0001,20090529,99.80,99.80,94.35,95.80,6475478
0002,20090529,51.55,52.25,51.55,52.15,5950358
0003,20090529,15.40,15.84,15.40,15.66,12267109
0004,20090529,31.50,32.85,31.10,32.10,11093995
0005,20090529,67.80,68.90,67.15,68.50,34499116
0006,20090529,41.75,42.00,41.60,41.70,7192537
0007,20090529,0.94,0.95,0.90,0.90,1770000
0008,20090529,2.35,2.35,2.27,2.32,181302832
0009,20090529,0.34,0.36,0.33,0.35,708000
0010,20090529,33.70,35.35,32.85,35.05,3667422
0011,20090529,105.50,111.80,103.90,111.00,8873548
0012,20090529,45.00,47.00,44.90,46.80,5660250
0013,20090529,55.20,55.20,53.40,54.35,6933331
0014,20090529,17.56,18.34,16.94,17.94,6344527
0015,20090529,0.65,0.67,0.65,0.67,1482000
0016,20090529,100.00,100.00,95.40,96.50,16344676
0017,20090529,14.46,14.88,13.82,14.60,27562056
0018,20090529,0.82,0.82,0.82,0.82,0
0019,20090529,77.50,78.30,73.60,77.50,6426762
0020,20090529,20.55,22.20,20.55,22.00,2069126
0021,20090529,0.235,0.235,0.235,0.235,0
0022,20090529,0.10,0.102,0.096,0.098,2054000
0023,20090529,24.00,26.00,24.00,25.50,14901122
0024,20090529,0.21,0.21,0.205,0.208,7230584
0025,20090529,4.75,4.80,4.70,4.80,64000
0026,20090529,45.00,45.00,45.00,45.00,0
0027,20090529,2.56,2.59,2.39,2.43,19617324
0028,20090529,4.20,4.20,3.82,4.04,3832373
0029,20090529,1.64,1.65,1.64,1.65,192000
0030,20090529,1.15,1.15,1.07,1.08,1522000
0031,20090529,0.67,0.73,0.66,0.72,87096808
0032,20090529,5.87,5.91,5.83,5.90,84000
0033,20090529,0.96,0.99,0.96,0.99,18000
0034,20090529,6.67,6.80,6.54,6.70,3239000
0035,20090529,1.77,1.84,1.75,1.78,9782916
0036,20090529,0.64,0.64,0.64,0.64,96000
0037,20090529,0.223,0.223,0.22,0.222,400000
0038,20090529,2.57,2.60,2.50,2.54,7414000
0039,20090529,0.57,0.62,0.56,0.56,1264000
0040,20090529,0.88,0.90,0.81,0.85,679000
0041,20090529,16.00,16.50,15.70,16.10,5352000
0042,20090529,1.80,1.94,1.70,1.84,75640000
0043,20090529,0.28,0.29,0.27,0.29,2334000
0044,20090529,93.20,94.55,93.00,93.10,213150
0045,20090529,7.06,7.25,6.96,7.00,3749750
0046,20090529,0.90,0.92,0.88,0.90,68835
0047,20090529,0.37,0.37,0.365,0.365,368000
0048,20090529,0.66,0.66,0.66,0.66,0
0049,20090529,4.15,4.35,4.15,4.34,1046620
0050,20090529,4.70,4.73,4.64,4.68,332000
0051,20090529,5.64,5.64,5.51,5.61,426060
0052,20090529,7.19,7.28,7.03,7.13,151500
0053,20090529,63.00,68.05,62.75,66.20,243902
0054,20090529,22.90,24.15,22.50,23.85,7523202
0055,20090529,0.27,0.285,0.26,0.265,38500000
0056,20090529,1.03,1.09,1.02,1.06,22758000
0057,20090529,2.08,2.08,1.99,2.04,708000
0058,20090529,0.25,0.275,0.25,0.255,308000
0059,20090529,0.455,0.455,0.455,0.455,0
0060,20090529,0.88,0.88,0.80,0.81,80000
0061,20090529,0.73,0.76,0.71,0.71,1111600
0062,20090529,21.85,22.55,21.85,22.50,125600
0063,20090529,0.125,0.125,0.11,0.113,118000
0064,20090529,0.485,0.51,0.485,0.49,40092000
0066,20090529,23.65,24.75,23.40,24.55,21128124
0068,20090529,2.86,2.86,2.86,2.86,0
0069,20090529,12.38,12.38,11.72,11.96,5097427
0070,20090529,0.168,0.168,0.161,0.162,1160000
0071,20090529,7.60,7.83,7.55,7.83,104000
0074,20090529,1.99,2.00,1.88,1.91,3292000
0075,20090529,1.40,1.40,1.40,1.40,0
0076,20090529,0.069,0.069,0.066,0.067,75442000
0077,20090529,1.20,1.23,1.20,1.23,92000
0078,20090529,2.06,2.18,2.00,2.00,2722591
0079,20090529,0.375,0.395,0.375,0.39,592000
0080,20090529,13.30,13.30,13.30,13.30,0
0081,20090529,3.35,3.35,3.10,3.10,688000
0082,20090529,0.53,0.54,0.52,0.53,11594000
0083,20090529,14.20,14.66,13.38,14.38,30009408
0084,20090529,0.52,0.58,0.52,0.58,412000
0085,20090529,1.00,1.02,0.97,0.97,252000
0086,20090529,5.24,5.26,5.00,5.22,777136
0087,20090529,14.28,14.56,14.10,14.42,795000
0088,20090529,4.29,4.38,4.20,4.38,2098000
0089,20090529,2.75,2.75,2.73,2.74,31000
0091,20090529,0.118,0.122,0.116,0.117,144530000
0092,20090529,0.285,0.285,0.239,0.241,98742408
0093,20090529,0.94,0.96,0.92,0.94,300000
0094,20090529,0.56,0.56,0.54,0.55,258000
0095,20090529,0.295,0.31,0.29,0.305,1014037
0096,20090529,153.50,153.50,153.50,153.50,0
0097,20090529,0.62,0.62,0.60,0.61,21937000
0098,20090529,1.46,1.46,1.46,1.46,130000
0099,20090529,0.91,0.91,0.81,0.85,525000
0100,20090529,2.95,3.08,2.77,3.05,213000
0101,20090529,26.00,26.55,25.15,26.20,18033904
0102,20090529,1.48,1.48,1.48,1.48,0
0103,20090529,0.61,0.62,0.59,0.59,2754000
0104,20090529,0.56,0.62,0.56,0.61,291000
0105,20090529,15.00,15.40,15.00,15.38,20000
0106,20090529,0.28,0.28,0.26,0.26,5472000
0107,20090529,2.56,2.61,2.50,2.59,7175700
0108,20090529,1.68,1.79,1.68,1.68,236000
0109,20090529,0.042,0.044,0.038,0.04,106360000
0110,20090529,0.345,0.45,0.34,0.45,3274000
0111,20090529,1.72,1.75,1.70,1.71,458000
0112,20090529,1.58,1.63,1.58,1.63,28000
0113,20090529,3.29,3.30,3.20,3.30,1519510
0114,20090529,0.63,0.63,0.62,0.62,281000
0115,20090529,0.12,0.12,0.12,0.12,0
0116,20090529,5.70,6.12,5.70,6.06,1706000
0117,20090529,0.51,0.59,0.51,0.58,460000
0118,20090529,0.45,0.455,0.45,0.455,170000
0119,20090529,3.79,3.88,3.68,3.81,3388000
0120,20090529,0.30,0.30,0.30,0.30,0
0121,20090529,0.123,0.128,0.123,0.128,1210000
0122,20090529,0.365,0.37,0.36,0.365,2537000
0123,20090529,1.67,1.77,1.64,1.76,62699100
0124,20090529,1.17,1.20,1.13,1.14,1678000
0125,20090529,1.88,1.95,1.88,1.92,674000
0126,20090529,0.97,1.00,0.96,1.00,786000
0127,20090529,11.50,12.00,11.18,11.88,7112820
0128,20090529,0.27,0.27,0.26,0.265,1156000
0129,20090529,0.104,0.105,0.102,0.103,26931244
0130,20090529,0.88,0.93,0.88,0.90,114000
0131,20090529,1.92,1.93,1.82,1.91,1637000
0132,20090529,0.26,0.28,0.26,0.27,1487133
0133,20090529,13.80,14.24,13.50,14.20,573010
0135,20090529,5.45,5.58,5.30,5.41,23160200
0136,20090529,0.93,1.00,0.91,0.98,16279200
0137,20090529,2.20,2.70,2.16,2.62,7291400
0138,20090529,0.65,0.65,0.65,0.66,40000
0139,20090529,0.159,0.159,0.151,0.153,4692000
0140,20090529,0.15,0.15,0.15,0.15,0
0141,20090529,0.55,0.55,0.55,0.55,0
0142,20090529,3.86,3.88,3.82,3.84,18883000
0143,20090529,0.044,0.046,0.042,0.045,3670000
0144,20090529,23.00,24.45,22.50,23.80,10914909
0145,20090529,0.90,0.90,0.80,0.80,58000
0146,20090529,1.78,1.80,1.78,1.78,400000
0147,20090529,2.20,2.20,2.20,2.20,0
0148,20090529,19.10,20.85,19.04,20.10,25390484
0149,20090529,0.30,0.31,0.29,0.305,45221500
0151,20090529,3.88,3.88,3.76,3.81,55091396
0152,20090529,0.55,0.57,0.54,0.55,253832496
0154,20090529,1.19,1.22,1.17,1.20,5496000
0155,20090529,0.174,0.175,0.166,0.169,45983400
0156,20090529,0.163,0.169,0.155,0.165,64500000
0157,20090529,1.12,1.37,1.12,1.32,61401000
0158,20090529,56.50,56.50,56.50,56.50,0
0159,20090529,0.87,0.88,0.85,0.86,1440000
0160,20090529,1.94,1.94,1.88,1.91,1660000
0161,20090529,2.79,2.79,2.58,2.62,724000
0162,20090529,0.248,0.25,0.248,0.25,110000
0163,20090529,1.15,1.18,1.09,1.11,4322001
0164,20090529,0.40,0.40,0.40,0.40,0
0165,20090529,18.30,18.60,18.18,18.54,5763950
