0002,20090817,53.60,53.80,53.20,53.55,2866007
0003,20090817,16.80,16.88,16.50,16.60,7193158
0004,20090817,34.45,34.60,33.10,33.25,3668440
0005,20090817,83.00,83.00,81.50,81.90,28474280
0006,20090817,42.65,43.20,42.65,42.85,3235392
0007,20090817,0.70,0.71,0.67,0.69,662000
0008,20090817,2.15,2.15,2.12,2.13,14583724
0009,20090817,0.24,0.25,0.235,0.24,13534000
0010,20090817,36.30,36.75,35.80,36.40,739873
0011,20090817,115.00,115.50,113.50,114.40,2994030
0012,20090817,47.95,47.95,46.45,46.85,3143429
0013,20090817,55.30,56.30,55.05,55.40,10532649
0014,20090817,19.90,19.98,19.20,19.32,1905328
0015,20090817,0.71,0.72,0.69,0.72,1434000
0016,20090817,108.60,109.90,107.00,107.30,5379935
0017,20090817,16.58,16.88,16.32,16.56,7760009
0018,20090817,0.95,0.95,0.94,0.94,561600
0019,20090817,83.45,84.65,81.05,81.80,2049258
0020,20090817,22.00,22.00,21.15,21.30,169664
0021,20090817,0.235,0.235,0.235,0.235,0
0022,20090817,0.121,0.121,0.12,0.12,520000
0023,20090817,25.00,25.35,23.95,24.25,7343055
0024,20090817,0.248,0.25,0.228,0.228,10190000
0025,20090817,6.05,6.05,5.94,5.95,108000
0026,20090817,54.00,54.00,54.00,54.00,1000
0027,20090817,2.09,2.10,1.98,2.04,10065000
0028,20090817,4.14,4.30,4.02,4.17,1080200
0029,20090817,1.65,1.65,1.56,1.56,50000
0030,20090817,3.05,3.05,2.82,2.88,434000
0031,20090817,0.78,0.79,0.76,0.77,17933000
0032,20090817,6.27,6.27,6.07,6.07,57000
0033,20090817,0.97,1.02,0.96,1.02,166000
0034,20090817,8.15,8.26,7.95,8.00,2966200
0035,20090817,1.75,1.77,1.71,1.72,10516000
0036,20090817,0.94,0.94,0.92,0.92,24000
0037,20090817,0.245,0.255,0.245,0.245,698000
0038,20090817,2.78,2.78,2.53,2.58,10376000
0039,20090817,0.465,0.47,0.465,0.47,20000
0040,20090817,0.85,0.87,0.84,0.85,157000
0041,20090817,16.90,17.02,16.32,16.64,958041
0042,20090817,1.95,1.95,1.85,1.87,4526000
0043,20090817,0.25,0.25,0.23,0.238,1316000
0044,20090817,94.50,94.50,92.05,92.10,219241
0045,20090817,8.72,8.74,8.50,8.51,302800
0046,20090817,1.15,1.15,1.10,1.15,74000
0047,20090817,0.39,0.39,0.39,0.39,92000
0048,20090817,0.66,0.66,0.66,0.66,0
0049,20090817,5.15,5.15,4.95,4.95,310000
0050,20090817,6.20,6.25,6.17,6.17,77000
0051,20090817,6.11,6.13,5.85,5.90,215500
0052,20090817,7.01,7.11,7.01,7.02,453500
0053,20090817,74.00,74.00,71.20,72.00,43878
0054,20090817,24.10,24.65,23.80,23.95,1566367
0055,20090817,0.186,0.186,0.173,0.174,27360000
0056,20090817,0.98,1.01,0.96,0.97,884000
0057,20090817,2.33,2.38,2.30,2.30,72000
0058,20090817,0.20,0.20,0.20,0.199,20000
0059,20090817,0.58,0.58,0.55,0.56,4364000
0060,20090817,0.91,0.91,0.91,0.91,4000
0061,20090817,2.30,2.30,2.13,2.18,1892000
0062,20090817,23.80,23.80,22.50,23.00,52800
0063,20090817,0.194,0.194,0.173,0.181,2020000
0064,20090817,0.73,0.74,0.70,0.73,76036000
0065,20090817,0.84,0.85,0.79,0.79,2136000
0066,20090817,27.20,27.65,27.10,27.15,3848674
0067,20090817,3.49,3.52,3.31,3.34,22403000
0068,20090817,3.20,3.20,3.20,3.20,0
0069,20090817,13.10,13.10,12.08,12.20,3796524
0070,20090817,0.13,0.138,0.13,0.137,140000
0071,20090817,7.81,7.81,7.71,7.73,24000
0074,20090817,2.53,2.54,2.30,2.32,14226000
0075,20090817,1.35,1.38,1.35,1.35,1241000
0076,20090817,0.048,0.049,0.045,0.047,106226000
0077,20090817,1.37,1.37,1.33,1.33,511000
0078,20090817,2.63,2.66,2.49,2.54,1796600
0079,20090817,0.35,0.35,0.35,0.35,0
0080,20090817,0.00,0.00,0.00,0.00,0
0081,20090817,3.75,3.75,3.75,3.75,0
0082,20090817,1.07,1.08,0.99,1.01,49066000
0083,20090817,14.56,14.68,14.32,14.44,6360528
0084,20090817,0.56,0.56,0.56,0.56,10000
0085,20090817,1.00,1.00,0.97,0.99,590000
0086,20090817,6.00,6.08,6.00,6.00,61000
0087,20090817,15.86,15.96,15.34,15.50,137500
0088,20090817,4.33,4.38,4.25,4.30,569000
0089,20090817,2.78,2.78,2.71,2.72,108815
0090,20090817,2.53,2.55,2.51,2.52,1520000
0091,20090817,0.133,0.135,0.124,0.125,105240000
0092,20090817,0.285,0.29,0.28,0.285,45255876
0093,20090817,1.04,1.05,1.02,1.04,102000
0094,20090817,1.68,1.71,1.60,1.61,1856000
0095,20090817,0.34,0.34,0.34,0.34,0
0096,20090817,153.50,153.50,153.50,153.50,0
0097,20090817,0.70,0.71,0.67,0.68,20009000
0098,20090817,1.68,1.70,1.64,1.66,4834000
0099,20090817,1.00,1.00,0.96,0.98,223000
0100,20090817,3.54,3.71,3.50,3.61,581000
0101,20090817,24.60,25.05,24.45,24.60,6770639
0102,20090817,1.50,1.50,1.50,1.50,0
0103,20090817,0.76,0.81,0.73,0.73,1578000
0104,20090817,0.78,0.78,0.78,0.78,50000
0105,20090817,17.50,17.60,17.50,17.60,14000
0106,20090817,0.285,0.285,0.275,0.275,6772000
0107,20090817,3.17,3.20,3.08,3.10,6070000
0108,20090817,1.96,1.96,1.96,1.96,0
0109,20090817,0.415,0.51,0.415,0.485,17422156
0110,20090817,0.33,0.34,0.32,0.325,198000
0111,20090817,2.03,2.04,1.98,2.00,770000
0112,20090817,1.51,1.56,1.51,1.55,64000
0113,20090817,3.97,3.97,3.75,3.75,683500
0114,20090817,0.86,0.86,0.83,0.83,220000
0115,20090817,0.12,0.12,0.12,0.12,0
0116,20090817,6.50,6.50,6.28,6.28,302076
0117,20090817,0.50,0.50,0.50,0.50,174000
0118,20090817,0.50,0.51,0.49,0.495,860000
0119,20090817,6.76,6.76,6.47,6.56,21834500
0120,20090817,0.285,0.285,0.285,0.285,0
0121,20090817,0.123,0.127,0.123,0.125,1040000
0122,20090817,0.38,0.38,0.38,0.38,625000
0123,20090817,1.56,1.56,1.48,1.49,38056000
0124,20090817,1.35,1.35,1.30,1.30,650000
0125,20090817,2.96,2.96,2.94,2.95,230000
0126,20090817,1.96,1.96,1.81,1.81,1554000
0127,20090817,13.76,13.90,13.60,13.62,872521
0128,20090817,0.35,0.35,0.345,0.345,748000
0129,20090817,0.093,0.093,0.088,0.089,19695372
0130,20090817,1.00,1.01,1.00,1.00,64000
0131,20090817,2.05,2.09,1.99,2.02,1000000
0132,20090817,0.24,0.24,0.23,0.24,506000
0133,20090817,17.48,17.48,16.00,16.12,1020000
0135,20090817,7.20,7.20,6.96,7.00,15250880
0136,20090817,1.53,1.53,1.47,1.50,2583800
0137,20090817,2.49,2.52,2.35,2.36,578000
0138,20090817,0.77,0.79,0.77,0.79,250958
0139,20090817,0.144,0.144,0.138,0.138,4400000
0140,20090817,0.15,0.15,0.15,0.15,0
0141,20090817,0.65,0.65,0.65,0.65,0
0142,20090817,5.14,5.19,5.00,5.01,2377093
0143,20090817,0.053,0.055,0.051,0.055,568000
0144,20090817,27.20,27.45,25.80,26.30,4677189
0145,20090817,1.16,1.16,1.06,1.06,214000
0146,20090817,1.65,1.65,1.58,1.60,18000
0147,20090817,0.65,0.66,0.61,0.61,1175000
0148,20090817,22.65,23.80,22.35,22.45,1760791
0149,20090817,0.205,0.21,0.201,0.204,18815000
0151,20090817,4.62,4.63,4.52,4.55,9143250
0152,20090817,0.61,0.62,0.59,0.60,65830000
0154,20090817,1.08,1.10,1.02,1.04,4749000
0155,20090817,0.129,0.128,0.122,0.124,46155000
0156,20090817,0.163,0.163,0.153,0.154,3994000
0157,20090817,1.41,1.42,1.35,1.39,1370000
0158,20090817,60.90,60.90,60.90,60.90,0
0159,20090817,1.03,1.07,1.03,1.06,1540000
0160,20090817,2.45,2.46,2.42,2.45,469000
0161,20090817,2.48,2.48,2.25,2.35,1276000
0162,20090817,0.35,0.35,0.35,0.35,4000
0163,20090817,1.17,1.18,1.11,1.14,2796000
0164,20090817,0.38,0.38,0.38,0.38,0
0165,20090817,22.25,22.55,21.50,21.80,6704000
0166,20090817,0.485,0.49,0.47,0.475,50448000
