.495,0.495,0.495,0
0900,20090527,5.20,5.20,5.10,5.10,18000
0901,20090527,0.142,0.142,0.131,0.136,4363000
0902,20090527,4.91,5.00,4.88,4.99,43173160
0903,20090527,3.25,3.38,3.18,3.28,2798827
0904,20090527,7.53,7.74,7.32,7.52,3418000
0905,20090527,0.162,0.17,0.16,0.16,1820000
0906,20090527,15.28,15.28,15.28,15.28,0
0907,20090527,0.87,0.87,0.87,0.87,0
0908,20090527,0.50,0.50,0.49,0.49,1998000
0909,20090527,0.38,0.40,0.375,0.38,14014000
0910,20090527,0.49,0.495,0.465,0.475,265328000
0912,20090527,0.54,0.60,0.54,0.60,600000
0913,20090527,0.09,0.091,0.087,0.088,7664000
0914,20090527,52.00,53.50,50.90,53.25,6049891
0915,20090527,0.23,0.23,0.225,0.23,650000
0917,20090527,4.15,4.42,4.04,4.32,7627800
0918,20090527,0.131,0.131,0.131,0.132,114000
0919,20090527,1.03,1.07,0.97,1.00,4740000
0921,20090527,1.17,1.26,1.16,1.19,26352000
0922,20090527,0.345,0.345,0.345,0.345,0
0925,20090527,0.42,0.43,0.42,0.42,254000
0927,20090527,1.45,1.48,1.44,1.45,330000
0928,20090527,0.40,0.40,0.40,0.40,0
0929,20090527,0.48,0.485,0.47,0.485,4375000
0931,20090527,0.455,0.46,0.43,0.435,9735000
0933,20090527,1.60,1.64,1.60,1.62,1134000
0934,20090527,1.44,1.53,1.43,1.50,3164000
0938,20090527,0.40,0.405,0.40,0.405,150000
0939,20090527,4.85,5.05,4.85,5.02,1023987136
0941,20090527,72.85,74.95,72.35,74.75,46565668
0943,20090527,0.30,0.31,0.295,0.295,7588000
0945,20090527,158.00,158.50,155.80,157.60,636274
0952,20090527,0.395,0.395,0.36,0.38,1178000
0959,20090527,0.26,0.265,0.25,0.26,42572000
0963,20090527,1.16,1.16,1.16,1.16,22500
0966,20090527,14.10,14.48,13.82,14.20,3911000
0968,20090527,3.40,3.48,3.39,3.41,1918000
0969,20090527,0.73,0.73,0.73,0.72,2000
0970,20090527,0.38,0.395,0.38,0.385,3352000
0978,20090527,0.106,0.115,0.106,0.115,2850000
0979,20090527,0.99,0.99,0.91,0.91,1075790
0980,20090527,11.30,12.36,11.30,11.60,156000
0981,20090527,0.43,0.43,0.405,0.41,170656000
0982,20090527,0.75,0.75,0.75,0.75,0
0983,20090527,11.00,11.80,11.00,11.74,2949000
0984,20090527,12.80,12.80,12.80,12.80,0
0985,20090527,0.385,0.385,0.37,0.375,6020487
0986,20090527,0.35,0.35,0.35,0.35,0
0987,20090527,0.85,0.85,0.79,0.80,1938000
0988,20090527,0.89,0.91,0.85,0.87,3845370
0989,20090527,0.157,0.162,0.146,0.151,6117000
0990,20090527,0.185,0.188,0.178,0.188,683200
0991,20090527,3.90,3.95,3.86,3.93,38496260
0992,20090527,3.15,3.15,3.01,3.05,39009632
0993,20090527,0.165,0.177,0.155,0.174,1678000
0995,20090527,4.46,4.64,4.46,4.60,2300000
0996,20090527,1.54,1.58,1.54,1.56,156000
0997,20090527,1.70,1.70,1.70,1.70,0
0998,20090527,4.26,4.31,4.20,4.29,86053504
0999,20090527,0.71,0.71,0.66,0.67,10574000
1000,20090527,4.06,4.06,3.94,3.94,195500
1001,20090527,0.455,0.465,0.45,0.465,310000
1003,20090527,1.01,1.09,1.01,1.07,8394400
1004,20090527,1.27,1.27,1.05,1.08,2398600
1005,20090527,0.405,0.415,0.39,0.405,112000
1008,20090527,1.30,1.36,1.30,1.36,44000
1010,20090527,0.21,0.21,0.21,0.21,0