0166,20090529,0.54,0.55,0.51,0.52,266061744
0167,20090529,0.176,0.188,0.174,0.181,17620000
0168,20090529,22.25,22.25,21.30,21.70,1660072
0170,20090529,4.25,4.25,4.25,4.25,5000
0171,20090529,1.06,1.07,0.97,0.98,8723000
0172,20090529,0.54,0.54,0.52,0.53,1800000
0173,20090529,2.43,2.60,2.40,2.48,33078002
0174,20090529,0.55,0.55,0.54,0.55,216000
0175,20090529,1.49,1.51,1.45,1.50,78358096
0176,20090529,0.22,0.22,0.205,0.205,1718000
0177,20090529,5.43,5.45,5.34,5.39,17510476
0178,20090529,2.97,3.00,2.86,2.99,3752000
0179,20090529,2.10,2.14,2.07,2.12,10756500
0180,20090529,0.35,0.35,0.35,0.35,10000
0181,20090529,0.78,0.84,0.75,0.81,11426000
0182,20090529,0.81,0.82,0.77,0.80,109109296
0183,20090529,4.90,4.90,4.90,4.90,0
0184,20090529,3.55,3.60,3.55,3.56,56001
0185,20090529,0.077,0.08,0.074,0.075,16478419
0186,20090529,0.86,0.89,0.81,0.84,1434000
0187,20090529,1.74,1.75,1.66,1.72,552000
0188,20090529,0.19,0.19,0.189,0.189,54000
0189,20090529,0.82,0.83,0.79,0.79,1118000
0190,20090529,0.75,0.76,0.73,0.74,58730508
0191,20090529,0.455,0.455,0.45,0.455,128000
0192,20090529,0.01,0.01,0.01,0.01,0
0193,20090529,0.052,0.054,0.051,0.053,38500000
0194,20090529,5.99,6.07,5.93,6.05,2100000
0195,20090529,2.30,2.30,2.30,2.30,0
0196,20090529,1.71,1.82,1.70,1.79,34107000
0197,20090529,0.355,0.38,0.355,0.38,40089048
0198,20090529,0.355,0.355,0.355,0.355,0
0199,20090529,1.10,1.23,1.06,1.15,817400
0200,20090529,5.80,5.99,5.58,5.71,17841418
0201,20090529,0.129,0.129,0.125,0.126,8404000
0202,20090529,0.034,0.034,0.034,0.034,0
0203,20090529,3.72,3.82,3.70,3.74,22771060
0204,20090529,1.90,1.99,1.90,1.93,644000
0205,20090529,0.184,0.19,0.179,0.187,2051000
0207,20090529,0.72,0.72,0.72,0.72,0
0208,20090529,0.90,0.97,0.87,0.95,22860000
0209,20090529,0.275,0.31,0.275,0.31,604000
0210,20090529,4.20,4.35,4.00,4.05,10016000
0211,20090529,0.016,0.016,0.016,0.016,0
0212,20090529,9.30,9.30,9.30,9.30,0
0213,20090529,0.405,0.405,0.40,0.40,360001
0214,20090529,0.86,0.89,0.86,0.88,170000
0215,20090529,0.98,1.00,0.96,0.96,23183996
0216,20090529,0.79,0.79,0.79,0.79,100000
0217,20090529,0.69,0.69,0.69,0.69,0
0218,20090529,4.49,4.55,4.38,4.48,6032000
0219,20090529,0.66,0.67,0.66,0.67,1140000
0220,20090529,3.86,4.00,3.80,3.90,5001000
0221,20090529,0.40,0.51,0.39,0.395,163754000
0222,20090529,3.41,3.48,3.37,3.45,5272000
0223,20090529,0.45,0.45,0.385,0.405,6486000
0224,20090529,0.50,0.51,0.50,0.51,278000
0225,20090529,4.08,4.08,4.03,4.08,140420
0226,20090529,1.86,1.95,1.79,1.87,4678000
0227,20090529,1.13,1.16,1.10,1.12,21254092
0228,20090529,0.48,0.52,0.48,0.51,70124000
0229,20090529,0.60,0.62,0.59,0.62,115000
0230,20090529,1.17,1.20,1.14,1.17,8173000
0231,20090529,0.091,0.093,0.086,0.09,2615000
0232,20090529,0.295,0.315,0.295,0.31,18754000
0233,20090529,0.68,0.76,0.68,0.72,38160000
0234,20090529,0.154,0.164,0.154,0.163,10252000
0235,20090529,0.17,0.17,0.155,0.162,565000
0236,20090529,1.09,1.22,1.08,1.22,400049
0237,20090529,3.50,3.50,3.50,3.50,24000
0239,20090529,1.22,1.38,1.20,1.33,370000
0240,20090529,0.178,0.195,0.178,0.186,7190000
0241,20090529,0.34,0.34,0.32,0.33,8142000
0242,20090529,5.50,5.50,5.25,5.41,22884880
0243,20090529,0.285,0.38,0.28,0.355,7560000
0244,20090529,0.26,0.27,0.26,0.265,376312
0245,20090529,0.115,0.117,0.112,0.114,46533000
0246,20090529,6.75,6.85,6.64,6.82,3894500
0247,20090529,23.90,23.90,23.90,23.90,0
0248,20090529,0.206,0.206,0.206,0.206,0
0250,20090529,0.064,0.064,0.062,0.063,2550000
0251,20090529,3.27,3.48,3.27,3.45,1132000
0252,20090529,1.85,1.85,1.85,1.85,0
0253,20090529,0.90,0.94,0.90,0.94,114000
0254,20090529,0.30,0.32,0.285,0.31,3765000
0255,20090529,3.08,3.23,3.00,3.19,2108600
0256,20090529,0.72,0.79,0.71,0.74,20484000
0257,20090529,2.49,2.50,2.39,2.46,10760000
0258,20090529,2.47,2.56,2.46,2.56,360000
0259,20090529,0.242,0.242,0.242,0.25,5000
0260,20090529,0.30,0.30,0.28,0.29,3679000
0261,20090529,0.012,0.013,0.012,0.013,281040000
0262,20090529,0.235,0.235,0.23,0.23,355000
0263,20090529,0.242,0.242,0.226,0.23,94986000
0264,20090529,0.54,0.58,0.54,0.55,716000
0265,20090529,1.31,1.31,1.28,1.30,350000
0266,20090529,5.75,5.75,5.75,5.75,0
0267,20090529,17.38,18.26,17.06,17.80,20105736
0268,20090529,1.53,1.53,1.46,1.52,5078000
0269,20090529,0.093,0.097,0.09,0.094,81200000
0270,20090529,4.00,4.00,3.83,3.91,15623439
0271,20090529,0.56,0.57,0.55,0.57,893000
0272,20090529,4.70,5.06,4.61,5.00,35296060
0273,20090529,1.47,1.49,1.44,1.44,608152
0274,20090529,0.435,0.44,0.40,0.415,26344600
0275,20090529,0.86,0.89,0.80,0.83,7642396
0276,20090529,3.07,3.39,3.00,3.19,103583600
0277,20090529,3.00,3.00,3.00,3.00,0
0278,20090529,1.70,1.70,1.70,1.70,4000
0279,20090529,0.102,0.105,0.10,0.101,19226672
0280,20090529,0.86,0.86,0.83,0.86,1105000
0281,20090529,0.295,0.295,0.275,0.295,1628000
0282,20090529,1.22,1.28,1.21,1.28,3278000
0283,20090529,3.02,3.07,2.83,2.87,1611000
0285,20090529,5.28,5.56,5.28,5.50,5753500
0286,20090529,0.475,0.49,0.455,0.46,31172076
0287,20090529,3.02,3.02,3.02,3.02,0
0288,20090529,0.192,0.192,0.192,0.192,490000
0289,20090529,8.35,8.50,8.35,8.40,576001
0290,20090529,0.48,0.56,0.48,0.53,33000000
0291,20090529,16.64,17.18,16.34,17.06,7527156
0292,20090529,0.05,0.051,0.05,0.051,10729300
0293,20090529,10.82,11.00,10.56,10.86,5869834
0294,20090529,1.30,1.38,1.30,1.37,664000
0295,20090529,0.04,0.052,0.038,0.05,97723000
0296,20090529,0.68,0.70,0.68,0.68,2860000
0297,20090529,3.82,3.84,3.72,3.74,28482984
0298,20090529,0.415,0.42,0.395,0.41,13877000
0299,20090529,0.85,0.88,0.84,0.86,10420000
0300,20090529,5.08,5.08,4.91,5.01,1206000
0302,20090529,67.00,70.00,64.25,69.60,2113529
0303,20090529,40.70,41.00,40.20,40.40,469244
0304,20090529,1.50,1.50,1.50,1.50,0
0305,20090529,0.73,0.73,0.73,0.73,0
0306,20090529,0.96,0.96,0.96,0.96,0
0307,20090529,0.088,0.089,0.081,0.084,7420000
0308,20090529,1.83,1.87,1.80,1.86,30280968
0309,20090529,0.295,0.295,0.28,0.29,1943000
0310,20090529,1.30,1.30,1.30,1.30,26000
0311,20090529,0.55,0.55,0.53,0.54,1912000
0313,20090529,0.145,0.151,0.138,0.145,27460000
0315,20090529,5.00,5.14,4.90,4.96,285500
0316,20090529,32.60,33.80,31.45,33.20,3714400
0317,20090529,11.82,13.10,11.82,13.02,8509800
0318,20090529,0.12,0.12,0.105,0.109,11715000
0319,20090529,1.26,1.30,1.25,1.27,666000
0320,20090529,0.71,0.71,0.71,0.71,0
0321,20090529,5.49,5.49,5.02,5.33,2018000
0322,20090529,11.80,12.00,11.56,11.60,9617255
0323,20090529,4.22,4.32,4.20,4.28,30896216
0326,20090529,0.43,0.44,0.425,0.44,1389390
0328,20090529,1.73,1.73,1.73,1.73,78000
0329,20090529,0.35,0.50,0.32,0.415,7020000
0330,20090529,50.00,50.00,48.90,49.25,10819369
0332,20090529,0.132,0.138,0.13,0.138,14916000
0333,20090529,0.335,0.35,0.33,0.335,1804000
0334,20090529,0.192,0.205,0.186,0.19,7144000
0335,20090529,0.70,0.75,0.70,0.75,110000
0336,20090529,6.99,7.13,6.94,7.00,13837317