0167,20090817,0.209,0.209,0.193,0.197,2780000
0168,20090817,26.50,26.50,25.60,25.90,1212730
0169,20090817,0.30,0.30,0.30,0.30,0
0170,20090817,4.63,4.63,4.63,4.63,0
0171,20090817,1.35,1.35,1.29,1.30,5906000
0172,20090817,0.68,0.68,0.66,0.67,3873000
0173,20090817,2.74,2.77,2.65,2.66,1933000
0174,20090817,0.62,0.62,0.62,0.62,0
0175,20090817,1.94,1.94,1.81,1.84,46958664
0176,20090817,0.181,0.185,0.176,0.179,3862789
0177,20090817,6.13,6.18,6.02,6.05,6038000
0178,20090817,3.47,3.48,3.35,3.39,2132000
0179,20090817,3.09,3.15,2.98,3.00,21430388
0180,20090817,0.41,0.41,0.41,0.41,0
0181,20090817,0.58,0.58,0.55,0.55,280000
0182,20090817,0.85,0.85,0.81,0.82,82680000
0183,20090817,4.90,4.90,4.90,4.90,0
0184,20090817,3.40,3.47,3.36,3.36,150000
0185,20090817,0.081,0.084,0.081,0.081,2804481
0186,20090817,0.77,0.80,0.77,0.80,36000
0187,20090817,2.02,2.04,1.90,1.96,878000
0188,20090817,0.181,0.181,0.18,0.18,66000
0189,20090817,0.93,0.94,0.92,0.92,331000
0190,20090817,0.62,0.62,0.59,0.59,20672006
0191,20090817,0.42,0.425,0.42,0.42,947000
0192,20090817,0.01,0.01,0.01,0.01,0
0193,20090817,0.046,0.051,0.045,0.048,282630016
0194,20090817,6.05,6.10,6.01,6.02,750000
0195,20090817,2.48,2.60,2.48,2.60,4000
0196,20090817,1.78,1.78,1.73,1.74,6380000
0197,20090817,0.405,0.405,0.38,0.385,20515000
0198,20090817,0.25,0.255,0.248,0.248,4081640
0199,20090817,1.15,1.15,1.08,1.15,122200
0200,20090817,4.54,4.54,4.24,4.29,11556200
0201,20090817,0.135,0.138,0.131,0.131,4847945
0202,20090817,0.109,0.117,0.105,0.116,390449984
0203,20090817,3.90,3.90,3.63,3.71,40064000
0204,20090817,1.40,1.40,1.34,1.36,646000
0205,20090817,0.163,0.169,0.163,0.169,700000
0207,20090817,0.78,0.78,0.78,0.78,0
0208,20090817,1.11,1.23,1.09,1.16,38710000
0209,20090817,0.35,0.35,0.35,0.35,0
0210,20090817,4.80,4.80,4.35,4.46,2776000
0211,20090817,0.016,0.016,0.016,0.016,0
0212,20090817,10.50,10.50,10.50,10.50,0
0213,20090817,0.40,0.40,0.35,0.39,724000
0214,20090817,0.81,0.82,0.81,0.81,216211
0215,20090817,1.14,1.14,1.08,1.10,4985846
0216,20090817,0.98,0.98,0.98,0.98,0
0217,20090817,0.65,0.65,0.57,0.59,13646000
0218,20090817,4.19,4.20,3.87,3.92,5310000
0219,20090817,0.73,0.76,0.73,0.74,118000
0220,20090817,4.56,4.56,4.44,4.45,1666000
0221,20090817,0.29,0.29,0.29,0.29,0
0222,20090817,3.60,3.65,3.42,3.48,1316000
0223,20090817,0.435,0.435,0.435,0.435,0
0224,20090817,0.60,0.60,0.60,0.60,0
0225,20090817,4.15,4.15,4.15,4.15,0
0226,20090817,3.07,3.07,2.87,2.90,3166178
0227,20090817,1.11,1.12,1.03,1.04,6048000
0228,20090817,0.54,0.54,0.49,0.495,84288000
0229,20090817,0.72,0.75,0.70,0.70,541000
0230,20090817,2.20,2.20,2.05,2.08,12678000
0231,20090817,0.16,0.16,0.15,0.15,4840000
0232,20090817,0.265,0.27,0.25,0.26,22616000
0233,20090817,0.81,0.81,0.74,0.75,20580000
0234,20090817,0.14,0.14,0.133,0.133,1612000
0235,20090817,0.345,0.35,0.33,0.335,35340000
0236,20090817,1.18,1.18,1.18,1.18,0
0237,20090817,4.00,4.00,4.00,4.00,0
0239,20090817,1.35,1.36,1.34,1.34,122500
0240,20090817,0.335,0.38,0.33,0.345,26315000
0241,20090817,0.28,0.28,0.265,0.27,2886000
0242,20090817,5.48,5.54,5.28,5.30,2971200
0243,20090817,0.39,0.39,0.355,0.355,749000
0244,20090817,0.26,0.275,0.26,0.275,314000
0245,20090817,0.096,0.098,0.094,0.095,20082500
0246,20090817,6.66,6.69,6.38,6.49,1412500
0247,20090817,27.80,27.80,27.80,27.80,0
0248,20090817,0.22,0.24,0.22,0.239,104000
0250,20090817,0.052,0.052,0.049,0.049,8090000
0251,20090817,3.25,3.25,3.25,3.25,0
0252,20090817,1.76,1.76,1.76,1.76,0
0253,20090817,0.91,0.91,0.91,0.91,0
0254,20090817,0.25,0.25,0.242,0.245,3892000
0255,20090817,3.11,3.15,3.07,3.15,131906
0256,20090817,0.80,0.81,0.77,0.79,6928000
0257,20090817,2.99,2.99,2.77,2.80,9907000
0258,20090817,3.14,3.25,3.10,3.18,3884214
0259,20090817,0.42,0.42,0.42,0.42,2800
0260,20090817,0.25,0.25,0.23,0.24,4320000
0261,20090817,0.01,0.011,0.01,0.01,84800000
0262,20090817,0.40,0.40,0.375,0.40,2025000
0263,20090817,0.213,0.213,0.201,0.209,44564000
0264,20090817,0.55,0.57,0.55,0.56,340000
0265,20090817,0.50,0.57,0.50,0.54,45000
0266,20090817,6.75,6.75,6.69,6.69,24000
0267,20090817,22.85,22.85,22.85,22.85,0
0268,20090817,1.45,1.45,1.33,1.35,14963028
0269,20090817,0.113,0.121,0.112,0.112,30206000
0270,20090817,4.00,4.06,3.95,4.00,5541233
0271,20090817,0.63,0.63,0.62,0.63,266600
0272,20090817,4.84,4.93,4.72,4.80,25333962
0273,20090817,1.17,1.17,1.11,1.12,4595720
0274,20090817,0.475,0.48,0.45,0.455,11220000
0275,20090817,0.55,0.55,0.53,0.53,1114896
0276,20090817,2.85,2.89,2.73,2.76,17017758
0277,20090817,3.45,3.45,3.45,3.45,0
0278,20090817,2.00,2.00,2.00,2.00,0
0279,20090817,0.12,0.12,0.12,0.12,0
0280,20090817,0.89,0.89,0.85,0.85,232000
0281,20090817,0.32,0.32,0.30,0.31,242000
0282,20090817,1.12,1.13,1.06,1.08,962000
0283,20090817,3.15,3.16,3.00,3.09,126000
0285,20090817,4.37,4.37,4.05,4.08,6987500
0286,20090817,0.33,0.34,0.315,0.33,3092010
0287,20090817,3.70,3.70,3.70,3.70,0
0288,20090817,0.61,0.62,0.57,0.60,980000
0289,20090817,10.06,10.06,10.00,10.02,37000
0290,20090817,0.465,0.465,0.445,0.45,872000
0291,20090817,20.90,21.40,20.25,20.35,4812850
0292,20090817,0.043,0.043,0.042,0.042,6252350
0293,20090817,11.62,11.62,11.62,11.62,0
0294,20090817,1.46,1.47,1.46,1.47,90000
0295,20090817,0.085,0.085,0.079,0.083,17118000
0296,20090817,0.72,0.76,0.71,0.71,1125000
0297,20090817,4.05,4.12,4.00,4.00,27690000
0298,20090817,0.415,0.415,0.39,0.39,8536000
0299,20090817,0.96,0.97,0.92,0.92,3428000
0300,20090817,6.50,6.50,6.15,6.18,818000
0302,20090817,75.90,77.00,74.75,75.65,226500
0303,20090817,59.80,59.80,57.40,57.65,636506
0304,20090817,1.50,1.50,1.50,1.50,0
0305,20090817,0.80,0.84,0.80,0.84,50000
0306,20090817,1.22,1.22,1.20,1.21,90000
0307,20090817,0.101,0.108,0.095,0.102,3416000
0308,20090817,1.88,1.88,1.71,1.74,36586000
0309,20090817,0.275,0.275,0.25,0.26,3934000
0310,20090817,0.83,0.83,0.83,0.83,0
0311,20090817,0.88,0.88,0.83,0.84,3658000
0313,20090817,0.44,0.44,0.44,0.44,0
0315,20090817,5.45,5.60,5.45,5.50,190000
0316,20090817,42.00,42.40,40.70,41.40,665543
0317,20090817,16.34,16.38,15.64,15.70,2600000
0318,20090817,0.212,0.214,0.197,0.199,33230000
0319,20090817,1.56,1.58,1.44,1.56,1828000
0320,20090817,0.70,0.75,0.70,0.72,92000
0321,20090817,6.20,6.52,6.18,6.30,8382921
0322,20090817,14.50,14.76,14.30,14.60,3398000
0323,20090817,5.25,5.30,4.95,5.05,36756924
0326,20090817,0.242,0.244,0.235,0.237,6883160
0328,20090817,2.75,2.75,2.70,2.75,536000
0329,20090817,0.216,0.223,0.213,0.214,2218000
0330,20090817,61.50,61.65,56.95,57.75,7943094
0332,20090817,0.138,0.139,0.136,0.138,3182000
0333,20090817,0.38,0.38,0.365,0.365,674000
0334,20090817,0.335,0.335,0.30,0.32,4120000
0335,20090817,0.95,0.95,0.94,0.94,46000
0336,20090817,8.15,8.15,7.82,8.04,3050887
0337,20090817,2.91,3.00,2.85,2.87,653000
0338,20090817,3.85,3.98,3.72,3.75,46468000
0339,20090817,0.355,0.39,0.35,0.39,180000
0340,20090817,0.435,0.435,0.405,0.41,28740000