1013,20090527,0.113,0.118,0.11,0.116,2582000
1031,20090527,0.15,0.152,0.143,0.15,86915336
1033,20090527,1.51,1.74,1.51,1.62,141326000
1036,20090527,8.10,8.10,8.05,8.05,13000
1037,20090527,0.35,0.355,0.35,0.355,176000
1038,20090527,28.45,28.70,28.40,28.55,2843700
1041,20090527,0.032,0.034,0.031,0.032,506726016
1043,20090527,4.27,4.37,4.15,4.21,1558000
1044,20090527,35.30,38.30,34.80,37.15,4840928
1045,20090527,1.10,1.15,1.06,1.10,2282500
1046,20090527,0.075,0.085,0.074,0.082,15970000
1047,20090527,0.29,0.29,0.29,0.29,248000
1049,20090527,1.45,1.55,1.45,1.50,760500
1050,20090527,0.36,0.36,0.355,0.355,1210000
1051,20090527,0.187,0.187,0.162,0.167,346467328
1052,20090527,2.83,2.89,2.81,2.89,780193
1053,20090527,2.93,3.00,2.90,2.99,5656000
1055,20090527,2.12,2.20,2.11,2.17,49764000
1058,20090527,0.31,0.31,0.31,0.31,80000
1059,20090527,0.187,0.193,0.183,0.188,54360000
1060,20090527,0.54,0.60,0.48,0.55,124272008
1062,20090527,0.165,0.165,0.16,0.16,1050000
1063,20090527,0.138,0.144,0.138,0.142,59213352
1064,20090527,0.65,0.74,0.65,0.73,195000
1065,20090527,2.20,2.26,2.15,2.21,10076000
1068,20090527,11.02,11.30,11.02,11.16,11061300
1070,20090527,2.20,2.26,2.20,2.23,1470201
1071,20090527,2.10,2.14,2.09,2.14,17888000
1072,20090527,30.40,30.40,29.30,29.40,2263357
1073,20090527,0.78,0.80,0.77,0.79,202000
1076,20090527,0.295,0.295,0.295,0.295,0
1083,20090527,2.60,2.78,2.60,2.67,3334110
1088,20090527,24.70,25.90,24.30,25.40,31378446
1093,20090527,4.30,4.37,4.21,4.30,9722000
1094,20090527,0.97,1.07,0.95,1.02,132358896
1097,20090527,0.77,0.89,0.75,0.81,463250
1098,20090527,5.68,5.69,5.50,5.60,608000
1100,20090527,0.95,0.95,0.95,0.92,10000
1104,20090527,0.47,0.54,0.47,0.53,84064000
1105,20090527,0.40,0.42,0.39,0.415,1172000
1108,20090527,0.87,0.87,0.87,0.87,0
1109,20090527,15.10,15.86,15.00,15.40,30818524
1111,20090527,12.70,13.04,12.70,12.84,181000
1114,20090527,0.73,0.74,0.71,0.73,36822000
1116,20090527,0.57,0.57,0.57,0.57,0
1118,20090527,0.31,0.31,0.31,0.31,280000
1120,20090527,2.30,2.30,2.25,2.30,158000
1122,20090527,1.53,1.53,1.45,1.51,12014000
1123,20090527,0.45,0.45,0.43,0.435,370000
1124,20090527,0.78,0.79,0.74,0.77,13790000
1125,20090527,0.227,0.228,0.22,0.226,21686000
1126,20090527,0.21,0.24,0.21,0.23,1000000
1129,20090527,0.31,0.32,0.275,0.28,185854000
1130,20090527,0.09,0.091,0.085,0.085,8940000
1131,20090527,0.57,0.58,0.53,0.55,1450000
1132,20090527,3.06,3.06,3.06,3.06,0
1133,20090527,8.77,8.80,8.33,8.39,16161060
1135,20090527,8.75,8.80,8.75,8.77,47500
1136,20090527,3.49,3.57,3.48,3.55,2298000
1137,20090527,1.75,1.77,1.70,1.72,1660475
1138,20090527,10.24,10.78,10.16,10.66,24042388
1139,20090527,0.149,0.149,0.149,0.149,0
1140,20090527,0.86,0.86,0.86,0.87,92000
1141,20090527,0.40,0.49,0.395,0.405,130396120
1142,20090527,0.141,0.149,0.136,0.141,240460000
1149,20090527,0.45,0.455,0.44,0.445,728000
1155,20090527,1.66,1.74,1.56,1.61,11922000
