0002,20090716,52.50,52.50,51.70,51.95,5170107
0003,20090716,16.82,16.90,16.50,16.74,4837451
0004,20090716,32.30,32.50,30.95,31.20,5118279
0005,20090716,67.50,67.60,66.60,66.85,34432108
0006,20090716,42.85,43.05,42.40,42.70,4553696
0007,20090716,0.68,0.75,0.68,0.72,1420000
0008,20090716,2.14,2.15,2.07,2.09,17065272
0009,20090716,0.30,0.325,0.29,0.29,3542000
0010,20090716,37.35,37.50,36.50,37.00,1485724
0011,20090716,108.00,109.10,107.10,107.60,1836852
0012,20090716,44.00,44.40,43.25,43.55,2785057
0013,20090716,50.45,50.90,50.00,50.30,7327643
0014,20090716,19.50,19.50,18.66,18.70,1728997
0015,20090716,0.68,0.69,0.64,0.65,2028000
0016,20090716,101.00,101.30,97.65,97.85,6218920
0017,20090716,13.84,14.40,13.84,13.94,14967095
0018,20090716,0.93,0.93,0.92,0.92,1762000
0019,20090716,80.00,80.45,78.70,79.10,1454121
0020,20090716,20.50,21.00,20.40,20.55,340000
0021,20090716,0.235,0.235,0.235,0.235,0
0022,20090716,0.10,0.154,0.10,0.152,64820728
0023,20090716,23.10,23.20,22.80,22.90,8252761
0024,20090716,0.227,0.228,0.218,0.222,3642000
0025,20090716,5.00,5.30,5.00,5.20,351599
0026,20090716,48.50,50.00,48.50,50.00,3000
0027,20090716,2.08,2.14,1.92,1.92,23621368
0028,20090716,3.98,4.00,3.90,3.94,1495000
0029,20090716,1.63,1.65,1.63,1.65,5000
0030,20090716,3.44,3.44,3.44,3.44,0
0031,20090716,0.79,0.80,0.76,0.78,21712200
0032,20090716,5.61,5.75,5.61,5.63,74000
0033,20090716,1.00,1.07,1.00,1.01,308000
0034,20090716,6.90,6.97,6.70,6.75,1251000
0035,20090716,1.72,1.77,1.65,1.66,23318000
0036,20090716,0.50,0.75,0.50,0.65,4410000
0037,20090716,0.215,0.225,0.215,0.225,440000
0038,20090716,2.31,2.32,2.22,2.22,5704000
0039,20090716,0.475,0.495,0.43,0.46,310000
0040,20090716,0.84,0.84,0.80,0.80,227000
0041,20090716,15.44,15.58,15.24,15.36,746912
0042,20090716,1.90,1.93,1.84,1.85,3536000
0043,20090716,0.231,0.24,0.231,0.24,1114000
0044,20090716,95.80,96.00,94.80,94.80,53600
0045,20090716,8.40,8.79,8.40,8.58,1715043
0046,20090716,1.10,1.11,1.07,1.11,494000
0047,20090716,0.36,0.36,0.36,0.36,0
0048,20090716,0.66,0.66,0.66,0.66,0
0049,20090716,4.55,4.55,4.42,4.45,539146
0050,20090716,5.07,5.10,5.06,5.10,133700
0051,20090716,5.42,5.46,5.42,5.42,19000
0052,20090716,6.98,7.01,6.93,6.94,617500
0053,20090716,68.20,68.80,67.65,68.50,126000
0054,20090716,24.75,25.10,24.75,25.00,2619969
0055,20090716,0.237,0.25,0.237,0.24,47190000
0056,20090716,1.00,1.01,0.98,0.99,1012000
0057,20090716,2.25,2.28,2.24,2.24,394000
0058,20090716,0.17,0.17,0.17,0.17,50000
0059,20090716,0.63,0.64,0.63,0.64,6156000
0060,20090716,0.82,0.89,0.82,0.89,162000
0061,20090716,1.63,1.64,1.60,1.61,538800
0062,20090716,21.10,21.60,21.05,21.20,82400
0063,20090716,0.154,0.168,0.154,0.158,309000
0064,20090716,0.66,0.67,0.65,0.66,27248000
0066,20090716,25.15,25.20,24.40,24.55,2662799
0067,20090716,2.70,2.92,2.66,2.83,122651000
0068,20090716,3.01,3.01,3.01,3.01,0
0069,20090716,12.20,12.20,11.48,11.62,2108000
0070,20090716,0.155,0.155,0.155,0.155,0
0071,20090716,7.15,7.15,7.15,7.15,10000
0074,20090716,2.70,2.72,2.52,2.57,15032000
0075,20090716,1.29,1.29,1.29,1.29,46000
0076,20090716,0.056,0.057,0.051,0.051,169492000
0077,20090716,1.15,1.15,1.13,1.14,378000
0078,20090716,2.03,2.06,1.95,1.95,1339341
0079,20090716,0.39,0.39,0.39,0.39,0
0080,20090716,0.00,0.00,0.00,0.00,0
0081,20090716,3.85,3.92,3.85,3.89,269000
0082,20090716,1.15,1.15,1.06,1.08,96070000
0083,20090716,13.34,13.50,13.26,13.30,10186554
0084,20090716,0.54,0.57,0.54,0.57,1022000
0085,20090716,0.77,0.82,0.77,0.78,196000
0086,20090716,4.96,4.99,4.91,4.93,452000
0087,20090716,14.90,14.98,14.82,14.90,358203
0088,20090716,4.22,4.22,4.13,4.14,471000
0089,20090716,2.53,2.53,2.52,2.53,34330
0090,20090716,2.58,2.76,2.53,2.58,38300000
0091,20090716,0.121,0.123,0.119,0.119,111240000
0092,20090716,0.295,0.295,0.275,0.28,24957492
0093,20090716,0.97,0.98,0.97,0.98,106000
0094,20090716,1.09,1.12,1.06,1.08,1472000
0095,20090716,0.39,0.39,0.335,0.335,3491840
0096,20090716,153.50,153.50,153.50,153.50,0
0097,20090716,0.65,0.67,0.63,0.66,45222000
0098,20090716,1.82,1.82,1.76,1.76,510000
0099,20090716,0.81,0.83,0.81,0.83,42000
0100,20090716,2.83,3.07,2.83,3.00,183200
0101,20090716,26.35,26.55,24.55,25.40,9533849
0102,20090716,1.27,1.27,1.27,1.30,20000
0103,20090716,0.72,0.72,0.70,0.70,2530000
0104,20090716,0.76,0.79,0.76,0.79,210000
0105,20090716,15.50,15.90,15.50,15.90,6000
0106,20090716,0.27,0.27,0.265,0.265,1500000
0107,20090716,3.31,3.32,3.20,3.22,6108907
0108,20090716,2.00,2.00,1.98,2.00,230000
0109,20090716,0.043,0.045,0.042,0.044,63557780
0110,20090716,0.40,0.405,0.395,0.40,500000
0111,20090716,2.43,2.43,2.28,2.34,250000
0112,20090716,1.47,1.47,1.43,1.47,132000
0113,20090716,3.42,3.53,3.42,3.43,749105
0114,20090716,0.78,0.79,0.75,0.77,1430000
0115,20090716,0.12,0.12,0.12,0.12,0
0116,20090716,6.00,6.03,5.85,5.88,352000
0117,20090716,0.60,0.61,0.55,0.55,46000
0118,20090716,0.405,0.44,0.405,0.44,326000
0119,20090716,6.10,6.16,5.84,5.86,13965000
0120,20090716,0.285,0.285,0.28,0.28,170000
0121,20090716,0.12,0.126,0.12,0.126,3166000
0122,20090716,0.355,0.355,0.355,0.355,45000
0123,20090716,1.63,1.64,1.58,1.59,49898000
0124,20090716,1.50,1.53,1.45,1.45,871092
0125,20090716,3.08,3.24,3.03,3.10,556000
0126,20090716,1.25,1.25,1.13,1.18,1930000
0127,20090716,13.32,13.50,13.18,13.26,1714191
0128,20090716,0.335,0.34,0.335,0.335,220000
0129,20090716,0.093,0.093,0.09,0.091,19800840
0130,20090716,1.01,1.03,1.01,1.03,79000
0131,20090716,1.85,1.87,1.81,1.85,646000
0132,20090716,0.24,0.24,0.24,0.24,200000
0133,20090716,15.80,17.00,15.38,16.28,2810000
0135,20090716,7.08,7.24,6.94,6.96,15291000
0136,20090716,1.76,1.76,1.67,1.68,23205200
0137,20090716,2.50,2.52,2.36,2.36,1017000
0138,20090716,0.69,0.71,0.69,0.70,968028
0139,20090716,0.144,0.146,0.136,0.138,4650000
0140,20090716,0.15,0.15,0.15,0.15,0
0141,20090716,0.60,0.60,0.60,0.60,0
0142,20090716,4.70,4.75,4.62,4.70,966000
0143,20090716,0.077,0.079,0.072,0.076,16030000
0144,20090716,23.95,24.60,23.50,24.30,14017954
0145,20090716,0.90,0.95,0.90,0.95,4000
0146,20090716,1.43,1.44,1.43,1.44,38000
0147,20090716,5.02,5.03,5.02,5.03,110300
0148,20090716,18.40,18.54,18.12,18.26,2900205
0149,20090716,0.24,0.255,0.239,0.245,78075000
0151,20090716,4.55,4.55,4.31,4.32,7201800
0152,20090716,0.53,0.54,0.52,0.52,31067500
0154,20090716,1.19,1.20,1.12,1.13,7538000
0155,20090716,0.123,0.125,0.113,0.113,94897000
0156,20090716,0.15,0.15,0.145,0.145,4886000
0157,20090716,1.34,1.34,1.30,1.30,470000
0158,20090716,60.20,60.20,60.20,60.20,0
0159,20090716,1.04,1.04,1.02,1.03,1206400
0160,20090716,2.04,2.08,2.03,2.04,1084000
0161,20090716,2.39,2.41,2.35,2.39,962000
0162,20090716,0.285,0.305,0.275,0.305,3116000
0163,20090716,0.98,1.02,0.97,0.99,5339000
0164,20090716,0.42,0.435,0.42,0.435,440000
0165,20090716,19.46,19.58,18.60,18.74,6082460
0166,20090716,0.51,0.52,0.49,0.495,107336000
0167,20090716,0.186,0.19,0.183,0.185,3316000