0341,20090817,16.30,16.50,16.30,16.38,345000
0342,20090817,0.495,0.58,0.495,0.57,5106000
0343,20090817,0.49,0.495,0.485,0.49,334400
0345,20090817,4.58,4.65,4.52,4.55,790000
0346,20090817,0.83,0.86,0.80,0.81,36700000
0347,20090817,15.60,15.80,15.16,15.26,25769716
0348,20090817,0.175,0.176,0.172,0.172,2178000
0349,20090817,14.72,14.74,14.36,14.38,1057269
0350,20090817,1.76,1.85,1.68,1.69,2096000
0351,20090817,0.153,0.162,0.151,0.153,73761000
0352,20090817,0.355,0.355,0.355,0.355,0
0353,20090817,0.195,0.197,0.18,0.182,188786000
0355,20090817,0.43,0.43,0.41,0.415,4382000
0356,20090817,0.48,0.48,0.48,0.48,0
0357,20090817,5.23,5.23,5.02,5.05,402000
0358,20090817,16.88,17.12,16.18,16.24,59578792
0359,20090817,0.73,0.73,0.68,0.70,2124000
0360,20090817,1.56,1.58,1.56,1.58,140000
0361,20090817,0.41,0.41,0.41,0.41,458000
0362,20090817,0.178,0.186,0.165,0.169,76100000
0363,20090817,37.55,40.20,36.60,36.65,2246647
0364,20090817,0.39,0.39,0.37,0.37,1327000
0365,20090817,0.209,0.209,0.209,0.209,0
0366,20090817,4.20,4.20,3.92,3.99,1112000
0367,20090817,0.65,0.65,0.61,0.61,1816000
0368,20090817,3.92,3.93,3.76,3.79,8445000
0369,20090817,2.02,2.02,1.92,1.92,682000
0370,20090817,0.055,0.055,0.05,0.052,26746000
0371,20090817,1.62,1.64,1.52,1.52,12108000
0372,20090817,0.52,0.53,0.51,0.51,3492000
0373,20090817,17.40,17.40,17.40,17.40,0
0374,20090817,2.15,2.15,2.15,2.15,0
0375,20090817,4.62,4.62,4.40,4.56,137000
0376,20090817,0.10,0.10,0.10,0.10,0
0377,20090817,0.90,0.90,0.90,0.90,0
0378,20090817,1.70,1.70,1.67,1.67,100000
0379,20090817,0.315,0.315,0.295,0.305,3550000
0380,20090817,0.067,0.069,0.063,0.063,36140000
0381,20090817,0.216,0.216,0.21,0.212,520000
0382,20090817,0.285,0.29,0.28,0.28,5494000
0383,20090817,1.02,1.03,1.01,1.03,77000
0384,20090817,2.25,2.27,2.10,2.12,12716000
0385,20090817,0.305,0.305,0.30,0.30,732000
0386,20090817,6.60,6.68,6.46,6.47,189875552
0387,20090817,0.55,0.56,0.55,0.55,1036000
0388,20090817,146.10,147.00,142.00,142.90,10792087
0390,20090817,7.10,7.24,7.01,7.08,51691000
0391,20090817,0.67,0.69,0.66,0.67,3106000
0392,20090817,38.75,39.30,38.50,38.80,2972144
0393,20090817,2.31,2.31,2.23,2.25,490000
0395,20090817,5.15,5.15,4.70,4.88,454000
0396,20090817,1.12,1.15,1.10,1.14,518000
0397,20090817,0.65,0.65,0.61,0.64,7847200
0398,20090817,1.97,1.97,1.84,1.91,3936000
0399,20090817,0.38,0.38,0.37,0.375,11324800
0402,20090817,0.38,0.38,0.36,0.365,1404000
0403,20090817,0.65,0.65,0.62,0.63,1718000
0404,20090817,0.79,0.79,0.77,0.77,134000
0405,20090817,2.76,2.77,2.72,2.73,2741100
0406,20090817,1.21,1.21,1.11,1.19,809250
0408,20090817,4.78,4.78,4.35,4.54,274000
0409,20090817,0.40,0.40,0.39,0.395,4324000
0410,20090817,4.34,4.40,4.27,4.31,8717800
0411,20090817,3.30,3.30,3.30,3.30,3000
0412,20090817,1.05,1.05,0.98,0.99,5179400
0413,20090817,0.375,0.38,0.36,0.38,3574000
0416,20090817,3.36,3.36,3.36,3.37,36000
0417,20090817,2.23,2.24,2.15,2.15,250000
0418,20090817,0.385,0.385,0.355,0.375,1888000
0419,20090817,0.05,0.05,0.047,0.047,34550000
0420,20090817,1.12,1.12,1.06,1.07,1138000
0422,20090817,1.03,1.03,0.96,0.97,1033000
0423,20090817,1.59,1.59,1.55,1.58,766000
0425,20090817,7.48,7.50,7.34,7.40,1792000
0426,20090817,0.259,0.259,0.259,0.259,0
0428,20090817,4.93,4.95,4.89,4.89,472000
0430,20090817,0.115,0.115,0.11,0.11,568000
0431,20090817,0.30,0.50,0.30,0.475,1334460
0432,20090817,2.15,2.15,2.10,2.14,538525
0433,20090817,0.64,0.64,0.58,0.59,71671248
0435,20090817,1.73,1.75,1.72,1.74,3691613
0438,20090817,0.56,0.57,0.55,0.56,1594000
0439,20090817,0.025,0.025,0.025,0.025,0
0440,20090817,36.95,37.05,35.80,36.60,195975
0444,20090817,0.62,0.70,0.62,0.64,705000
0448,20090817,0.53,0.54,0.52,0.54,896000
0449,20090817,3.12,3.12,2.98,3.11,2104000
0450,20090817,2.10,2.10,2.01,2.03,1435000
0451,20090817,1.65,1.65,1.65,1.65,0
0455,20090817,0.55,0.58,0.54,0.57,160000
0456,20090817,0.265,0.265,0.265,0.265,0
0457,20090817,0.77,0.77,0.76,0.76,146000
0458,20090817,1.61,1.61,1.61,1.61,0
0462,20090817,0.55,0.56,0.53,0.56,4796000
0464,20090817,0.50,0.51,0.495,0.50,1016000
0467,20090817,0.57,0.57,0.51,0.52,10540000
0469,20090817,0.225,0.225,0.202,0.222,804000
0471,20090817,0.10,0.105,0.094,0.103,13400000
0472,20090817,0.52,0.52,0.48,0.50,1180000
0474,20090817,1.03,1.23,1.01,1.10,15889842
0475,20090817,0.48,0.485,0.48,0.485,470000
0476,20090817,0.58,0.58,0.53,0.58,980000
0477,20090817,1.14,1.14,1.07,1.10,1824000
0479,20090817,0.025,0.025,0.025,0.025,0
0480,20090817,3.30,3.30,3.15,3.16,1419600
0482,20090817,0.87,0.89,0.87,0.89,86000
0483,20090817,1.38,1.39,1.38,1.39,30000
0485,20090817,0.345,0.345,0.33,0.335,2120000
0487,20090817,0.355,0.355,0.35,0.35,372000
0488,20090817,0.133,0.134,0.127,0.128,29463000
0489,20090817,8.20,8.32,8.00,8.16,25862442
0491,20090817,0.045,0.045,0.045,0.045,400000
0493,20090817,2.33,2.33,2.14,2.19,196664192
0494,20090817,27.00,27.80,26.20,26.75,9914159
0495,20090817,0.183,0.183,0.183,0.183,0
0496,20090817,1.09,1.09,1.07,1.07,178000
0497,20090817,0.23,0.231,0.21,0.216,66289688
0498,20090817,0.415,0.415,0.38,0.39,43983416
0499,20090817,1.30,1.30,1.30,1.30,166000
0500,20090817,0.61,0.62,0.56,0.58,4291294
0501,20090817,0.00,0.00,0.00,0.00,0
0502,20090817,0.58,0.58,0.58,0.58,0
0504,20090817,0.041,0.041,0.041,0.041,0
0505,20090817,1.26,1.27,1.22,1.22,2768000
0506,20090817,5.15,5.20,5.07,5.11,2548000
0508,20090817,1.28,1.28,1.28,1.28,0
0509,20090817,0.28,0.285,0.27,0.27,1270000
0511,20090817,33.55,33.90,33.35,33.35,299964
0512,20090817,0.38,0.42,0.38,0.42,140000
0513,20090817,0.93,0.93,0.93,0.93,14000
0515,20090817,0.79,0.79,0.79,0.79,0
0516,20090817,0.175,0.175,0.172,0.172,352000
0517,20090817,3.36,3.36,3.20,3.20,1894116
0518,20090817,1.60,1.60,1.60,1.60,30000
0519,20090817,0.335,0.47,0.305,0.435,41525000
0521,20090817,0.57,0.59,0.56,0.59,840000
0522,20090817,52.80,53.25,51.05,51.10,329425
0524,20090817,0.47,0.47,0.47,0.47,0
0525,20090817,3.80,3.83,3.66,3.72,3248000
0526,20090817,0.21,0.219,0.21,0.21,486000
0527,20090817,0.34,0.34,0.34,0.34,16000
0528,20090817,0.35,0.35,0.35,0.35,10000
0528,20090817,0.35,0.35,0.35,0.35,10000
0529,20090817,1.35,1.35,1.35,1.35,0
0530,20090817,0.64,0.64,0.61,0.61,3245000
0531,20090817,1.42,1.46,1.39,1.39,1089000
0532,20090817,0.78,0.78,0.78,0.78,0
0533,20090817,2.00,2.00,1.92,1.92,1198000
0535,20090817,0.153,0.155,0.144,0.145,2082000
0536,20090817,0.96,0.96,0.92,0.94,986000
0538,20090817,5.78,5.81,5.37,5.40,1290000
0539,20090817,1.18,1.18,1.10,1.10,3198000
0542,20090817,0.061,0.069,0.061,0.069,802000
0543,20090817,1.78,1.83,1.76,1.78,2231000
0544,20090817,0.07,0.075,0.067,0.07,83840000
0546,20090817,3.24,3.35,3.11,3.25,10560000
0547,20090817,0.13,0.138,0.121,0.138,7400000
0548,20090817,4.19,4.29,4.03,4.04,845778
0549,20090817,0.63,0.63,0.59,0.60,1578000
0550,20090817,0.90,0.91,0.90,0.91,300000
0551,20090817,22.50,22.75,22.00,22.15,410132