1159,20090527,0.14,0.143,0.135,0.142,3912000
1160,20090527,0.32,0.32,0.32,0.32,0
1161,20090527,2.05,2.07,2.05,2.07,32000
1163,20090527,0.315,0.32,0.29,0.29,9970000
1164,20090527,0.18,0.186,0.168,0.173,14325000
1166,20090527,0.105,0.105,0.081,0.085,359180000
1168,20090527,1.04,1.04,1.00,1.03,15471750
1169,20090527,1.18,1.20,1.14,1.15,18006246
1170,20090527,0.75,0.75,0.75,0.75,196000
1171,20090527,9.36,9.69,9.10,9.55,36636720
1172,20090527,0.15,0.152,0.146,0.148,2932000
1173,20090527,0.128,0.133,0.125,0.125,2820000
1174,20090527,0.92,0.94,0.91,0.93,24951506
1175,20090527,6.48,6.48,6.18,6.23,1434000
1176,20090527,0.42,0.43,0.41,0.41,3871000
1177,20090527,1.87,1.90,1.84,1.85,11558000
1179,20090527,0.00,0.00,0.00,0.00,0
1180,20090527,0.05,0.052,0.048,0.05,7860000
1182,20090527,0.157,0.164,0.157,0.158,11370000
1184,20090527,0.79,0.79,0.79,0.79,0
1185,20090527,0.64,0.65,0.61,0.63,11439017
1186,20090527,10.98,11.08,10.82,10.94,18064000
1187,20090527,0.97,0.97,0.97,0.97,0
1188,20090527,0.11,0.121,0.109,0.112,4088000
1189,20090527,0.05,0.051,0.048,0.049,95370000
1191,20090527,0.155,0.155,0.149,0.149,1444000
1192,20090527,0.162,0.163,0.15,0.151,23900000
1193,20090527,5.65,5.70,5.55,5.59,391372
1194,20090527,0.69,0.73,0.62,0.64,12596000
1195,20090527,0.33,0.335,0.315,0.33,848000
1196,20090527,0.285,0.285,0.285,0.285,0
1198,20090527,0.50,0.50,0.465,0.465,632000
1199,20090527,9.50,9.55,9.02,9.47,19439992
1200,20090527,5.00,5.35,4.99,5.12,27156000
1201,20090527,2.47,2.47,2.40,2.45,400000
1202,20090527,1.46,2.26,1.46,1.86,56986000
1203,20090527,1.08,1.08,1.02,1.04,2127000
1205,20090527,2.26,2.27,2.16,2.21,45084000
1207,20090527,1.01,1.05,0.97,1.03,81024000
1208,20090527,2.19,2.22,2.09,2.10,10006000
1211,20090527,33.50,36.50,32.15,32.80,13155473
1212,20090527,8.36,8.78,8.36,8.66,2840000
1213,20090527,0.32,0.32,0.32,0.32,0
1215,20090527,0.29,0.29,0.27,0.28,145464000
1217,20090527,0.108,0.114,0.107,0.114,25608000
1218,20090527,0.19,0.192,0.184,0.187,1235000
1220,20090527,1.01,1.01,1.01,1.01,0
1221,20090527,2.80,2.83,2.80,2.80,12015
1222,20090527,0.165,0.17,0.16,0.161,77405760
1223,20090527,0.265,0.275,0.265,0.27,236000
1224,20090527,4.23,4.24,4.03,4.12,32551000
1225,20090527,0.64,0.65,0.64,0.65,264000
1226,20090527,0.355,0.355,0.355,0.355,0
1227,20090527,0.134,0.225,0.134,0.213,34226000
1228,20090527,0.041,0.041,0.041,0.041,0
1229,20090527,0.84,0.84,0.81,0.81,116000
1333,20090527,6.98,7.06,6.94,6.97,59395400
1368,20090527,3.65,3.75,3.64,3.66,2439000
1382,20090527,1.77,1.78,1.66,1.72,3368000
1383,20090527,0.79,0.79,0.75,0.75,1080000
1386,20090527,0.74,0.75,0.71,0.71,4862000
1387,20090527,1.67,1.69,1.64,1.67,70113704
1388,20090527,2.48,2.60,2.48,2.54,934000
1389,20090527,1.30,1.30,1.28,1.29,13652000
1393,20090527,4.85,4.90,4.70,4.76,22666954
1398,20090527,4.70,4.85,4.64,4.81,622634752
1399,20090527,1.26,1.28,1.21,1.22,42760000
1688,20090527,14.50,14.90,14.34,14.74,13813675