0337,20090529,2.85,3.15,2.76,3.05,4945000
0338,20090529,3.00,3.00,2.85,2.87,47448380
0339,20090529,0.35,0.37,0.35,0.37,70000
0340,20090529,0.345,0.35,0.335,0.345,66204000
0341,20090529,15.66,15.84,15.52,15.62,1594000
0342,20090529,0.485,0.485,0.46,0.485,2474000
0343,20090529,0.56,0.61,0.54,0.56,2891657
0345,20090529,3.80,3.89,3.71,3.71,862000
0346,20090529,1.05,1.05,1.01,1.02,77190000
0347,20090529,11.44,11.76,11.32,11.50,16936912
0348,20090529,0.198,0.198,0.176,0.176,3354000
0349,20090529,13.66,14.00,13.34,13.94,3048000
0350,20090529,1.60,1.60,1.56,1.58,1166247
0351,20090529,0.16,0.161,0.153,0.156,38860000
0352,20090529,0.365,0.405,0.365,0.405,360000
0353,20090529,0.132,0.135,0.123,0.124,65740000
0355,20090529,0.45,0.455,0.43,0.44,4098900
0357,20090529,4.55,4.80,4.50,4.72,1101000
0358,20090529,12.52,12.88,12.30,12.82,33029984
0359,20090529,0.78,0.79,0.73,0.76,2308000
0360,20090529,1.00,1.00,0.98,0.99,48000
0361,20090529,0.38,0.39,0.38,0.39,580000
0362,20090529,0.218,0.222,0.215,0.22,7260000
0363,20090529,30.45,31.25,30.45,30.70,3211618
0365,20090529,0.195,0.195,0.195,0.195,0
0366,20090529,3.76,3.92,3.69,3.75,1858000
0367,20090529,0.67,0.68,0.63,0.64,9084000
0368,20090529,3.98,4.10,3.78,4.02,46139500
0369,20090529,2.44,2.55,2.35,2.40,1069000
0370,20090529,0.063,0.066,0.063,0.064,177658000
0371,20090529,1.16,1.17,1.14,1.15,9230000
0372,20090529,0.62,0.64,0.58,0.60,10503860
0373,20090529,16.98,18.00,16.98,17.98,88000
0374,20090529,2.28,2.33,2.28,2.30,26000
0375,20090529,3.99,4.40,3.99,4.15,214000
0376,20090529,0.10,0.10,0.10,0.10,0
0377,20090529,0.46,0.46,0.46,0.46,0
0378,20090529,1.76,1.81,1.76,1.81,60000
0379,20090529,0.40,0.40,0.40,0.40,0
0380,20090529,0.054,0.055,0.051,0.052,62380000
0381,20090529,0.26,0.27,0.24,0.249,3991650
0382,20090529,0.32,0.32,0.305,0.305,9126000
0383,20090529,0.87,0.94,0.87,0.93,1132800
0384,20090529,1.95,1.95,1.85,1.86,13682000
0385,20090529,0.30,0.325,0.28,0.28,296000
0386,20090529,6.42,6.42,6.14,6.22,329496928
0387,20090529,0.50,0.55,0.50,0.55,148000
0388,20090529,119.00,120.50,116.40,119.50,11055339
0390,20090529,6.50,6.56,6.35,6.38,34795104
0391,20090529,0.405,0.405,0.40,0.40,200000
0392,20090529,35.30,35.50,34.10,35.10,3634959
0393,20090529,2.28,2.28,2.15,2.25,434000
0395,20090529,4.45,4.65,4.45,4.65,36400
0397,20090529,0.76,0.78,0.68,0.71,14131600
0398,20090529,1.68,1.69,1.66,1.67,752000
0399,20090529,0.305,0.31,0.29,0.295,13708800
0402,20090529,0.345,0.345,0.31,0.345,498000
0403,20090529,0.435,0.435,0.435,0.435,0
0404,20090529,0.81,0.86,0.81,0.83,4224000
0405,20090529,2.36,2.40,2.35,2.35,3339755
0406,20090529,1.05,1.13,1.05,1.11,10794000
0408,20090529,3.46,3.55,3.46,3.50,410000
0409,20090529,0.425,0.43,0.42,0.43,29322000
0410,20090529,4.91,5.00,4.80,4.94,54414696
0411,20090529,3.32,3.32,3.32,3.32,85000
0412,20090529,1.25,1.36,1.20,1.35,14536240
0413,20090529,0.70,0.70,0.65,0.65,556000
0416,20090529,2.67,2.70,2.55,2.59,1616000
0417,20090529,0.81,0.81,0.81,0.81,0
0418,20090529,0.37,0.37,0.355,0.355,3028000
0419,20090529,0.065,0.071,0.061,0.065,258400000
0420,20090529,0.71,0.72,0.68,0.69,2980000
0422,20090529,0.77,0.80,0.76,0.78,1431000
0423,20090529,1.66,1.73,1.66,1.70,628000
0425,20090529,5.74,5.99,5.59,5.90,4372000
0426,20090529,0.315,0.315,0.315,0.315,120000
0428,20090529,3.75,3.75,3.75,3.75,0
0430,20090529,0.096,0.105,0.096,0.101,3302000
0431,20090529,0.33,0.33,0.33,0.33,52000
0432,20090529,1.78,1.80,1.75,1.78,5904000
0433,20090529,0.305,0.345,0.305,0.32,82131248
0435,20090529,1.60,1.60,1.56,1.58,8940000
0438,20090529,0.58,0.58,0.54,0.56,9890000
0439,20090529,0.025,0.025,0.025,0.025,0
0440,20090529,30.85,33.30,30.05,32.05,2122700
0444,20090529,0.58,0.58,0.58,0.58,0
0448,20090529,0.46,0.46,0.45,0.45,737545
0450,20090529,1.57,1.58,1.53,1.57,482000
0451,20090529,1.15,1.15,1.15,1.15,0
0455,20090529,0.59,0.60,0.59,0.60,362000
0456,20090529,0.265,0.265,0.265,0.265,0
0457,20090529,0.58,0.58,0.58,0.58,0
0458,20090529,1.70,1.70,1.66,1.66,40000
0462,20090529,1.01,1.01,1.01,1.01,0
0464,20090529,0.44,0.44,0.44,0.44,0
0467,20090529,0.60,0.62,0.59,0.59,11398000
0469,20090529,0.192,0.192,0.192,0.192,0
0471,20090529,0.099,0.101,0.097,0.10,20397500
0472,20090529,0.61,0.61,0.61,0.61,0
0474,20090529,0.50,0.50,0.50,0.50,0
0475,20090529,0.64,0.65,0.61,0.62,528000
0476,20090529,0.50,0.50,0.465,0.47,3630000
0477,20090529,0.66,0.69,0.66,0.68,436000
0479,20090529,0.025,0.025,0.025,0.025,0
0480,20090529,3.59,3.60,3.50,3.58,4419000
0482,20090529,0.95,0.96,0.92,0.95,426000
0483,20090529,0.96,0.96,0.96,0.96,0
0485,20090529,0.365,0.365,0.34,0.36,1795000
0487,20090529,0.41,0.415,0.40,0.41,11276000
0488,20090529,0.139,0.14,0.135,0.136,52412000
0489,20090529,7.55,7.55,7.17,7.44,36996248
0491,20090529,0.065,0.065,0.062,0.062,2150000
0493,20090529,1.12,1.12,1.12,1.12,0
0494,20090529,20.70,21.25,20.65,20.80,17221792
0495,20090529,0.21,0.21,0.21,0.21,0
0496,20090529,0.71,0.80,0.71,0.77,184000
0497,20090529,0.198,0.20,0.186,0.191,12787500
0498,20090529,0.78,0.79,0.74,0.78,15280000
0499,20090529,0.80,0.82,0.78,0.80,6938600
0500,20090529,0.52,0.53,0.51,0.51,2740651
0501,20090529,0.01,0.01,0.01,0.01,0
0502,20090529,0.58,0.58,0.58,0.58,0
0504,20090529,0.028,0.03,0.028,0.028,1243295
0505,20090529,0.88,0.92,0.87,0.90,4778000
0506,20090529,4.65,4.65,4.25,4.33,5402000
0508,20090529,0.95,0.95,0.95,0.95,0
0509,20090529,0.265,0.265,0.26,0.265,1500000
0511,20090529,32.65,32.75,31.00,32.10,1783128
0512,20090529,0.35,0.355,0.34,0.355,200000
0513,20090529,0.68,0.74,0.68,0.73,418000
0515,20090529,0.75,0.80,0.75,0.80,32000
0516,20090529,0.215,0.22,0.215,0.217,1036000
0517,20090529,3.29,3.45,3.22,3.39,3967303
0518,20090529,1.30,1.38,1.30,1.36,338000
0519,20090529,0.19,0.205,0.18,0.203,1226230
0521,20090529,0.50,0.52,0.50,0.52,2019044
0522,20090529,44.50,46.50,43.00,45.45,611425
0524,20090529,0.385,0.405,0.385,0.405,301000
0525,20090529,3.53,3.68,3.53,3.67,14630917
0526,20090529,0.27,0.27,0.27,0.27,0
0527,20090529,0.315,0.315,0.315,0.315,0
0528,20090529,0.30,0.315,0.30,0.30,180000
0528,20090529,0.30,0.315,0.30,0.30,180000
0529,20090529,1.13,1.14,1.13,1.14,410000
0530,20090529,0.85,0.85,0.85,0.85,0
0531,20090529,1.15,1.15,0.92,1.00,3889000
0532,20090529,0.70,0.70,0.68,0.70,482000
0533,20090529,1.93,2.07,1.91,2.06,7179001
0535,20090529,0.129,0.13,0.125,0.125,8422000
0536,20090529,0.82,0.84,0.80,0.84,2174000
0538,20090529,5.11,5.58,5.08,5.35,5844400
0539,20090529,0.82,0.82,0.78,0.79,4880000
0542,20090529,0.052,0.054,0.05,0.053,5762000
0543,20090529,1.98,1.98,1.91,1.97,1381000
0544,20090529,0.037,0.038,0.037,0.037,9720000
0546,20090529,1.74,1.78,1.68,1.74,7400000
0547,20090529,0.041,0.041,0.041,0.041,0
0548,20090529,3.39,3.51,3.39,3.43,3720739
0549,20090529,0.39,0.39,0.36,0.38,634000