0552,20090817,4.68,4.75,4.53,4.56,24948000
0553,20090817,1.96,1.96,1.80,1.84,1704000
0554,20090817,0.37,0.37,0.355,0.355,1762000
0555,20090817,0.68,0.69,0.67,0.68,11450000
0556,20090817,1.28,1.28,1.23,1.24,286000
0557,20090817,0.66,0.66,0.66,0.66,0
0558,20090817,0.72,0.72,0.72,0.72,0
0559,20090817,0.445,0.445,0.42,0.425,1550000
0560,20090817,1.21,1.21,1.18,1.19,416000
0563,20090817,4.95,4.95,4.95,4.95,0
0565,20090817,0.25,0.25,0.238,0.238,2720000
0566,20090817,1.31,1.33,1.12,1.33,268000
0567,20090817,0.66,0.66,0.57,0.59,454000
0568,20090817,1.03,1.06,1.00,1.01,7720000
0568,20090817,1.03,1.06,1.00,1.01,7720000
0569,20090817,4.39,4.39,4.00,4.11,1080000
0570,20090817,0.72,0.78,0.72,0.73,2822000
0571,20090817,1.15,1.17,1.11,1.13,1476000
0572,20090817,0.29,0.29,0.29,0.29,0
0573,20090817,2.35,2.35,2.35,2.35,39000
0575,20090817,0.275,0.28,0.26,0.265,25831000
0576,20090817,6.92,7.17,6.90,6.91,4902492
0577,20090817,0.58,0.58,0.55,0.56,241395
0578,20090817,0.81,0.86,0.80,0.82,11044000
0581,20090817,2.22,2.25,2.05,2.08,1060000
0582,20090817,1.60,1.60,1.60,1.60,50000
0583,20090817,1.31,1.31,1.30,1.30,158000
0585,20090817,0.35,0.355,0.32,0.33,12048000
0586,20090817,0.00,0.00,0.00,0.00,0
0587,20090817,0.99,1.00,0.95,0.98,3508000
0588,20090817,3.01,3.05,2.88,2.89,8174000
0589,20090817,19.68,19.68,18.80,19.10,999000
0590,20090817,3.78,3.78,3.58,3.58,1318000
0592,20090817,0.365,0.365,0.36,0.36,1196000
0593,20090817,3.29,3.29,3.29,3.29,0
0595,20090817,0.35,0.355,0.35,0.35,326000
0597,20090817,0.169,0.169,0.159,0.161,47910420
0598,20090817,1.91,1.98,1.80,1.82,5963000
0599,20090817,0.76,0.76,0.76,0.76,0
0600,20090817,0.243,0.27,0.243,0.249,1680000
0601,20090817,0.19,0.21,0.19,0.20,1582000
0602,20090817,0.38,0.38,0.38,0.38,312500
0603,20090817,0.53,0.54,0.50,0.50,11902000
0604,20090817,3.37,3.38,3.12,3.17,23180800
0605,20090817,0.375,0.43,0.375,0.39,30938000
0606,20090817,5.11,5.23,5.11,5.16,4212877
0607,20090817,0.48,0.48,0.48,0.48,0
0608,20090817,1.85,1.85,1.85,1.85,0
0609,20090817,0.50,0.50,0.49,0.49,388000
0610,20090817,1.55,1.60,1.55,1.59,120000
0611,20090817,0.61,0.61,0.55,0.60,1934000
0612,20090817,0.118,0.122,0.105,0.113,2024000
0613,20090817,0.096,0.098,0.093,0.093,12260000
0616,20090817,0.129,0.132,0.125,0.125,5084001
0617,20090817,1.66,1.66,1.61,1.64,170000
0618,20090817,0.28,0.28,0.26,0.26,154000
0619,20090817,0.082,0.085,0.082,0.085,5450000
0620,20090817,0.047,0.049,0.045,0.045,20200000
0621,20090817,1.78,1.80,1.72,1.77,598500
0622,20090817,0.112,0.116,0.109,0.11,21224464
0623,20090817,2.20,2.22,2.05,2.16,3794000
0625,20090817,2.88,2.90,2.80,2.85,527000
0626,20090817,4.20,4.20,3.90,3.95,462000
0627,20090817,0.014,0.014,0.014,0.014,0
0628,20090817,0.345,0.345,0.33,0.335,11188000
0629,20090817,1.21,1.22,1.14,1.15,2076000
0630,20090817,0.17,0.189,0.17,0.171,9372000
0632,20090817,0.52,0.52,0.50,0.52,945000
0635,20090817,2.01,2.02,1.98,1.99,206000
0636,20090817,3.56,3.56,3.42,3.42,2414857
0637,20090817,1.06,1.06,1.00,1.02,1752000
0638,20090817,1.38,1.38,1.38,1.38,14000
0639,20090817,5.54,5.62,5.37,5.39,31801580
0641,20090817,2.01,2.04,1.96,2.04,1742000
0643,20090817,0.30,0.30,0.275,0.275,496000
0645,20090817,0.79,0.80,0.79,0.80,262000
0646,20090817,0.175,0.175,0.175,0.175,0
0647,20090817,0.164,0.164,0.162,0.163,230000
0648,20090817,0.064,0.064,0.061,0.062,50146000
0650,20090817,0.39,0.41,0.38,0.38,270000
0651,20090817,0.55,0.56,0.53,0.53,8510000
0653,20090817,4.75,4.77,4.65,4.65,70000
0655,20090817,0.75,0.75,0.71,0.71,2483482
0656,20090817,6.15,6.20,5.76,5.80,7349000
0657,20090817,0.39,0.39,0.39,0.39,120000
0658,20090817,17.70,17.76,16.46,16.48,6860255
0659,20090817,15.80,15.88,14.72,15.00,203500
0660,20090817,0.23,0.236,0.222,0.236,1400000
0661,20090817,1.08,1.08,0.97,0.97,59772500
0662,20090817,2.45,2.45,2.40,2.42,336000
0663,20090817,0.17,0.17,0.152,0.158,9430000
0665,20090817,2.58,2.58,2.30,2.34,7280249
0666,20090817,0.16,0.167,0.16,0.167,500000
0667,20090817,1.18,1.18,1.14,1.16,396000
0668,20090817,1.83,1.86,1.80,1.80,1198000
0669,20090817,6.78,6.85,6.55,6.59,3548000
0670,20090817,2.38,2.40,2.32,2.39,12929000
0672,20090817,3.23,3.23,3.10,3.16,907000
0673,20090817,0.32,0.335,0.29,0.30,96000
0674,20090817,0.37,0.38,0.36,0.38,120376000
0675,20090817,0.244,0.244,0.244,0.244,0
0676,20090817,1.36,1.36,1.36,1.36,0
0677,20090817,0.41,0.41,0.40,0.40,5290000
0678,20090817,1.80,1.85,1.73,1.75,615000
0679,20090817,0.40,0.40,0.40,0.40,0
0680,20090817,0.075,0.076,0.073,0.076,60100000
0681,20090817,0.25,0.255,0.233,0.255,16326000
0682,20090817,4.85,4.92,4.81,4.81,8211675
0683,20090817,36.50,36.60,35.00,35.05,2924434
0684,20090817,1.55,1.55,1.50,1.50,268000
0685,20090817,1.05,1.05,1.05,1.05,0
0686,20090817,0.82,0.83,0.82,0.82,40000
0687,20090817,1.14,1.15,1.08,1.09,1392000
0688,20090817,17.22,17.54,17.04,17.30,29525916
0689,20090817,0.32,0.34,0.31,0.315,108817000
0690,20090817,0.103,0.103,0.094,0.096,182180000
0691,20090817,4.95,4.98,4.79,4.82,2531628
0692,20090817,0.229,0.229,0.229,0.229,0
0693,20090817,1.50,1.50,1.50,1.50,0
0694,20090817,5.09,5.13,4.85,4.88,15857795
0696,20090817,5.40,5.43,4.90,5.35,1519000
0697,20090817,1.45,1.48,1.39,1.41,70075000
0698,20090817,0.24,0.24,0.223,0.225,13080000
0700,20090817,116.00,117.50,114.00,115.10,5165255
0701,20090817,0.188,0.188,0.188,0.188,0
0702,20090817,0.265,0.275,0.255,0.26,8655000
0703,20090817,0.41,0.41,0.41,0.41,0
0704,20090817,0.44,0.44,0.40,0.40,1034000
0705,20090817,2.85,2.85,2.60,2.61,518000
0706,20090817,0.345,0.365,0.33,0.34,9570000
0707,20090817,0.295,0.295,0.295,0.295,0
0708,20090817,0.265,0.265,0.255,0.26,1925000
0709,20090817,2.49,2.50,2.44,2.47,1944000
0710,20090817,2.78,2.78,2.72,2.75,503000
0711,20090817,0.52,0.52,0.51,0.52,1028000
0713,20090817,0.173,0.173,0.173,0.173,0
0715,20090817,0.57,0.58,0.56,0.58,4620000
0716,20090817,1.38,1.39,1.29,1.31,39608000
0717,20090817,0.435,0.435,0.405,0.435,6426000
0718,20090817,0.385,0.415,0.385,0.40,2020000
0719,20090817,2.38,2.38,2.23,2.23,1788000
0720,20090817,0.365,0.365,0.34,0.36,1985000
0721,20090817,0.095,0.095,0.088,0.089,3590000
0722,20090817,2.06,2.06,2.05,2.06,374000
0723,20090817,0.075,0.079,0.075,0.075,89696000
0724,20090817,0.30,0.32,0.295,0.31,25090000
0725,20090817,0.77,0.77,0.59,0.65,56000
0726,20090817,0.385,0.385,0.385,0.385,4000
0727,20090817,0.64,0.68,0.64,0.66,3330000
0728,20090817,3.98,4.04,3.87,3.89,115651704
0729,20090817,0.134,0.136,0.13,0.136,2640000
0730,20090817,0.46,0.465,0.435,0.45,590000
0731,20090817,0.79,0.79,0.75,0.76,1144000
0732,20090817,7.60,7.70,7.40,7.49,1056000
0733,20090817,2.15,2.18,2.03,2.06,2354000
0735,20090817,0.58,0.58,0.55,0.55,26320000
0736,20090817,0.192,0.192,0.192,0.192,0
0737,20090817,4.80,4.80,4.60,4.63,1680717
0738,20090817,1.00,1.00,0.97,0.99,794000
0739,20090817,2.60,2.60,2.35,2.36,7939000
0743,20090817,4.97,5.00,4.65,4.69,7225500