1766,20090527,4.61,4.65,4.50,4.65,32134600
1800,20090527,10.30,10.60,10.18,10.52,40719980
1808,20090527,0.34,0.34,0.33,0.335,3358000
1812,20090527,4.68,4.75,4.55,4.59,4080500
1813,20090527,4.74,4.82,4.57,4.81,14683600
1818,20090527,12.20,12.20,11.74,12.18,6714400
1828,20090527,2.53,2.61,2.48,2.48,6268000
1832,20090527,2.22,2.34,2.22,2.23,150099
1833,20090527,3.22,3.34,3.17,3.29,1522000
1836,20090527,12.38,12.40,12.34,12.36,334500
1838,20090527,2.30,2.32,2.24,2.28,20728000
1862,20090527,36.80,38.20,36.80,38.20,37600
1868,20090527,2.62,2.71,2.59,2.61,4596000
1880,20090527,5.91,6.05,5.89,5.92,26688556
1881,20090527,1.16,1.17,1.14,1.14,11801400
1882,20090527,1.96,2.00,1.92,1.98,1828000
1883,20090527,1.73,1.95,1.72,1.88,17802526
1886,20090527,5.67,5.67,5.45,5.47,13143628
1888,20090527,3.47,3.47,3.31,3.41,2845500
1889,20090527,0.86,0.88,0.84,0.85,13400000
1893,20090527,6.30,6.33,6.19,6.25,12585300
1898,20090527,8.90,9.00,8.78,8.95,44361312
1899,20090527,2.29,2.35,2.24,2.28,4284000
1919,20090527,8.90,9.54,8.85,9.45,159462736
1991,20090527,0.75,0.76,0.75,0.75,652000
1997,20090527,1.37,1.47,1.34,1.42,1116000
2000,20090527,0.91,0.94,0.89,0.89,7592000
2002,20090527,1.80,1.83,1.76,1.77,1903000
2005,20090527,0.56,0.59,0.55,0.59,2310000
2006,20090527,1.72,1.74,1.68,1.72,9102000
2007,20090527,3.69,3.72,3.60,3.66,60698000
2018,20090527,5.70,6.44,5.70,6.16,2926000
2020,20090527,8.50,8.50,7.95,8.00,6590700
2028,20090527,0.35,0.36,0.35,0.35,272000
2038,20090527,5.20,5.35,5.18,5.24,25005736
2088,20090527,1.61,1.68,1.61,1.66,4288000
2300,20090527,4.55,4.58,4.42,4.45,3664000
2302,20090527,5.09,5.09,4.94,5.07,380000
2307,20090527,0.60,0.60,0.55,0.58,2428000
2309,20090527,0.25,0.29,0.248,0.255,56714000
2310,20090527,0.54,0.59,0.54,0.57,1590000
2312,20090527,0.186,0.242,0.183,0.228,51307200
2313,20090527,3.08,3.15,3.05,3.08,1396000
2314,20090527,8.80,8.99,8.60,8.67,4646600
2317,20090527,0.475,0.475,0.47,0.475,1120000
2320,20090527,0.82,0.84,0.82,0.83,568000
2322,20090527,0.149,0.149,0.149,0.149,380000
2323,20090527,0.19,0.19,0.185,0.186,1914000
2324,20090527,0.395,0.45,0.345,0.37,59940000
2326,20090527,0.08,0.08,0.08,0.08,0
2327,20090527,0.19,0.198,0.19,0.198,966000
2328,20090527,5.00,5.16,4.97,5.12,38765584
2330,20090527,0.66,0.70,0.66,0.70,368000
2332,20090527,1.63,1.65,1.54,1.58,18143000
2333,20090527,6.60,6.98,6.50,6.75,5085500
2336,20090527,0.07,0.07,0.07,0.07,0
2337,20090527,2.62,2.64,2.44,2.49,12865744
2338,20090527,29.00,29.80,28.50,29.00,2859200
2339,20090527,0.73,0.73,0.73,0.73,0
2340,20090527,0.76,0.81,0.76,0.77,168962
2341,20090527,1.55,1.62,1.55,1.61,632000
2342,20090527,3.81,4.00,3.72,4.00,10360000
2343,20090527,4.46,4.87,4.46,4.81,81346264
2345,20090527,1.68,1.77,1.68,1.75,25842000
2348,20090527,0.81,0.82,0.81,0.81,1480000
2349,20090527,0.225,0.234,0.223,0.226,3280000
2355,20090527,4.70,4.89,4.63,4.76,3182000