0550,20090529,0.76,0.82,0.76,0.79,1284000
0551,20090529,17.22,17.88,17.02,17.82,5444071
0552,20090529,4.75,4.76,4.69,4.71,29801700
0553,20090529,1.71,1.74,1.62,1.70,4326000
0554,20090529,0.32,0.335,0.32,0.335,1480000
0555,20090529,0.61,0.62,0.30,0.51,74367144
0556,20090529,1.30,1.30,1.25,1.25,268000
0557,20090529,0.465,0.49,0.465,0.49,616000
0558,20090529,0.49,0.68,0.40,0.60,2072500
0559,20090529,0.51,0.53,0.48,0.50,27995000
0560,20090529,1.19,1.19,1.16,1.18,1088000
0563,20090529,4.95,4.95,4.95,4.95,0
0565,20090529,0.28,0.28,0.26,0.28,3235000
0566,20090529,0.60,0.95,0.60,0.90,2138800
0567,20090529,0.48,0.48,0.48,0.48,230000
0568,20090529,1.13,1.26,1.13,1.24,17253732
0568,20090529,1.13,1.26,1.13,1.24,17253732
0569,20090529,3.18,3.28,3.13,3.14,2164000
0570,20090529,0.71,0.74,0.70,0.73,1858000
0571,20090529,1.20,1.24,1.17,1.18,1753000
0572,20090529,0.29,0.29,0.29,0.29,0
0573,20090529,2.03,2.10,2.02,2.10,5287000
0575,20090529,0.215,0.222,0.206,0.216,81673000
0576,20090529,6.20,6.20,5.93,6.03,14115435
0577,20090529,0.63,0.65,0.63,0.63,550000
0578,20090529,0.81,0.84,0.80,0.84,1924000
0581,20090529,1.70,1.70,1.55,1.67,2940000
0582,20090529,1.44,1.55,1.35,1.55,295000
0583,20090529,1.35,1.44,1.35,1.44,576000
0585,20090529,0.60,0.62,0.41,0.425,35251000
0586,20090529,0.00,0.00,0.00,0.00,0
0587,20090529,0.92,0.93,0.88,0.91,1284000
0588,20090529,2.50,2.65,2.46,2.63,18222000
0589,20090529,15.62,17.44,15.04,15.26,3561500
0590,20090529,3.21,3.54,3.18,3.54,2010000
0592,20090529,0.32,0.32,0.305,0.315,2152000
0593,20090529,2.65,2.65,2.65,2.65,4000
0595,20090529,0.265,0.265,0.265,0.265,0
0597,20090529,0.26,0.265,0.255,0.26,17691576
0598,20090529,2.00,2.10,1.99,2.01,34576000
0599,20090529,0.82,0.85,0.78,0.82,529340
0600,20090529,0.173,0.185,0.168,0.185,13240000
0601,20090529,0.17,0.17,0.17,0.171,78000
0602,20090529,0.37,0.37,0.365,0.37,95000
0603,20090529,0.405,0.415,0.405,0.405,11830000
0604,20090529,3.28,3.55,3.18,3.34,46991332
0605,20090529,0.275,0.28,0.27,0.28,2324000
0606,20090529,5.36,5.36,5.06,5.08,13938349
0607,20090529,0.48,0.48,0.48,0.48,0
0608,20090529,1.61,1.61,1.61,1.61,100000
0609,20090529,0.41,0.45,0.395,0.40,1316000
0610,20090529,1.28,1.48,1.28,1.39,1084000
0611,20090529,0.305,0.31,0.29,0.295,1402000
0612,20090529,0.149,0.15,0.138,0.142,13708000
0613,20090529,0.086,0.087,0.084,0.087,20344000
0616,20090529,0.144,0.22,0.143,0.215,152402352
0617,20090529,1.46,1.48,1.42,1.48,849422
0618,20090529,0.198,0.198,0.177,0.186,3028000
0619,20090529,0.075,0.075,0.073,0.073,5077500
0620,20090529,0.045,0.045,0.042,0.042,20641500
0621,20090529,0.95,0.95,0.95,0.95,30000
0622,20090529,0.157,0.158,0.153,0.156,7910312
0623,20090529,1.76,1.82,1.75,1.78,3152000
0625,20090529,2.54,2.54,2.49,2.51,1579000
0626,20090529,3.22,3.37,3.22,3.30,2679500
0627,20090529,0.014,0.014,0.014,0.014,0
0628,20090529,0.56,0.56,0.50,0.51,3560000
0629,20090529,1.07,1.17,1.07,1.10,3948000
0630,20090529,0.182,0.197,0.18,0.192,9022000
0632,20090529,0.45,0.45,0.45,0.45,0
0635,20090529,1.94,1.94,1.88,1.90,120000
0636,20090529,3.92,3.94,3.82,3.89,3983000
0637,20090529,0.68,0.69,0.66,0.66,1874000
0638,20090529,1.25,1.25,1.25,1.25,52000
0639,20090529,3.08,3.13,3.03,3.10,16254963
0641,20090529,1.06,1.09,1.02,1.04,772817
0643,20090529,0.215,0.228,0.212,0.227,1160000
0645,20090529,0.44,0.46,0.44,0.45,654000
0646,20090529,0.175,0.175,0.175,0.175,0
0647,20090529,0.168,0.18,0.168,0.17,598000
0648,20090529,0.073,0.076,0.072,0.073,54610000
0650,20090529,0.285,0.285,0.265,0.27,80000
0651,20090529,0.017,0.018,0.016,0.017,1750493056
0653,20090529,3.60,3.62,3.56,3.60,778000
0655,20090529,0.76,0.83,0.76,0.82,16097582
0656,20090529,4.72,4.89,4.63,4.78,16481400
0657,20090529,0.31,0.31,0.31,0.31,220000
0658,20090529,15.52,16.50,14.90,16.30,13288444
0659,20090529,16.26,16.98,16.08,16.74,1170964
0660,20090529,0.285,0.295,0.265,0.29,19248000
0661,20090529,0.62,0.63,0.60,0.60,22412000
0662,20090529,2.50,2.50,2.15,2.30,1840000
0663,20090529,0.151,0.16,0.149,0.158,2280000
0665,20090529,2.28,2.29,2.20,2.24,2429800
0666,20090529,0.125,0.135,0.125,0.134,1684000
0667,20090529,0.95,0.98,0.94,0.98,2162000
0668,20090529,0.90,0.95,0.90,0.92,3026000
0669,20090529,5.85,6.20,5.68,5.77,9357358
0670,20090529,1.55,1.75,1.54,1.74,35089000
0672,20090529,2.68,2.87,2.68,2.79,5668000
0673,20090529,0.189,0.22,0.189,0.207,1092750
0674,20090529,0.31,0.345,0.31,0.335,24236000
0675,20090529,0.24,0.24,0.24,0.24,0
0676,20090529,1.40,1.40,1.40,1.40,0
0677,20090529,0.37,0.37,0.35,0.355,2870000
0678,20090529,1.05,1.12,1.04,1.07,1322000
0679,20090529,0.31,0.34,0.31,0.34,1320000
0680,20090529,0.08,0.082,0.079,0.08,29444116
0681,20090529,0.345,0.345,0.32,0.325,5774000
0682,20090529,4.85,4.90,4.75,4.87,25363338
0683,20090529,33.00,33.85,32.00,32.85,10857831
0684,20090529,0.96,0.96,0.96,0.96,0
0685,20090529,1.14,1.15,1.14,1.16,86000
0686,20090529,0.59,0.75,0.59,0.70,37352000
0687,20090529,0.80,0.80,0.78,0.80,284000
0688,20090529,15.60,16.40,15.44,16.34,41629704
0689,20090529,0.15,0.15,0.136,0.138,54480600
0690,20090529,0.104,0.109,0.098,0.10,630029760
0691,20090529,4.85,5.04,4.79,4.79,7289000
0692,20090529,0.19,0.265,0.19,0.241,1160000
0693,20090529,1.41,1.41,1.41,1.41,0
0694,20090529,6.13,6.18,6.01,6.10,16486119
0696,20090529,4.21,4.21,4.06,4.07,1642000
0697,20090529,1.37,1.39,1.33,1.36,150409344
0698,20090529,0.119,0.119,0.116,0.119,6830000
0700,20090529,81.50,87.40,80.50,86.40,8165692
0701,20090529,0.138,0.138,0.138,0.138,140000
0702,20090529,0.36,0.365,0.35,0.36,17705000
0703,20090529,0.46,0.46,0.46,0.46,0
0704,20090529,0.495,0.50,0.49,0.50,250000
0705,20090529,0.98,1.00,0.96,0.96,648000
0706,20090529,0.151,0.17,0.151,0.17,150000
0707,20090529,0.242,0.255,0.24,0.255,696000
0708,20090529,0.235,0.26,0.235,0.238,11285000
0709,20090529,1.69,1.70,1.61,1.64,6125000
0710,20090529,2.18,2.18,2.09,2.15,1364000
0711,20090529,0.62,0.67,0.61,0.66,5070000
0713,20090529,0.145,0.145,0.145,0.145,0
0715,20090529,0.61,0.61,0.58,0.60,9315000
0716,20090529,0.81,0.90,0.81,0.89,148002000
0717,20090529,0.465,0.475,0.435,0.445,13416000
0718,20090529,0.295,0.36,0.295,0.36,369000
0719,20090529,1.84,1.88,1.84,1.87,814000
0720,20090529,0.285,0.305,0.285,0.30,895000
0721,20090529,0.106,0.109,0.106,0.109,1210000
0722,20090529,1.69,1.69,1.69,1.69,0
0723,20090529,0.13,0.159,0.124,0.146,21824000
0724,20090529,0.15,0.156,0.148,0.148,1290000
0725,20090529,0.59,0.59,0.59,0.59,0
0726,20090529,0.40,0.41,0.38,0.40,2924000
0727,20090529,0.485,0.51,0.485,0.50,1730000
0728,20090529,3.74,3.74,3.59,3.64,135694368
0729,20090529,0.076,0.082,0.076,0.079,2660000
0730,20090529,0.39,0.39,0.37,0.37,1183000
0731,20090529,0.65,0.65,0.64,0.64,240000
0732,20090529,5.90,6.00,5.26,5.30,601000
0733,20090529,1.85,2.32,1.85,2.20,29846000
0735,20090529,0.59,0.60,0.57,0.59,59760000