0745,20090817,0.212,0.213,0.193,0.193,1092000
0746,20090817,1.81,1.86,1.74,1.80,544000
0747,20090817,0.60,0.60,0.60,0.60,0
0749,20090817,0.131,0.131,0.131,0.131,0
0750,20090817,3.97,3.97,3.63,3.66,14937000
0751,20090817,2.80,2.84,2.70,2.70,5956000
0752,20090817,1.15,1.15,1.05,1.08,696000
0753,20090817,4.57,4.57,4.57,4.57,0
0754,20090817,12.26,12.26,11.50,11.64,9412245
0755,20090817,0.295,0.30,0.28,0.29,24050000
0756,20090817,0.78,0.78,0.78,0.78,12000
0757,20090817,2.55,2.58,2.42,2.43,7003000
0758,20090817,0.315,0.335,0.31,0.32,1466000
0759,20090817,0.156,0.156,0.155,0.155,300000
0760,20090817,0.60,0.60,0.57,0.59,22665000
0761,20090817,0.21,0.21,0.20,0.202,46812000
0762,20090817,11.22,11.22,10.70,10.74,35438664
0763,20090817,34.50,35.00,33.85,34.15,3732027
0764,20090817,0.56,0.56,0.56,0.56,6200
0765,20090817,0.42,0.425,0.41,0.41,534000
0766,20090817,0.32,0.32,0.30,0.31,16620000
0767,20090817,0.175,0.20,0.175,0.192,4293000
0768,20090817,0.079,0.082,0.07,0.078,2544000
0769,20090817,1.48,1.48,1.39,1.41,15738000
0770,20090817,1.72,1.72,1.72,1.72,0
0771,20090817,3.49,3.50,3.40,3.42,1268000
0773,20090817,8.16,8.30,7.80,7.85,7492800
0789,20090817,0.70,0.70,0.67,0.68,2775000
0794,20090817,1.23,1.24,1.23,1.23,130000
0800,20090817,3.80,4.04,3.78,3.89,9662000
0802,20090817,7.80,8.30,7.70,8.02,1075048
0806,20090817,3.49,3.50,3.38,3.40,1214223
0808,20090817,1.19,1.19,1.17,1.19,1712000
0809,20090817,2.08,2.14,1.89,1.95,38477000
0810,20090817,0.29,0.29,0.275,0.275,17150000
0811,20090817,2.83,2.87,2.77,2.78,1698000
0812,20090817,0.305,0.31,0.30,0.31,342000
0813,20090817,13.50,13.74,13.42,13.70,14660484
0814,20090817,5.45,5.45,5.06,5.10,959000
0817,20090817,2.56,2.59,2.42,2.43,28927000
0818,20090817,1.66,1.67,1.59,1.62,3072000
0819,20090817,3.20,3.20,2.96,2.99,15749000
0820,20090817,7.20,7.20,6.87,6.87,705500
0822,20090817,0.41,0.43,0.41,0.42,1772000
0823,20090817,17.30,17.44,17.12,17.28,6819466
0825,20090817,6.28,6.28,5.73,5.76,2724793
0826,20090817,2.65,2.65,2.52,2.59,594000
0828,20090817,1.76,1.76,1.65,1.65,1258000
0832,20090817,2.10,2.10,1.89,1.93,8259000
0833,20090817,0.50,0.50,0.45,0.48,615000
0834,20090817,1.08,1.08,1.07,1.07,66000
0835,20090817,0.38,0.38,0.35,0.355,6680000
0836,20090817,18.22,18.50,17.54,17.70,5846667
0838,20090817,0.79,0.80,0.76,0.77,1892000
0840,20090817,0.84,0.84,0.78,0.79,2648000
0841,20090817,1.39,1.39,1.35,1.36,940000
0848,20090817,2.10,2.10,2.03,2.04,12375000
0850,20090817,0.445,0.46,0.425,0.43,47465000
0851,20090817,1.55,1.56,1.48,1.54,2679000
0852,20090817,6.60,6.82,6.60,6.65,430000
0855,20090817,1.98,1.98,1.87,1.92,7394000
0856,20090817,1.20,1.20,1.16,1.17,2294000
0857,20090817,8.74,8.75,8.45,8.50,156789168
0858,20090817,1.97,1.97,1.97,1.97,0
0859,20090817,0.47,0.47,0.47,0.46,20000
0860,20090817,0.89,0.91,0.87,0.89,14931805
0861,20090817,6.05,6.41,6.05,6.15,2260200
0862,20090817,3.60,3.80,3.60,3.80,11060
0866,20090817,2.80,2.81,2.68,2.70,6296500
0868,20090817,6.52,6.63,6.12,6.18,11748708
0869,20090817,0.148,0.148,0.14,0.141,104400
0870,20090817,0.65,0.65,0.65,0.65,0
0874,20090817,3.80,3.80,3.60,3.62,2068000
0875,20090817,0.043,0.043,0.043,0.043,0
0876,20090817,0.56,0.56,0.56,0.56,0
0878,20090817,4.00,4.14,3.94,4.14,610000
0880,20090817,2.95,2.95,2.81,2.85,6150000
0882,20090817,4.86,4.95,4.65,4.68,6762000
0883,20090817,10.40,10.48,10.16,10.24,116126568
0885,20090817,0.134,0.137,0.122,0.125,83866424
0886,20090817,3.03,3.05,2.93,3.04,2526000
0887,20090817,0.275,0.275,0.275,0.275,4100000
0888,20090817,0.62,0.62,0.61,0.61,170000
0889,20090817,1.20,1.20,1.20,1.20,0
0894,20090817,1.37,1.38,1.35,1.38,258000
0896,20090817,0.72,0.74,0.71,0.72,162233
0897,20090817,0.101,0.101,0.101,0.101,0
0898,20090817,0.16,0.16,0.16,0.16,0
0899,20090817,0.29,0.295,0.28,0.28,5120066
0900,20090817,5.95,6.00,5.90,6.00,68000
0901,20090817,0.088,0.092,0.088,0.089,7517100
0902,20090817,5.82,5.88,5.63,5.73,43237456
0903,20090817,3.92,4.04,3.80,3.80,3092061
0904,20090817,8.40,8.40,8.20,8.32,2314906
0905,20090817,0.127,0.127,0.127,0.127,0
0906,20090817,0.00,0.00,0.00,0.00,0
0907,20090817,0.61,0.61,0.61,0.61,0
0908,20090817,0.70,0.70,0.65,0.68,2182000
0909,20090817,0.79,0.79,0.69,0.70,13649040
0910,20090817,0.36,0.36,0.335,0.34,47471288
0912,20090817,0.69,0.69,0.67,0.67,924000
0913,20090817,0.078,0.078,0.078,0.078,0
0914,20090817,49.80,50.30,48.65,48.75,3630634
0915,20090817,0.58,0.65,0.54,0.62,12264000
0917,20090817,4.10,4.14,3.95,4.10,3359000
0918,20090817,0.189,0.189,0.189,0.189,0
0919,20090817,0.79,0.80,0.76,0.76,1452000
0921,20090817,2.00,2.00,1.80,1.84,5208000
0922,20090817,0.61,0.63,0.60,0.61,21459000
0925,20090817,0.87,0.88,0.83,0.84,9714200
0927,20090817,1.70,1.70,1.65,1.70,118000
0928,20090817,0.40,0.40,0.40,0.40,0
0929,20090817,0.54,0.55,0.53,0.54,1625000
0931,20090817,0.40,0.40,0.375,0.375,11775000
0933,20090817,3.92,3.92,3.60,3.60,3488000
0934,20090817,1.80,1.80,1.68,1.70,530000
0938,20090817,0.40,0.42,0.40,0.405,448000
0939,20090817,5.99,6.07,5.92,5.94,501316032
0941,20090817,86.35,86.45,83.60,84.00,30382600
0943,20090817,0.194,0.196,0.18,0.189,58349000
0945,20090817,160.90,161.40,157.00,157.40,628080
0952,20090817,0.36,0.385,0.36,0.375,460656
0959,20090817,0.225,0.225,0.215,0.217,10978000
0963,20090817,1.30,1.30,1.30,1.30,5000
0966,20090817,20.90,21.00,19.50,19.60,2408817
0968,20090817,3.58,3.58,3.33,3.35,1216000
0969,20090817,0.79,0.79,0.79,0.79,0
0970,20090817,0.38,0.395,0.375,0.395,4720000
0978,20090817,0.17,0.178,0.168,0.177,330000
0979,20090817,0.62,0.62,0.58,0.58,808000
0980,20090817,16.10,16.16,15.50,15.68,299500
0981,20090817,0.385,0.39,0.37,0.37,55973000
0982,20090817,3.40,3.40,3.35,3.35,14000
0983,20090817,9.91,9.91,9.25,9.28,3255125
0984,20090817,13.60,13.60,13.60,13.60,4000
0985,20090817,0.31,0.31,0.285,0.29,58164360
0986,20090817,0.65,0.65,0.65,0.65,0
0987,20090817,0.61,0.61,0.59,0.59,580000
0988,20090817,1.30,1.31,1.26,1.28,10130791
0989,20090817,0.19,0.191,0.18,0.191,1174000
0990,20090817,0.345,0.345,0.345,0.345,0
0991,20090817,4.92,4.92,4.67,4.70,30961248
0992,20090817,3.65,3.69,3.54,3.56,20146844
0993,20090817,0.233,0.233,0.214,0.22,1620000
0995,20090817,4.55,4.55,4.46,4.48,1100000
0996,20090817,3.79,3.85,3.62,3.79,9862000
0997,20090817,1.39,1.39,1.39,1.39,0
0998,20090817,4.83,4.90,4.65,4.71,44600088
0999,20090817,0.75,0.76,0.72,0.74,2152000
1000,20090817,3.70,3.70,3.70,4.02,10000
1001,20090817,0.65,0.65,0.53,0.59,130000
1003,20090817,2.06,2.10,1.98,2.01,8149000
1004,20090817,1.42,1.65,1.42,1.60,1560480
1005,20090817,0.55,0.55,0.55,0.55,200000
1008,20090817,1.72,2.70,1.72,2.47,3374000
1010,20090817,0.27,0.27,0.27,0.27,8000
1013,20090817,0.14,0.145,0.131,0.135,32564000
1031,20090817,0.33,0.375,0.315,0.345,152180672
1033,20090817,2.04,2.06,1.88,1.89,34476000
1036,20090817,8.00,8.00,7.92,8.00,8000
1037,20090817,0.39,0.39,0.39,0.39,90000
1038,20090817,28.05,28.35,28.00,28.15,2067050