2356,20090527,6.90,7.00,6.80,6.95,3917600
2357,20090527,2.04,2.09,2.01,2.02,21670000
2358,20090527,0.94,0.94,0.94,0.94,0
2362,20090527,0.265,0.28,0.25,0.265,2188000
2366,20090527,1.75,1.80,1.73,1.74,4986760
2368,20090527,1.70,1.70,1.64,1.67,1388000
2369,20090527,0.59,0.61,0.50,0.54,114370000
2371,20090527,1.50,1.54,1.50,1.51,10804000
2379,20090527,0.37,0.41,0.35,0.35,1449000
2380,20090527,2.18,2.19,2.08,2.10,18913000
2382,20090527,0.91,0.94,0.90,0.93,812000
2383,20090527,0.45,0.46,0.445,0.45,9232000
2387,20090527,11.20,11.50,11.20,11.46,44000
2388,20090527,11.30,11.60,11.04,11.14,84612320
2389,20090527,0.226,0.23,0.226,0.23,708000
2398,20090527,1.26,1.27,1.25,1.27,554000
2600,20090527,7.15,7.29,7.07,7.22,99073616
2618,20090527,0.70,0.71,0.68,0.69,1641800
2626,20090527,1.84,1.86,1.79,1.80,28436000
2628,20090527,27.25,27.80,27.10,27.75,84099704
2633,20090527,1.46,1.46,1.45,1.46,1100000
2662,20090527,0.29,0.30,0.28,0.28,788000
2668,20090527,0.22,0.22,0.22,0.22,0
2678,20090527,0.75,0.79,0.75,0.79,294000
2688,20090527,11.92,12.30,11.80,12.08,2795000
2689,20090527,5.76,5.80,5.60,5.66,11066600
2698,20090527,4.35,4.45,4.35,4.40,3851093
2700,20090527,0.099,0.099,0.099,0.099,0
2722,20090527,1.37,1.47,1.35,1.36,66580108
2727,20090527,3.77,3.92,3.71,3.74,55066288
2728,20090527,0.64,0.66,0.64,0.64,216000
2777,20090527,16.10,17.14,15.90,16.80,60738720
2778,20090527,2.62,2.67,2.51,2.59,19386552
2788,20090527,1.41,1.42,1.37,1.39,1872000
2800,20090527,17.50,18.26,17.50,18.16,30649514
2823,20090527,11.42,11.62,11.36,11.60,71511232
2833,20090527,176.60,183.00,176.50,182.50,58900
2866,20090527,2.10,2.19,2.07,2.18,341622208
2868,20090527,2.92,2.96,2.80,2.87,8285674
2877,20090527,6.22,6.46,6.10,6.46,499000
2878,20090527,0.38,0.42,0.38,0.415,46200000
2880,20090527,2.89,2.93,2.88,2.90,9812000
2882,20090527,1.70,1.71,1.61,1.62,27806000
2883,20090527,7.80,8.23,7.79,8.19,27839704
2888,20090527,152.40,154.00,150.40,153.80,1388114
2889,20090527,1.48,1.51,1.39,1.41,12850000
2898,20090527,0.87,0.87,0.74,0.80,5270000
2899,20090527,6.59,6.75,6.59,6.68,25328384
3300,20090527,1.03,1.10,0.95,1.00,4384000
3303,20090527,0.85,0.85,0.81,0.85,1610000
3308,20090527,7.65,7.74,7.54,7.65,1487000
3311,20090527,2.50,2.54,2.47,2.50,6309340
3313,20090527,1.18,1.25,1.16,1.24,14531000
3318,20090527,1.48,1.48,1.38,1.39,248000
3322,20090527,0.70,0.70,0.64,0.65,3208000
3323,20090527,16.40,16.50,15.90,16.14,19452088
3328,20090527,6.77,7.15,6.72,7.06,88739032
3330,20090527,3.21,3.22,3.11,3.13,4188000
3331,20090527,4.24,4.45,4.19,4.33,3847000
3335,20090527,0.95,0.95,0.89,0.89,448000
3336,20090527,4.95,4.99,4.75,4.80,9767950
3337,20090527,0.82,0.84,0.82,0.83,4814000
3339,20090527,4.09,4.12,3.77,3.99,5193000
3344,20090527,1.02,1.02,1.02,1.02,0
3355,20090527,0.25,0.27,0.232,0.249,4186000
3366,20090527,1.45,1.53,1.41,1.52,518000
3368,20090527,10.62,11.60,10.62,11.44,8800304
3377,20090527,7.31,7.50,7.14,7.32,53816480