0736,20090529,0.151,0.162,0.145,0.153,50105000
0737,20090529,4.29,4.42,4.24,4.39,6014637
0738,20090529,1.05,1.07,1.03,1.06,1746000
0739,20090529,2.26,2.28,2.16,2.24,9181500
0743,20090529,6.00,6.20,6.00,6.18,19108000
0745,20090529,0.185,0.201,0.18,0.197,25322000
0746,20090529,1.52,1.52,1.42,1.50,858000
0747,20090529,0.60,0.60,0.60,0.60,0
0749,20090529,0.27,0.32,0.27,0.31,701525
0750,20090529,4.31,4.40,4.15,4.37,9975000
0751,20090529,1.12,1.14,1.06,1.08,7369076
0752,20090529,0.95,0.95,0.92,0.92,1810182
0753,20090529,3.83,3.94,3.80,3.82,42838048
0754,20090529,10.98,11.62,10.60,11.22,23324700
0755,20090529,0.26,0.265,0.25,0.26,26660000
0756,20090529,1.00,1.00,1.00,1.00,4000
0757,20090529,2.86,2.88,2.74,2.85,14962000
0758,20090529,0.174,0.177,0.168,0.177,1312000
0759,20090529,0.17,0.17,0.17,0.17,0
0760,20090529,0.20,0.20,0.19,0.198,165000
0761,20090529,0.26,0.27,0.249,0.26,73374000
0762,20090529,9.58,9.58,9.38,9.50,46660040
0763,20090529,25.40,26.10,25.40,25.90,3576848
0764,20090529,0.59,0.59,0.56,0.56,1791160
0765,20090529,0.365,0.365,0.345,0.35,778000
0766,20090529,0.116,0.116,0.111,0.115,6520000
0767,20090529,0.07,0.07,0.07,0.07,0
0768,20090529,0.068,0.069,0.063,0.069,2106000
0769,20090529,1.40,1.44,1.35,1.36,13508000
0770,20090529,1.49,1.50,1.49,1.50,5000
0771,20090529,2.20,2.20,2.19,2.20,164000
0789,20090529,1.00,1.00,0.89,0.96,1868000
0794,20090529,1.22,1.24,1.22,1.22,114000
0800,20090529,3.46,3.57,3.45,3.49,4820000
0802,20090529,8.66,9.38,8.65,9.00,1992803
0806,20090529,3.38,3.48,3.20,3.30,4093000
0808,20090529,1.06,1.09,1.06,1.08,4485000
0809,20090529,1.56,1.57,1.42,1.45,26112000
0810,20090529,0.145,0.159,0.145,0.159,2870000
0811,20090529,2.72,2.75,2.67,2.68,5002000
0812,20090529,0.29,0.31,0.29,0.295,692000
0813,20090529,13.00,13.60,12.76,13.28,32008916
0814,20090529,4.05,4.38,4.05,4.31,4507000
0817,20090529,2.80,2.93,2.70,2.89,49239400
0818,20090529,1.06,1.16,0.92,0.98,16486000
0819,20090529,2.40,2.40,2.21,2.28,10540000
0820,20090529,6.19,6.32,6.19,6.31,633000
0822,20090529,0.29,0.30,0.28,0.30,2058000
0823,20090529,15.38,15.38,15.16,15.22,40411524
0825,20090529,5.92,5.98,5.34,5.72,8534700
0826,20090529,2.34,2.38,2.30,2.35,2142000
0828,20090529,1.60,1.63,1.57,1.63,1448500
0832,20090529,2.27,2.28,2.17,2.27,3404000
0833,20090529,0.465,0.485,0.46,0.475,652000
0834,20090529,1.10,1.11,1.10,1.11,388000
0835,20090529,0.32,0.365,0.32,0.325,18550000
0836,20090529,16.30,16.60,16.28,16.52,15864545
0838,20090529,0.78,0.82,0.78,0.81,8042000
0841,20090529,1.37,1.37,1.31,1.35,2346000
0848,20090529,1.61,1.63,1.53,1.56,21256000
0850,20090529,0.38,0.395,0.36,0.385,103772000
0851,20090529,0.90,0.90,0.85,0.89,289500
0852,20090529,2.65,2.65,2.55,2.62,77000
0855,20090529,2.05,2.07,2.00,2.02,7252000
0856,20090529,0.94,0.96,0.94,0.94,1582000
0857,20090529,8.92,8.95,8.80,8.89,187478480
0858,20090529,1.97,1.97,1.97,1.97,0
0859,20090529,0.48,0.48,0.37,0.40,116000
0860,20090529,0.48,0.52,0.465,0.50,7434889
0861,20090529,4.90,5.40,4.90,5.35,4456000
0862,20090529,3.40,3.50,3.25,3.25,16000
0868,20090529,5.96,6.01,5.86,5.87,16751000
0869,20090529,0.15,0.16,0.147,0.162,83000
0870,20090529,0.65,0.65,0.65,0.65,0
0874,20090529,3.13,3.24,3.13,3.18,5808000
0875,20090529,0.043,0.043,0.043,0.043,0
0876,20090529,0.49,0.51,0.49,0.49,360000
0878,20090529,3.28,3.50,3.20,3.36,1373000
0880,20090529,3.25,3.35,3.11,3.35,79146800
0882,20090529,4.35,4.55,4.31,4.34,7174000
0883,20090529,10.00,10.34,9.93,10.20,214486240
0885,20090529,0.255,0.265,0.248,0.25,15421500
0886,20090529,2.87,2.91,2.82,2.85,3414000
0887,20090529,0.275,0.32,0.265,0.305,44845000
0888,20090529,0.56,0.58,0.56,0.58,254000
0889,20090529,0.83,0.83,0.83,0.85,58000
0894,20090529,0.92,0.93,0.90,0.90,924000
0896,20090529,0.58,0.58,0.58,0.58,10781
0897,20090529,0.111,0.111,0.108,0.11,63117500
0898,20090529,0.138,0.138,0.138,0.138,0
0899,20090529,0.65,0.65,0.49,0.49,5630000
0900,20090529,5.05,5.05,5.05,5.05,26000
0901,20090529,0.128,0.145,0.127,0.145,3495000
0902,20090529,5.01,5.23,4.99,5.08,84134680
0903,20090529,3.28,3.48,3.10,3.18,8363372
0904,20090529,7.51,7.59,7.02,7.10,5402750
0905,20090529,0.16,0.16,0.16,0.16,80000
0906,20090529,15.28,15.28,15.28,15.28,0
0907,20090529,0.87,0.87,0.87,0.87,0
0908,20090529,0.49,0.495,0.49,0.49,834000
0909,20090529,0.395,0.49,0.395,0.49,30523080
0910,20090529,0.48,0.49,0.47,0.475,190418000
0912,20090529,0.61,0.61,0.57,0.57,3176000
0913,20090529,0.087,0.093,0.087,0.092,19923760
0914,20090529,53.00,57.20,52.75,55.60,6541593
0915,20090529,0.20,0.23,0.20,0.215,512000
0917,20090529,4.22,4.60,4.10,4.40,6692400
0918,20090529,0.135,0.16,0.135,0.15,2602000
0919,20090529,1.02,1.03,0.98,1.00,2488000
0921,20090529,1.21,1.25,1.19,1.22,10756000
0922,20090529,0.365,0.42,0.325,0.35,342763008
0925,20090529,0.40,0.42,0.38,0.42,966000
0927,20090529,1.45,1.53,1.45,1.53,300000
0928,20090529,0.40,0.40,0.40,0.40,0
0929,20090529,0.485,0.485,0.475,0.48,4670000
0931,20090529,0.42,0.45,0.415,0.44,5535000
0933,20090529,1.65,1.68,1.63,1.67,1893000
0934,20090529,1.50,1.51,1.45,1.46,904000
0938,20090529,0.405,0.41,0.405,0.41,185000
0939,20090529,5.05,5.08,5.01,5.04,795612608
0941,20090529,77.00,77.00,75.05,75.70,36246088
0943,20090529,0.29,0.30,0.29,0.295,420000
0945,20090529,159.50,162.00,158.00,161.90,330632
0952,20090529,0.39,0.395,0.36,0.36,792970
0959,20090529,0.26,0.28,0.255,0.27,50082000
0963,20090529,1.16,1.16,1.16,1.16,20000
0966,20090529,14.50,14.60,13.82,14.50,4149538
0968,20090529,3.41,3.41,3.34,3.40,848000
0969,20090529,0.75,0.75,0.75,0.74,20000
0970,20090529,0.385,0.385,0.375,0.38,1640000
0978,20090529,0.118,0.121,0.116,0.12,2870000
0979,20090529,0.90,0.90,0.72,0.87,492000
0980,20090529,11.60,11.60,11.30,11.60,159000
0981,20090529,0.415,0.42,0.40,0.41,150594000
0982,20090529,0.75,0.75,0.75,0.75,0
0983,20090529,12.00,12.36,11.60,12.16,2851800
0984,20090529,12.60,12.60,12.60,12.60,4000
0985,20090529,0.375,0.405,0.375,0.385,10362400
0986,20090529,0.30,0.30,0.30,0.30,20000
0987,20090529,0.79,0.79,0.75,0.77,1038000
0988,20090529,0.89,0.89,0.87,0.89,2142749
0989,20090529,0.15,0.15,0.145,0.148,2231000
0990,20090529,0.19,0.19,0.175,0.18,2909000
0991,20090529,3.95,3.95,3.86,3.94,49173256
0992,20090529,3.05,3.13,3.02,3.10,28729840
0993,20090529,0.189,0.189,0.176,0.176,362000
0995,20090529,4.55,4.80,4.48,4.72,5609550
0996,20090529,1.65,1.65,1.55,1.57,890000
0997,20090529,1.70,1.70,1.70,1.70,0
0998,20090529,4.40,4.40,4.19,4.32,133421976
0999,20090529,0.65,0.68,0.63,0.66,17148000
1000,20090529,3.94,3.94,3.84,3.84,148000
1001,20090529,0.47,0.47,0.47,0.47,31000
1003,20090529,1.06,1.16,1.06,1.10,4467600
1004,20090529,1.10,1.26,1.08,1.23,648880
1005,20090529,0.395,0.40,0.39,0.40,402000
1008,20090529,1.38,1.39,1.25,1.36,706000
1010,20090529,0.21,0.21,0.21,0.21,0