1041,20090817,0.032,0.032,0.03,0.03,111744000
1043,20090817,6.95,6.99,6.39,6.44,1384000
1044,20090817,43.00,43.85,41.65,41.90,1096900
1045,20090817,1.06,1.07,1.03,1.07,123000
1046,20090817,0.09,0.095,0.088,0.089,1420000
1047,20090817,0.305,0.445,0.305,0.395,110000
1049,20090817,1.93,1.94,1.93,1.94,41000
1050,20090817,0.73,0.74,0.66,0.68,1894000
1051,20090817,0.55,0.56,0.51,0.52,492496000
1052,20090817,3.07,3.07,2.95,2.99,3882000
1053,20090817,3.32,3.33,3.13,3.15,11208000
1055,20090817,2.51,2.58,2.42,2.44,31754000
1058,20090817,0.38,0.38,0.35,0.37,1542000
1059,20090817,0.201,0.201,0.191,0.194,3480000
1060,20090817,0.53,0.53,0.495,0.51,10362879
1062,20090817,0.193,0.209,0.193,0.209,710000
1063,20090817,0.31,0.335,0.305,0.32,90212000
1064,20090817,0.70,0.71,0.70,0.71,279500
1065,20090817,2.13,2.13,2.00,2.02,4464000
1068,20090817,13.32,13.32,12.94,13.00,5717395
1070,20090817,4.12,4.20,4.07,4.09,4192730
1071,20090817,2.75,2.75,2.48,2.60,18790000
1072,20090817,36.10,36.40,35.00,35.30,1589931
1073,20090817,0.91,0.91,0.88,0.88,464000
1076,20090817,0.295,0.295,0.295,0.295,0
1083,20090817,2.60,2.64,2.55,2.57,853024
1088,20090817,31.80,31.85,30.10,30.55,31663408
1093,20090817,4.34,4.40,4.17,4.20,7592000
1094,20090817,0.89,0.96,0.87,0.94,48503000
1097,20090817,1.02,1.02,0.94,0.95,940000
1098,20090817,6.00,6.00,5.68,5.74,625000
1100,20090817,1.23,1.23,1.11,1.11,148000
1104,20090817,0.70,0.70,0.66,0.68,7680000
1105,20090817,0.60,0.60,0.58,0.58,689000
1108,20090817,2.05,2.13,1.98,2.00,6614000
1109,20090817,16.72,16.82,16.50,16.66,16220084
1111,20090817,14.08,14.08,13.76,13.80,26000
1114,20090817,0.98,1.00,0.93,0.95,28307000
1116,20090817,0.70,0.75,0.70,0.73,1292000
1118,20090817,0.305,0.305,0.305,0.305,10000
1120,20090817,2.93,2.93,2.90,2.90,382000
1122,20090817,1.47,1.48,1.41,1.42,4892000
1123,20090817,0.47,0.47,0.47,0.47,532000
1124,20090817,0.71,0.71,0.67,0.68,7110000
1125,20090817,0.245,0.249,0.242,0.244,7780000
1126,20090817,0.24,0.24,0.24,0.24,220000
1129,20090817,0.27,0.29,0.265,0.275,70060000
1130,20090817,0.135,0.143,0.125,0.133,152160000
1131,20090817,0.84,0.86,0.84,0.84,400000
1132,20090817,3.00,3.05,3.00,3.05,42200
1133,20090817,8.11,8.30,7.72,7.81,7675000
1135,20090817,11.60,11.60,11.60,11.60,48500
1136,20090817,3.70,3.74,3.50,3.53,1206000
1137,20090817,2.06,2.06,2.02,2.03,193000
1138,20090817,10.60,10.70,10.18,10.38,13805987
1139,20090817,0.149,0.149,0.149,0.149,0
1140,20090817,0.87,0.87,0.87,0.87,0
1141,20090817,1.26,1.26,1.26,1.26,0
1142,20090817,0.068,0.073,0.066,0.067,494700000
1149,20090817,0.56,0.60,0.53,0.58,1892000
1155,20090817,2.40,2.40,2.24,2.27,1654000
1159,20090817,0.161,0.161,0.161,0.161,40000
1160,20090817,0.44,0.44,0.44,0.44,0
1161,20090817,1.75,1.79,1.73,1.78,856000
1163,20090817,0.365,0.405,0.35,0.39,47008000
1164,20090817,0.20,0.20,0.188,0.188,4810000
1166,20090817,0.184,0.184,0.165,0.165,14641240
1168,20090817,1.16,1.19,1.13,1.13,2032841
1169,20090817,1.62,1.64,1.55,1.55,5003104
1170,20090817,0.84,0.84,0.84,0.84,0
1171,20090817,11.80,12.24,11.62,11.70,30335080
1172,20090817,0.195,0.195,0.185,0.185,644000
1173,20090817,0.138,0.138,0.137,0.144,600000
1174,20090817,1.38,1.38,1.30,1.31,9386937
1175,20090817,7.60,7.60,7.60,7.60,0
1176,20090817,1.15,1.16,1.10,1.11,6250000
1177,20090817,1.68,1.68,1.59,1.61,2378866
1179,20090817,0.00,0.00,0.00,0.00,0
1180,20090817,0.034,0.034,0.032,0.032,20282000
1182,20090817,0.118,0.118,0.11,0.111,5945000
1184,20090817,0.93,0.93,0.93,0.93,80000
1185,20090817,0.59,0.60,0.56,0.58,6180000
1186,20090817,12.04,12.04,11.30,11.50,31998464
1187,20090817,1.00,1.00,1.00,1.00,0
1188,20090817,0.196,0.196,0.18,0.184,4070000
1189,20090817,0.041,0.043,0.041,0.041,55614000
1191,20090817,0.153,0.154,0.142,0.154,2712000
1192,20090817,0.27,0.275,0.246,0.25,19960000
1193,20090817,6.90,6.97,6.50,6.68,1123400
1194,20090817,0.63,0.66,0.63,0.64,920000
1195,20090817,0.375,0.38,0.37,0.38,100000
1196,20090817,0.35,0.36,0.35,0.35,2114000
1198,20090817,0.76,0.80,0.60,0.75,276000
1199,20090817,13.00,13.12,12.44,12.88,13965761
1200,20090817,5.85,5.85,5.18,5.31,10654093
1201,20090817,1.80,1.80,1.72,1.79,324000
1202,20090817,1.83,1.84,1.72,1.73,1886000
1203,20090817,0.97,0.98,0.95,0.97,526000
1205,20090817,2.30,2.33,2.14,2.17,18639100
1207,20090817,0.90,0.91,0.85,0.86,42476000
1208,20090817,2.33,2.33,2.08,2.09,10146000
1211,20090817,45.20,45.20,42.00,42.80,6632205
1212,20090817,11.30,11.50,10.96,11.16,2847250
1213,20090817,0.42,0.42,0.42,0.42,0
1215,20090817,0.455,0.485,0.445,0.48,527948512
1217,20090817,0.081,0.083,0.08,0.081,10184000
1218,20090817,0.255,0.255,0.237,0.237,420000
1220,20090817,1.01,1.01,1.01,1.01,0
1221,20090817,2.50,2.65,2.50,2.65,13730
1222,20090817,0.174,0.176,0.17,0.171,13122217
1223,20090817,0.39,0.39,0.36,0.36,3478000
1224,20090817,4.92,4.94,4.73,4.79,18646000
1225,20090817,0.66,0.66,0.65,0.66,558000
1226,20090817,0.28,0.28,0.28,0.28,0
1227,20090817,0.137,0.143,0.132,0.143,38276000
1228,20090817,0.054,0.056,0.052,0.054,101300000
1229,20090817,1.38,1.40,1.38,1.40,124000
1333,20090817,9.30,9.30,9.10,9.15,8186400
1338,20090817,2.99,3.05,2.92,2.99,17770000
1361,20090817,3.80,3.81,3.65,3.71,11049000
1368,20090817,4.26,4.29,3.90,4.03,9037000
1382,20090817,2.71,2.71,2.60,2.60,794000
1383,20090817,1.03,1.03,0.98,1.03,1766000
1386,20090817,0.66,0.66,0.63,0.63,5035000
1387,20090817,1.59,1.61,1.57,1.60,69030000
1388,20090817,3.28,3.28,3.23,3.25,123000
1389,20090817,1.90,1.92,1.82,1.82,4569739
1393,20090817,7.47,7.47,7.18,7.23,35864880
1398,20090817,5.30,5.35,5.25,5.30,594773952
1399,20090817,0.91,0.91,0.86,0.87,3744000
1688,20090817,19.10,19.10,17.92,18.70,21909450
1766,20090817,4.48,4.52,4.15,4.23,29079000
1800,20090817,9.70,9.70,9.15,9.34,38688412
1808,20090817,0.35,0.35,0.35,0.35,240000
1812,20090817,6.00,6.00,5.48,5.49,4138000
1813,20090817,5.60,5.65,5.28,5.32,8911250
1818,20090817,11.80,11.88,10.90,11.16,7817000
1828,20090817,2.65,2.70,2.62,2.68,3063400
1832,20090817,3.45,3.50,3.40,3.50,489000
1833,20090817,4.75,6.00,4.75,4.79,4738000
1836,20090817,12.70,13.00,12.70,13.00,242000
1838,20090817,2.26,2.27,2.11,2.12,3581000
1862,20090817,37.45,37.45,35.55,35.55,15400
1868,20090817,2.96,3.03,2.78,2.80,7554500
1880,20090817,7.68,7.77,7.47,7.48,13679000
1881,20090817,1.29,1.29,1.26,1.27,4218000
1882,20090817,2.65,2.65,2.59,2.65,463000
1883,20090817,2.00,2.02,1.92,1.99,1211635
1886,20090817,5.57,5.60,5.51,5.53,5817500
1888,20090817,4.03,4.05,3.80,3.86,1283500
1889,20090817,0.83,0.83,0.80,0.80,5392500
1893,20090817,7.15,7.15,6.71,6.76,5677500
1898,20090817,10.46,10.46,9.80,9.95,40396212
1899,20090817,2.93,3.10,2.89,2.98,5267000
1919,20090817,10.74,10.78,10.26,10.40,54917640
1991,20090817,0.82,0.86,0.82,0.82,504000
1997,20090817,2.21,2.23,2.16,2.17,2049000
2000,20090817,0.92,0.92,0.87,0.87,6092000
2002,20090817,2.11,2.11,2.00,2.00,1140500