0168,20090716,27.95,28.00,27.00,27.35,1253046
0169,20090716,0.325,0.325,0.325,0.325,0
0170,20090716,4.10,4.10,4.10,4.10,0
0171,20090716,1.17,1.19,1.16,1.16,2442000
0172,20090716,0.61,0.62,0.60,0.60,4610000
0173,20090716,3.05,3.05,2.96,2.99,4370521
0174,20090716,0.53,0.53,0.53,0.53,0
0175,20090716,1.80,1.96,1.75,1.79,98582680
0176,20090716,0.199,0.199,0.199,0.199,300000
0177,20090716,6.20,6.20,6.01,6.09,5899000
0178,20090716,3.24,3.25,3.10,3.20,1394000
0179,20090716,2.13,2.18,2.10,2.11,17453752
0180,20090716,0.29,0.29,0.29,0.29,54000
0181,20090716,0.59,0.61,0.58,0.60,422000
0182,20090716,0.97,0.97,0.97,0.97,0
0183,20090716,4.90,4.90,4.90,4.90,0
0184,20090716,3.14,3.26,3.14,3.20,114000
0185,20090716,0.083,0.089,0.081,0.087,18550000
0186,20090716,0.77,0.79,0.77,0.79,4000
0187,20090716,1.70,1.70,1.64,1.66,248000
0188,20090716,0.184,0.184,0.174,0.184,336000
0189,20090716,0.75,0.75,0.72,0.73,694000
0190,20090716,0.69,0.69,0.65,0.66,56136976
0191,20090716,0.41,0.41,0.41,0.41,537000
0192,20090716,0.01,0.01,0.01,0.01,0
0193,20090716,0.058,0.059,0.056,0.057,43980000
0194,20090716,5.39,5.39,5.31,5.31,188000
0195,20090716,2.90,2.90,2.90,2.80,10000
0196,20090716,1.80,1.81,1.74,1.75,6595000
0197,20090716,0.43,0.445,0.43,0.43,33725000
0198,20090716,0.164,0.164,0.164,0.164,0
0199,20090716,1.30,1.30,1.18,1.22,167200
0200,20090716,4.61,4.74,4.29,4.36,18147000
0201,20090716,0.12,0.123,0.118,0.12,5482000
0202,20090716,0.072,0.075,0.069,0.072,460715008
0203,20090716,3.90,3.95,3.63,3.69,55055528
0204,20090716,1.80,1.81,1.74,1.79,826000
0205,20090716,0.173,0.174,0.168,0.17,5272000
0207,20090716,0.68,0.85,0.68,0.77,156000
0208,20090716,1.00,1.01,0.90,0.96,27745000
0209,20090716,0.32,0.32,0.32,0.32,0
0210,20090716,4.22,4.33,4.22,4.27,3867000
0211,20090716,0.016,0.016,0.016,0.016,0
0212,20090716,9.40,9.40,9.40,9.40,0
0213,20090716,0.395,0.40,0.385,0.395,1482000
0214,20090716,0.80,0.80,0.80,0.80,0
0215,20090716,1.10,1.11,1.08,1.09,5019000
0216,20090716,0.88,0.88,0.85,0.86,52000
0217,20090716,0.57,0.57,0.52,0.53,17450000
0218,20090716,4.21,4.25,4.02,4.03,3425000
0219,20090716,0.62,0.64,0.62,0.62,286000
0220,20090716,4.40,4.49,4.29,4.32,4182999
0221,20090716,0.34,0.345,0.335,0.335,2850000
0222,20090716,3.56,3.59,3.49,3.50,1036000
0223,20090716,0.41,0.42,0.40,0.41,7734000
0224,20090716,0.61,0.61,0.61,0.61,0
0225,20090716,4.05,4.05,4.05,4.05,0
0226,20090716,2.62,2.65,2.57,2.57,1486700
0227,20090716,1.08,1.10,1.04,1.04,11664000
0228,20090716,0.64,0.65,0.62,0.62,40100000
0229,20090716,0.58,0.59,0.58,0.59,278000
0230,20090716,1.40,1.48,1.35,1.37,22820132
0231,20090716,0.099,0.107,0.097,0.10,15923000
0232,20090716,0.255,0.275,0.255,0.26,40346000
0233,20090716,0.95,0.97,0.90,0.92,22990000
0234,20090716,0.129,0.129,0.129,0.129,0
0235,20090716,0.315,0.325,0.30,0.30,22310000
0236,20090716,1.08,1.12,1.06,1.12,224000
0237,20090716,3.75,3.75,3.75,3.75,0
0239,20090716,1.23,1.23,1.23,1.23,150000
0240,20090716,0.305,0.32,0.30,0.305,6305600
0241,20090716,0.25,0.25,0.248,0.248,2150000
0242,20090716,5.25,5.29,4.86,4.91,10150787
0243,20090716,0.34,0.34,0.325,0.325,596000
0244,20090716,0.26,0.265,0.24,0.255,591000
0245,20090716,0.093,0.095,0.09,0.09,25220000
0246,20090716,6.70,6.79,6.50,6.52,2765500
0247,20090716,23.75,23.75,23.75,23.75,0
0248,20090716,0.225,0.225,0.225,0.225,0
0250,20090716,0.058,0.058,0.055,0.057,5400000
0251,20090716,3.14,3.14,3.12,3.12,118000
0252,20090716,1.50,1.50,1.50,1.50,0
0253,20090716,0.90,0.90,0.85,0.90,184000
0254,20090716,0.239,0.242,0.221,0.233,1755000
0255,20090716,2.70,2.72,2.66,2.70,44000
0256,20090716,0.74,0.74,0.70,0.72,9938000
0257,20090716,2.52,2.55,2.41,2.45,13666500
0258,20090716,3.31,3.32,3.27,3.27,636000
0259,20090716,0.45,0.45,0.45,0.45,0
0260,20090716,0.265,0.27,0.25,0.265,1569796
0261,20090716,0.01,0.011,0.01,0.01,171890000
0262,20090716,0.295,0.295,0.27,0.29,615000
0263,20090716,0.234,0.237,0.224,0.224,37984000
0264,20090716,0.55,0.55,0.55,0.55,0
0265,20090716,0.56,0.60,0.53,0.53,338000
0266,20090716,5.95,6.02,5.95,6.02,10000
0267,20090716,16.20,16.26,15.88,15.96,6407288
0268,20090716,1.40,1.42,1.37,1.37,6246600
0269,20090716,0.093,0.095,0.09,0.091,22801000
0270,20090716,4.06,4.10,4.04,4.09,8085356
0271,20090716,0.64,0.64,0.64,0.64,2000
0272,20090716,5.20,5.27,5.12,5.17,49792700
0273,20090716,1.20,1.22,1.20,1.20,4879605
0274,20090716,0.47,0.475,0.455,0.46,5508800
0275,20090716,0.67,0.69,0.65,0.67,6496428
0276,20090716,2.85,2.89,2.75,2.76,21475348
0277,20090716,3.00,3.00,3.00,3.00,0
0278,20090716,1.90,1.90,1.90,1.90,0
0279,20090716,0.135,0.136,0.132,0.134,14495768
0280,20090716,0.83,0.86,0.83,0.85,638000
0281,20090716,0.31,0.315,0.295,0.315,2832000
0282,20090716,1.07,1.08,1.05,1.06,2232000
0283,20090716,3.00,3.10,3.00,3.01,366000
0285,20090716,5.19,5.19,5.02,5.12,6985000
0286,20090716,0.415,0.42,0.395,0.40,11490000
0287,20090716,3.58,3.58,3.58,3.58,0
0288,20090716,0.22,0.25,0.22,0.25,865000
0289,20090716,9.20,9.26,9.20,9.24,45000
0290,20090716,0.475,0.475,0.44,0.45,2852000
0291,20090716,17.98,18.50,17.88,18.00,8241746
0292,20090716,0.04,0.041,0.039,0.04,20933940
0293,20090716,11.36,11.38,11.12,11.30,3260506
0294,20090716,1.43,1.44,1.41,1.43,617000
0295,20090716,0.139,0.143,0.118,0.122,351520000
0296,20090716,0.67,0.75,0.66,0.73,2235000
0297,20090716,3.60,3.64,3.50,3.51,35604000
0298,20090716,0.44,0.44,0.425,0.425,5225000
0299,20090716,0.84,0.88,0.84,0.84,9664000
0300,20090716,4.74,4.79,4.50,4.53,1409985
0302,20090716,72.50,73.50,71.00,71.30,678500
0303,20090716,53.35,53.95,53.20,53.55,351500
0304,20090716,1.50,1.50,1.50,1.50,0
0305,20090716,1.19,1.19,1.10,1.11,2030000
0306,20090716,0.70,0.88,0.70,0.88,50000
0307,20090716,0.092,0.092,0.089,0.092,1400800
0308,20090716,1.73,1.73,1.69,1.71,18871546
0309,20090716,0.32,0.33,0.295,0.30,8547000
0310,20090716,0.95,0.95,0.85,0.86,60000
0311,20090716,0.69,0.76,0.68,0.71,6672000
0313,20090716,0.395,0.40,0.375,0.38,62278000
0315,20090716,5.03,5.12,5.00,5.10,195500
0316,20090716,34.80,35.40,21.00,23.00,2383900
0317,20090716,14.40,14.96,13.98,14.06,2400000
0318,20090716,0.225,0.233,0.22,0.222,60490000
0319,20090716,1.02,1.04,0.99,1.00,1706000
0320,20090716,0.68,0.68,0.68,0.68,0
0321,20090716,6.16,6.20,6.02,6.09,3084000
0322,20090716,12.76,13.06,12.76,13.04,9837000
0323,20090716,5.00,5.02,4.90,4.98,66595800
0326,20090716,0.27,0.27,0.26,0.26,11283095
0328,20090716,2.50,2.50,2.38,2.41,958000
0329,20090716,0.30,0.30,0.249,0.25,66850000
0330,20090716,52.00,52.00,51.00,51.45,6695412
0332,20090716,0.122,0.126,0.118,0.126,5490000
0333,20090716,0.36,0.365,0.345,0.35,1228000
0334,20090716,0.201,0.213,0.195,0.198,3632548
0335,20090716,0.95,0.95,0.95,0.95,20000
0336,20090716,8.67,8.97,8.18,8.32,8299092
0337,20090716,3.02,3.04,2.95,2.97,1725000
0338,20090716,2.96,2.97,2.89,2.92,32706000
0339,20090716,0.36,0.435,0.36,0.435,160000