1013,20090529,0.119,0.124,0.117,0.122,4916000
1031,20090529,0.151,0.159,0.144,0.145,116913000
1033,20090529,1.62,1.63,1.55,1.58,28486000
1036,20090529,8.15,8.15,8.15,8.15,5000
1037,20090529,0.35,0.35,0.35,0.35,324000
1038,20090529,28.30,28.70,28.25,28.65,3040093
1041,20090529,0.032,0.032,0.03,0.031,231204000
1043,20090529,4.18,4.24,4.03,4.17,6510000
1044,20090529,37.30,37.30,34.90,35.30,4219042
1045,20090529,1.10,1.12,1.09,1.10,796500
1046,20090529,0.083,0.088,0.082,0.082,7835000
1047,20090529,0.31,0.31,0.31,0.31,60000
1049,20090529,1.59,1.59,1.49,1.54,527300
1050,20090529,0.335,0.355,0.335,0.355,128000
1051,20090529,0.172,0.175,0.165,0.166,236401664
1052,20090529,2.89,2.95,2.88,2.93,520000
1053,20090529,3.05,3.05,2.95,3.04,5980200
1055,20090529,2.22,2.38,2.19,2.37,57175296
1058,20090529,0.31,0.31,0.31,0.31,56000
1059,20090529,0.198,0.199,0.192,0.192,52905000
1060,20090529,0.48,0.54,0.48,0.51,49135680
1062,20090529,0.177,0.177,0.167,0.167,160000
1063,20090529,0.14,0.145,0.139,0.14,24786800
1064,20090529,0.58,0.73,0.58,0.73,37000
1065,20090529,2.21,2.21,2.15,2.18,4184000
1068,20090529,11.00,11.12,10.74,10.88,13644633
1070,20090529,2.29,2.29,2.14,2.21,2120900
1071,20090529,2.14,2.16,2.08,2.14,15234000
1072,20090529,30.50,31.00,29.55,30.00,1522631
1073,20090529,0.79,0.85,0.77,0.81,420000
1076,20090529,0.295,0.295,0.295,0.295,0
1083,20090529,2.67,2.68,2.60,2.63,1309000
1088,20090529,25.65,25.95,24.85,25.75,22115872
1093,20090529,4.40,4.42,4.28,4.41,14092000
1094,20090529,1.02,1.04,0.97,0.98,61012000
1097,20090529,0.87,0.89,0.83,0.83,293139
1098,20090529,5.65,5.80,5.60,5.60,837000
1100,20090529,0.92,0.92,0.92,0.92,10000
1104,20090529,0.53,0.58,0.50,0.52,62244000
1105,20090529,0.415,0.45,0.415,0.43,1050000
1108,20090529,0.87,0.87,0.87,0.87,0
1109,20090529,15.40,18.24,15.40,18.00,35263800
1111,20090529,13.02,13.36,12.90,12.90,249000
1114,20090529,0.74,0.75,0.71,0.74,36110000
1116,20090529,0.57,0.57,0.57,0.57,0
1118,20090529,0.33,0.355,0.31,0.315,920000
1120,20090529,2.30,2.50,2.30,2.30,159324
1122,20090529,1.54,1.54,1.48,1.49,4765100
1123,20090529,0.45,0.49,0.44,0.475,700000
1124,20090529,0.77,0.82,0.76,0.78,40630000
1125,20090529,0.226,0.23,0.221,0.229,17972000
1126,20090529,0.23,0.24,0.23,0.24,398000
1129,20090529,0.285,0.295,0.28,0.285,42532000
1130,20090529,0.085,0.086,0.083,0.085,9980000
1131,20090529,0.50,0.58,0.50,0.50,12450000
1132,20090529,3.05,3.05,3.05,3.05,2000
1133,20090529,8.40,8.40,8.10,8.32,9384652
1135,20090529,9.00,9.24,8.77,9.02,49500
1136,20090529,3.69,3.88,3.67,3.73,4230000
1137,20090529,1.70,1.71,1.55,1.66,2210099
1138,20090529,10.80,11.74,10.76,11.46,38704948
1139,20090529,0.149,0.149,0.149,0.149,0
1140,20090529,0.92,0.92,0.92,0.92,1600000
1141,20090529,0.42,0.49,0.405,0.455,54832000
1142,20090529,0.145,0.147,0.141,0.141,153440000
1149,20090529,0.44,0.47,0.43,0.47,2256000
1155,20090529,1.65,1.67,1.61,1.66,3738221
1159,20090529,0.142,0.143,0.134,0.138,1144000
1160,20090529,0.32,0.32,0.32,0.32,0
1161,20090529,2.10,2.15,2.07,2.11,162000
1163,20090529,0.295,0.315,0.295,0.295,22722000
1164,20090529,0.173,0.179,0.172,0.179,7505000
1166,20090529,0.087,0.087,0.08,0.081,92080496
1168,20090529,1.03,1.07,1.02,1.04,16186500
1169,20090529,1.20,1.21,1.16,1.18,10983010
1170,20090529,0.73,0.73,0.73,0.73,28000
1171,20090529,9.74,9.77,9.33,9.62,37365280
1172,20090529,0.143,0.147,0.143,0.145,1200000
1173,20090529,0.125,0.13,0.122,0.128,8740000
1174,20090529,0.83,0.83,0.78,0.81,15733000
1175,20090529,6.40,6.53,6.31,6.45,2221000
1176,20090529,0.425,0.435,0.42,0.425,5850000
1177,20090529,1.85,1.88,1.83,1.85,4312000
1179,20090529,0.00,0.00,0.00,0.00,0
1180,20090529,0.05,0.053,0.05,0.052,8216000
1182,20090529,0.156,0.162,0.153,0.154,5619000
1184,20090529,0.75,0.75,0.75,0.75,0
1185,20090529,0.62,0.65,0.60,0.63,6865255
1186,20090529,10.94,11.18,10.94,11.12,40510416
1187,20090529,1.05,1.05,0.97,1.03,56000
1188,20090529,0.11,0.125,0.11,0.119,3582000
1189,20090529,0.049,0.049,0.045,0.047,85170896
1191,20090529,0.149,0.149,0.145,0.145,222000
1192,20090529,0.155,0.158,0.146,0.148,36717000
1193,20090529,5.56,5.75,5.55,5.71,330800
1194,20090529,0.67,0.67,0.58,0.62,5848000
1195,20090529,0.33,0.33,0.315,0.325,548000
1196,20090529,0.30,0.34,0.30,0.31,324000
1198,20090529,0.48,0.49,0.46,0.465,730000
1199,20090529,9.63,10.80,9.56,10.50,19194208
1200,20090529,5.18,5.42,5.12,5.18,12334000
1201,20090529,2.44,2.50,2.39,2.45,348000
1202,20090529,1.81,1.86,1.61,1.71,11382000
1203,20090529,1.05,1.06,1.03,1.05,1337800
1205,20090529,2.25,2.30,2.17,2.22,35275800
1207,20090529,1.04,1.07,1.00,1.03,80764200
1208,20090529,2.10,2.13,2.07,2.10,6098314
1211,20090529,32.75,34.20,30.50,30.95,14205322
1212,20090529,8.50,9.87,8.50,9.63,5889901
1213,20090529,0.32,0.32,0.32,0.32,0
1215,20090529,0.28,0.28,0.26,0.265,114580000
1217,20090529,0.114,0.123,0.114,0.116,56839580
1218,20090529,0.19,0.21,0.19,0.21,4106000
1220,20090529,1.01,1.01,1.01,1.01,0
1221,20090529,2.80,2.80,2.80,2.80,0
1222,20090529,0.163,0.164,0.16,0.162,39347856
1223,20090529,0.27,0.27,0.26,0.265,1010000
1224,20090529,4.14,4.33,4.08,4.28,39729000
1225,20090529,0.65,0.66,0.65,0.66,198000
1226,20090529,0.36,0.40,0.36,0.39,116000
1227,20090529,0.213,0.23,0.18,0.196,6308105
1228,20090529,0.041,0.041,0.041,0.041,0
1229,20090529,0.79,0.79,0.79,0.79,2000
1333,20090529,6.97,7.20,6.97,7.15,76621208
1368,20090529,3.72,3.74,3.64,3.67,2702000
1382,20090529,1.68,1.74,1.67,1.71,2566000
1383,20090529,0.76,0.78,0.73,0.73,1610000
1386,20090529,0.70,0.72,0.68,0.71,1659000
1387,20090529,1.69,1.69,1.52,1.54,294065696
1388,20090529,2.62,2.64,2.50,2.50,1361000
1389,20090529,1.29,1.30,1.27,1.30,17702000
1393,20090529,4.81,4.88,4.76,4.81,19273984
1398,20090529,4.85,4.90,4.79,4.88,490074944
1399,20090529,1.25,1.25,1.15,1.16,10855000
1688,20090529,15.50,15.50,14.38,15.18,17522460
1766,20090529,4.68,5.18,4.65,5.07,75477128
1800,20090529,10.66,10.84,10.32,10.72,41113168
1808,20090529,0.33,0.345,0.33,0.34,978000
1812,20090529,4.60,4.75,4.58,4.69,2956000
1813,20090529,4.83,4.97,4.56,4.62,18027400
1818,20090529,12.56,12.76,12.40,12.56,5636000
1828,20090529,2.48,2.54,2.46,2.51,4965640
1832,20090529,2.24,2.24,2.11,2.23,100000
1833,20090529,3.30,3.40,3.18,3.28,2263000
1836,20090529,12.40,13.18,12.40,13.00,921146
1838,20090529,2.29,2.44,2.25,2.40,29365000
1862,20090529,39.05,40.00,39.05,39.90,22800
1868,20090529,2.69,3.00,2.61,2.91,10782000
1880,20090529,6.00,6.09,5.79,6.05,43188532
1881,20090529,1.14,1.19,1.14,1.16,10107000
1882,20090529,1.96,2.12,1.96,2.14,1213000
1883,20090529,1.90,1.90,1.82,1.83,3201936
1886,20090529,5.53,5.53,5.31,5.35,35007560
1888,20090529,3.41,3.45,3.35,3.40,2145000
1889,20090529,0.86,0.87,0.85,0.87,7631388
1893,20090529,6.30,6.73,6.30,6.62,18754240
1898,20090529,9.05,9.28,8.98,9.22,34188540