2005,20090817,0.98,1.02,0.97,0.99,580000
2006,20090817,2.25,2.26,2.09,2.17,13342000
2007,20090817,3.31,3.36,3.23,3.28,32162036
2009,20090817,9.10,9.14,8.95,8.98,31476000
2018,20090817,6.90,6.91,6.70,6.70,364900
2020,20090817,11.52,11.68,10.64,11.50,11292574
2028,20090817,0.45,0.45,0.45,0.45,0
2038,20090817,5.15,5.22,5.01,5.10,13979140
2088,20090817,2.22,2.38,2.07,2.09,17451440
2300,20090817,5.54,5.54,5.35,5.36,307600
2302,20090817,9.50,9.50,8.92,9.10,1790000
2307,20090817,1.23,1.32,1.23,1.25,1870000
2309,20090817,0.465,0.48,0.415,0.425,76234000
2310,20090817,0.57,0.57,0.52,0.53,1896000
2312,20090817,0.14,0.153,0.137,0.14,810000
2313,20090817,5.76,5.76,5.30,5.36,363000
2314,20090817,12.10,12.14,11.50,11.60,8634150
2317,20090817,0.72,0.73,0.67,0.69,2388000
2319,20090817,18.68,18.82,18.42,18.64,5983600
2320,20090817,1.05,1.05,0.98,0.98,114000
2322,20090817,0.15,0.15,0.15,0.15,0
2323,20090817,0.25,0.25,0.23,0.245,312000
2324,20090817,0.285,0.285,0.28,0.28,1420000
2326,20090817,0.08,0.08,0.08,0.08,0
2327,20090817,0.244,0.244,0.228,0.229,4236000
2328,20090817,5.41,5.45,5.30,5.32,58062600
2330,20090817,1.16,1.16,1.16,1.16,0
2332,20090817,1.72,1.77,1.72,1.73,17125976
2333,20090817,7.20,7.20,6.55,6.61,6013500
2336,20090817,0.07,0.07,0.07,0.07,0
2337,20090817,2.37,2.40,2.24,2.27,7656000
2338,20090817,38.00,38.55,37.85,38.00,184500
2339,20090817,0.73,0.73,0.73,0.73,0
2340,20090817,0.86,0.86,0.86,0.86,0
2341,20090817,1.87,1.87,1.81,1.83,280000
2342,20090817,5.40,5.40,5.16,5.20,2080200
2343,20090817,5.50,5.65,5.32,5.35,18508060
2345,20090817,1.40,1.40,1.33,1.34,8714000
2348,20090817,0.93,0.93,0.91,0.91,704000
2349,20090817,0.38,0.41,0.37,0.385,30834000
2355,20090817,4.77,4.77,4.50,4.59,710000
2356,20090817,9.09,9.09,8.46,8.70,794800
2357,20090817,2.60,2.65,2.43,2.44,20566500
2358,20090817,0.94,0.94,0.94,0.94,0
2362,20090817,0.31,0.32,0.31,0.315,1710000
2366,20090817,1.64,1.64,1.55,1.56,1377862
2368,20090817,2.34,2.35,2.20,2.25,831000
2369,20090817,0.48,0.485,0.46,0.47,4920000
2371,20090817,1.36,1.36,1.33,1.33,212000
2379,20090817,0.91,1.03,0.90,0.92,35000
2380,20090817,2.45,2.46,2.25,2.27,32821276
2382,20090817,0.90,0.90,0.88,0.88,336000
2383,20090817,0.57,0.58,0.57,0.57,670000
2387,20090817,11.00,11.38,10.80,11.00,49000
2388,20090817,15.22,15.28,14.80,14.82,21512250
2389,20090817,0.248,0.248,0.223,0.225,1664000
2398,20090817,1.05,1.06,0.96,0.98,954000
2600,20090817,9.20,9.33,8.85,8.95,65984632
2618,20090817,1.00,1.00,0.91,0.92,935893
2626,20090817,2.27,2.30,2.07,2.12,33352000
2628,20090817,32.85,32.95,31.90,32.10,71304272
2633,20090817,1.50,1.50,1.50,1.50,0
2662,20090817,0.46,0.46,0.42,0.42,772000
2668,20090817,0.33,0.33,0.33,0.33,0
2678,20090817,0.77,0.77,0.75,0.75,380000
2688,20090817,12.00,12.16,11.14,11.16,947300
2689,20090817,8.30,8.40,8.01,8.08,10810200
2698,20090817,5.23,5.35,5.12,5.18,2779000
2700,20090817,0.099,0.099,0.099,0.099,0
2722,20090817,1.45,1.46,1.35,1.36,21394000
2727,20090817,3.68,3.69,3.35,3.43,71977936
2728,20090817,0.64,0.64,0.63,0.63,112000
2777,20090817,15.18,15.36,15.02,15.20,19996804
2778,20090817,2.86,2.89,2.84,2.84,8479434
2788,20090817,2.00,2.00,1.90,1.91,560000
2800,20090817,21.00,21.00,20.35,20.50,14653096
2801,20090817,20.50,20.50,19.70,19.72,62000
2823,20090817,14.42,14.46,13.76,13.84,246213984
2825,20090817,16.50,16.50,16.50,16.50,0
2827,20090817,35.10,35.20,33.10,33.85,4475600
2833,20090817,208.00,208.00,202.00,202.20,104200
2836,20090817,14.02,14.02,13.58,13.64,804550
2848,20090817,306.00,306.00,306.00,300.20,100
2866,20090817,3.28,3.31,3.05,3.16,97899152
2868,20090817,3.15,3.18,2.92,2.93,7808000
2877,20090817,7.55,7.55,7.00,7.06,284000
2878,20090817,0.78,0.78,0.74,0.75,12638000
2880,20090817,3.40,3.44,3.28,3.31,6370000
2882,20090817,1.39,1.39,1.30,1.30,4972000
2883,20090817,7.60,7.66,7.27,7.38,23700058
2888,20090817,179.00,179.00,175.10,175.20,594384
2889,20090817,1.60,1.60,1.47,1.50,11716200
2898,20090817,1.25,1.25,1.13,1.19,1930000
2899,20090817,6.85,6.85,6.50,6.53,56742000
3007,20090817,222.40,222.40,222.40,222.40,0
3015,20090817,730.50,730.50,730.50,716.50,30
3020,20090817,180.00,180.00,180.00,180.00,6000
3024,20090817,24.00,24.00,22.85,22.90,4209900
3036,20090817,105.60,105.60,105.60,105.60,0
3087,20090817,395.20,395.40,385.60,386.00,1970
3300,20090817,1.31,1.35,1.29,1.30,536000
3303,20090817,0.87,0.87,0.84,0.86,1238000
3308,20090817,9.60,9.60,9.26,9.30,3665402
3311,20090817,3.41,3.41,3.22,3.31,7687308
3313,20090817,1.83,1.83,1.75,1.76,726000
3318,20090817,1.41,1.41,1.36,1.38,174000
3322,20090817,0.98,1.00,0.95,0.96,1374000
3323,20090817,16.00,16.00,15.12,15.20,15534120
3328,20090817,9.23,9.23,9.01,9.11,72187088
3330,20090817,2.83,2.85,2.64,2.69,4444000
3331,20090817,5.11,5.18,5.09,5.09,1171000
3335,20090817,0.70,0.71,0.70,0.70,1280000
3336,20090817,5.69,5.73,5.33,5.38,2736000
3337,20090817,0.91,0.91,0.85,0.89,7460000
3339,20090817,5.06,5.19,4.53,4.83,15207000
3344,20090817,1.04,1.04,1.04,1.04,0
3355,20090817,0.31,0.31,0.29,0.29,942000
3366,20090817,2.05,2.10,2.00,2.07,342000
3368,20090817,12.30,12.48,12.02,12.24,2212000
3377,20090817,7.48,7.57,7.03,7.24,26516024
3378,20090817,1.54,1.57,1.49,1.50,9554000
3382,20090817,3.05,3.10,3.00,3.03,4424000
3383,20090817,9.52,9.58,9.21,9.36,25829900
3389,20090817,3.47,3.48,3.24,3.25,14256000
3393,20090817,7.38,7.38,6.96,7.20,8252000
3398,20090817,1.19,1.23,1.18,1.20,1971000
3399,20090817,2.14,2.16,2.12,2.12,1023000
3800,20090817,2.43,2.56,2.36,2.42,170012992
3808,20090817,9.08,9.17,8.86,8.95,3184000
3813,20090817,1.35,1.41,1.30,1.31,5497000
3818,20090817,5.50,5.52,5.07,5.22,14715000
3823,20090817,0.24,0.24,0.216,0.216,250000
3828,20090817,1.18,1.18,1.15,1.15,80000
3833,20090817,4.89,4.89,4.38,4.40,10051000
3838,20090817,0.75,0.79,0.74,0.76,20377700
3868,20090817,4.20,4.25,4.05,4.10,316000
3883,20090817,1.58,1.58,1.47,1.50,16637000
3888,20090817,8.97,9.10,8.30,8.44,18729002
3889,20090817,1.48,1.64,1.47,1.54,11372000
3898,20090817,11.80,11.96,11.32,11.80,2786000
3899,20090817,3.75,3.75,3.40,3.45,924000
3900,20090817,11.52,11.52,10.30,10.46,7239542
3918,20090817,1.05,1.05,1.02,1.03,999000
3928,20090817,14.20,14.30,13.76,14.00,203000
3933,20090817,3.01,3.02,2.84,2.88,4408000
3938,20090817,0.67,0.69,0.63,0.65,16038000
3968,20090817,17.94,18.26,17.80,18.00,68505776
3983,20090817,4.25,4.25,4.10,4.11,7044830
3988,20090817,3.78,3.80,3.68,3.72,436089696
3989,20090817,0.61,0.61,0.59,0.59,940000
3993,20090817,6.91,6.96,6.44,6.48,19156000
3998,20090817,1.25,1.25,1.18,1.20,21792000
3999,20090817,1.70,1.73,1.69,1.70,296000
8002,20090817,0.66,0.66,0.66,0.66,0
8003,20090817,0.32,0.33,0.305,0.305,2128000
8005,20090817,0.48,0.48,0.475,0.48,856000
8006,20090817,5.38,5.45,5.34,5.40,221300
8007,20090817,0.53,0.53,0.53,0.53,0
8008,20090817,0.95,0.95,0.91,0.92,1367500
8009,20090817,0.87,0.88,0.87,0.87,605000
8010,20090817,0.015,0.015,0.015,0.015,0
8011,20090817,0.072,0.076,0.072,0.072,5950000
8013,20090817,0.16,0.16,0.15,0.15,196000
8015,20090817,0.80,0.83,0.80,0.83,518000
8016,20090817,1.44,1.44,1.44,1.44,0
8017,20090817,0.044,0.044,0.044,0.044,0
8019,20090817,0.106,0.106,0.093,0.093,2135000
8021,20090817,0.18,0.19,0.165,0.165,1295235
8022,20090817,0.49,0.49,0.47,0.47,2238000
8025,20090817,0.172,0.172,0.168,0.17,694000
8026,20090817,0.26,0.26,0.26,0.26,186000
8028,20090817,0.11,0.11,0.095,0.101,408000
8029,20090817,0.61,0.61,0.58,0.58,170000
8032,20090817,0.178,0.185,0.178,0.181,5776900
8033,20090817,0.23,0.23,0.205,0.219,784000
8035,20090817,0.55,0.56,0.51,0.52,37836000
8037,20090817,0.239,0.239,0.198,0.198,6490000
8041,20090817,0.405,0.405,0.385,0.40,18748000
8042,20090817,0.00,0.00,0.00,0.00,0
8043,20090817,0.265,0.265,0.265,0.265,0
8045,20090817,0.265,0.265,0.265,0.265,60000
8046,20090817,0.70,0.71,0.68,0.71,8448000
8047,20090817,0.143,0.143,0.14,0.14,625000
8048,20090817,0.094,0.094,0.081,0.09,130000
8049,20090817,0.28,0.28,0.265,0.265,336000
8050,20090817,0.22,0.22,0.22,0.22,0
8051,20090817,0.194,0.194,0.194,0.194,8000
8052,20090817,2.20,2.28,2.20,2.28,240000
8053,20090817,0.265,0.27,0.25,0.265,1850000
8055,20090817,0.175,0.181,0.166,0.17,4280000
8058,20090817,3.98,4.00,3.90,3.93,314000
8060,20090817,0.125,0.125,0.125,0.125,60000
8061,20090817,0.105,0.105,0.101,0.105,398000
8063,20090817,0.86,0.87,0.83,0.84,383600
8065,20090817,0.42,0.42,0.42,0.42,0
8067,20090817,0.00,0.00,0.00,0.00,0
8068,20090817,0.11,0.11,0.11,0.11,0
8069,20090817,10.90,10.90,10.40,10.40,167000
8070,20090817,0.50,0.50,0.445,0.475,1856000
8071,20090817,0.19,0.197,0.18,0.184,17758000
8075,20090817,0.12,0.13,0.12,0.122,3374000
8076,20090817,0.285,0.295,0.234,0.23,140000
8078,20090817,0.64,0.64,0.64,0.64,50000
8079,20090817,0.455,0.46,0.425,0.435,3026080
8080,20090817,0.86,0.86,0.86,0.86,0
8081,20090817,0.385,0.385,0.38,0.38,50000
8082,20090817,0.13,0.13,0.13,0.13,0
8083,20090817,0.10,0.108,0.10,0.10,2644000
8086,20090817,0.119,0.124,0.118,0.12,320000
8088,20090817,0.224,0.224,0.205,0.208,1244000
8089,20090817,0.98,0.98,0.92,0.92,2304000
8090,20090817,0.00,0.00,0.00,0.00,0
8091,20090817,0.181,0.181,0.173,0.181,1010000
8092,20090817,0.08,0.08,0.08,0.087,176000
8095,20090817,0.345,0.35,0.345,0.345,334000
8096,20090817,0.73,0.73,0.72,0.72,130000
8100,20090817,0.107,0.107,0.105,0.105,764490
8101,20090817,0.00,0.00,0.00,0.00,0
8102,20090817,0.53,0.53,0.53,0.53,28000
8103,20090817,0.375,0.375,0.375,0.375,0
8106,20090817,0.235,0.235,0.235,0.25,35000
8108,20090817,0.152,0.152,0.131,0.133,3192000
8109,20090817,0.116,0.116,0.116,0.116,0
8110,20090817,0.108,0.108,0.108,0.108,0
8111,20090817,0.50,0.54,0.50,0.54,895000
8112,20090817,0.76,0.76,0.76,0.76,0
8115,20090817,0.19,0.19,0.19,0.19,0
8116,20090817,0.36,0.36,0.33,0.34,105640000
8117,20090817,0.032,0.033,0.03,0.031,78095000
8118,20090817,1.48,1.48,1.43,1.48,24000
8119,20090817,0.171,0.171,0.148,0.162,540000
8120,20090817,0.048,0.048,0.048,0.048,0
8123,20090817,0.26,0.26,0.229,0.23,2940000
8126,20090817,0.24,0.24,0.24,0.24,0
8128,20090817,0.077,0.077,0.072,0.073,29800000
8129,20090817,0.08,0.08,0.077,0.077,14480000
8130,20090817,0.214,0.214,0.214,0.214,0
8131,20090817,0.295,0.295,0.295,0.295,0
8136,20090817,0.45,0.455,0.43,0.435,24592000
8137,20090817,0.51,0.53,0.50,0.53,8856000
8139,20090817,0.113,0.113,0.113,0.113,0
8141,20090817,0.00,0.00,0.00,0.00,0
8143,20090817,0.06,0.062,0.055,0.055,5600000
8148,20090817,0.31,0.31,0.31,0.31,0
8149,20090817,1.40,1.40,1.40,1.40,0
8150,20090817,0.42,0.445,0.42,0.435,6290000
8151,20090817,0.238,0.238,0.237,0.237,588000
8153,20090817,0.285,0.30,0.285,0.295,2536000
8155,20090817,0.27,0.29,0.26,0.265,496000
8158,20090817,0.24,0.249,0.24,0.242,1360000
8167,20090817,0.118,0.122,0.116,0.116,37320000
8169,20090817,0.153,0.153,0.153,0.153,0
8171,20090817,0.117,0.117,0.117,0.117,0
8172,20090817,0.10,0.10,0.10,0.10,0
8173,20090817,0.117,0.121,0.109,0.11,68810000
8175,20090817,0.10,0.10,0.10,0.10,0
8176,20090817,0.95,0.96,0.89,0.91,1220000
8178,20090817,0.101,0.101,0.101,0.101,0
8180,20090817,1.56,1.56,1.56,1.56,0
8182,20090817,0.95,0.96,0.90,0.91,8610000
8186,20090817,0.17,0.17,0.16,0.161,3040000
8188,20090817,0.345,0.345,0.345,0.345,0
8189,20090817,0.34,0.405,0.32,0.405,1940000
8190,20090817,0.124,0.13,0.116,0.127,1690000
8192,20090817,0.125,0.125,0.125,0.125,0
8196,20090817,0.63,0.63,0.63,0.60,140000
8197,20090817,0.119,0.119,0.101,0.101,1360000
8198,20090817,0.345,0.345,0.285,0.285,96000
8199,20090817,20.00,21.50,20.00,20.90,4032000
8200,20090817,0.122,0.123,0.115,0.12,8170000
8201,20090817,0.00,0.00,0.00,0.00,0
8202,20090817,0.082,0.086,0.078,0.079,17140000
8203,20090817,0.80,0.86,0.78,0.79,9840000
8205,20090817,0.34,0.34,0.34,0.34,0
8206,20090817,1.39,1.45,1.32,1.41,1729000
8208,20090817,1.16,1.16,1.10,1.10,128000
8210,20090817,0.31,0.31,0.31,0.31,0
8211,20090817,0.077,0.077,0.077,0.077,0
8212,20090817,0.28,0.285,0.27,0.275,1140000
8213,20090817,0.09,0.10,0.09,0.10,810000
8216,20090817,0.51,0.51,0.51,0.51,0
8217,20090817,3.01,3.12,3.01,3.12,49000
8220,20090817,0.056,0.056,0.056,0.056,0
8221,20090817,0.90,0.90,0.86,0.86,2704500
8222,20090817,0.00,0.00,0.00,0.00,0
8225,20090817,0.57,0.57,0.57,0.57,0
8226,20090817,0.225,0.225,0.225,0.225,0
8227,20090817,0.25,0.25,0.25,0.25,4000
8233,20090817,0.15,0.15,0.133,0.137,5729009
8247,20090817,2.51,2.51,2.51,2.51,0
8250,20090817,0.022,0.022,0.022,0.022,0
8251,20090817,0.57,0.58,0.56,0.56,128000
8253,20090817,0.33,0.33,0.31,0.31,720000
8258,20090817,0.141,0.142,0.141,0.141,290000
8259,20090817,0.36,0.36,0.34,0.345,12372000
8262,20090817,3.10,3.10,3.10,3.10,0
8266,20090817,0.135,0.135,0.135,0.135,80000
8270,20090817,0.57,0.58,0.56,0.56,1140000
8271,20090817,0.265,0.265,0.255,0.255,204000
8272,20090817,0.53,0.54,0.50,0.50,3450000
8273,20090817,0.70,0.70,0.70,0.70,0
8277,20090817,12.90,12.90,12.00,12.48,1916000
8279,20090817,0.41,0.41,0.405,0.41,1664000
8285,20090817,1.92,1.92,1.71,1.76,6995000
8286,20090817,0.53,0.53,0.53,0.53,0
8287,20090817,5.45,5.45,5.45,5.45,0
8290,20090817,1.06,1.06,0.97,0.97,630000
8292,20090817,0.485,0.485,0.43,0.475,198000
8293,20090817,0.50,0.50,0.50,0.50,0
8298,20090817,0.28,0.28,0.28,0.28,0
8299,20090817,0.134,0.138,0.126,0.134,24828000
8301,20090817,0.25,0.255,0.25,0.255,408000
8306,20090817,1.33,1.33,1.24,1.29,4765000
8310,20090817,0.00,0.00,0.00,0.00,0
8313,20090817,0.00,0.00,0.00,0.00,0
8317,20090817,0.10,0.101,0.094,0.099,5224991
8319,20090817,1.68,1.68,1.68,1.68,0
8329,20090817,1.25,1.25,1.05,1.09,2280000
8331,20090817,1.04,1.04,1.02,1.02,166000
8340,20090817,0.153,0.195,0.153,0.195,670000
8348,20090817,1.13,1.13,1.13,1.14,4000
DJI,20090817,9398.04,9401.97,9232.83,9321.40,172778704
HSI,20090817,20467.301,20471.77,20058.10,20137.07,0
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