0340,20090716,0.435,0.445,0.42,0.425,66898000
0341,20090716,16.30,16.32,16.00,16.06,655000
0342,20090716,0.46,0.46,0.45,0.455,374000
0343,20090716,0.51,0.52,0.51,0.52,431200
0345,20090716,4.30,4.33,4.29,4.30,364000
0346,20090716,0.98,0.99,0.94,0.97,50495200
0347,20090716,13.50,13.70,13.02,13.18,19174828
0348,20090716,0.188,0.188,0.183,0.184,680000
0349,20090716,14.40,14.52,14.08,14.16,394011
0350,20090716,1.61,1.64,1.60,1.61,1246000
0351,20090716,0.145,0.148,0.141,0.145,29376000
0352,20090716,0.385,0.385,0.385,0.385,298000
0353,20090716,0.177,0.182,0.167,0.168,225250000
0355,20090716,0.40,0.40,0.39,0.39,1745800
0356,20090716,0.48,0.48,0.48,0.48,0
0357,20090716,5.25,5.30,5.25,5.26,199000
0358,20090716,13.88,13.98,13.24,13.30,56754604
0359,20090716,0.66,0.66,0.64,0.66,1476000
0360,20090716,1.07,1.07,1.06,1.06,8610
0361,20090716,0.38,0.40,0.38,0.40,662000
0362,20090716,0.187,0.188,0.18,0.182,3080000
0363,20090716,31.60,34.00,31.40,33.90,5348629
0364,20090716,0.34,0.355,0.33,0.34,6716630
0365,20090716,0.19,0.19,0.19,0.19,0
0366,20090716,4.30,4.40,4.30,4.31,236200
0367,20090716,0.61,0.61,0.59,0.60,2124000
0368,20090716,3.74,3.78,3.54,3.58,7407000
0369,20090716,2.13,2.20,2.09,2.09,314748
0370,20090716,0.064,0.067,0.058,0.058,150150000
0371,20090716,1.55,1.55,1.50,1.51,7540000
0372,20090716,0.59,0.64,0.59,0.63,7602720
0373,20090716,16.68,16.68,16.50,16.68,4000
0374,20090716,2.10,2.11,2.10,2.11,1022000
0375,20090716,4.10,4.15,4.10,4.11,111000
0376,20090716,0.10,0.10,0.10,0.10,0
0377,20090716,1.27,1.27,1.05,1.06,1420000
0378,20090716,2.00,2.00,1.81,1.81,87000
0379,20090716,0.335,0.335,0.32,0.325,3830000
0380,20090716,0.092,0.092,0.092,0.092,0
0381,20090716,0.245,0.255,0.241,0.245,2570000
0382,20090716,0.285,0.29,0.28,0.28,5724000
0383,20090716,0.86,0.86,0.82,0.82,234800
0384,20090716,2.04,2.05,1.99,1.99,10028000
0385,20090716,0.31,0.31,0.295,0.30,114000
0386,20090716,6.34,6.37,6.20,6.26,182084208
0387,20090716,0.51,0.51,0.50,0.50,292000
0388,20090716,124.90,124.90,121.40,122.00,8547766
0390,20090716,6.52,6.52,6.35,6.40,19785716
0391,20090716,0.385,0.47,0.385,0.46,537750
0392,20090716,39.15,39.15,38.30,38.70,1449000
0393,20090716,2.06,2.06,2.04,2.04,150000
0395,20090716,4.05,4.05,3.95,3.98,48800
0396,20090716,1.24,1.24,1.20,1.20,590000
0397,20090716,0.55,0.58,0.54,0.55,12036000
0398,20090716,1.47,1.51,1.45,1.46,2514000
0399,20090716,0.305,0.305,0.29,0.305,25900400
0402,20090716,0.33,0.33,0.31,0.31,834000
0403,20090716,0.51,0.54,0.495,0.51,7018816
0404,20090716,0.78,0.81,0.77,0.80,2094000
0405,20090716,2.57,2.59,2.57,2.58,945606
0406,20090716,1.24,1.25,1.19,1.20,1340500
0408,20090716,4.27,4.27,4.15,4.16,22000
0409,20090716,0.40,0.40,0.395,0.40,1234000
0410,20090716,4.75,4.78,4.57,4.59,23261200
0411,20090716,3.01,3.01,3.01,3.01,10000
0412,20090716,1.14,1.14,1.14,1.14,0
0413,20090716,1.42,1.43,1.30,1.34,2845960
0416,20090716,3.34,3.35,3.33,3.34,1190000
0417,20090716,1.91,1.96,1.90,1.90,635277
0418,20090716,0.37,0.385,0.37,0.37,1635000
0419,20090716,0.058,0.058,0.056,0.057,37250000
0420,20090716,1.10,1.32,1.09,1.28,21846000
0422,20090716,0.94,0.96,0.90,0.91,2055000
0423,20090716,1.61,1.62,1.60,1.60,378000
0425,20090716,7.00,7.60,6.91,7.40,2086000
0426,20090716,0.27,0.29,0.265,0.29,144000
0428,20090716,4.30,4.50,4.30,4.48,4000
0430,20090716,0.16,0.165,0.15,0.15,10208000
0431,20090716,0.29,0.29,0.29,0.29,4000
0432,20090716,2.04,2.09,1.96,1.96,1278000
0433,20090716,0.66,0.70,0.65,0.67,103486480
0435,20090716,1.53,1.54,1.52,1.52,4507000
0438,20090716,0.485,0.49,0.48,0.485,2984000
0439,20090716,0.025,0.025,0.025,0.025,0
0440,20090716,33.50,34.00,33.30,33.85,333300
0444,20090716,0.55,0.55,0.55,0.55,12000
0448,20090716,0.52,0.53,0.51,0.52,2033646
0449,20090716,2.74,2.75,2.67,2.68,4485000
0450,20090716,2.00,2.01,1.83,1.87,6657000
0451,20090716,1.80,1.80,1.80,1.80,0
0455,20090716,0.485,0.53,0.485,0.53,136000
0456,20090716,0.265,0.265,0.265,0.265,0
0457,20090716,0.78,0.78,0.73,0.76,694000
0458,20090716,1.70,1.70,1.70,1.70,0
0462,20090716,0.77,0.82,0.77,0.78,1376000
0464,20090716,0.67,0.68,0.65,0.68,3464000
0467,20090716,0.64,0.66,0.60,0.61,4215000
0469,20090716,0.20,0.20,0.20,0.20,0
0471,20090716,0.135,0.14,0.13,0.132,6487500
0472,20090716,0.63,0.63,0.61,0.62,832000
0474,20090716,0.83,0.83,0.83,0.83,60000
0475,20090716,0.57,0.62,0.55,0.62,1148000
0476,20090716,0.58,0.59,0.55,0.56,2864900
0477,20090716,0.83,0.83,0.78,0.79,2032000
0479,20090716,0.025,0.025,0.025,0.025,0
0480,20090716,3.13,3.17,3.03,3.10,2840000
0482,20090716,0.84,0.88,0.84,0.88,40000
0483,20090716,1.29,1.40,1.29,1.36,918000
0485,20090716,0.28,0.32,0.28,0.30,2715000
0487,20090716,0.385,0.385,0.37,0.375,5480000
0488,20090716,0.131,0.133,0.13,0.13,44393024
0489,20090716,8.00,8.00,7.60,7.71,26359660
0491,20090716,0.048,0.053,0.047,0.049,71678000
0493,20090716,1.98,1.98,1.88,1.91,91972888
0494,20090716,22.25,22.25,21.75,21.85,8167085
0495,20090716,0.188,0.188,0.188,0.188,15000
0496,20090716,0.75,0.75,0.75,0.78,1000
0497,20090716,0.151,0.155,0.145,0.148,25545834
0498,20090716,0.33,0.36,0.32,0.36,100333896
0499,20090716,0.71,0.75,0.71,0.75,60400
0500,20090716,0.54,0.54,0.53,0.53,1375000
0501,20090716,0.00,0.00,0.00,0.00,0
0502,20090716,0.58,0.58,0.58,0.58,0
0504,20090716,0.035,0.039,0.033,0.035,6765000
0505,20090716,1.26,1.31,1.17,1.18,6502000
0506,20090716,4.80,4.89,4.75,4.77,2918000
0508,20090716,1.00,1.15,1.00,1.09,404000
0509,20090716,0.265,0.27,0.26,0.265,975000
0511,20090716,32.15,32.90,32.00,32.80,1079000
0512,20090716,0.38,0.38,0.38,0.38,140000
0513,20090716,0.85,0.94,0.85,0.90,330000
0515,20090716,0.82,0.82,0.82,0.82,0
0516,20090716,0.211,0.215,0.21,0.213,1118000
0517,20090716,3.75,3.78,3.60,3.62,1524004
0518,20090716,1.50,1.50,1.42,1.49,296000
0519,20090716,0.20,0.201,0.20,0.201,200000
0521,20090716,0.52,0.53,0.50,0.50,410000
0522,20090716,47.45,47.45,43.65,45.85,824600
0524,20090716,0.44,0.45,0.42,0.42,746400
0525,20090716,3.50,3.56,3.42,3.45,6616000
0526,20090716,0.28,0.30,0.25,0.265,2384000
0527,20090716,0.35,0.355,0.34,0.34,812000
0528,20090716,0.365,0.365,0.365,0.365,0
0528,20090716,0.365,0.365,0.365,0.365,0
0529,20090716,1.12,1.12,1.12,1.12,0
0530,20090716,0.66,0.67,0.64,0.64,2753887
0531,20090716,1.26,1.27,1.25,1.26,988000
0532,20090716,0.77,0.80,0.74,0.80,390000
0533,20090716,1.74,1.75,1.73,1.74,1393000
0535,20090716,0.148,0.148,0.141,0.142,1616000
0536,20090716,0.85,0.87,0.83,0.86,11734000
0538,20090716,5.20,5.34,5.19,5.20,1812000
0539,20090716,1.20,1.26,1.15,1.20,8444000
0542,20090716,0.065,0.07,0.065,0.067,2542000
0543,20090716,1.67,1.68,1.66,1.66,2072300
0544,20090716,0.069,0.069,0.059,0.06,50620000
0546,20090716,2.92,3.08,2.84,2.95,7766000
0547,20090716,0.16,0.16,0.15,0.152,12210000
0548,20090716,3.82,3.83,3.76,3.79,1856000
0549,20090716,0.58,0.65,0.54,0.60,8302000
0550,20090716,0.82,0.82,0.81,0.81,114000
0551,20090716,18.36,18.38,18.02,18.20,1759098