1899,20090529,2.34,2.40,2.31,2.36,4603000
1919,20090529,9.60,10.70,9.29,10.60,174877824
1991,20090529,0.72,0.73,0.69,0.73,1208000
1997,20090529,1.39,1.49,1.39,1.40,582000
2000,20090529,0.90,0.91,0.86,0.88,5982000
2002,20090529,1.77,1.81,1.74,1.78,1646500
2005,20090529,0.56,0.58,0.56,0.58,3170000
2006,20090529,1.74,1.76,1.68,1.71,7600710
2007,20090529,3.70,3.75,3.42,3.74,91074712
2018,20090529,6.24,6.57,6.15,6.38,1350940
2020,20090529,8.14,8.78,8.10,8.50,10323664
2028,20090529,0.43,0.43,0.40,0.425,160000
2038,20090529,5.29,5.55,5.27,5.53,30166420
2088,20090529,1.67,1.69,1.63,1.66,2088000
2300,20090529,4.50,4.55,4.26,4.35,4862929
2302,20090529,5.05,5.05,4.99,5.00,80000
2307,20090529,0.56,0.58,0.56,0.57,432000
2309,20090529,0.255,0.28,0.247,0.255,59765000
2310,20090529,0.58,0.70,0.58,0.66,5766000
2312,20090529,0.234,0.234,0.195,0.20,32109200
2313,20090529,3.05,3.15,3.03,3.10,1966000
2314,20090529,8.70,8.73,8.30,8.35,8308601
2317,20090529,0.47,0.475,0.465,0.47,726593
2320,20090529,0.84,0.84,0.83,0.83,432000
2322,20090529,0.149,0.15,0.149,0.15,510000
2323,20090529,0.177,0.205,0.176,0.195,1564000
2324,20090529,0.375,0.375,0.35,0.37,10435000
2326,20090529,0.08,0.08,0.08,0.08,0
2327,20090529,0.199,0.21,0.199,0.21,1632000
2328,20090529,5.17,5.29,5.03,5.20,33402854
2330,20090529,0.66,0.66,0.66,0.66,500000
2332,20090529,1.60,1.63,1.55,1.58,16141996
2333,20090529,6.88,6.88,6.16,6.40,4216500
2336,20090529,0.07,0.07,0.07,0.07,0
2337,20090529,2.50,2.59,2.47,2.54,8335000
2338,20090529,29.00,29.55,28.15,29.10,1274136
2339,20090529,0.73,0.73,0.73,0.73,0
2340,20090529,0.77,0.81,0.77,0.80,258440
2341,20090529,1.59,1.59,1.59,1.59,0
2342,20090529,4.09,4.09,3.90,4.02,3948800
2343,20090529,4.86,5.58,4.86,5.47,185429616
2345,20090529,1.76,1.76,1.67,1.68,10444000
2348,20090529,0.82,0.83,0.82,0.82,1324000
2349,20090529,0.238,0.29,0.238,0.26,133176000
2355,20090529,4.72,4.89,4.70,4.77,2032200
2356,20090529,7.00,7.65,6.90,7.35,12583200
2357,20090529,2.02,2.07,2.00,2.05,16262000
2358,20090529,0.94,0.94,0.94,0.94,0
2362,20090529,0.275,0.35,0.25,0.30,1668000
2366,20090529,1.72,1.80,1.71,1.76,3462011
2368,20090529,1.66,1.68,1.64,1.68,892000
2369,20090529,0.55,0.57,0.50,0.52,28404000
2371,20090529,1.52,1.52,1.48,1.49,884000
2379,20090529,0.385,0.385,0.385,0.38,72000
2380,20090529,2.11,2.17,2.09,2.13,17878852
2382,20090529,0.92,0.92,0.88,0.91,586000
2383,20090529,0.45,0.455,0.445,0.45,1340000
2387,20090529,11.98,11.98,11.04,11.20,286000
2388,20090529,11.42,12.48,11.30,12.34,86056704
2389,20090529,0.23,0.23,0.23,0.23,0
2398,20090529,1.28,1.31,1.22,1.30,1868000
2600,20090529,7.30,7.46,7.22,7.43,72180648
2618,20090529,0.69,0.71,0.69,0.70,1336440
2626,20090529,1.83,1.88,1.78,1.84,29428000
2628,20090529,28.00,28.40,27.75,28.25,91527712
2633,20090529,1.45,1.46,1.45,1.45,1452000
2662,20090529,0.28,0.28,0.28,0.285,150000
2668,20090529,0.22,0.22,0.22,0.22,0
2678,20090529,0.85,0.89,0.83,0.85,310000
2688,20090529,12.08,12.40,11.80,12.00,3135900
2689,20090529,5.70,5.79,5.55,5.61,13057000
2698,20090529,4.50,4.54,4.26,4.31,3519911
2700,20090529,0.099,0.099,0.099,0.099,0
2722,20090529,1.37,1.40,1.35,1.37,17429100
2727,20090529,3.67,3.79,3.65,3.66,37931156
2728,20090529,0.64,0.64,0.64,0.64,0
2777,20090529,17.08,17.74,17.02,17.52,40605172
2778,20090529,2.55,2.67,2.55,2.67,13256162
2788,20090529,1.40,1.40,1.36,1.38,1044000
2800,20090529,18.16,18.50,18.08,18.44,9743050
2823,20090529,11.66,11.80,11.52,11.76,58947812
2833,20090529,182.10,185.10,182.10,185.00,41400
2866,20090529,2.22,2.45,2.20,2.43,620657472
2868,20090529,2.91,2.95,2.80,2.90,9807250
2877,20090529,6.50,6.50,6.08,6.20,894000
2878,20090529,0.415,0.52,0.41,0.52,61970000
2880,20090529,2.96,3.24,2.96,3.15,16817000
2882,20090529,1.65,1.69,1.62,1.64,22321200
2883,20090529,8.49,8.69,8.31,8.45,21092452
2888,20090529,155.00,157.90,151.20,156.60,784624
2889,20090529,1.39,1.44,1.37,1.38,6170000
2898,20090529,0.85,0.85,0.80,0.81,1670000
2899,20090529,6.85,7.05,6.80,7.01,63924596
3300,20090529,0.98,1.06,0.97,1.06,2930000
3303,20090529,0.87,0.87,0.83,0.84,446000
3308,20090529,7.70,7.90,7.50,7.72,1476001
3311,20090529,2.60,2.91,2.60,2.82,20308268
3313,20090529,1.23,1.24,1.21,1.24,4327000
3318,20090529,1.35,1.40,1.31,1.38,410000
3322,20090529,0.68,0.68,0.62,0.66,2020000
3323,20090529,16.50,17.10,16.30,16.90,21888000
3328,20090529,7.15,7.20,6.97,7.14,76048584
3330,20090529,3.17,3.25,3.14,3.15,4046000
3331,20090529,4.33,4.34,4.22,4.28,1374000
3335,20090529,0.91,0.91,0.87,0.89,472000
3336,20090529,4.80,4.80,4.50,4.75,4204000
3337,20090529,0.84,0.85,0.82,0.83,4159000
3339,20090529,4.07,4.08,3.92,4.01,3258744
3344,20090529,0.92,0.92,0.92,0.92,10000
3355,20090529,0.249,0.26,0.235,0.25,2776000
3366,20090529,1.50,1.55,1.48,1.54,190000
3368,20090529,11.50,12.20,11.04,12.12,8249848
3377,20090529,7.40,8.00,7.30,7.89,60242560
3378,20090529,1.79,1.83,1.76,1.78,23850000
3382,20090529,2.34,2.54,2.32,2.50,18907000
3383,20090529,9.20,9.80,9.00,9.50,33949220
3389,20090529,2.94,3.00,2.75,2.98,16022000
3393,20090529,4.45,4.70,4.39,4.48,7236000
3398,20090529,0.84,0.92,0.84,0.91,5338000
3399,20090529,2.18,2.31,2.18,2.25,128000
3800,20090529,2.05,2.17,2.05,2.17,5792000
3808,20090529,8.24,9.28,8.24,9.04,15585671
3813,20090529,1.07,1.11,1.05,1.09,11929885
3818,20090529,4.55,4.58,4.27,4.35,25440744
3823,20090529,0.24,0.24,0.22,0.238,222000
3828,20090529,1.10,1.10,1.05,1.08,34000
3833,20090529,4.11,4.28,4.10,4.14,4003000
3838,20090529,0.67,0.67,0.63,0.64,17538000
3868,20090529,3.10,3.14,3.09,3.14,1708000
3883,20090529,2.15,2.21,2.11,2.17,19309700
3888,20090529,5.70,5.72,5.08,5.12,47481800
3889,20090529,1.17,1.20,1.11,1.13,724000
3898,20090529,11.80,11.80,11.30,11.32,3419900
3899,20090529,3.85,3.98,3.80,3.82,1244193
3900,20090529,8.26,8.69,8.10,8.40,5221500
3918,20090529,1.04,1.09,1.04,1.05,1045403
3928,20090529,0.98,0.98,0.98,0.98,0
3933,20090529,3.22,3.33,3.20,3.28,4318000
3938,20090529,0.56,0.57,0.54,0.55,10666000
3968,20090529,15.44,16.20,15.30,15.82,51547660
3983,20090529,4.58,4.60,4.33,4.51,12135724
3988,20090529,3.26,3.50,3.23,3.48,1464649984
3989,20090529,0.65,0.69,0.65,0.67,3304000
3993,20090529,5.14,5.20,4.99,5.16,19814000
3998,20090529,1.06,1.07,1.03,1.04,9966000
3999,20090529,1.43,1.46,1.42,1.44,2142000
8002,20090529,0.69,0.69,0.69,0.69,0
8003,20090529,0.315,0.34,0.31,0.31,1722000
8005,20090529,0.42,0.435,0.415,0.42,1000000
8006,20090529,4.03,4.45,4.03,4.20,35750
8007,20090529,0.67,0.67,0.67,0.67,0
8008,20090529,0.78,0.81,0.78,0.81,656500
8009,20090529,0.445,0.58,0.425,0.57,7195000
8010,20090529,0.015,0.015,0.015,0.015,0
8011,20090529,0.088,0.09,0.086,0.087,3190000
8013,20090529,0.15,0.15,0.15,0.15,0
8015,20090529,0.58,0.58,0.58,0.58,0
8016,20090529,1.44,1.44,1.44,1.44,0
8017,20090529,0.05,0.05,0.048,0.05,21152000