3378,20090527,1.75,1.80,1.69,1.78,42700000
3382,20090527,2.16,2.33,2.14,2.30,20072000
3383,20090527,8.79,8.96,8.53,8.94,31629208
3389,20090527,2.78,2.94,2.78,2.90,18716000
3393,20090527,4.91,4.91,4.44,4.53,17054100
3398,20090527,0.80,0.87,0.79,0.85,9000000
3399,20090527,2.27,2.30,2.26,2.26,259000
3800,20090527,2.22,2.22,2.03,2.05,6808000
3808,20090527,8.22,8.46,7.90,8.24,5232000
3813,20090527,1.13,1.16,1.06,1.07,16624000
3818,20090527,4.31,4.46,4.25,4.40,33693020
3823,20090527,0.23,0.245,0.22,0.245,1038000
3828,20090527,1.09,1.09,1.04,1.08,388000
3833,20090527,4.15,4.20,4.03,4.10,8421900
3838,20090527,0.70,0.71,0.66,0.67,22351000
3868,20090527,3.10,3.10,3.05,3.10,1245000
3883,20090527,2.17,2.21,2.11,2.15,15046000
3888,20090527,5.90,5.97,5.55,5.64,4614000
3889,20090527,1.12,1.17,1.08,1.17,2485163
3898,20090527,11.50,11.56,11.38,11.50,4329000
3899,20090527,3.79,3.90,3.75,3.82,250000
3900,20090527,8.00,8.31,7.90,8.26,6005000
3918,20090527,1.11,1.11,1.05,1.06,3510000
3928,20090527,0.98,0.98,0.98,0.98,0
3933,20090527,3.15,3.24,3.15,3.22,3511000
3938,20090527,0.57,0.58,0.54,0.56,24483500
3968,20090527,14.60,15.36,14.50,15.28,51239308
3983,20090527,4.59,4.60,4.49,4.51,5657723
3988,20090527,3.00,3.27,2.98,3.23,1416751360
3989,20090527,0.67,0.73,0.64,0.66,8046000
3993,20090527,5.03,5.11,5.00,5.06,20768000
3998,20090527,0.98,1.10,0.98,1.05,41218000
3999,20090527,1.40,1.43,1.38,1.43,3156000
8002,20090527,0.69,0.69,0.69,0.69,0
8003,20090527,0.305,0.35,0.28,0.32,2958000
8005,20090527,0.42,0.43,0.40,0.415,1708000
8006,20090527,4.10,4.33,4.10,4.30,23900
8007,20090527,0.66,0.66,0.66,0.69,21708
8008,20090527,0.81,0.82,0.80,0.81,931000
8009,20090527,0.435,0.47,0.43,0.47,360000
8010,20090527,0.015,0.015,0.015,0.015,0
8011,20090527,0.095,0.095,0.089,0.09,6950000
8013,20090527,0.15,0.15,0.15,0.15,4000
8015,20090527,0.58,0.58,0.58,0.58,0
8016,20090527,1.44,1.44,1.44,1.44,0
8017,20090527,0.048,0.049,0.047,0.049,33312000
8019,20090527,0.125,0.13,0.12,0.125,1915000
8021,20090527,0.135,0.135,0.135,0.135,120000
8022,20090527,0.73,0.73,0.69,0.71,3668000
8025,20090527,0.107,0.112,0.107,0.107,180000
8026,20090527,0.435,0.435,0.435,0.435,0
8028,20090527,0.07,0.078,0.067,0.078,1226000
8029,20090527,0.80,0.88,0.78,0.80,755000
8032,20090527,0.068,0.07,0.063,0.063,322000
8033,20090527,0.128,0.13,0.128,0.13,100000
8035,20090527,0.445,0.46,0.42,0.43,20774000
8037,20090527,0.24,0.24,0.24,0.24,0
8041,20090527,0.053,0.055,0.051,0.051,55997720
8042,20090527,0.00,0.00,0.00,0.00,0
8043,20090527,0.20,0.22,0.20,0.22,52000
8045,20090527,0.242,0.275,0.242,0.275,726000
8046,20090527,0.58,0.72,0.58,0.70,156040000
8047,20090527,0.185,0.185,0.185,0.185,0
8048,20090527,0.073,0.073,0.068,0.068,4982000
8049,20090527,0.32,0.32,0.27,0.295,488000
8050,20090527,0.19,0.194,0.19,0.194,126000
8051,20090527,0.18,0.18,0.18,0.18,184000
8052,20090527,1.92,1.94,1.92,1.93,456000
8053,20090527,0.35,0.41,0.335,0.385,16120000
8055,20090527,0.28,0.285,0.27,0.275,4944000
8058,20090527,3.62,3.62,3.43,3.43,194000
8060,20090527,0.102,0.14,0.102,0.125,4560000
8061,20090527,0.07,0.07,0.07,0.07,10000
8063,20090527,1.02,1.07,0.99,1.06,952600
8065,20090527,0.365,0.365,0.365,0.365,0
8067,20090527,0.182,0.182,0.182,0.182,0
8068,20090527,0.115,0.115,0.115,0.105,100000
8069,20090527,11.40,12.30,11.40,11.98,495000
8070,20090527,0.395,0.415,0.395,0.405,1592000
8071,20090527,0.107,0.112,0.105,0.106,45907500
8075,20090527,0.135,0.155,0.128,0.133,9042000
8076,20090527,0.175,0.175,0.175,0.175,5000
8078,20090527,0.70,0.70,0.70,0.70,30000
8079,20090527,0.285,0.285,0.26,0.27,2304000
8080,20090527,0.50,0.50,0.50,0.60,100400
8081,20090527,0.285,0.285,0.285,0.285,0
8082,20090527,0.125,0.15,0.118,0.16,2350000
8083,20090527,0.067,0.074,0.067,0.068,4400000
8086,20090527,0.11,0.11,0.11,0.11,80000
8088,20090527,0.209,0.245,0.209,0.236,17273400
8089,20090527,1.30,1.39,1.20,1.23,18298000
8090,20090527,0.00,0.00,0.00,0.00,0
8091,20090527,0.135,0.142,0.135,0.14,1480000
8092,20090527,0.07,0.07,0.07,0.07,180000
8095,20090527,0.32,0.32,0.32,0.32,0
8096,20090527,0.73,0.76,0.73,0.75,230000
8100,20090527,0.15,0.15,0.15,0.15,0
8101,20090527,0.00,0.00,0.00,0.00,0
8102,20090527,0.60,0.62,0.60,0.62,256000
8103,20090527,0.24,0.295,0.24,0.28,255000
8106,20090527,0.17,0.17,0.17,0.172,100000
8108,20090527,0.163,0.175,0.155,0.165,15204000
8109,20090527,0.116,0.116,0.116,0.116,0
8110,20090527,0.108,0.108,0.108,0.108,0
8111,20090527,0.21,0.21,0.192,0.208,475000
8112,20090527,0.69,0.69,0.68,0.69,2856000
8115,20090527,0.19,0.19,0.19,0.19,0
8116,20090527,0.255,0.275,0.234,0.239,146330000
8117,20090527,0.069,0.076,0.069,0.071,223550000
8118,20090527,1.75,1.76,1.72,1.75,276000
8119,20090527,0.102,0.109,0.098,0.10,4137500
8120,20090527,0.048,0.048,0.048,0.048,0
8123,20090527,0.21,0.26,0.21,0.24,17310000
8126,20090527,0.30,0.30,0.30,0.30,0
8128,20090527,0.097,0.098,0.087,0.092,47072000
8129,20090527,0.07,0.071,0.068,0.069,11000000
8130,20090527,0.27,0.28,0.26,0.265,3586800
8131,20090527,0.17,0.17,0.17,0.17,0
8136,20090527,0.119,0.125,0.118,0.12,8048000
8137,20090527,0.495,0.50,0.48,0.495,3896000
8139,20090527,0.19,0.19,0.19,0.19,0
8141,20090527,0.00,0.00,0.00,0.00,0
8143,20090527,0.057,0.058,0.051,0.054,25960000
8148,20090527,0.31,0.31,0.31,0.31,0
8149,20090527,1.13,1.13,1.13,1.13,14000
8150,20090527,0.71,0.75,0.62,0.63,11000000
8151,20090527,0.22,0.29,0.22,0.27,718000
8153,20090527,0.36,0.375,0.355,0.36,18452000
8155,20090527,0.39,0.39,0.385,0.385,48000
8158,20090527,0.285,0.285,0.275,0.28,7335000
8167,20090527,0.141,0.15,0.141,0.15,51160000
8169,20090527,0.165,0.166,0.165,0.166,400000
8171,20090527,0.117,0.117,0.117,0.117,0
8172,20090527,0.41,0.41,0.335,0.335,2936200
8173,20090527,0.178,0.186,0.17,0.174,90700000
8175,20090527,0.11,0.11,0.11,0.11,0
8176,20090527,0.47,0.48,0.45,0.45,440000
8178,20090527,0.101,0.101,0.101,0.101,0
8180,20090527,1.12,1.13,1.09,1.12,6408000
8182,20090527,0.58,0.61,0.50,0.51,58274000
8186,20090527,0.165,0.174,0.159,0.159,14439110
8188,20090527,0.345,0.345,0.345,0.345,0
8189,20090527,0.235,0.235,0.23,0.23,60000
8190,20090527,0.062,0.063,0.061,0.064,1360000
8192,20090527,0.12,0.129,0.12,0.121,3872000
8196,20090527,0.445,0.445,0.415,0.415,2805000
8197,20090527,0.12,0.121,0.116,0.116,1010000
8198,20090527,0.305,0.35,0.305,0.33,612000
8199,20090527,20.65,20.70,19.60,20.10,5498309
8200,20090527,0.085,0.089,0.071,0.072,770000
8201,20090527,0.33,0.33,0.33,0.33,0
8202,20090527,0.093,0.094,0.086,0.088,64010000
8203,20090527,0.39,0.405,0.39,0.405,680000
8205,20090527,0.29,0.29,0.275,0.275,28000
8206,20090527,0.78,0.83,0.71,0.80,543000
8208,20090527,1.23,1.25,1.22,1.23,76000
8210,20090527,0.30,0.30,0.30,0.30,0
8211,20090527,0.077,0.077,0.077,0.077,0
8212,20090527,0.30,0.335,0.29,0.335,6165000
8213,20090527,0.085,0.129,0.085,0.104,4420000
8216,20090527,0.56,0.56,0.56,0.56,0
8217,20090527,2.70,2.88,2.60,2.70,780000
8220,20090527,0.053,0.053,0.052,0.053,2984000
8221,20090527,0.59,0.59,0.56,0.56,385000
8222,20090527,0.00,0.00,0.00,0.00,0
8225,20090527,0.50,0.53,0.50,0.53,50000
8226,20090527,0.30,0.30,0.30,0.30,0
8227,20090527,0.20,0.22,0.19,0.19,1008000
8233,20090527,0.40,0.52,0.25,0.465,6552600
8247,20090527,2.32,2.40,2.30,2.40,242000
8250,20090527,0.031,0.031,0.029,0.03,726620032
8251,20090527,0.61,0.61,0.60,0.60,56000
8253,20090527,0.30,0.34,0.30,0.33,640000
8258,20090527,0.135,0.145,0.126,0.145,1250000
8259,20090527,0.365,0.375,0.36,0.365,16230000
8262,20090527,1.00,1.00,1.00,1.00,0
8266,20090527,0.126,0.132,0.126,0.132,264000
8270,20090527,0.75,0.78,0.75,0.78,210000
8271,20090527,0.35,0.365,0.315,0.335,1766000
8272,20090527,0.59,0.59,0.55,0.58,770000
8273,20090527,0.69,0.80,0.69,0.79,54000
8277,20090527,8.60,9.00,8.59,8.69,503000
8279,20090527,0.48,0.48,0.45,0.455,1524000
8285,20090527,1.43,1.48,1.42,1.48,7952000
8286,20090527,0.30,0.43,0.30,0.43,80000
8287,20090527,4.20,4.60,4.15,4.36,436000
8290,20090527,0.83,0.83,0.81,0.82,540000
8292,20090527,0.44,0.44,0.39,0.42,904000
8293,20090527,0.50,0.50,0.50,0.50,0
8298,20090527,0.25,0.25,0.25,0.25,0
8299,20090527,0.19,0.197,0.166,0.175,259844000
8301,20090527,0.265,0.265,0.255,0.255,248000
8306,20090527,1.16,1.25,1.16,1.18,8095000
8310,20090527,0.00,0.00,0.00,0.00,0
8313,20090527,0.43,0.43,0.43,0.43,0
8317,20090527,0.109,0.128,0.109,0.116,13230000
8319,20090527,1.75,1.75,1.75,1.75,0
8329,20090527,0.82,0.82,0.80,0.80,380000
8331,20090527,0.93,1.05,0.93,1.05,52000
8340,20090527,0.145,0.145,0.145,0.145,0
8348,20090527,0.93,0.97,0.92,0.97,514000
8398,20090527,0.03,0.03,0.03,0.03,0
DJI,20090527,8275.33,8495.71,8226.90,8473.49,314758880
HSI,20090527,17395.609,17984.02,17347.891,17885.27,0
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