0552,20090716,4.83,4.84,4.70,4.72,19817000
0553,20090716,1.73,1.76,1.70,1.73,2420000
0554,20090716,0.39,0.40,0.385,0.40,4204000
0555,20090716,0.70,0.71,0.66,0.66,50503000
0556,20090716,1.15,1.15,1.14,1.17,32000
0557,20090716,0.52,0.52,0.52,0.52,100000
0558,20090716,0.64,0.70,0.64,0.70,125000
0559,20090716,0.475,0.56,0.47,0.53,50288400
0560,20090716,1.17,1.18,1.15,1.15,1276000
0563,20090716,4.95,4.95,4.95,4.95,0
0565,20090716,0.247,0.275,0.244,0.27,6835000
0566,20090716,0.90,0.90,0.82,0.84,534800
0567,20090716,0.41,0.41,0.40,0.41,304000
0568,20090716,0.97,1.01,0.94,0.95,10276000
0568,20090716,0.97,1.01,0.94,0.95,10276000
0569,20090716,3.13,3.15,3.10,3.11,1024000
0570,20090716,0.71,0.71,0.69,0.69,54000
0571,20090716,1.06,1.08,1.02,1.02,2392000
0572,20090716,0.29,0.29,0.29,0.29,0
0573,20090716,2.22,2.28,2.20,2.24,151000
0575,20090716,0.265,0.30,0.26,0.295,126893000
0576,20090716,7.05,7.30,6.95,7.30,12131020
0577,20090716,0.62,0.62,0.60,0.60,163045
0578,20090716,1.17,1.22,1.07,1.08,23896400
0581,20090716,1.93,1.97,1.91,1.92,318000
0582,20090716,1.75,1.75,1.75,1.75,20000
0583,20090716,1.30,1.30,1.28,1.28,92000
0585,20090716,0.52,0.53,0.49,0.50,8801000
0586,20090716,0.00,0.00,0.00,0.00,0
0587,20090716,0.96,0.99,0.96,0.98,4364000
0588,20090716,3.08,3.08,2.91,2.93,7944000
0589,20090716,17.80,18.80,17.72,18.70,4732500
0590,20090716,3.40,3.49,3.38,3.42,988000
0592,20090716,0.315,0.315,0.31,0.315,1006000
0593,20090716,2.87,2.87,2.87,2.87,60000
0595,20090716,0.29,0.29,0.29,0.29,0
0597,20090716,0.176,0.176,0.168,0.169,10674216
0598,20090716,1.79,1.82,1.75,1.75,10787000
0599,20090716,0.77,0.77,0.77,0.77,0
0600,20090716,0.275,0.285,0.27,0.27,12272000
0601,20090716,0.15,0.157,0.15,0.155,268000
0602,20090716,0.38,0.385,0.38,0.38,270000
0603,20090716,0.365,0.375,0.36,0.365,12900000
0604,20090716,3.55,3.63,3.48,3.50,20854000
0605,20090716,0.35,0.35,0.335,0.345,4506000
0606,20090716,5.55,5.70,5.49,5.60,18014508
0607,20090716,0.48,0.48,0.48,0.48,0
0608,20090716,1.48,1.48,1.48,1.48,0
0609,20090716,0.47,0.48,0.465,0.465,128000
0610,20090716,1.28,1.29,1.27,1.29,104000
0611,20090716,0.395,0.40,0.385,0.385,1172000
0612,20090716,0.129,0.129,0.12,0.12,2740000
0613,20090716,0.093,0.094,0.089,0.09,13862000
0616,20090716,0.151,0.153,0.139,0.14,6938000
0617,20090716,1.37,1.39,1.34,1.34,985510
0618,20090716,0.25,0.25,0.242,0.243,2700000
0619,20090716,0.069,0.072,0.069,0.072,4556000
0620,20090716,0.041,0.044,0.041,0.041,41560000
0621,20090716,1.35,1.35,1.35,1.35,0
0622,20090716,0.131,0.137,0.128,0.132,18984562
0623,20090716,1.81,1.83,1.76,1.79,988000
0625,20090716,2.91,2.94,2.91,2.93,654000
0626,20090716,3.79,3.80,3.69,3.70,916000
0627,20090716,0.014,0.014,0.014,0.014,0
0628,20090716,0.41,0.42,0.395,0.395,7263154
0629,20090716,1.22,1.22,1.14,1.21,2811000
0630,20090716,0.188,0.188,0.175,0.175,3444000
0632,20090716,0.45,0.50,0.45,0.49,176000
0635,20090716,1.94,1.94,1.90,1.90,80400
0636,20090716,3.70,3.73,3.63,3.63,3244000
0637,20090716,0.72,0.73,0.71,0.73,1070000
0638,20090716,1.27,1.31,1.27,1.29,582000
0639,20090716,4.74,4.78,4.45,4.48,21598536
0641,20090716,2.16,2.18,1.99,2.01,2226000
0643,20090716,0.25,0.25,0.246,0.25,952000
0645,20090716,0.58,0.65,0.58,0.67,474000
0646,20090716,0.175,0.175,0.175,0.175,0
0647,20090716,0.15,0.15,0.145,0.15,1928000
0648,20090716,0.071,0.072,0.067,0.068,59537400
0650,20090716,0.435,0.45,0.435,0.43,130000
0651,20090716,0.55,0.55,0.54,0.54,1320142
0653,20090716,3.79,3.79,3.63,3.63,913000
0655,20090716,0.70,0.71,0.69,0.70,1614108
0656,20090716,4.94,4.98,4.85,4.89,5486500
0657,20090716,0.30,0.30,0.30,0.30,0
0658,20090716,17.60,18.18,17.36,17.76,13956600
0659,20090716,13.70,13.96,13.68,13.88,1151059
0660,20090716,0.255,0.255,0.247,0.248,3370000
0661,20090716,0.83,0.85,0.78,0.79,87120656
0662,20090716,2.53,2.54,2.50,2.50,376000
0663,20090716,0.205,0.205,0.198,0.201,5360000
0665,20090716,2.30,2.34,2.22,2.25,2722835
0666,20090716,0.157,0.162,0.153,0.162,1164000
0667,20090716,1.09,1.09,1.05,1.09,1504000
0668,20090716,1.80,1.81,1.75,1.81,1036000
0669,20090716,5.72,5.82,5.65,5.80,8882000
0670,20090716,2.04,2.15,2.03,2.10,44633000
0672,20090716,3.21,3.33,3.16,3.20,3322000
0673,20090716,0.375,0.375,0.305,0.305,849500
0674,20090716,0.385,0.39,0.38,0.385,95392000
0675,20090716,0.30,0.30,0.30,0.30,0
0676,20090716,1.37,1.37,1.37,1.37,0
0677,20090716,0.39,0.395,0.365,0.37,5800000
0678,20090716,1.10,1.10,1.07,1.07,183000
0679,20090716,0.305,0.31,0.29,0.30,636000
0680,20090716,0.077,0.078,0.075,0.076,23657748
0681,20090716,0.335,0.36,0.335,0.34,16902016
0682,20090716,4.65,4.68,4.60,4.65,10808215
0683,20090716,35.00,35.35,34.60,35.00,3620696
0684,20090716,1.62,1.63,1.56,1.59,1006000
0685,20090716,0.98,0.98,0.98,1.00,210000
0686,20090716,0.64,0.65,0.62,0.64,154000
0687,20090716,0.89,0.89,0.86,0.86,822000
0688,20090716,17.42,17.44,16.62,16.78,19634388
0689,20090716,0.196,0.196,0.184,0.185,20883960
0690,20090716,0.126,0.128,0.118,0.119,494124000
0691,20090716,5.10,5.23,4.98,4.99,162796832
0692,20090716,0.21,0.265,0.21,0.24,1004000
0693,20090716,1.35,1.35,1.35,1.35,198000
0694,20090716,5.37,5.45,5.29,5.32,5454000
0696,20090716,4.85,4.91,4.85,4.88,494000
0697,20090716,1.38,1.41,1.32,1.33,92122000
0698,20090716,0.132,0.133,0.13,0.133,740000
0700,20090716,95.30,95.30,91.50,92.00,2634082
0701,20090716,0.175,0.175,0.175,0.179,14000
0702,20090716,0.285,0.29,0.275,0.275,26515000
0703,20090716,0.37,0.37,0.37,0.37,0
0704,20090716,0.455,0.47,0.455,0.47,776000
0705,20090716,1.98,2.03,1.91,1.94,210000
0706,20090716,0.50,0.51,0.47,0.47,14445000
0707,20090716,0.29,0.295,0.29,0.29,206000
0708,20090716,0.25,0.26,0.25,0.26,85000
0709,20090716,1.75,1.80,1.75,1.80,2216000
0710,20090716,2.35,2.39,2.28,2.28,810456
0711,20090716,0.52,0.54,0.52,0.53,1300000
0713,20090716,0.155,0.155,0.155,0.155,0
0715,20090716,0.59,0.59,0.57,0.59,4172000
0716,20090716,1.02,1.11,1.02,1.06,195493872
0717,20090716,0.40,0.40,0.39,0.39,2634000
0718,20090716,0.34,0.34,0.34,0.34,0
0719,20090716,2.06,2.08,1.99,2.00,1176000
0720,20090716,0.33,0.33,0.31,0.325,2005000
0721,20090716,0.089,0.089,0.084,0.085,11460000
0722,20090716,2.02,2.02,2.00,2.02,526000
0723,20090716,0.114,0.118,0.113,0.116,41820000
0724,20090716,0.34,0.35,0.33,0.335,9810000
0725,20090716,0.61,0.61,0.61,0.61,0
0726,20090716,0.36,0.375,0.335,0.375,314000
0727,20090716,0.47,0.48,0.47,0.475,540000
0728,20090716,3.96,3.96,3.86,3.89,149406752
0729,20090716,0.135,0.138,0.133,0.137,7210000
0730,20090716,0.445,0.47,0.445,0.45,188000
0731,20090716,0.66,0.68,0.65,0.66,574000
0732,20090716,6.30,6.50,6.25,6.39,176000
0733,20090716,2.58,2.65,2.55,2.56,1846000
0735,20090716,0.63,0.66,0.62,0.65,173590304
0736,20090716,0.133,0.133,0.125,0.127,24355000
0737,20090716,4.47,4.50,4.41,4.41,2950957
0738,20090716,0.96,1.01,0.93,1.01,2014000
0739,20090716,2.37,2.37,2.24,2.26,14120000
0743,20090716,5.70,5.71,5.51,5.52,3135000
0745,20090716,0.226,0.248,0.226,0.228,13568000
0746,20090716,1.45,1.45,1.40,1.44,42000
0747,20090716,0.60,0.60,0.60,0.60,0
0749,20090716,0.16,0.16,0.16,0.161,160000
0750,20090716,4.14,4.14,4.14,4.14,0
0751,20090716,2.09,2.16,2.02,2.06,7309232
0752,20090716,1.15,1.15,1.11,1.12,1212000
0753,20090716,4.30,4.46,4.20,4.22,27269220
0754,20090716,12.60,12.74,12.14,12.22,8254000
0755,20090716,0.305,0.31,0.285,0.29,31780000
0756,20090716,0.87,0.87,0.87,0.87,0
0757,20090716,2.73,2.77,2.63,2.64,8353000
0758,20090716,0.415,0.45,0.395,0.43,7795000
0759,20090716,0.161,0.161,0.161,0.161,0
0760,20090716,0.59,0.63,0.56,0.59,18090000
0761,20090716,0.218,0.218,0.218,0.218,0
0762,20090716,11.00,11.04,10.46,10.54,33694656
0763,20090716,27.50,28.20,27.40,27.95,5048582
0764,20090716,0.55,0.57,0.53,0.53,143100
0765,20090716,0.385,0.385,0.38,0.38,296000
0766,20090716,0.235,0.27,0.222,0.265,51240000
0767,20090716,0.08,0.082,0.073,0.075,320000
0768,20090716,0.062,0.062,0.061,0.061,1000000
0769,20090716,1.54,1.60,1.48,1.50,20950000
0770,20090716,1.44,1.44,1.44,1.44,0
0771,20090716,2.49,2.50,2.46,2.46,1138000
0773,20090716,6.76,7.27,6.69,7.14,39499400
0789,20090716,0.90,0.94,0.77,0.79,15037000
0794,20090716,1.23,1.23,1.21,1.21,138000
0800,20090716,3.30,3.35,3.20,3.20,2032000
0802,20090716,7.98,7.99,7.50,7.59,1342145
0806,20090716,3.28,3.39,3.22,3.23,1919000
0808,20090716,1.08,1.10,1.08,1.09,1033000
0809,20090716,1.40,1.44,1.37,1.38,9460000
0810,20090716,0.30,0.32,0.295,0.295,46610000
0811,20090716,2.75,2.83,2.75,2.78,2751000
0812,20090716,0.30,0.31,0.29,0.305,280000
0813,20090716,14.66,14.76,14.08,14.10,16364600
0814,20090716,5.00,5.00,4.79,4.82,1084000
0817,20090716,2.70,2.74,2.64,2.64,14034000
0818,20090716,1.16,1.20,1.14,1.14,1273800
0819,20090716,3.00,3.05,2.88,2.91,13136000
0820,20090716,6.70,6.97,6.70,6.87,1145000
0822,20090716,0.295,0.295,0.28,0.285,760000
0823,20090716,17.98,18.00,17.62,17.68,3703193
0825,20090716,5.90,5.96,5.86,5.92,4857000
0826,20090716,2.45,2.60,2.45,2.45,738000
0828,20090716,1.80,1.84,1.76,1.76,3008000
0832,20090716,2.43,2.50,2.38,2.39,1388000
0833,20090716,0.345,0.415,0.345,0.37,105000
0834,20090716,1.10,1.12,1.08,1.12,264000
0835,20090716,0.315,0.32,0.315,0.315,9370000
0836,20090716,17.86,18.06,17.70,17.78,10455653
0838,20090716,0.71,0.75,0.70,0.73,838000
0840,20090716,0.84,0.85,0.82,0.83,1492000
0841,20090716,1.38,1.43,1.30,1.34,1430000
0848,20090716,1.75,1.77,1.70,1.70,11166000
0850,20090716,0.42,0.425,0.405,0.41,61014000
0851,20090716,1.01,1.01,1.00,1.00,255800
0852,20090716,5.50,5.50,5.30,5.40,139000
0855,20090716,1.85,1.88,1.80,1.82,8406000
0856,20090716,1.15,1.21,1.14,1.21,16618000
0857,20090716,8.36,8.39,8.16,8.20,140166592
0858,20090716,1.97,1.97,1.97,1.97,0
0859,20090716,0.58,0.58,0.52,0.52,86000
0860,20090716,0.68,0.70,0.67,0.70,7490000
0861,20090716,5.40,5.50,5.38,5.44,907200
0862,20090716,3.62,3.62,3.62,3.62,0
0866,20090716,2.83,2.83,2.72,2.73,25604000
0868,20090716,6.24,6.32,6.13,6.14,5121000
0869,20090716,0.157,0.157,0.145,0.15,57000
0870,20090716,0.65,0.65,0.65,0.65,0
0874,20090716,3.90,3.95,3.81,3.83,2336000
0875,20090716,0.043,0.043,0.043,0.043,0
0876,20090716,0.51,0.51,0.51,0.51,0
0878,20090716,3.40,3.45,3.40,3.41,82480
0880,20090716,3.15,3.15,3.04,3.06,10707500
0882,20090716,4.97,5.02,4.90,4.92,4400000
0883,20090716,9.87,9.90,9.50,9.62,113866784
0885,20090716,0.229,0.232,0.227,0.228,26005000
0886,20090716,3.03,3.05,2.98,2.99,3863000
0887,20090716,0.29,0.295,0.285,0.285,2770000
0888,20090716,0.61,0.62,0.61,0.61,376000
0889,20090716,1.14,1.14,1.14,1.14,0
0894,20090716,1.50,1.50,1.48,1.50,490000
0896,20090716,0.70,0.70,0.70,0.70,50000
0897,20090716,0.105,0.105,0.102,0.102,16738000
0898,20090716,0.148,0.148,0.148,0.148,50000
0899,20090716,0.30,0.39,0.30,0.38,182920000
0900,20090716,5.03,5.03,5.03,5.03,0
0901,20090716,0.133,0.134,0.115,0.118,84690000
0902,20090716,5.33,5.35,5.22,5.24,31930000
0903,20090716,3.89,3.95,3.69,3.73,5616000
0904,20090716,8.39,8.60,8.13,8.37,2490000
0905,20090716,0.16,0.16,0.16,0.16,160000
0906,20090716,0.00,0.00,0.00,0.00,0
0907,20090716,0.82,0.82,0.82,0.82,4000
0908,20090716,0.73,0.78,0.68,0.68,16192000
0909,20090716,0.98,1.10,0.95,0.99,4994000
0910,20090716,0.36,0.37,0.355,0.36,94778000
0912,20090716,0.69,0.78,0.69,0.75,7354000
0913,20090716,0.074,0.074,0.072,0.072,7238240
0914,20090716,53.50,53.50,51.55,52.20,2265094
0915,20090716,0.365,0.385,0.355,0.355,3658000
0917,20090716,4.21,4.35,4.14,4.16,6576900
0918,20090716,0.148,0.148,0.148,0.148,0
0919,20090716,0.94,1.07,0.93,1.05,8178000
0921,20090716,1.40,1.40,1.40,1.40,0
0922,20090716,0.60,0.62,0.59,0.60,32922000
0925,20090716,0.80,0.80,0.77,0.79,2926000
0927,20090716,1.63,1.67,1.63,1.64,418000
0928,20090716,0.40,0.40,0.40,0.40,0
0929,20090716,0.45,0.465,0.45,0.455,1350000
0931,20090716,0.415,0.42,0.39,0.40,19030000
0933,20090716,2.52,2.57,2.50,2.56,650000
0934,20090716,1.44,1.45,1.41,1.42,340000
0938,20090716,0.425,0.495,0.415,0.43,996000
0939,20090716,5.86,5.89,5.70,5.72,327882816
0941,20090716,75.75,76.20,74.40,75.25,21793308
0943,20090716,0.28,0.28,0.275,0.28,3144000
0945,20090716,149.20,149.90,145.80,146.30,570880
0952,20090716,0.34,0.35,0.34,0.34,559000
0959,20090716,0.275,0.28,0.26,0.27,19122000
0963,20090716,1.30,1.40,1.30,1.38,110000
0966,20090716,19.50,19.50,18.94,19.02,2624414
0968,20090716,3.27,3.30,3.20,3.24,865000
0969,20090716,0.85,0.87,0.84,0.86,952000
0970,20090716,0.33,0.335,0.315,0.32,4584000
0978,20090716,0.18,0.24,0.18,0.20,60864000
0979,20090716,0.83,0.83,0.75,0.76,892000
0980,20090716,13.00,13.50,13.04,13.32,409000
0981,20090716,0.405,0.415,0.395,0.395,119872000
0982,20090716,2.02,2.02,2.00,2.00,22000
0983,20090716,10.84,10.90,10.60,10.70,762025
0984,20090716,12.42,12.80,12.42,12.80,4000
0985,20090716,0.255,0.26,0.246,0.246,12000445
0986,20090716,0.65,0.67,0.65,0.65,538000
0987,20090716,0.62,0.64,0.60,0.63,602000
0988,20090716,0.98,1.01,0.94,0.95,5397000
0989,20090716,0.13,0.139,0.128,0.135,1850000
0990,20090716,0.21,0.21,0.201,0.204,614500
0991,20090716,4.57,4.62,4.52,4.58,20250004
0992,20090716,3.05,3.05,2.90,2.94,62095488
0993,20090716,0.249,0.249,0.206,0.217,3887000
0995,20090716,4.43,4.48,4.41,4.45,1212000
0996,20090716,2.14,2.15,2.06,2.11,1704600
0997,20090716,1.49,1.49,1.49,1.49,10000
0998,20090716,5.18,5.21,5.06,5.08,21578222
0999,20090716,0.80,0.80,0.76,0.77,1224000
1000,20090716,4.10,4.25,4.01,4.10,124000
1001,20090716,0.67,0.67,0.67,0.67,102000
1003,20090716,1.59,1.73,1.58,1.70,7866000
1004,20090716,1.51,1.57,1.44,1.44,182000
1005,20090716,0.51,0.51,0.49,0.50,706000
1008,20090716,1.28,1.28,1.28,1.28,0
1010,20090716,0.25,0.40,0.25,0.38,420000
1013,20090716,0.103,0.109,0.103,0.108,684000
1031,20090716,0.179,0.18,0.169,0.169,9940000
1033,20090716,1.77,1.78,1.67,1.68,17299000
1036,20090716,7.31,7.39,7.31,7.35,260000
1037,20090716,0.37,0.37,0.37,0.37,50000
1038,20090716,27.65,27.75,27.45,27.55,1217000
1041,20090716,0.028,0.028,0.026,0.026,36328000
1043,20090716,5.32,5.37,5.20,5.25,2744000
1044,20090716,40.60,41.00,40.30,40.65,826500
1045,20090716,1.05,1.06,1.05,1.05,80000
1046,20090716,0.10,0.102,0.092,0.097,5325000
1047,20090716,0.305,0.32,0.30,0.30,26000
1049,20090716,1.78,1.78,1.67,1.76,44925
1050,20090716,0.51,0.55,0.51,0.53,826000
1051,20090716,0.415,0.445,0.415,0.415,919702976
1052,20090716,3.18,3.20,3.13,3.17,588384
1053,20090716,3.35,3.35,3.23,3.23,3689400
1055,20090716,2.22,2.26,2.14,2.17,40089000
1058,20090716,0.32,0.32,0.32,0.32,20000
1059,20090716,0.191,0.197,0.191,0.191,5136913
1060,20090716,0.62,0.63,0.57,0.58,26304388
1062,20090716,0.136,0.136,0.136,0.139,100000
1063,20090716,0.218,0.222,0.214,0.22,4573000
1064,20090716,0.84,0.84,0.84,0.84,105000
1065,20090716,2.10,2.10,2.01,2.01,3356000
1068,20090716,13.36,13.44,13.08,13.32,7536302
1070,20090716,3.62,3.95,3.60,3.93,2947343
1071,20090716,2.85,2.85,2.66,2.68,11079043
1072,20090716,27.95,28.05,27.30,27.50,1596318
1073,20090716,0.73,0.73,0.71,0.71,312000
1076,20090716,0.295,0.295,0.295,0.295,0
1083,20090716,2.64,2.74,2.64,2.65,1100000
1088,20090716,27.75,28.05,26.95,27.10,17556868
1093,20090716,3.90,3.93,3.79,3.82,10562600
1094,20090716,1.18,1.30,1.18,1.24,95006000
1097,20090716,0.72,0.78,0.71,0.77,541458
1098,20090716,5.85,5.95,5.81,5.83,754000
1100,20090716,0.95,0.95,0.94,0.94,6000
1104,20090716,0.75,0.76,0.73,0.75,8220000
1105,20090716,0.41,0.45,0.41,0.45,3420000
1108,20090716,0.87,0.87,0.87,0.87,0
1109,20090716,16.74,16.80,16.28,16.44,12989058
1111,20090716,13.36,13.42,13.30,13.28,41000
1114,20090716,1.05,1.10,1.03,1.04,47402000
1116,20090716,1.30,1.37,1.22,1.25,1196000
1118,20090716,0.295,0.295,0.29,0.29,350000
1120,20090716,2.37,2.55,2.37,2.55,290000
1122,20090716,1.58,1.60,1.54,1.55,8588000
1123,20090716,0.49,0.50,0.48,0.50,1892000
1124,20090716,0.71,0.72,0.67,0.68,42046000
1125,20090716,0.25,0.26,0.247,0.247,16439000
1126,20090716,0.26,0.27,0.25,0.26,498000
1129,20090716,0.315,0.315,0.28,0.285,167186000
1130,20090716,0.093,0.105,0.093,0.10,23381000
1131,20090716,0.81,0.89,0.80,0.85,5405000
1132,20090716,2.99,2.99,2.99,2.99,0
1133,20090716,7.76,7.76,7.28,7.34,9392400
1135,20090716,10.20,10.32,9.80,9.99,61500
1136,20090716,3.32,3.35,3.14,3.16,1346545
1137,20090716,1.71,1.71,1.68,1.70,320562
1138,20090716,10.62,10.78,10.30,10.44,29011176
1139,20090716,0.149,0.149,0.149,0.149,0
1140,20090716,0.83,0.83,0.83,0.83,268000
1141,20090716,1.02,1.04,1.01,1.04,9072000
1142,20090716,0.082,0.083,0.077,0.08,192760000
1149,20090716,0.445,0.46,0.445,0.45,208000
1155,20090716,2.20,2.32,2.20,2.23,1285000
1159,20090716,0.142,0.165,0.142,0.163,8540000
1160,20090716,0.37,0.37,0.37,0.37,0
1161,20090716,1.82,1.83,1.78,1.78,1158000
1163,20090716,0.39,0.455,0.39,0.445,161976992
1164,20090716,0.217,0.223,0.212,0.215,5965000
1166,20090716,0.058,0.058,0.058,0.058,0
1168,20090716,1.30,1.30,1.27,1.28,2087500
1169,20090716,1.22,1.26,1.20,1.21,10100369
1170,20090716,0.82,0.85,0.82,0.84,248000
1171,20090716,10.28,10.30,9.89,9.95,30010768
1172,20090716,0.196,0.196,0.178,0.18,3430000
1173,20090716,0.13,0.135,0.13,0.135,1120000
1174,20090716,0.82,0.82,0.80,0.80,6718892
1175,20090716,6.08,6.25,6.06,6.09,1856000
1176,20090716,1.02,1.02,1.02,1.02,0
1177,20090716,1.34,1.34,1.30,1.30,9862671
1179,20090716,0.00,0.00,0.00,0.00,0
1180,20090716,0.039,0.039,0.037,0.037,27604000
1182,20090716,0.129,0.13,0.122,0.124,2594640
1184,20090716,0.69,0.69,0.69,0.69,4050
1185,20090716,0.57,0.61,0.56,0.61,18649868
1186,20090716,11.98,12.00,11.30,11.36,22229756
1187,20090716,0.93,0.93,0.93,0.93,0
1188,20090716,0.206,0.225,0.206,0.215,16534000
1189,20090716,0.043,0.043,0.043,0.043,0
1191,20090716,0.165,0.165,0.164,0.165,2422000
1192,20090716,0.208,0.209,0.191,0.192,46600000
1193,20090716,5.88,6.20,5.84,6.13,2442200
1194,20090716,0.66,0.67,0.65,0.65,2822000
1195,20090716,0.365,0.365,0.36,0.36,292000
1196,20090716,0.32,0.33,0.32,0.33,160000
1198,20090716,0.52,0.56,0.52,0.53,1180000
1199,20090716,9.30,9.36,9.12,9.20,11780066
1200,20090716,4.74,4.85,4.74,4.80,8929000
1201,20090716,2.00,2.00,1.89,1.97,1008000
1202,20090716,1.69,1.69,1.62,1.63,684000
1203,20090716,0.98,0.98,0.94,0.95,440000
1205,20090716,2.23,2.29,2.17,2.18,30158000
1207,20090716,1.04,1.05,0.99,1.00,92978320
1208,20090716,2.10,2.10,2.01,2.02,4268000
1211,20090716,38.00,38.35,36.70,37.40,4319055
1212,20090716,11.28,11.34,11.00,11.18,1321000
1213,20090716,0.49,0.49,0.49,0.49,0
1215,20090716,0.265,0.265,0.255,0.255,32569500
1217,20090716,0.097,0.097,0.089,0.09,18848000
1218,20090716,0.191,0.191,0.191,0.191,0
1220,20090716,1.01,1.01,1.01,1.01,0
1221,20090716,2.50,2.50,2.50,2.50,0
1222,20090716,0.156,0.158,0.152,0.153,14542053
1223,20090716,0.385,0.445,0.365,0.37,17714500
1224,20090716,5.10,5.15,4.89,5.00,14568000
1225,20090716,0.70,0.70,0.68,0.68,106000
1226,20090716,0.30,0.30,0.30,0.30,20000
1227,20090716,0.15,0.15,0.147,0.148,2756000
1228,20090716,0.065,0.065,0.065,0.065,0
1229,20090716,1.15,1.15,1.15,1.15,20000
1333,20090716,9.75,9.76,9.16,9.28,27679600
1338,20090716,3.20,3.22,3.08,3.10,47253000
1361,20090716,3.69,3.70,3.63,3.64,8306000
1368,20090716,3.65,3.68,3.00,3.34,3615000
1382,20090716,2.30,2.35,2.30,2.35,1011000
1383,20090716,0.93,0.95,0.89,0.93,3620000
1386,20090716,0.61,0.62,0.59,0.60,5266000
1387,20090716,1.96,1.96,1.79,1.88,3438194944
1388,20090716,2.20,2.20,2.18,2.18,243000
1389,20090716,1.75,1.78,1.75,1.77,3510000
1393,20090716,7.20,7.23,6.68,6.80,22423052
1398,20090716,5.26,5.30,5.17,5.18,336787328
1399,20090716,1.02,1.04,1.01,1.02,4588000
1688,20090716,14.00,14.28,13.78,13.88,8150900
1766,20090716,4.49,4.50,4.36,4.39,17012000
1800,20090716,9.50,9.56,9.32,9.34,68199728
1808,20090716,0.30,0.31,0.30,0.31,1202000
1812,20090716,5.37,5.38,5.16,5.17,2976000
1813,20090716,4.95,4.98,4.79,4.81,15800500
1818,20090716,12.76,12.86,12.30,12.36,3304000
1828,20090716,2.30,2.35,2.24,2.25,2373888
1832,20090716,2.73,2.80,2.69,2.74,174000
1833,20090716,4.35,4.52,4.35,4.50,6154000
1836,20090716,12.88,13.00,12.52,12.52,31500
1838,20090716,2.36,2.41,2.29,2.29,5738000
1862,20090716,32.20,33.15,32.20,32.80,151733
1868,20090716,3.12,3.33,2.80,2.93,41902000
1880,20090716,7.00,7.06,6.81,6.88,9984000
1881,20090716,1.15,1.16,1.12,1.13,5979000
1882,20090716,2.06,2.15,2.05,2.11,2084000
1883,20090716,1.84,1.84,1.76,1.77,690000
1886,20090716,5.96,6.00,5.72,5.73,12443000
1888,20090716,3.86,3.93,3.83,3.88,1176500
1889,20090716,0.84,0.84,0.81,0.81,3827500
1893,20090716,7.31,7.35,6.88,6.90,14171500
1898,20090716,9.31,9.31,8.72,8.91,31012216
1899,20090716,3.00,3.18,3.00,3.10,3306000
1919,20090716,10.00,10.14,9.50,9.53,96870376
1991,20090716,0.80,0.84,0.80,0.81,290000
1997,20090716,1.77,1.77,1.73,1.75,464000
2000,20090716,0.95,0.95,0.93,0.93,1800000
2002,20090716,2.00,2.03,1.99,1.99,415000
2005,20090716,1.01,1.01,0.98,1.00,5415000
2006,20090716,1.63,1.67,1.59,1.60,10952000
2007,20090716,3.55,3.57,3.43,3.46,28237688
2018,20090716,6.27,6.27,6.07,6.18,2616000
2020,20090716,10.00,10.08,9.89,10.00,5787500
2028,20090716,0.40,0.44,0.40,0.44,568000
2038,20090716,5.45,5.49,5.10,5.17,28393918
2088,20090716,1.48,1.55,1.46,1.51,5035704
2300,20090716,5.45,5.52,5.44,5.44,274700
2302,20090716,9.15,9.50,9.15,9.30,350000
2307,20090716,1.14,1.14,1.10,1.11,932000
2309,20090716,0.43,0.445,0.405,0.41,43314000
2310,20090716,0.44,0.455,0.435,0.45,634000
2312,20090716,0.156,0.156,0.149,0.15,1441200
2313,20090716,4.38,4.77,4.38,4.74,1360190
2314,20090716,8.77,8.95,8.70,8.90,4142600
2317,20090716,0.59,0.60,0.57,0.58,1096000
2319,20090716,19.10,19.36,18.90,19.16,6516280
2320,20090716,0.80,0.83,0.80,0.81,528000
2322,20090716,0.175,0.175,0.156,0.162,850000
2323,20090716,0.19,0.19,0.19,0.19,0
2324,20090716,0.27,0.30,0.27,0.29,5710000
2326,20090716,0.08,0.08,0.08,0.08,0
2327,20090716,0.185,0.189,0.178,0.179,18737000
2328,20090716,5.35,5.43,5.25,5.28,53186224
2330,20090716,0.93,0.95,0.90,0.95,1208000
2332,20090716,1.88,1.92,1.88,1.91,7577000
2333,20090716,6.75,7.05,6.70,7.01,5931570
2336,20090716,0.07,0.07,0.07,0.07,0
2337,20090716,2.72,2.74,2.60,2.60,4394000
2338,20090716,29.40,30.50,29.25,30.00,2865579
2339,20090716,0.73,0.73,0.73,0.73,0
2340,20090716,0.85,0.89,0.85,0.89,146384
2341,20090716,1.57,1.63,1.57,1.59,178000
2342,20090716,4.79,4.80,4.65,4.66,2426400
2343,20090716,5.50,5.53,5.22,5.27,32564000
2345,20090716,1.39,1.41,1.35,1.36,6808000
2348,20090716,0.90,0.91,0.90,0.91,1172000
2349,20090716,0.295,0.30,0.29,0.295,16819000
2355,20090716,5.04,5.04,4.80,4.89,365000
2356,20090716,8.36,8.54,8.30,8.39,2338800
2357,20090716,2.17,2.24,2.14,2.20,8922000
2358,20090716,0.94,0.94,0.94,0.94,0
2362,20090716,0.485,0.50,0.40,0.415,6124000
2366,20090716,1.58,1.59,1.54,1.56,1787467
2368,20090716,2.20,2.21,2.16,2.16,2280000
2369,20090716,0.50,0.52,0.495,0.50,7360000
2371,20090716,1.47,1.48,1.42,1.43,484000
2379,20090716,0.285,0.285,0.285,0.285,0
2380,20090716,2.57,2.60,2.53,2.55,14984000
2382,20090716,0.88,0.88,0.84,0.86,532000
2383,20090716,0.46,0.465,0.45,0.455,1034000
2387,20090716,10.50,10.50,10.50,10.50,5000
2388,20090716,14.70,14.76,13.88,13.96,18477648
2389,20090716,0.138,0.166,0.138,0.154,10384000
2398,20090716,1.13,1.14,1.11,1.11,344000
2600,20090716,7.55,7.60,7.29,7.34,63104556
2618,20090716,0.80,0.83,0.80,0.83,2765800
2626,20090716,2.10,2.13,2.02,2.05,17580000
2628,20090716,31.15,31.30,30.50,30.60,57146936
2633,20090716,1.51,1.51,1.51,1.51,7000
2662,20090716,0.295,0.30,0.29,0.295,828000
2668,20090716,0.30,0.30,0.30,0.30,0
2678,20090716,0.75,0.75,0.74,0.75,356000
2688,20090716,13.04,13.04,12.92,12.92,366000
2689,20090716,5.80,6.00,5.78,5.96,19696000
2698,20090716,3.80,3.98,3.80,3.83,2233275
2700,20090716,0.099,0.099,0.099,0.099,0
2722,20090716,1.34,1.34,1.28,1.29,9722000
2727,20090716,3.73,3.74,3.55,3.56,31253444
2728,20090716,0.62,0.62,0.62,0.62,28000
2777,20090716,16.62,16.62,15.84,15.98,14327800
2778,20090716,2.70,2.72,2.64,2.66,6014936
2788,20090716,1.45,1.49,1.45,1.45,934000
2800,20090716,19.00,19.08,18.62,18.66,11964121
2801,20090716,18.92,19.00,18.54,18.54,260600
2823,20090716,15.40,15.40,14.88,14.94,124748928
2825,20090716,15.14,15.14,15.14,15.14,0
2827,20090716,37.80,38.00,36.30,36.55,1836390
2833,20090716,188.00,188.00,184.10,184.30,250150
2836,20090716,13.32,13.32,12.80,12.98,1237600
2848,20090716,270.00,270.00,270.00,270.00,0
2866,20090716,2.25,2.26,2.14,2.16,154509696
2868,20090716,3.54,3.59,3.29,3.30,8401000
2877,20090716,7.56,8.00,7.56,7.69,775195
2878,20090716,0.65,0.66,0.64,0.66,35222000
2880,20090716,3.16,3.26,3.15,3.18,6610000
2882,20090716,1.53,1.59,1.45,1.53,10282000
2883,20090716,8.03,8.14,7.90,7.92,38563712
2888,20090716,154.60,154.60,151.00,151.80,865983
2889,20090716,1.45,1.46,1.35,1.36,6528000
2898,20090716,1.40,1.49,1.40,1.44,4900000
2899,20090716,7.24,7.27,7.02,7.18,64967236
3007,20090716,208.00,208.00,208.00,208.00,0
3015,20090716,658.00,658.00,658.00,658.00,0
3020,20090716,167.00,167.00,167.00,167.00,0
3024,20090716,25.70,25.80,25.25,25.25,487500
3036,20090716,103.80,103.80,103.80,103.80,0
3087,20090716,335.40,335.40,333.20,333.20,2740
3300,20090716,1.05,1.07,1.03,1.03,242000
3303,20090716,0.82,0.86,0.82,0.85,902000
3308,20090716,8.90,9.00,8.52,8.62,1669000
3311,20090716,3.15,3.19,3.06,3.10,13994232
3313,20090716,1.54,1.54,1.50,1.50,976000
3318,20090716,1.46,1.46,1.37,1.37,50000
3322,20090716,0.73,0.76,0.71,0.71,1342000
3323,20090716,16.16,16.66,15.88,16.48,37424880
3328,20090716,8.69,8.84,8.63,8.66,69623360
3330,20090716,2.94,2.95,2.86,2.88,2940000
3331,20090716,5.46,5.48,5.39,5.41,1859000
3335,20090716,0.76,0.77,0.72,0.73,1360000
3336,20090716,4.33,4.65,4.32,4.58,10853741
3337,20090716,0.94,0.96,0.93,0.93,5358000
3339,20090716,4.48,4.66,4.47,4.62,20856000
3344,20090716,1.05,1.05,1.05,1.05,0
3355,20090716,0.238,0.245,0.226,0.226,1162000
3366,20090716,1.77,1.83,1.76,1.83,86000
3368,20090716,11.76,11.80,11.08,11.28,3764950
3377,20090716,8.50,8.52,7.98,8.11,21597928
3378,20090716,1.58,1.59,1.56,1.57,13154000
3382,20090716,3.35,3.44,3.21,3.22,4806000
3383,20090716,10.48,10.48,9.65,9.76,19801000
3389,20090716,2.41,2.45,2.35,2.37,3968000
3393,20090716,7.40,7.49,6.95,7.11,5851774
3398,20090716,0.94,1.06,0.94,1.02,2494000
3399,20090716,2.14,2.17,2.11,2.11,131000
3800,20090716,2.69,2.71,2.58,2.61,6070000
3808,20090716,9.60,9.60,8.61,8.66,40997600
3813,20090716,1.12,1.15,1.09,1.09,9464000
3818,20090716,5.23,5.27,5.11,5.16,10696000
3823,20090716,0.204,0.204,0.204,0.204,202000
3828,20090716,1.20,1.25,1.09,1.19,84000
3833,20090716,4.48,4.60,4.36,4.40,3005000
3838,20090716,0.63,0.70,0.63,0.65,32232000
3868,20090716,4.13,4.23,4.13,4.17,386000
3883,20090716,1.75,1.77,1.69,1.70,29871000
3888,20090716,6.00,6.25,5.93,6.06,8922000
3889,20090716,0.93,0.98,0.90,0.91,1480000
3898,20090716,11.94,12.10,11.92,11.98,3652500
3899,20090716,3.75,3.76,3.65,3.70,528000
3900,20090716,12.50,12.50,11.50,11.58,3149500
3918,20090716,1.04,1.04,1.00,1.01,386013
3928,20090716,14.00,14.00,13.52,13.90,247000
3933,20090716,2.92,2.97,2.90,2.93,8632000
3938,20090716,0.60,0.61,0.58,0.59,10874000
3968,20090716,16.98,16.98,16.60,16.62,24192592
3983,20090716,3.95,4.03,3.92,3.95,7993567
3988,20090716,3.68,3.68,3.51,3.54,305363808
3989,20090716,0.70,0.72,0.68,0.72,588000
3993,20090716,5.72,5.78,5.55,5.58,15740000
3998,20090716,1.01,1.02,0.98,1.00,9280000
3999,20090716,1.72,1.82,1.65,1.68,2504000
8002,20090716,0.66,0.66,0.66,0.66,0
8003,20090716,0.249,0.27,0.249,0.265,1618000
8005,20090716,0.49,0.50,0.47,0.47,468000
8006,20090716,4.10,4.20,4.10,4.18,8650
8007,20090716,0.45,0.45,0.45,0.49,150000
8008,20090716,0.85,0.86,0.83,0.84,3577000
8009,20090716,0.67,0.67,0.67,0.67,0
8010,20090716,0.015,0.015,0.015,0.015,0
8011,20090716,0.082,0.082,0.075,0.075,2690000
8013,20090716,0.162,0.165,0.162,0.17,220000
8015,20090716,0.68,0.68,0.68,0.63,2000
8016,20090716,1.44,1.44,1.44,1.44,0
8017,20090716,0.04,0.041,0.038,0.041,14168000
8019,20090716,0.105,0.105,0.105,0.105,50000
8021,20090716,0.24,0.25,0.236,0.247,1697500
8022,20090716,0.58,0.60,0.57,0.58,5924000
8025,20090716,0.21,0.21,0.20,0.20,340000
8026,20090716,0.24,0.26,0.24,0.25,430000
8028,20090716,0.085,0.085,0.085,0.085,50000
8029,20090716,0.63,0.63,0.63,0.63,0
8032,20090716,0.19,0.192,0.175,0.184,4072000
8033,20090716,0.133,0.141,0.133,0.141,80000
8035,20090716,0.47,0.50,0.44,0.46,189198544
8037,20090716,0.27,0.29,0.27,0.29,285000
8041,20090716,0.41,0.42,0.40,0.40,14215440
8042,20090716,0.00,0.00,0.00,0.00,0
8043,20090716,0.18,0.18,0.18,0.18,0
8045,20090716,0.285,0.285,0.285,0.285,72000
8046,20090716,0.61,0.62,0.58,0.61,20064000
8047,20090716,0.165,0.186,0.165,0.17,3580000
8048,20090716,0.056,0.058,0.056,0.057,634000
8049,20090716,0.28,0.29,0.27,0.29,188000
8050,20090716,0.167,0.203,0.163,0.202,386000
8051,20090716,0.244,0.244,0.208,0.208,168000
8052,20090716,2.03,2.03,2.03,2.03,0
8053,20090716,0.31,0.32,0.305,0.315,970000
8055,20090716,0.213,0.214,0.208,0.212,2512000
8058,20090716,2.98,3.05,2.95,2.95,240000
8060,20090716,0.129,0.129,0.129,0.129,0
8061,20090716,0.095,0.095,0.091,0.091,560000
8063,20090716,0.71,0.72,0.71,0.72,72600
8065,20090716,0.45,0.45,0.45,0.45,0
8067,20090716,0.00,0.00,0.00,0.00,0
8068,20090716,0.107,0.107,0.107,0.107,0
8069,20090716,10.80,11.00,10.74,11.00,74000
8070,20090716,0.53,0.61,0.53,0.58,4674000
8071,20090716,0.23,0.23,0.21,0.217,38878000
8075,20090716,0.121,0.121,0.121,0.119,60000
8076,20090716,0.185,0.19,0.185,0.19,80000
8078,20090716,0.66,0.67,0.66,0.67,56000
8079,20090716,0.21,0.21,0.21,0.213,366800
8080,20090716,0.88,0.88,0.88,0.88,0
8081,20090716,0.48,0.48,0.48,0.48,0
8082,20090716,0.13,0.13,0.13,0.13,0
8083,20090716,0.061,0.064,0.061,0.061,616000
8086,20090716,0.133,0.133,0.133,0.133,0
8088,20090716,0.191,0.191,0.191,0.191,23600
8089,20090716,1.01,1.05,1.00,1.00,3980000
8090,20090716,0.00,0.00,0.00,0.00,0
8091,20090716,0.21,0.214,0.206,0.214,710000
8092,20090716,0.10,0.10,0.10,0.10,0
8095,20090716,0.33,0.33,0.325,0.33,101000
8096,20090716,0.75,0.75,0.72,0.72,180000
8100,20090716,0.154,0.188,0.15,0.173,684305
8101,20090716,0.00,0.00,0.00,0.00,0
8102,20090716,0.59,0.59,0.59,0.59,0
8103,20090716,0.39,0.39,0.39,0.39,0
8106,20090716,0.29,0.29,0.29,0.29,0
8108,20090716,0.178,0.178,0.168,0.168,1928000
8109,20090716,0.116,0.116,0.116,0.116,0
8110,20090716,0.108,0.108,0.108,0.108,0
8111,20090716,0.65,0.66,0.62,0.62,3800000
8112,20090716,0.76,0.76,0.76,0.76,0
8115,20090716,0.19,0.19,0.19,0.19,0
8116,20090716,0.31,0.315,0.29,0.305,77675000
8117,20090716,0.038,0.038,0.036,0.036,79275000
8118,20090716,1.60,1.60,1.58,1.59,222000
8119,20090716,0.135,0.138,0.135,0.135,4140000
8120,20090716,0.048,0.048,0.048,0.048,0
8123,20090716,0.31,0.31,0.30,0.305,5076000
8126,20090716,0.26,0.26,0.26,0.26,80000
8128,20090716,0.078,0.078,0.074,0.076,17784000
8129,20090716,0.077,0.077,0.074,0.076,28320000
8130,20090716,0.245,0.26,0.245,0.25,1069000
8131,20090716,0.255,0.255,0.255,0.255,40000
8136,20090716,0.465,0.495,0.46,0.465,35616000
8137,20090716,0.48,0.50,0.45,0.485,800000
8139,20090716,0.113,0.113,0.113,0.113,0
8141,20090716,0.00,0.00,0.00,0.00,0
8143,20090716,0.062,0.063,0.06,0.06,3620000
8148,20090716,0.31,0.31,0.31,0.31,0
8149,20090716,1.40,1.40,1.40,1.40,0
8150,20090716,0.58,0.58,0.56,0.56,8890000
8151,20090716,0.255,0.305,0.25,0.255,624000
8153,20090716,0.33,0.33,0.315,0.32,5948000
8155,20090716,0.70,0.70,0.57,0.58,712000
8158,20090716,0.275,0.275,0.249,0.265,11560000
8167,20090716,0.122,0.128,0.122,0.128,16440000
8169,20090716,0.144,0.155,0.143,0.155,40000
8171,20090716,0.117,0.117,0.117,0.117,0
8172,20090716,0.091,0.093,0.09,0.09,1220000
8173,20090716,0.12,0.122,0.114,0.115,33220000
8175,20090716,0.094,0.095,0.09,0.092,870000
8176,20090716,0.76,0.80,0.75,0.79,5360000
8178,20090716,0.101,0.101,0.101,0.101,0
8180,20090716,1.56,1.56,1.56,1.56,0
8182,20090716,1.03,1.06,1.01,1.03,16878000
8186,20090716,0.185,0.185,0.18,0.182,2340000
8188,20090716,0.345,0.345,0.345,0.345,0
8189,20090716,0.26,0.26,0.26,0.26,50000
8190,20090716,0.13,0.136,0.13,0.135,1810000
8192,20090716,0.108,0.12,0.108,0.114,784000
8196,20090716,0.50,0.53,0.50,0.52,4205000
8197,20090716,0.12,0.12,0.12,0.12,0
8198,20090716,0.34,0.34,0.34,0.34,8000
8199,20090716,19.64,20.30,19.22,19.40,519100
8200,20090716,0.063,0.063,0.059,0.059,2060000
8201,20090716,0.00,0.00,0.00,0.00,0
8202,20090716,0.092,0.093,0.09,0.09,33441000
8203,20090716,0.78,0.84,0.78,0.82,10920000
8205,20090716,0.30,0.30,0.30,0.30,40000
8206,20090716,0.91,1.01,0.83,1.00,7666000
8208,20090716,1.04,1.04,1.02,1.03,104000
8210,20090716,0.33,0.33,0.33,0.33,0
8211,20090716,0.077,0.077,0.077,0.077,0
8212,20090716,0.255,0.255,0.255,0.255,500000
8213,20090716,0.083,0.083,0.083,0.083,0
8216,20090716,0.51,0.51,0.51,0.51,0
8217,20090716,2.89,2.91,2.89,2.89,195000
8220,20090716,0.056,0.056,0.053,0.056,242976000
8221,20090716,0.59,0.59,0.59,0.59,0
8222,20090716,0.00,0.00,0.00,0.00,0
8225,20090716,0.50,0.51,0.50,0.51,45000
8226,20090716,0.225,0.225,0.225,0.225,0
8227,20090716,0.28,0.28,0.25,0.26,360000
8233,20090716,0.20,0.237,0.20,0.228,5696000
8247,20090716,2.50,2.50,2.50,2.50,10000
8250,20090716,0.025,0.026,0.023,0.025,1350060032
8251,20090716,0.52,0.52,0.52,0.52,384000
8253,20090716,0.30,0.30,0.295,0.30,240000
8258,20090716,0.167,0.21,0.16,0.209,4630000
8259,20090716,0.375,0.38,0.37,0.375,6925000
8262,20090716,3.12,3.12,3.10,3.10,192000
8266,20090716,0.171,0.171,0.171,0.171,0
8270,20090716,0.65,0.73,0.65,0.69,780000
8271,20090716,0.31,0.31,0.295,0.30,276000
8272,20090716,0.58,0.63,0.56,0.57,1390000
8273,20090716,0.70,0.70,0.70,0.70,32000
8277,20090716,9.32,9.70,9.32,9.45,1254000
8279,20090716,0.465,0.47,0.435,0.45,4280000
8285,20090716,1.60,1.64,1.56,1.59,4320000
8286,20090716,0.65,0.65,0.65,0.65,0
8287,20090716,4.50,4.50,4.50,4.50,1000
8290,20090716,0.83,0.83,0.83,0.83,300000
8292,20090716,0.47,0.54,0.47,0.54,1262000
8293,20090716,0.50,0.50,0.50,0.50,0
8298,20090716,0.285,0.285,0.285,0.285,0
8299,20090716,0.164,0.176,0.154,0.168,363188000
8301,20090716,0.29,0.29,0.29,0.29,24000
8306,20090716,1.45,1.54,1.45,1.49,11732500
8310,20090716,0.00,0.00,0.00,0.00,0
8313,20090716,0.00,0.00,0.00,0.00,0
8317,20090716,0.086,0.092,0.086,0.089,1050000
8319,20090716,1.75,1.75,1.75,1.75,0
8329,20090716,1.29,1.32,1.25,1.30,1030000
8331,20090716,1.14,1.14,1.08,1.08,2768000
8340,20090716,0.19,0.19,0.19,0.19,0
8348,20090716,1.20,1.22,1.20,1.20,68000
DJI,20090716,8363.95,8628.23,8363.95,8616.21,304995552
HSI,20090716,18688.869,18700.60,18303.58,18361.869,0
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