8019,20090529,0.125,0.139,0.125,0.135,350000
8021,20090529,0.135,0.135,0.11,0.124,1360000
8022,20090529,0.72,0.75,0.71,0.74,10534000
8025,20090529,0.112,0.112,0.112,0.112,0
8026,20090529,0.435,0.435,0.435,0.435,0
8028,20090529,0.078,0.079,0.078,0.079,564000
8029,20090529,0.78,0.78,0.78,0.78,0
8032,20090529,0.064,0.068,0.064,0.068,1894000
8033,20090529,0.13,0.13,0.13,0.13,0
8035,20090529,0.415,0.435,0.41,0.415,16468000
8037,20090529,0.24,0.24,0.24,0.24,0
8041,20090529,0.049,0.053,0.049,0.051,23880000
8042,20090529,0.00,0.00,0.00,0.00,0
8043,20090529,0.20,0.20,0.20,0.20,48000
8045,20090529,0.275,0.275,0.275,0.275,0
8046,20090529,0.70,0.79,0.69,0.71,83660000
8047,20090529,0.18,0.185,0.18,0.185,150000
8048,20090529,0.07,0.076,0.07,0.075,2500000
8049,20090529,0.30,0.315,0.295,0.295,564000
8050,20090529,0.198,0.21,0.198,0.206,416000
8051,20090529,0.18,0.18,0.161,0.165,72000
8052,20090529,1.94,1.94,1.94,1.94,102000
8053,20090529,0.385,0.385,0.315,0.37,4750000
8055,20090529,0.28,0.28,0.255,0.265,7160000
8058,20090529,3.52,3.54,3.43,3.45,166000
8060,20090529,0.138,0.138,0.117,0.126,1830000
8061,20090529,0.065,0.07,0.065,0.07,232000
8063,20090529,1.07,1.11,1.01,1.06,1064200
8065,20090529,0.365,0.365,0.365,0.365,0
8067,20090529,0.182,0.182,0.182,0.182,0
8068,20090529,0.115,0.115,0.115,0.112,40000
8069,20090529,11.76,12.30,11.72,12.00,313000
8070,20090529,0.405,0.43,0.405,0.425,1490000
8071,20090529,0.106,0.109,0.101,0.104,52980000
8075,20090529,0.133,0.133,0.12,0.126,3386000
8076,20090529,0.19,0.19,0.19,0.19,50000
8078,20090529,0.70,0.70,0.70,0.70,0
8079,20090529,0.27,0.285,0.27,0.27,857000
8080,20090529,0.75,0.75,0.75,0.74,4000
8081,20090529,0.285,0.285,0.285,0.285,0
8082,20090529,0.16,0.16,0.135,0.15,1180000
8083,20090529,0.064,0.064,0.06,0.062,9500000
8086,20090529,0.11,0.11,0.11,0.11,0
8088,20090529,0.245,0.335,0.245,0.295,21780000
8089,20090529,1.23,1.29,1.22,1.28,7316000
8090,20090529,0.00,0.00,0.00,0.00,0
8091,20090529,0.133,0.133,0.133,0.133,450000
8092,20090529,0.07,0.07,0.07,0.07,60000
8095,20090529,0.285,0.32,0.285,0.305,184000
8096,20090529,0.76,0.78,0.74,0.77,285000
8100,20090529,0.15,0.15,0.15,0.15,0
8101,20090529,0.00,0.00,0.00,0.00,0
8102,20090529,0.62,0.62,0.60,0.63,104000
8103,20090529,0.28,0.28,0.28,0.28,0
8106,20090529,0.173,0.173,0.173,0.173,0
8108,20090529,0.168,0.173,0.163,0.162,6272000
8109,20090529,0.116,0.116,0.116,0.116,0
8110,20090529,0.108,0.108,0.108,0.108,0
8111,20090529,0.219,0.40,0.219,0.40,1940000
8112,20090529,0.69,0.69,0.66,0.68,1684000
8115,20090529,0.19,0.19,0.19,0.19,0
8116,20090529,0.244,0.248,0.243,0.245,143244992
8117,20090529,0.073,0.077,0.071,0.072,161680000
8118,20090529,1.75,1.77,1.75,1.77,670000
8119,20090529,0.10,0.10,0.099,0.099,720000
8120,20090529,0.048,0.048,0.048,0.048,0
8123,20090529,0.26,0.35,0.26,0.315,20154000
8126,20090529,0.30,0.30,0.30,0.30,0
8128,20090529,0.092,0.092,0.087,0.088,14352000
8129,20090529,0.071,0.071,0.064,0.067,12780000
8130,20090529,0.265,0.265,0.235,0.24,3504010
8131,20090529,0.131,0.131,0.131,0.131,0
8136,20090529,0.122,0.133,0.122,0.129,8936000
8137,20090529,0.495,0.495,0.495,0.495,0
8139,20090529,0.19,0.19,0.19,0.19,0
8141,20090529,0.00,0.00,0.00,0.00,0
8143,20090529,0.054,0.055,0.053,0.054,7660000
8148,20090529,0.31,0.31,0.31,0.31,0
8149,20090529,1.15,1.30,1.15,1.30,392000
8150,20090529,0.64,0.68,0.64,0.66,7960000
8151,20090529,0.25,0.275,0.25,0.26,248000
8153,20090529,0.355,0.36,0.34,0.36,25122000
8155,20090529,0.415,0.415,0.415,0.415,0
8158,20090529,0.28,0.28,0.27,0.275,1090000
8167,20090529,0.152,0.154,0.135,0.143,20335000
8169,20090529,0.17,0.17,0.166,0.166,600000
8171,20090529,0.117,0.117,0.117,0.117,0
8172,20090529,0.35,0.395,0.34,0.38,3429000
8173,20090529,0.172,0.178,0.167,0.17,41960000
8175,20090529,0.099,0.115,0.099,0.115,200000
8176,20090529,0.465,0.47,0.46,0.465,280000
8178,20090529,0.101,0.101,0.101,0.101,0
8180,20090529,1.11,1.14,1.11,1.12,8879083
8182,20090529,0.52,0.54,0.49,0.51,36615368
8186,20090529,0.16,0.167,0.157,0.16,5970000
8188,20090529,0.345,0.345,0.345,0.345,0
8189,20090529,0.23,0.23,0.23,0.23,0
8190,20090529,0.068,0.068,0.068,0.068,50000
8192,20090529,0.13,0.13,0.115,0.123,1248000
8196,20090529,0.42,0.425,0.405,0.42,3515000
8197,20090529,0.13,0.139,0.119,0.119,1170000
8198,20090529,0.35,0.35,0.35,0.35,60000
8199,20090529,20.70,20.70,18.24,18.58,9439502
8200,20090529,0.074,0.074,0.068,0.068,1890000
8201,20090529,0.33,0.33,0.33,0.33,0
8202,20090529,0.089,0.09,0.086,0.087,52600000
8203,20090529,0.405,0.405,0.405,0.405,0
8205,20090529,0.275,0.275,0.275,0.275,0
8206,20090529,0.80,0.85,0.78,0.82,124000
8208,20090529,1.22,1.22,1.20,1.21,148000
8210,20090529,0.30,0.30,0.30,0.30,0
8211,20090529,0.077,0.077,0.077,0.077,0
8212,20090529,0.355,0.355,0.30,0.32,1070000
8213,20090529,0.086,0.12,0.086,0.119,9250000
8216,20090529,0.56,0.56,0.56,0.56,0
8217,20090529,2.85,2.85,2.70,2.84,601000
8220,20090529,0.053,0.053,0.053,0.053,0
8221,20090529,0.60,0.60,0.56,0.56,40000
8222,20090529,0.00,0.00,0.00,0.00,0
8225,20090529,0.51,0.51,0.49,0.49,215000
8226,20090529,0.18,0.30,0.18,0.24,100000
8227,20090529,0.17,0.22,0.17,0.22,684000
8233,20090529,0.445,0.485,0.415,0.465,2165700
8247,20090529,2.39,2.39,2.39,2.39,0
8250,20090529,0.03,0.03,0.028,0.029,334020000
8251,20090529,0.61,0.61,0.61,0.61,40000
8253,20090529,0.33,0.35,0.33,0.345,190000
8258,20090529,0.14,0.14,0.14,0.14,150000
8259,20090529,0.36,0.395,0.36,0.39,20891000
8262,20090529,1.00,1.00,1.00,1.00,0
8266,20090529,0.15,0.15,0.15,0.149,80000
8270,20090529,0.80,0.80,0.80,0.79,2140000
8271,20090529,0.335,0.365,0.335,0.36,2136000
8272,20090529,0.59,0.65,0.59,0.62,940000
8273,20090529,0.79,0.79,0.79,0.79,0
8277,20090529,8.70,8.93,8.70,8.73,300000
8279,20090529,0.475,0.475,0.40,0.40,248000
8285,20090529,1.45,1.68,1.44,1.64,12968800
8286,20090529,0.40,0.40,0.40,0.40,30000
8287,20090529,4.21,4.32,4.15,4.26,529000
8290,20090529,0.84,0.87,0.84,0.87,330000
8292,20090529,0.40,0.435,0.40,0.435,204000
8293,20090529,0.50,0.50,0.50,0.50,0
8298,20090529,0.255,0.255,0.255,0.255,0
8299,20090529,0.175,0.175,0.153,0.154,205548000
8301,20090529,0.25,0.26,0.231,0.255,2576000
8306,20090529,1.20,1.23,1.17,1.20,5527500
8310,20090529,0.00,0.00,0.00,0.00,0
8313,20090529,0.43,0.43,0.43,0.43,0
8317,20090529,0.125,0.132,0.118,0.119,8290000
8319,20090529,1.75,1.75,1.75,1.75,0
8329,20090529,0.78,0.80,0.78,0.80,270000
8331,20090529,0.91,0.96,0.91,0.96,104000
8340,20090529,0.145,0.145,0.145,0.145,0
8348,20090529,0.97,1.07,0.97,1.07,408000
8398,20090529,0.03,0.03,0.03,0.03,0
DJI,20090529,8300.50,8434.62,8246.58,8403.80,290734560
HSI,20090529,18027.93,18227.789,17833.74,18171.00,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Saturday, May 30, 2009
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment