0002,20090820,52.00,52.80,52.00,52.65,4136686
0003,20090820,16.72,16.76,16.54,16.62,6456960
0004,20090820,33.20,33.80,32.60,33.60,8839748
0005,20090820,82.90,83.45,82.35,82.95,16164064
0006,20090820,42.70,43.35,42.65,43.35,2740108
0007,20090820,0.65,0.67,0.64,0.67,556000
0008,20090820,2.12,2.14,2.11,2.13,9943690
0009,20090820,0.24,0.24,0.228,0.234,10790000
0010,20090820,37.00,38.50,37.00,38.05,1077102
0011,20090820,114.80,114.80,112.40,113.30,1942820
0012,20090820,46.95,47.35,46.00,46.95,4006224
0013,20090820,57.00,57.50,56.35,57.40,5209087
0014,20090820,19.40,19.66,18.92,19.18,2674574
0015,20090820,0.69,0.73,0.69,0.73,2148000
0016,20090820,107.10,111.00,107.00,109.50,5634470
0017,20090820,17.00,17.10,16.80,16.82,7590133
0018,20090820,0.94,0.95,0.94,0.94,512000
0019,20090820,84.15,85.40,84.05,84.90,1621272
0020,20090820,20.75,21.20,20.70,20.75,276386
0021,20090820,0.235,0.235,0.235,0.235,0
0022,20090820,0.112,0.118,0.112,0.114,1600000
0023,20090820,25.40,25.40,24.85,24.95,4061799
0024,20090820,0.23,0.235,0.23,0.23,1652000
0025,20090820,6.00,6.00,6.00,6.00,36000
0026,20090820,55.40,55.40,55.40,55.40,0
0027,20090820,2.09,2.14,2.05,2.14,4935381
0028,20090820,4.17,4.20,4.16,4.20,107069
0029,20090820,1.54,1.54,1.53,1.53,70000
0030,20090820,2.51,2.68,2.50,2.57,480000
0031,20090820,0.73,0.75,0.73,0.75,8472000
0032,20090820,6.20,6.26,6.15,6.26,220200
0033,20090820,1.05,1.05,0.98,0.98,20000
0034,20090820,7.77,7.99,7.73,7.76,1901000
0035,20090820,1.74,1.80,1.74,1.79,12453218
0036,20090820,0.87,1.10,0.87,1.00,1269000
0037,20090820,0.227,0.245,0.227,0.245,244000
0038,20090820,2.65,2.76,2.63,2.74,4248000
0039,20090820,0.425,0.46,0.425,0.46,72000
0040,20090820,0.86,0.86,0.86,0.86,6000
0041,20090820,16.42,16.90,16.42,16.80,444100
0042,20090820,1.84,1.90,1.84,1.87,1761000
0043,20090820,0.235,0.24,0.235,0.24,1248000
0044,20090820,93.00,93.90,93.00,93.30,120100
0045,20090820,8.32,8.42,8.16,8.40,288804
0046,20090820,1.11,1.11,1.11,1.11,0
0047,20090820,0.38,0.38,0.37,0.37,360000
0048,20090820,0.66,0.66,0.66,0.66,0
0049,20090820,4.92,4.95,4.91,4.92,85000
0050,20090820,6.11,6.20,6.10,6.10,16000
0051,20090820,6.15,6.17,6.01,6.17,47000
0052,20090820,6.80,6.80,6.74,6.80,275500
0053,20090820,76.50,76.50,73.30,75.50,40000
0054,20090820,23.80,24.25,23.65,23.90,869429
0055,20090820,0.174,0.178,0.173,0.175,21320000
0056,20090820,0.97,0.98,0.94,0.94,650000
0057,20090820,2.24,2.35,2.24,2.34,108000
0058,20090820,0.199,0.199,0.199,0.199,0
0059,20090820,0.52,0.52,0.50,0.52,1483060
0060,20090820,0.99,0.99,0.99,0.99,2000
0061,20090820,2.90,3.12,2.81,2.83,11918700
0062,20090820,22.90,23.25,22.70,23.20,51600
0063,20090820,0.17,0.179,0.168,0.179,351000
0064,20090820,0.72,0.80,0.72,0.80,83631000
0065,20090820,0.79,0.79,0.79,0.79,197600
0066,20090820,27.55,27.60,27.15,27.45,2668032
0067,20090820,3.13,3.28,3.10,3.27,27630000
0068,20090820,3.23,3.23,3.23,3.30,10000
0069,20090820,11.94,12.18,11.92,12.12,2751526
0070,20090820,0.131,0.134,0.13,0.134,890000
0071,20090820,7.80,7.90,7.78,7.90,24000
0074,20090820,2.28,2.38,2.26,2.37,2210000
0075,20090820,1.25,1.25,1.25,1.35,20000
0076,20090820,0.046,0.047,0.045,0.046,25236500
0077,20090820,1.29,1.29,1.17,1.23,696000
0078,20090820,2.40,2.50,2.40,2.45,943200
0079,20090820,0.36,0.36,0.36,0.36,128000
0080,20090820,0.00,0.00,0.00,0.00,0
0081,20090820,3.75,3.75,3.75,3.75,0
0082,20090820,0.99,1.01,0.97,0.99,18900000
0083,20090820,14.68,14.96,14.58,14.94,6721136
0084,20090820,0.57,0.57,0.55,0.55,417000
0085,20090820,1.02,1.03,0.98,0.99,868000
0086,20090820,6.25,6.25,6.03,6.15,19000
0087,20090820,15.60,16.00,15.60,15.90,370000
0088,20090820,4.32,4.33,4.24,4.33,260000
0089,20090820,2.63,2.66,2.62,2.69,48000
0090,20090820,2.40,2.45,2.34,2.41,1845000
0091,20090820,0.124,0.126,0.121,0.121,34422000
0092,20090820,0.28,0.285,0.275,0.28,6947907
0093,20090820,1.05,1.06,1.02,1.05,128000
0094,20090820,1.68,1.70,1.62,1.64,808000
0095,20090820,0.32,0.32,0.305,0.32,113200
0096,20090820,153.50,153.50,153.50,153.50,0
0097,20090820,0.67,0.68,0.66,0.66,7140000
0098,20090820,1.69,1.69,1.69,1.69,12000
0099,20090820,0.96,0.96,0.96,0.96,0
0100,20090820,3.41,3.46,3.37,3.45,176000
0101,20090820,25.40,26.20,25.40,25.95,6381393
0102,20090820,1.48,1.48,1.48,1.48,0
0103,20090820,0.74,0.77,0.74,0.77,838000
0104,20090820,0.73,0.73,0.73,0.73,0
0105,20090820,17.60,17.60,17.30,17.60,12000
0106,20090820,0.27,0.28,0.27,0.27,156000
0107,20090820,3.23,3.25,3.13,3.20,9123800
0108,20090820,1.96,2.00,1.96,2.00,86000
0109,20090820,0.56,0.57,0.52,0.54,9565214
0110,20090820,0.31,0.38,0.31,0.37,842000
0111,20090820,1.81,1.93,1.81,1.93,662000
0112,20090820,1.60,1.60,1.60,1.60,2000
0113,20090820,3.70,3.70,3.48,3.52,351000
0114,20090820,0.81,0.82,0.81,0.82,55000
0115,20090820,0.12,0.12,0.12,0.12,0
0116,20090820,6.50,6.60,6.50,6.54,79000
0117,20090820,0.54,0.55,0.54,0.55,100000
0118,20090820,0.50,0.50,0.50,0.50,490000
0119,20090820,5.99,6.08,5.81,6.05,10137400
0120,20090820,0.285,0.285,0.285,0.285,0
0121,20090820,0.13,0.13,0.126,0.126,2950000
0122,20090820,0.38,0.38,0.38,0.38,139000
0123,20090820,1.44,1.48,1.44,1.47,29498674
0124,20090820,1.30,1.45,1.30,1.37,1508000
0125,20090820,2.92,2.93,2.89,2.90,432000
0126,20090820,1.70,1.74,1.67,1.70,1528000
0127,20090820,13.80,13.84,13.42,13.80,576500
0128,20090820,0.345,0.345,0.34,0.35,896000
0129,20090820,0.086,0.089,0.086,0.088,6899267
0130,20090820,1.00,1.00,1.00,1.00,0
0131,20090820,1.96,1.99,1.92,1.97,592000
0132,20090820,0.242,0.246,0.232,0.235,492000
0133,20090820,16.30,16.32,15.92,16.06,740000
0135,20090820,7.05,7.15,6.78,6.85,16057458
0136,20090820,1.48,1.53,1.45,1.50,1368600
0137,20090820,2.36,2.40,2.32,2.40,284000
0138,20090820,0.76,0.79,0.76,0.79,13389
0139,20090820,0.142,0.142,0.138,0.139,790000
0140,20090820,0.15,0.15,0.15,0.15,0
0141,20090820,0.63,0.63,0.63,0.63,0
0142,20090820,4.80,4.84,4.67,4.78,3707017
0143,20090820,0.05,0.051,0.05,0.051,52000
0144,20090820,26.80,26.90,26.25,26.85,5597103
0145,20090820,1.24,1.24,1.24,1.24,0
0146,20090820,1.58,1.58,1.58,1.58,0
0147,20090820,1.05,1.20,1.01,1.19,36083100
0148,20090820,22.20,22.30,21.90,22.15,672333
0149,20090820,0.19,0.205,0.19,0.202,41050000
0151,20090820,4.70,4.72,4.59,4.65,6722800
0152,20090820,0.57,0.59,0.57,0.58,33623584
0154,20090820,1.00,1.00,0.96,0.99,4494000
0155,20090820,0.114,0.117,0.114,0.117,35165000
0156,20090820,0.152,0.153,0.152,0.153,1400000
0157,20090820,1.36,1.36,1.34,1.35,400000
0158,20090820,61.00,61.00,61.00,61.00,0
0159,20090820,1.05,1.06,1.04,1.05,1072000
0160,20090820,2.42,2.45,2.42,2.44,428662
0161,20090820,2.13,2.18,2.11,2.16,1670000
0162,20090820,0.35,0.36,0.35,0.36,1810000
0163,20090820,1.12,1.14,1.10,1.13,2354000
0164,20090820,0.37,0.385,0.37,0.385,1700000
0165,20090820,19.40,20.80,19.40,20.50,14164817
0166,20090820,0.445,0.455,0.43,0.445,112882000
0167,20090820,0.198,0.203,0.195,0.201,3390000
0168,20090820,26.10,26.60,26.00,26.30,765000
0169,20090820,0.30,0.31,0.285,0.31,178000
0170,20090820,4.40,4.40,4.40,4.40,0
0171,20090820,1.25,1.28,1.25,1.25,2150000
0172,20090820,0.59,0.60,0.58,0.60,370000
0173,20090820,2.58,2.63,2.53,2.57,3371845
0174,20090820,0.62,0.62,0.62,0.62,0
0175,20090820,1.95,1.98,1.87,1.91,44342000
0176,20090820,0.168,0.168,0.165,0.166,204535
0177,20090820,6.06,6.10,5.97,6.00,5894000
0178,20090820,3.34,3.34,3.20,3.29,2242000
0179,20090820,3.30,3.37,3.20,3.25,20096756
0180,20090820,0.355,0.355,0.355,0.355,0
0181,20090820,0.53,0.56,0.53,0.56,180000
0182,20090820,0.78,0.79,0.76,0.78,27384200
0183,20090820,4.90,4.90,4.90,4.90,0
0184,20090820,3.28,3.41,3.25,3.25,432000
0185,20090820,0.082,0.082,0.08,0.08,400000
0186,20090820,0.74,0.76,0.74,0.74,62000
0187,20090820,1.81,1.94,1.81,1.94,294000
0188,20090820,0.18,0.18,0.18,0.18,0
0189,20090820,0.82,0.90,0.82,0.90,693000
0190,20090820,0.59,0.61,0.58,0.61,17006136
0191,20090820,0.415,0.425,0.415,0.42,562000
0192,20090820,0.01,0.01,0.01,0.01,0
0193,20090820,0.044,0.045,0.041,0.042,50190000
0194,20090820,5.98,6.04,5.97,6.04,376000
0195,20090820,2.35,2.35,2.35,2.35,180000
0196,20090820,1.85,1.89,1.84,1.88,15855000
0197,20090820,0.375,0.38,0.365,0.375,18680000
0198,20090820,0.24,0.247,0.24,0.247,2548262
0199,20090820,1.10,1.14,1.10,1.14,115200
0200,20090820,4.21,4.35,4.16,4.32,9296000
0201,20090820,0.129,0.131,0.129,0.131,1604000
0202,20090820,0.111,0.114,0.109,0.112,123340000
0203,20090820,3.84,3.86,3.72,3.80,47640000
0204,20090820,1.35,1.35,1.31,1.32,640000
0205,20090820,0.162,0.172,0.162,0.172,1800000
0207,20090820,0.78,0.78,0.78,0.78,0
0208,20090820,1.15,1.17,1.12,1.12,6010000
0209,20090820,0.35,0.35,0.35,0.35,0
0210,20090820,5.15,5.30,5.05,5.13,4322000
0211,20090820,0.016,0.016,0.016,0.016,0
0212,20090820,10.50,10.50,10.50,10.50,0
0213,20090820,0.39,0.395,0.39,0.395,30000
0214,20090820,0.78,0.79,0.77,0.78,188000
0215,20090820,1.19,1.19,1.16,1.17,4691000
0216,20090820,0.96,0.97,0.96,0.97,212000
0217,20090820,0.54,0.55,0.50,0.54,7849000
0218,20090820,3.93,4.01,3.90,4.00,1735000
0219,20090820,0.70,0.70,0.70,0.70,0
0220,20090820,4.15,4.41,4.15,4.40,2611000
0221,20090820,0.28,0.305,0.255,0.26,58264000
0222,20090820,3.43,3.64,3.43,3.50,2420000
0223,20090820,0.435,0.435,0.435,0.435,0
0224,20090820,0.60,0.60,0.60,0.60,0
0225,20090820,4.20,4.20,4.20,4.20,6000
0226,20090820,2.80,2.87,2.70,2.73,3741000
0227,20090820,1.05,1.05,1.03,1.05,3872000
0228,20090820,0.47,0.485,0.47,0.48,16074000
0229,20090820,0.72,0.76,0.70,0.72,203000
0230,20090820,1.93,2.06,1.93,2.03,15149439
0231,20090820,0.136,0.148,0.136,0.145,1080000
0232,20090820,0.25,0.26,0.249,0.26,6402000
0233,20090820,0.71,0.83,0.71,0.80,68124800
0234,20090820,0.13,0.13,0.127,0.131,408000
0235,20090820,0.30,0.30,0.275,0.28,31385000
0236,20090820,1.13,1.13,1.12,1.14,50000
0237,20090820,4.00,4.00,4.00,4.00,0
0239,20090820,1.34,1.36,1.34,1.35,100000
0240,20090820,0.29,0.295,0.28,0.285,2780000
0241,20090820,0.255,0.255,0.24,0.242,5030000
0242,20090820,5.26,5.26,5.04,5.13,6931927
0243,20090820,0.355,0.37,0.355,0.37,288000
0244,20090820,0.33,0.33,0.255,0.26,271000
0245,20090820,0.088,0.09,0.088,0.089,6392000
0246,20090820,6.40,6.60,6.36,6.58,330800
0247,20090820,27.80,27.80,27.80,27.80,0
0248,20090820,0.241,0.27,0.241,0.27,212000
0250,20090820,0.048,0.048,0.046,0.046,2311166
0251,20090820,3.29,3.29,3.29,3.29,0
0252,20090820,1.76,1.76,1.76,1.76,0
0253,20090820,0.90,0.90,0.90,0.90,14000
0254,20090820,0.255,0.26,0.255,0.26,1615000
0255,20090820,3.12,3.15,3.12,3.13,114000
0256,20090820,0.77,0.80,0.77,0.80,7800000
0257,20090820,2.95,2.96,2.88,2.89,4102000
0258,20090820,3.10,3.25,3.08,3.20,1164601
0259,20090820,0.42,0.42,0.42,0.42,0
0260,20090820,0.24,0.24,0.237,0.237,820000
0261,20090820,0.01,0.011,0.01,0.01,73520000
0262,20090820,0.40,0.40,0.39,0.40,606400
0263,20090820,0.192,0.199,0.192,0.194,66308000
0264,20090820,0.54,0.54,0.54,0.54,0
0265,20090820,0.52,0.52,0.50,0.50,100000
0266,20090820,6.79,6.79,6.79,6.79,2000
0267,20090820,22.15,22.50,21.50,21.75,6929932
0268,20090820,1.33,1.33,1.25,1.29,8891000
0269,20090820,0.109,0.115,0.109,0.112,29100000
0270,20090820,3.91,3.98,3.91,3.97,5737600
0271,20090820,0.62,0.62,0.62,0.62,78493
0272,20090820,4.78,4.82,4.70,4.73,14574659
0273,20090820,1.11,1.21,1.11,1.19,21741500
0274,20090820,0.44,0.45,0.44,0.45,5200000
0275,20090820,0.49,0.52,0.48,0.51,790636
0276,20090820,2.83,2.83,2.73,2.76,6938000
0277,20090820,3.45,3.45,3.45,3.45,0
0278,20090820,2.00,2.00,1.99,1.99,48000
0279,20090820,1.19,1.19,1.18,1.18,399848
0280,20090820,0.86,0.87,0.84,0.86,202000
0281,20090820,0.31,0.31,0.31,0.31,0
0282,20090820,1.04,1.06,1.04,1.06,478000
0283,20090820,3.05,3.05,3.03,3.03,42200
0285,20090820,3.89,3.94,3.69,3.85,11259500
0286,20090820,0.30,0.30,0.285,0.285,5114050
0287,20090820,3.70,3.70,3.70,3.70,0
0288,20090820,0.56,0.58,0.53,0.53,500000
0289,20090820,10.06,10.06,10.04,10.04,48000
0290,20090820,0.415,0.45,0.415,0.43,3984000
0291,20090820,20.10,20.90,19.82,20.75,3596314
0292,20090820,0.039,0.041,0.039,0.04,4654013
0293,20090820,11.42,11.56,11.30,11.40,5144832
0294,20090820,1.50,1.50,1.45,1.45,28000
0295,20090820,0.073,0.081,0.059,0.066,1704057984
0296,20090820,0.72,0.74,0.72,0.74,225000
0297,20090820,3.99,4.03,3.76,3.89,45143244
0298,20090820,0.385,0.405,0.385,0.39,2008000
0299,20090820,0.95,0.95,0.93,0.95,1074000
0300,20090820,6.08,6.31,6.02,6.30,987000
0302,20090820,75.25,75.60,73.85,73.90,278800
0303,20090820,61.80,62.05,60.20,62.00,345746
0304,20090820,1.50,1.50,1.50,1.50,0
0305,20090820,0.77,0.83,0.77,0.83,400000
0306,20090820,1.25,1.25,1.20,1.20,14000
0307,20090820,0.101,0.104,0.101,0.102,2100000
0308,20090820,1.63,1.66,1.62,1.65,26471516
0309,20090820,0.255,0.265,0.25,0.26,441000
0310,20090820,0.82,0.83,0.82,0.82,137000
0311,20090820,0.82,0.82,0.79,0.81,1058000
0313,20090820,0.44,0.44,0.44,0.44,0
0315,20090820,5.55,5.75,5.50,5.70,407777
0316,20090820,42.00,42.15,39.80,40.70,2716900
0317,20090820,16.12,17.12,16.12,16.96,2076000
0318,20090820,0.191,0.195,0.186,0.192,20115000
0319,20090820,1.63,1.67,1.60,1.67,1716000
0320,20090820,0.70,0.70,0.70,0.70,0
0321,20090820,6.18,6.18,6.00,6.10,1184000
0322,20090820,13.90,14.24,13.90,14.06,2729000
0323,20090820,5.15,5.24,5.04,5.21,37856192
0326,20090820,0.228,0.229,0.222,0.223,3890000
0328,20090820,2.78,2.78,2.60,2.70,72000
0329,20090820,0.203,0.203,0.195,0.20,1466000
0330,20090820,59.90,60.30,58.70,60.05,3195100
0332,20090820,0.127,0.13,0.12,0.125,2808000
0333,20090820,0.36,0.375,0.36,0.37,214000
0334,20090820,0.29,0.32,0.28,0.30,3790000
0335,20090820,0.96,0.96,0.96,0.96,4000
0336,20090820,7.92,7.92,7.48,7.54,5620415
0337,20090820,2.82,2.82,2.77,2.81,703000
0338,20090820,3.54,3.59,3.50,3.54,18151000
0339,20090820,0.335,0.335,0.335,0.335,10000
0340,20090820,0.37,0.385,0.37,0.38,39030000
0341,20090820,16.68,16.68,16.42,16.60,766000
0342,20090820,0.65,0.68,0.64,0.66,4169000
0343,20090820,0.465,0.47,0.465,0.47,102200
0345,20090820,4.69,4.78,4.67,4.77,880000
0346,20090820,0.73,0.75,0.71,0.73,17608000
0347,20090820,15.64,15.96,14.98,15.88,34716708
0348,20090820,0.183,0.183,0.172,0.179,962000
0349,20090820,15.32,15.58,15.32,15.58,1890220
0350,20090820,1.74,1.77,1.65,1.76,1798000
0351,20090820,0.156,0.157,0.153,0.155,19740000
0352,20090820,0.36,0.36,0.36,0.36,0
0353,20090820,0.176,0.188,0.176,0.181,87072000
0355,20090820,0.40,0.41,0.395,0.405,4469000
0356,20090820,0.48,0.48,0.48,0.48,0
0357,20090820,5.20,5.20,4.90,5.00,9000
0358,20090820,16.32,16.78,16.32,16.60,29719704
0359,20090820,0.67,0.70,0.67,0.69,1706000
0360,20090820,1.49,1.50,1.46,1.50,76000
0361,20090820,0.385,0.385,0.385,0.385,0
0362,20090820,0.159,0.163,0.149,0.156,77498224
0363,20090820,38.50,39.80,38.50,39.60,2223585
0364,20090820,0.365,0.375,0.365,0.375,220000
0365,20090820,0.209,0.209,0.18,0.204,504000
0366,20090820,3.85,3.90,3.83,3.89,922200
0367,20090820,0.59,0.61,0.59,0.60,2936000
0368,20090820,3.83,3.89,3.69,3.73,9209500
0369,20090820,1.92,1.92,1.87,1.87,522000
0370,20090820,0.049,0.049,0.047,0.048,16864000
0371,20090820,1.52,1.56,1.49,1.55,11338702
0372,20090820,0.495,0.495,0.48,0.485,1228000
0373,20090820,17.00,17.00,17.00,17.00,0
0374,20090820,2.10,2.10,2.10,2.10,168000
0375,20090820,4.54,4.54,4.53,4.53,26000
0376,20090820,0.10,0.10,0.10,0.10,0
0377,20090820,0.95,0.95,0.95,0.95,3800
0378,20090820,1.79,1.85,1.74,1.74,280000
0379,20090820,0.29,0.295,0.265,0.29,3950000
0380,20090820,0.058,0.064,0.058,0.061,41260000
0381,20090820,0.228,0.228,0.225,0.228,70000
0382,20090820,0.28,0.28,0.275,0.28,2206000
0383,20090820,1.05,1.08,1.05,1.08,160000
0384,20090820,2.16,2.20,2.10,2.16,7444200
0385,20090820,0.30,0.30,0.30,0.30,0
0386,20090820,6.80,6.95,6.72,6.90,205542336
0387,20090820,0.53,0.56,0.52,0.55,480000
0388,20090820,143.80,146.60,143.60,145.00,4731994
0390,20090820,6.99,7.12,6.93,7.04,22787506
0391,20090820,0.51,0.56,0.51,0.54,2846000
0392,20090820,38.40,38.65,38.00,38.20,879700
0393,20090820,2.25,2.25,2.22,2.23,136000
0395,20090820,4.47,4.60,4.30,4.38,167600
0396,20090820,1.15,1.20,1.14,1.16,126000
0397,20090820,0.62,0.62,0.59,0.61,8884000
0398,20090820,1.61,1.65,1.56,1.60,670000
0399,20090820,0.385,0.395,0.385,0.39,3820000
0402,20090820,0.35,0.365,0.35,0.36,218000
0403,20090820,0.64,0.64,0.61,0.63,691600
0404,20090820,0.75,0.76,0.75,0.76,284000
0405,20090820,2.74,2.74,2.70,2.74,885000
0406,20090820,1.16,1.18,1.14,1.18,272000
0408,20090820,4.40,4.50,4.30,4.49,110000
0409,20090820,0.40,0.405,0.395,0.405,2272000
0410,20090820,4.42,4.49,4.27,4.39,14009500
0411,20090820,3.25,3.25,3.25,3.25,0
0412,20090820,0.95,0.98,0.95,0.97,4525000
0413,20090820,0.33,0.35,0.31,0.35,2752000
0416,20090820,3.36,3.36,3.36,3.36,0
0417,20090820,2.11,2.14,2.07,2.12,281000
0418,20090820,0.37,0.37,0.36,0.37,778000
0419,20090820,0.046,0.047,0.046,0.047,7950000
0420,20090820,0.99,1.11,0.95,1.08,4730000
0422,20090820,0.93,0.94,0.93,0.94,36000
0423,20090820,1.57,1.62,1.57,1.61,56000
0425,20090820,7.31,7.36,7.18,7.18,1822000
0426,20090820,0.259,0.259,0.259,0.259,0
0428,20090820,4.85,4.95,4.82,4.89,562000
0430,20090820,0.108,0.108,0.108,0.106,100000
0431,20090820,0.355,0.38,0.34,0.38,572000
0432,20090820,2.14,2.16,2.12,2.15,325000
0433,20090820,0.57,0.58,0.55,0.58,14677500
0435,20090820,1.74,1.76,1.73,1.74,2799461
0438,20090820,0.55,0.55,0.51,0.53,2850000
0439,20090820,0.025,0.025,0.025,0.025,0
0440,20090820,37.20,39.95,37.20,39.95,676100
0444,20090820,0.62,0.62,0.62,0.62,0
0448,20090820,0.52,0.53,0.52,0.52,929000
0449,20090820,3.08,3.08,2.95,2.98,858000
0450,20090820,1.96,1.97,1.95,1.96,210000
0451,20090820,1.41,1.41,1.41,1.41,0
0455,20090820,0.57,0.57,0.56,0.57,28000
0456,20090820,0.265,0.265,0.265,0.265,0
0457,20090820,0.71,0.73,0.71,0.73,100000
0458,20090820,1.60,1.60,1.60,1.60,0
0462,20090820,0.58,0.59,0.56,0.57,1009600
0464,20090820,0.48,0.48,0.475,0.475,448000
0467,20090820,0.485,0.485,0.47,0.485,10386000
0469,20090820,0.209,0.21,0.209,0.209,372000
0471,20090820,0.10,0.102,0.098,0.10,4965000
0472,20090820,0.51,0.54,0.51,0.54,180000
0474,20090820,1.08,1.22,1.08,1.16,44069328
0475,20090820,0.49,0.49,0.49,0.49,44000
0476,20090820,0.57,0.58,0.55,0.58,1340000
0477,20090820,1.08,1.08,1.04,1.06,1184000
0479,20090820,0.025,0.025,0.025,0.025,0
0480,20090820,3.17,3.21,3.13,3.18,448800
0482,20090820,0.90,0.94,0.89,0.92,288000
0483,20090820,1.35,1.47,1.35,1.36,260000
0485,20090820,0.34,0.34,0.335,0.34,650000
0487,20090820,0.345,0.35,0.34,0.35,1156000
0488,20090820,0.128,0.129,0.126,0.127,14713000
0489,20090820,8.19,8.50,8.12,8.34,23445436
0491,20090820,0.042,0.043,0.041,0.042,7367037
0493,20090820,2.29,2.32,2.25,2.30,101004952
0494,20090820,27.50,28.20,27.15,27.85,7690381
0495,20090820,0.18,0.18,0.18,0.18,0
0496,20090820,1.09,1.12,1.09,1.10,528000
0497,20090820,0.218,0.24,0.217,0.22,83369696
0498,20090820,0.36,0.37,0.35,0.35,35256304
0499,20090820,1.26,1.26,1.26,1.26,21000
0500,20090820,0.55,0.58,0.55,0.57,797000
0501,20090820,0.00,0.00,0.00,0.00,0
0502,20090820,0.58,0.58,0.58,0.58,0
0504,20090820,0.037,0.04,0.037,0.04,401429
0505,20090820,1.21,1.24,1.20,1.21,1873000
0506,20090820,5.00,5.09,4.99,5.02,2380000
0508,20090820,1.11,1.28,1.10,1.28,12000
0509,20090820,0.27,0.275,0.27,0.275,3235000
0511,20090820,33.20,33.30,32.65,33.00,86069
0512,20090820,0.40,0.42,0.40,0.42,40000
0513,20090820,0.93,0.93,0.93,0.93,0
0515,20090820,0.77,0.77,0.77,0.77,0
0516,20090820,0.165,0.166,0.165,0.174,72000
0517,20090820,3.20,3.25,3.15,3.19,1802000
0518,20090820,1.50,1.52,1.50,1.52,40000
0519,20090820,0.38,0.52,0.375,0.44,19720000
0521,20090820,0.53,0.55,0.53,0.54,72000
0522,20090820,48.40,49.70,48.25,49.05,542903
0524,20090820,0.425,0.425,0.425,0.425,0
0525,20090820,3.62,3.67,3.59,3.63,1924000
0526,20090820,0.20,0.208,0.20,0.208,1658000
0527,20090820,0.325,0.355,0.325,0.355,180000
0528,20090820,0.35,0.35,0.35,0.35,0
0528,20090820,0.35,0.35,0.35,0.35,0
0529,20090820,1.28,1.28,1.28,1.28,0
0530,20090820,0.60,0.61,0.59,0.60,5899750
0531,20090820,1.40,1.43,1.40,1.42,633000
0532,20090820,0.77,0.77,0.77,0.77,0
0533,20090820,1.93,1.94,1.91,1.94,119000
0535,20090820,0.148,0.15,0.146,0.148,1008000
0536,20090820,0.93,0.93,0.92,0.93,140000
0538,20090820,5.28,5.44,5.24,5.33,228800
0539,20090820,1.08,1.10,1.06,1.08,1530000
0542,20090820,0.064,0.067,0.064,0.067,176000
0543,20090820,1.74,1.77,1.72,1.77,989800
0544,20090820,0.062,0.062,0.056,0.059,118560000
0546,20090820,3.20,3.22,3.08,3.11,3414000
0547,20090820,0.123,0.132,0.12,0.13,12360000
0548,20090820,3.96,3.96,3.75,3.84,3112000
0549,20090820,0.59,0.60,0.59,0.60,544000
0550,20090820,0.90,0.91,0.86,0.90,318000
0551,20090820,22.00,22.30,20.85,21.50,5079850
0552,20090820,4.56,4.61,4.51,4.56,12258000
0553,20090820,1.89,2.05,1.89,1.96,3542000
0554,20090820,0.34,0.365,0.335,0.365,894000
0555,20090820,0.67,0.67,0.66,0.66,7943800
0556,20090820,1.20,1.22,1.20,1.22,198000
0557,20090820,0.65,0.65,0.65,0.65,0
0558,20090820,0.70,0.70,0.70,0.70,10000
0559,20090820,0.43,0.43,0.405,0.42,1649200
0560,20090820,1.16,1.19,1.15,1.19,372000
0563,20090820,4.95,4.95,4.95,4.95,0
0565,20090820,0.249,0.249,0.245,0.245,185000
0566,20090820,1.21,1.21,1.21,1.21,20000
0567,20090820,0.57,0.61,0.57,0.59,92000
0568,20090820,0.95,0.98,0.92,0.96,7633700
0568,20090820,0.95,0.98,0.92,0.96,7633700
0569,20090820,3.80,3.93,3.80,3.90,908000
0570,20090820,0.76,0.76,0.75,0.75,250000
0571,20090820,1.09,1.12,1.09,1.10,1136000
0572,20090820,0.29,0.29,0.29,0.29,0
0573,20090820,2.35,2.35,2.35,2.35,0
0575,20090820,0.255,0.26,0.249,0.26,14821000
0576,20090820,7.08,7.38,6.93,7.18,18431272
0577,20090820,0.56,0.56,0.56,0.56,0
0578,20090820,0.71,0.72,0.69,0.70,5662000
0581,20090820,2.25,2.26,2.10,2.26,2312000
0582,20090820,1.65,1.65,1.65,1.65,0
0583,20090820,1.26,1.28,1.26,1.28,204000
0585,20090820,0.295,0.30,0.28,0.285,24746000
0586,20090820,0.00,0.00,0.00,0.00,0
0587,20090820,0.91,0.94,0.91,0.92,486000
0588,20090820,3.08,3.09,2.95,3.00,9060000
0589,20090820,18.80,19.10,18.12,18.88,796100
0590,20090820,3.67,3.75,3.67,3.75,703000
0592,20090820,0.395,0.395,0.37,0.38,4036000
0593,20090820,3.20,3.22,3.20,3.22,38000
0595,20090820,0.365,0.365,0.365,0.365,0
0597,20090820,0.17,0.17,0.161,0.168,18011156
0598,20090820,1.78,1.82,1.78,1.81,3091000
0599,20090820,0.75,0.75,0.75,0.75,0
0600,20090820,0.26,0.27,0.26,0.265,4062000
0601,20090820,0.20,0.20,0.20,0.20,0
0602,20090820,0.36,0.36,0.36,0.36,2500
0603,20090820,0.485,0.50,0.485,0.49,2931600
0604,20090820,3.18,3.24,3.16,3.19,13054637
0605,20090820,0.37,0.395,0.365,0.375,11412000
0606,20090820,5.07,5.10,4.98,5.03,8161928
0607,20090820,0.48,0.48,0.48,0.48,0
0608,20090820,1.90,1.90,1.85,1.85,68000
0609,20090820,0.52,0.52,0.52,0.52,0
0610,20090820,1.48,1.54,1.48,1.52,356000
0611,20090820,0.58,0.60,0.55,0.58,3755000
0612,20090820,0.11,0.11,0.105,0.11,5116000
0613,20090820,0.09,0.09,0.088,0.088,13940000
0616,20090820,0.125,0.125,0.125,0.125,0
0617,20090820,1.61,1.65,1.60,1.63,102000
0618,20090820,0.25,0.25,0.25,0.25,72000
0619,20090820,0.079,0.081,0.079,0.081,3200000
0620,20090820,0.045,0.047,0.045,0.047,23440000
0621,20090820,1.72,1.73,1.65,1.69,940000
0622,20090820,0.107,0.12,0.106,0.116,26352088
0623,20090820,2.22,2.23,2.16,2.22,163000
0625,20090820,2.90,2.91,2.88,2.89,613000
0626,20090820,4.18,4.18,4.10,4.12,310000
0627,20090820,0.014,0.014,0.014,0.014,0
0628,20090820,0.285,0.30,0.28,0.285,6572000
0629,20090820,1.12,1.19,1.12,1.18,432000
0630,20090820,0.165,0.165,0.165,0.166,182000
0632,20090820,0.53,0.53,0.53,0.53,1115000
0635,20090820,1.91,2.00,1.91,2.00,76000
0636,20090820,3.42,3.45,3.38,3.42,752000
0637,20090820,1.00,1.02,1.00,1.02,458000
0638,20090820,1.35,1.35,1.35,1.35,0
0639,20090820,5.32,5.41,5.15,5.29,29259448
0641,20090820,2.02,2.03,2.02,2.03,300000
0643,20090820,0.27,0.30,0.27,0.28,500000
0645,20090820,0.85,0.85,0.78,0.78,998000
0646,20090820,0.175,0.175,0.175,0.175,0
0647,20090820,0.175,0.175,0.165,0.17,716000
0648,20090820,0.06,0.062,0.06,0.061,40364000
0650,20090820,0.34,0.34,0.34,0.34,0
0651,20090820,0.50,0.58,0.495,0.53,20570800
0653,20090820,4.71,4.71,4.68,4.68,171000
0655,20090820,0.70,0.71,0.69,0.70,708116
0656,20090820,5.71,5.84,5.68,5.76,4253569
0657,20090820,0.40,0.40,0.40,0.395,10000
0658,20090820,17.58,17.96,17.52,17.90,3833402
0659,20090820,15.10,15.38,15.00,15.16,269412
0660,20090820,0.219,0.219,0.204,0.213,5570000
0661,20090820,0.91,0.97,0.91,0.97,47138000
0662,20090820,2.41,2.42,2.38,2.42,48000
0663,20090820,0.14,0.141,0.139,0.139,4442000
0665,20090820,2.39,2.49,2.38,2.48,1622000
0666,20090820,0.165,0.166,0.164,0.164,1100000
0667,20090820,1.14,1.17,1.14,1.14,954000
0668,20090820,1.83,1.83,1.79,1.80,246000
0669,20090820,6.68,6.80,6.68,6.77,1954600
0670,20090820,2.32,2.36,2.30,2.35,3666000
0672,20090820,3.20,3.24,3.13,3.19,529500
0673,20090820,0.31,0.35,0.31,0.35,144000
0674,20090820,0.36,0.39,0.36,0.38,164368000
0675,20090820,0.221,0.221,0.221,0.221,0
0676,20090820,1.36,1.36,1.36,1.36,0
0677,20090820,0.395,0.395,0.38,0.395,8943538
0678,20090820,1.84,1.96,1.79,1.87,834000
0679,20090820,0.395,0.395,0.37,0.37,25000
0680,20090820,0.075,0.077,0.075,0.076,14751837
0681,20090820,0.249,0.249,0.233,0.24,5726000
0682,20090820,4.50,4.59,4.46,4.57,10184502
0683,20090820,36.80,37.65,36.80,37.65,4060419
0684,20090820,1.58,1.58,1.56,1.56,184800
0685,20090820,1.05,1.05,1.05,1.05,1000
0686,20090820,0.78,0.78,0.71,0.71,60000
0687,20090820,1.00,1.00,0.98,1.00,930000
0688,20090820,17.20,17.30,16.76,16.92,19407728
0689,20090820,0.285,0.285,0.285,0.285,0
0690,20090820,0.089,0.09,0.087,0.089,68746000
0691,20090820,4.69,4.95,4.65,4.94,5721600
0692,20090820,0.198,0.198,0.198,0.198,0
0693,20090820,1.50,1.50,1.50,1.50,0
0694,20090820,4.62,4.74,4.55,4.68,7835100
0696,20090820,5.29,5.35,5.20,5.35,1924000
0697,20090820,1.44,1.46,1.41,1.45,41850000
0698,20090820,0.22,0.226,0.22,0.225,1810000
0700,20090820,113.40,114.40,111.60,112.70,2896411
0701,20090820,0.182,0.182,0.182,0.182,0
0702,20090820,0.255,0.255,0.248,0.25,3165000
0703,20090820,0.375,0.375,0.375,0.375,24000
0704,20090820,0.405,0.405,0.405,0.405,0
0705,20090820,2.54,2.55,2.44,2.52,718000
0706,20090820,0.325,0.33,0.315,0.32,2492000
0707,20090820,0.36,0.39,0.345,0.35,13572000
0708,20090820,0.275,0.275,0.275,0.275,120000
0709,20090820,2.34,2.39,2.25,2.38,1944000
0710,20090820,2.63,2.67,2.58,2.67,335000
0711,20090820,0.50,0.52,0.50,0.52,688000
0713,20090820,0.178,0.188,0.178,0.185,600000
0715,20090820,0.58,0.58,0.56,0.57,2346000
0716,20090820,1.40,1.42,1.36,1.38,15412000
0717,20090820,0.42,0.425,0.415,0.425,3222000
0718,20090820,0.40,0.415,0.39,0.405,630100
0719,20090820,2.35,2.40,2.32,2.38,1270000
0720,20090820,0.345,0.345,0.345,0.345,0
0721,20090820,0.097,0.097,0.091,0.096,260000
0722,20090820,2.05,2.05,2.05,2.05,0
0723,20090820,0.078,0.079,0.075,0.077,43480000
0724,20090820,0.285,0.295,0.275,0.29,7010000
0725,20090820,0.67,0.67,0.67,0.67,56000
0726,20090820,0.32,0.33,0.31,0.33,296000
0727,20090820,0.66,0.67,0.66,0.66,6010000
0728,20090820,3.85,3.88,3.80,3.82,112004440
0729,20090820,0.13,0.13,0.129,0.13,100000
0730,20090820,0.445,0.485,0.44,0.485,1001000
0731,20090820,0.78,0.80,0.78,0.80,460000
0732,20090820,7.35,7.82,7.30,7.75,116000
0733,20090820,2.01,2.02,1.86,1.93,3748000
0735,20090820,0.53,0.55,0.52,0.54,15945400
0736,20090820,0.14,0.144,0.133,0.138,95835000
0737,20090820,4.64,4.76,4.64,4.71,827919
0738,20090820,0.95,0.97,0.94,0.97,1298000
0739,20090820,2.35,2.38,2.28,2.33,4643000
0743,20090820,4.80,5.06,4.74,5.02,6195200
0745,20090820,0.17,0.189,0.17,0.189,3132000
0746,20090820,1.85,1.90,1.85,1.90,428000
0747,20090820,0.60,0.60,0.60,0.60,0
0749,20090820,0.15,0.15,0.15,0.15,176000
0750,20090820,3.98,4.04,3.80,3.92,6777200
0751,20090820,2.60,2.69,2.60,2.67,5116285
0752,20090820,1.13,1.15,1.10,1.14,272481
0753,20090820,4.37,4.60,4.37,4.57,20576000
0754,20090820,11.92,12.08,11.76,11.94,4277669
0755,20090820,0.285,0.29,0.28,0.29,5295000
0756,20090820,0.84,0.84,0.84,0.84,0
0757,20090820,2.38,2.48,2.38,2.47,3097340
0758,20090820,0.305,0.31,0.305,0.31,52000
0759,20090820,0.136,0.136,0.136,0.154,120000
0760,20090820,0.55,0.69,0.52,0.67,50990000
0761,20090820,0.204,0.206,0.195,0.199,9560000
0762,20090820,10.80,11.08,10.72,10.90,22545032
0763,20090820,36.35,36.35,33.90,34.15,3943915
0764,20090820,0.52,0.57,0.52,0.53,623060
0765,20090820,0.415,0.43,0.415,0.43,220000
0766,20090820,0.27,0.27,0.26,0.27,7280000
0767,20090820,0.175,0.175,0.154,0.163,3260000
0768,20090820,0.072,0.077,0.071,0.077,56000
0769,20090820,1.34,1.40,1.33,1.39,6139000
0770,20090820,1.65,1.65,1.65,1.65,0
0771,20090820,2.45,2.45,2.11,2.17,3322000
0773,20090820,8.30,8.55,8.13,8.49,5882400
0789,20090820,0.67,0.73,0.67,0.70,3185000
0794,20090820,1.46,1.46,1.25,1.29,960000
0800,20090820,3.71,3.80,3.65,3.77,2274800
0802,20090820,7.82,8.10,7.82,8.00,565072
0806,20090820,3.42,3.55,3.38,3.54,2259000
0808,20090820,1.18,1.21,1.17,1.21,3069327
0809,20090820,1.82,1.92,1.82,1.91,9234000
0810,20090820,0.25,0.25,0.24,0.249,8630000
0811,20090820,2.81,2.90,2.81,2.83,2076000
0812,20090820,0.37,0.37,0.37,0.325,2000
0813,20090820,13.88,13.88,13.48,13.64,16822700
0814,20090820,4.60,4.88,4.60,4.88,741000
0817,20090820,2.44,2.46,2.35,2.41,12408000
0818,20090820,1.40,1.61,1.40,1.56,840000
0819,20090820,3.10,3.14,3.04,3.12,11749000
0820,20090820,6.72,6.93,6.72,6.90,314000
0822,20090820,0.395,0.395,0.375,0.39,732500
0823,20090820,17.12,17.60,17.02,17.52,5485318
0825,20090820,5.78,5.94,5.73,5.84,2838800
0826,20090820,2.42,2.56,2.42,2.56,147000
0828,20090820,1.66,1.71,1.66,1.69,556500
0832,20090820,2.10,2.21,2.10,2.17,7778000
0833,20090820,0.50,0.74,0.495,0.56,20411000
0834,20090820,1.10,1.13,1.10,1.13,148000
0835,20090820,0.35,0.36,0.345,0.355,4940000
0836,20090820,17.84,18.12,17.78,18.06,5779123
0838,20090820,0.75,0.78,0.75,0.78,238000
0840,20090820,0.76,0.80,0.75,0.78,432000
0841,20090820,1.34,1.38,1.34,1.38,604000
0848,20090820,1.99,2.05,1.97,2.04,3578000
0850,20090820,0.42,0.42,0.405,0.415,19798000
0851,20090820,1.59,1.60,1.53,1.56,2739000
0852,20090820,6.70,6.70,6.70,6.70,0
0855,20090820,1.88,1.89,1.85,1.88,2695159
0856,20090820,1.23,1.24,1.20,1.23,1580000
0857,20090820,8.65,8.85,8.58,8.69,130853128
0858,20090820,1.97,1.97,1.97,1.97,0
0859,20090820,0.45,0.45,0.45,0.45,0
0860,20090820,0.89,0.93,0.89,0.92,8340000
0861,20090820,6.10,6.12,5.92,6.04,1216000
0862,20090820,3.80,3.80,3.80,3.80,0
0866,20090820,2.66,2.72,2.62,2.68,8394000
0868,20090820,6.25,6.25,6.03,6.10,6542700
0869,20090820,0.148,0.148,0.148,0.148,0
0870,20090820,0.65,0.65,0.65,0.65,0
0874,20090820,3.94,3.98,3.82,3.87,3081215
0875,20090820,0.043,0.043,0.043,0.043,0
0876,20090820,0.55,0.55,0.55,0.55,0
0878,20090820,4.00,4.10,3.96,4.10,222000
0880,20090820,2.80,2.84,2.80,2.82,2241000
0882,20090820,4.62,4.76,4.62,4.73,2670000
0883,20090820,10.22,10.46,10.22,10.36,73371176
0885,20090820,0.115,0.115,0.109,0.111,26274250
0886,20090820,2.96,2.96,2.91,2.95,624000
0887,20090820,0.255,0.26,0.25,0.255,3260000
0888,20090820,0.61,0.61,0.61,0.61,15147
0889,20090820,1.15,1.22,1.15,1.22,6000
0894,20090820,1.25,1.29,1.25,1.29,114000
0896,20090820,0.72,0.72,0.72,0.72,0
0897,20090820,0.101,0.118,0.096,0.103,365776000
0898,20090820,0.16,0.16,0.16,0.16,0
0899,20090820,0.275,0.275,0.265,0.27,8750000
0900,20090820,6.01,6.01,6.01,6.01,0
0901,20090820,0.074,0.078,0.074,0.077,4915000
0902,20090820,5.63,5.89,5.63,5.77,29818564
0903,20090820,4.10,4.12,3.94,4.05,1104294
0904,20090820,8.18,8.34,8.06,8.30,1010200
0905,20090820,0.12,0.12,0.12,0.12,0
0906,20090820,0.00,0.00,0.00,0.00,0
0907,20090820,0.65,0.65,0.65,0.65,2000
0908,20090820,0.67,0.69,0.67,0.67,466000
0909,20090820,0.67,0.70,0.67,0.67,3551600
0910,20090820,0.325,0.33,0.32,0.33,22514000
0912,20090820,0.65,0.66,0.65,0.65,342000
0913,20090820,0.61,0.61,0.52,0.59,40480
0914,20090820,49.80,51.80,48.75,51.50,5178060
0915,20090820,0.55,0.58,0.55,0.56,824000
0917,20090820,3.97,4.02,3.85,3.97,2137200
0918,20090820,0.165,0.174,0.145,0.174,136000
0919,20090820,0.75,0.76,0.74,0.75,352000
0921,20090820,1.82,1.84,1.77,1.84,1907000
0922,20090820,0.62,0.63,0.60,0.61,24180000
0925,20090820,0.80,0.81,0.77,0.80,2948000
0927,20090820,1.66,1.66,1.57,1.60,40000
0928,20090820,0.40,0.40,0.40,0.40,0
0929,20090820,0.54,0.55,0.50,0.52,1580000
0931,20090820,0.385,0.39,0.37,0.375,2625000
0933,20090820,3.73,3.75,3.62,3.67,1002000
0934,20090820,1.66,1.72,1.66,1.66,202000
0938,20090820,0.40,0.40,0.395,0.40,990000
0939,20090820,5.90,5.97,5.86,5.89,276399136
0941,20090820,84.35,85.00,82.35,82.85,32641590
0943,20090820,0.144,0.145,0.125,0.138,66046000
0945,20090820,153.00,155.90,152.50,154.70,247398
0952,20090820,0.345,0.345,0.345,0.345,83300
0959,20090820,0.229,0.229,0.222,0.224,4591500
0963,20090820,1.26,1.26,1.26,1.26,0
0966,20090820,21.40,22.20,20.80,21.90,5578168
0968,20090820,3.52,3.52,3.40,3.46,563000
0969,20090820,0.79,0.80,0.79,0.80,584000
0970,20090820,0.39,0.395,0.385,0.395,2296000
0978,20090820,0.165,0.168,0.164,0.167,696000
0979,20090820,0.56,0.56,0.56,0.56,20000
0980,20090820,15.60,15.60,14.92,15.30,161000
0981,20090820,0.375,0.38,0.365,0.38,25844600
0982,20090820,3.00,3.00,3.00,3.00,0
0983,20090820,9.40,9.40,9.12,9.25,882000
0984,20090820,13.50,13.50,13.50,13.50,0
0985,20090820,0.285,0.29,0.275,0.285,22225600
0986,20090820,0.65,0.65,0.65,0.65,0
0987,20090820,0.54,0.56,0.52,0.52,802000
0988,20090820,1.17,1.22,1.16,1.20,9381020
0989,20090820,0.178,0.184,0.178,0.183,1154000
0990,20090820,0.85,0.88,0.72,0.78,54201280
0991,20090820,4.57,4.59,4.50,4.57,27380384
0992,20090820,3.60,3.61,3.42,3.57,39363528
0993,20090820,0.229,0.229,0.208,0.219,1012000
0995,20090820,4.43,4.44,4.33,4.34,2324000
0996,20090820,4.10,4.10,4.10,4.10,0
0997,20090820,1.39,1.39,1.39,1.39,0
0998,20090820,4.73,4.88,4.73,4.82,42049904
0999,20090820,0.73,0.76,0.73,0.75,1598000
1000,20090820,3.90,3.98,3.90,3.98,24500
1001,20090820,0.64,0.64,0.63,0.63,100000
1003,20090820,1.96,2.00,1.92,1.99,4970000
1004,20090820,1.60,1.60,1.60,1.60,13920
1005,20090820,0.54,0.54,0.54,0.54,0
1008,20090820,5.00,5.70,3.80,4.80,2696000
1010,20090820,0.27,0.27,0.24,0.27,118000
1013,20090820,0.14,0.147,0.139,0.145,9638000
1031,20090820,0.315,0.315,0.29,0.30,47616000
1033,20090820,1.82,1.87,1.80,1.87,12544000
1036,20090820,8.00,8.00,8.00,8.00,0
1037,20090820,0.395,0.395,0.395,0.395,50000
1038,20090820,28.15,28.20,28.00,28.05,1218912
1041,20090820,0.03,0.03,0.028,0.028,156268000
1043,20090820,6.50,6.98,6.45,6.89,2031000
1044,20090820,40.10,40.40,38.00,39.20,6032170
1045,20090820,1.04,1.04,1.03,1.03,9500
1046,20090820,0.088,0.088,0.082,0.087,2305000
1047,20090820,0.355,0.355,0.355,0.355,0
1049,20090820,1.88,1.88,1.88,1.88,3500
1050,20090820,0.60,0.62,0.60,0.62,836000
1051,20090820,0.45,0.51,0.45,0.50,925553728
1052,20090820,2.91,2.92,2.90,2.91,602000
1053,20090820,3.30,3.31,3.16,3.27,5460000
1055,20090820,2.48,2.57,2.46,2.53,17916000
1058,20090820,0.36,0.36,0.36,0.36,0
1059,20090820,0.196,0.196,0.194,0.194,1710000
1060,20090820,0.48,0.51,0.47,0.495,5922358
1062,20090820,0.217,0.217,0.217,0.217,0
1063,20090820,0.325,0.325,0.305,0.315,61164000
1064,20090820,0.70,0.70,0.70,0.70,0
1065,20090820,1.97,2.04,1.97,2.01,2102000
1068,20090820,12.98,13.04,12.76,12.88,7659245
1070,20090820,4.00,4.15,3.97,4.04,2174000
1071,20090820,2.69,2.74,2.64,2.70,16111876
1072,20090820,36.40,36.50,35.50,36.20,2020190
1073,20090820,0.84,0.85,0.84,0.85,12000
1076,20090820,0.295,0.295,0.295,0.295,0
1083,20090820,2.52,2.55,2.42,2.54,755000
1088,20090820,30.55,31.40,30.30,30.80,21474608
1093,20090820,4.39,4.40,4.22,4.33,4686000
1094,20090820,0.93,0.96,0.90,0.92,21213588
1097,20090820,1.00,1.02,1.00,1.00,167033
1098,20090820,5.91,5.98,5.82,5.96,863000
1100,20090820,1.07,1.10,1.05,1.07,54000
1104,20090820,0.63,0.64,0.61,0.62,3540000
1105,20090820,0.60,0.60,0.60,0.60,98000
1108,20090820,2.03,2.05,1.94,2.00,10668000
1109,20090820,17.52,17.52,16.80,16.94,6947886
1111,20090820,14.10,14.10,14.00,14.10,11000
1114,20090820,0.94,0.96,0.92,0.95,23951000
1116,20090820,0.72,0.79,0.72,0.76,680000
1118,20090820,0.33,0.33,0.33,0.33,0
1120,20090820,2.94,2.95,2.94,2.95,146000
1122,20090820,1.41,1.44,1.41,1.42,6134000
1123,20090820,0.43,0.43,0.43,0.45,30000
1124,20090820,0.67,0.67,0.66,0.66,19002000
1125,20090820,0.242,0.248,0.242,0.246,1117000
1126,20090820,0.24,0.24,0.24,0.24,290000
1129,20090820,0.28,0.285,0.275,0.28,10764000
1130,20090820,0.133,0.133,0.126,0.131,10820000
1131,20090820,0.82,0.85,0.80,0.84,175000
1132,20090820,3.05,3.05,3.05,3.05,0
1133,20090820,7.90,8.33,7.90,8.24,10064366
1135,20090820,11.80,11.80,11.80,11.88,128000
1136,20090820,3.84,3.86,3.75,3.79,326000
1137,20090820,2.00,2.00,2.00,2.00,24000
1138,20090820,10.02,10.20,9.91,10.18,9779421
1139,20090820,0.149,0.149,0.149,0.149,0
1140,20090820,0.85,0.85,0.85,0.85,0
1141,20090820,0.40,0.43,0.34,0.35,303364000
1142,20090820,0.063,0.065,0.06,0.062,362609984
1149,20090820,0.66,0.70,0.64,0.66,1900000
1155,20090820,2.35,2.50,2.35,2.49,2988000
1159,20090820,0.15,0.152,0.15,0.151,616000
1160,20090820,0.44,0.44,0.44,0.44,0
1161,20090820,1.76,1.79,1.76,1.79,118000
1163,20090820,0.385,0.39,0.375,0.385,14710000
1164,20090820,0.185,0.187,0.185,0.186,1345000
1166,20090820,0.14,0.159,0.132,0.158,35426000
1168,20090820,1.28,1.46,1.28,1.38,34880248
1169,20090820,1.53,1.59,1.53,1.58,2247587
1170,20090820,0.78,0.80,0.78,0.78,116000
1171,20090820,11.70,11.88,11.44,11.72,14402121
1172,20090820,0.18,0.20,0.177,0.18,964000
1173,20090820,0.141,0.145,0.141,0.145,120000
1174,20090820,1.34,1.38,1.32,1.36,6895194
1175,20090820,7.60,7.60,7.60,7.60,0
1176,20090820,1.17,1.19,1.16,1.17,9260000
1177,20090820,1.63,1.67,1.59,1.63,2838734
1179,20090820,0.00,0.00,0.00,0.00,0
1180,20090820,0.031,0.032,0.031,0.032,13680000
1182,20090820,0.116,0.12,0.115,0.12,10405000
1184,20090820,0.95,1.00,0.95,0.95,120000
1185,20090820,0.60,0.66,0.58,0.65,7778000
1186,20090820,11.58,11.66,11.46,11.56,13664164
1187,20090820,0.99,0.99,0.99,0.99,0
1188,20090820,0.193,0.193,0.179,0.185,92000
1189,20090820,0.042,0.042,0.04,0.042,16790000
1191,20090820,0.142,0.142,0.14,0.14,2220000
1192,20090820,0.25,0.25,0.242,0.245,8980000
1193,20090820,7.00,7.00,6.85,6.85,538000
1194,20090820,0.65,0.65,0.64,0.64,2202000
1195,20090820,0.38,0.38,0.38,0.38,0
1196,20090820,0.345,0.345,0.345,0.345,430000
1198,20090820,0.75,0.77,0.73,0.73,168000
1199,20090820,12.24,12.52,11.84,12.32,14206222
1200,20090820,5.38,5.51,5.33,5.45,7456000
1201,20090820,1.75,1.79,1.75,1.79,360000
1202,20090820,1.68,1.71,1.63,1.68,1554000
1203,20090820,0.95,0.97,0.95,0.97,182000
1205,20090820,2.27,2.33,2.25,2.26,6736520
1207,20090820,0.81,0.82,0.79,0.82,52167000
1208,20090820,2.10,2.12,2.04,2.11,4714000
1211,20090820,42.50,42.95,40.60,42.70,5039350
1212,20090820,11.50,11.80,11.44,11.68,1056500
1213,20090820,0.41,0.41,0.41,0.41,0
1215,20090820,0.38,0.405,0.38,0.39,258900304
1217,20090820,0.075,0.077,0.072,0.074,8700000
1218,20090820,0.237,0.237,0.237,0.237,0
1220,20090820,1.01,1.01,1.01,1.01,0
1221,20090820,2.65,2.65,2.65,2.65,0
1222,20090820,0.167,0.171,0.165,0.17,8364000
1223,20090820,0.37,0.37,0.355,0.37,1548000
1224,20090820,4.71,4.76,4.55,4.66,13775000
1225,20090820,0.68,0.69,0.68,0.68,326000
1226,20090820,0.24,0.24,0.24,0.24,0
1227,20090820,0.12,0.12,0.097,0.099,14272000
1228,20090820,0.04,0.049,0.039,0.048,490969984
1229,20090820,1.43,1.46,1.41,1.44,3458000
1333,20090820,9.60,9.80,9.56,9.77,20035512
1338,20090820,2.92,3.06,2.89,3.06,15659800
1361,20090820,3.65,3.68,3.60,3.65,4540000
1368,20090820,3.88,4.00,3.88,3.97,930000
1382,20090820,2.72,2.75,2.65,2.68,2356000
1383,20090820,1.01,1.03,1.01,1.02,450000
1386,20090820,0.68,0.68,0.64,0.66,3194000
1387,20090820,1.70,1.72,1.66,1.70,48688500
1388,20090820,3.20,3.21,3.15,3.19,290000
1389,20090820,2.00,2.05,1.90,2.05,17167000
1393,20090820,7.20,7.76,7.20,7.68,27299000
1398,20090820,5.32,5.36,5.21,5.27,345763488
1399,20090820,0.84,0.88,0.84,0.88,1512000
1688,20090820,18.80,19.10,18.54,18.78,5395984
1766,20090820,4.27,4.30,4.18,4.24,21302000
1800,20090820,9.28,9.32,9.11,9.29,21453576
1808,20090820,0.365,0.37,0.355,0.37,2110000
1812,20090820,5.57,5.58,5.42,5.46,4118000
1813,20090820,5.49,5.58,5.45,5.51,8797000
1818,20090820,11.28,11.60,11.08,11.44,4317138
1828,20090820,2.63,2.67,2.58,2.65,1605949
1832,20090820,3.60,3.79,3.45,3.51,213000
1833,20090820,4.83,4.89,4.69,4.85,2199000
1836,20090820,13.00,13.00,12.72,12.98,199500
1838,20090820,2.16,2.18,2.11,2.13,2907000
1862,20090820,35.90,36.00,35.90,36.00,1200
1868,20090820,2.76,2.98,2.75,2.94,4973000
1880,20090820,7.46,7.47,7.27,7.29,10307745
1881,20090820,1.27,1.29,1.26,1.29,1313500
1882,20090820,2.80,2.95,2.75,2.90,1711000
1883,20090820,2.02,2.03,1.94,2.00,1426095
1886,20090820,5.25,5.37,5.25,5.31,2576500
1888,20090820,3.93,3.98,3.93,3.98,223000
1889,20090820,0.80,0.81,0.79,0.80,2980000
1893,20090820,6.50,6.63,6.40,6.61,5115475
1898,20090820,10.08,10.34,9.94,10.22,33021656
1899,20090820,2.85,2.88,2.82,2.83,1427000
1919,20090820,10.30,10.34,10.02,10.26,40789912
1991,20090820,0.81,0.85,0.78,0.85,512000
1997,20090820,2.20,2.32,2.19,2.28,1938000
2000,20090820,0.83,0.84,0.79,0.80,4426000
2002,20090820,2.07,2.07,2.02,2.02,180000
2005,20090820,1.02,1.02,0.99,0.99,1330700
2006,20090820,2.11,2.17,2.05,2.15,7128000
2007,20090820,3.23,3.30,3.18,3.23,7666950
2009,20090820,8.70,8.93,8.67,8.86,16210000
2018,20090820,6.70,6.77,6.69,6.71,412000
2020,20090820,10.50,10.70,10.50,10.66,6012430
2028,20090820,0.44,0.44,0.44,0.44,176000
2038,20090820,5.02,5.08,4.92,5.02,7780647
2088,20090820,2.04,2.12,1.97,2.00,15370870
2300,20090820,5.24,5.27,5.23,5.25,30689
2302,20090820,8.95,9.15,8.78,9.00,345000
2307,20090820,1.30,1.51,1.30,1.35,4910000
2309,20090820,0.435,0.44,0.39,0.405,88554000
2310,20090820,0.59,0.59,0.54,0.55,406000
2312,20090820,0.149,0.149,0.132,0.138,1362000
2313,20090820,6.60,7.15,6.28,7.10,6611850
2314,20090820,11.66,11.88,11.66,11.74,4693982
2317,20090820,0.73,0.73,0.70,0.73,3428000
2319,20090820,18.46,18.50,18.10,18.46,4135700
2320,20090820,0.99,1.00,0.97,1.00,178000
2322,20090820,0.141,0.141,0.141,0.147,300000
2323,20090820,0.228,0.228,0.228,0.228,58000
2324,20090820,0.27,0.275,0.265,0.275,2240000
2326,20090820,0.08,0.08,0.08,0.08,0
2327,20090820,0.23,0.23,0.208,0.228,9048000
2328,20090820,5.39,5.49,5.35,5.47,21394000
2330,20090820,1.16,1.16,1.16,1.16,0
2332,20090820,1.75,1.76,1.72,1.73,14484000
2333,20090820,7.43,7.63,7.40,7.48,2783100
2336,20090820,0.07,0.07,0.07,0.07,0
2337,20090820,2.30,2.36,2.24,2.29,32636004
2338,20090820,36.20,36.20,34.60,34.70,1579600
2339,20090820,0.73,0.73,0.73,0.73,0
2340,20090820,0.83,0.85,0.83,0.85,21840
2341,20090820,1.86,1.92,1.86,1.90,326000
2342,20090820,5.01,5.05,4.61,4.98,3880000
2343,20090820,5.48,5.59,5.34,5.59,17461000
2345,20090820,1.35,1.39,1.34,1.39,4454000
2348,20090820,0.91,0.92,0.91,0.92,48000
2349,20090820,0.355,0.37,0.355,0.365,5948000
2355,20090820,4.36,4.60,4.36,4.57,686000
2356,20090820,8.89,9.21,8.88,9.10,586300
2357,20090820,2.43,2.52,2.41,2.51,9727280
2358,20090820,0.94,0.94,0.94,0.94,0
2362,20090820,0.30,0.30,0.30,0.30,745600
2366,20090820,1.59,1.60,1.57,1.58,404613
2368,20090820,2.32,2.35,2.31,2.33,184000
2369,20090820,0.48,0.49,0.48,0.485,4824000
2371,20090820,1.30,1.30,1.25,1.28,140000
2379,20090820,0.92,0.92,0.92,0.92,0
2380,20090820,2.34,2.34,2.29,2.31,6251000
2382,20090820,0.92,0.92,0.90,0.90,402000
2383,20090820,0.57,0.57,0.53,0.54,1296000
2387,20090820,11.00,11.40,11.00,11.26,91000
2388,20090820,15.10,15.12,14.86,14.96,8793671
2389,20090820,0.221,0.235,0.22,0.222,1808000
2398,20090820,1.01,1.02,1.00,1.00,170000
2600,20090820,8.71,8.98,8.68,8.88,39005568
2618,20090820,0.88,0.88,0.83,0.85,1611720
2626,20090820,2.17,2.27,2.17,2.24,12540000
2628,20090820,32.35,33.25,32.35,32.80,42648816
2633,20090820,1.50,1.50,1.50,1.50,0
2662,20090820,0.40,0.415,0.40,0.41,448000
2668,20090820,0.265,0.265,0.265,0.27,104000
2678,20090820,0.73,0.73,0.73,0.73,0
2688,20090820,11.76,12.02,11.76,11.86,677700
2689,20090820,8.00,8.25,7.81,8.20,11832100
2698,20090820,5.22,5.50,5.13,5.20,3230256
2700,20090820,0.099,0.099,0.099,0.099,0
2722,20090820,1.41,1.43,1.38,1.41,8084000
2727,20090820,3.52,3.59,3.48,3.54,40090596
2728,20090820,0.65,0.65,0.65,0.65,0
2777,20090820,15.48,15.48,14.60,15.14,34852384
2778,20090820,2.83,2.87,2.82,2.86,6322691
2788,20090820,1.85,1.86,1.82,1.85,414000
2800,20090820,20.35,20.90,20.35,20.70,14898877
2801,20090820,19.78,19.92,19.60,19.76,141000
2823,20090820,13.66,13.96,13.42,13.92,202369280
2825,20090820,16.50,16.50,16.50,16.50,0
2827,20090820,33.60,33.80,32.20,33.45,6222040
2833,20090820,205.00,206.00,204.60,205.00,24600
2836,20090820,13.48,13.78,13.48,13.68,253800
2848,20090820,309.60,309.60,309.60,309.60,0
2866,20090820,3.18,3.20,3.09,3.13,60192064
2868,20090820,2.89,2.95,2.80,2.81,12010000
2877,20090820,7.35,7.50,7.35,7.41,197769
2878,20090820,0.76,0.76,0.74,0.75,7762000
2880,20090820,3.22,3.27,3.17,3.20,5237900
2882,20090820,1.35,1.40,1.35,1.38,5984000
2883,20090820,7.44,7.54,7.24,7.51,23358754
2888,20090820,175.00,177.50,173.80,177.00,728441
2889,20090820,1.53,1.53,1.45,1.49,2808000
2898,20090820,1.16,1.16,1.00,1.08,2840000
2899,20090820,6.63,6.76,6.50,6.70,28853684
3007,20090820,225.60,225.60,225.60,225.60,0
3015,20090820,721.00,721.00,721.00,721.00,1550
3020,20090820,179.10,179.10,179.10,180.40,45
3024,20090820,22.50,23.05,22.10,22.95,608200
3036,20090820,104.10,104.10,104.10,104.10,0
3087,20090820,400.20,400.20,400.20,400.20,1670
3300,20090820,1.30,1.32,1.26,1.32,228000
3303,20090820,0.82,0.85,0.82,0.85,98000
3308,20090820,9.26,10.06,9.26,10.00,13258698
3311,20090820,3.48,3.56,3.40,3.54,7388246
3313,20090820,1.69,1.80,1.69,1.79,2929000
3318,20090820,1.37,1.41,1.37,1.41,400000
3322,20090820,0.93,1.07,0.93,1.05,7051505
3323,20090820,15.56,16.60,15.50,16.56,13199001
3328,20090820,9.20,9.29,9.12,9.19,50568804
3330,20090820,2.67,2.72,2.64,2.71,1345000
3331,20090820,5.60,5.60,5.37,5.49,4819400
3335,20090820,0.70,0.74,0.70,0.73,124000
3336,20090820,5.50,6.00,5.50,5.93,8668000
3337,20090820,0.86,0.88,0.83,0.87,2768000
3339,20090820,4.71,4.81,4.71,4.76,3980778
3344,20090820,1.05,1.05,1.05,1.05,0
3355,20090820,0.30,0.325,0.295,0.31,2964000
3366,20090820,2.01,2.12,2.01,2.11,238000
3368,20090820,12.16,12.40,12.08,12.32,3361100
3377,20090820,7.55,7.60,7.25,7.42,18080426
3378,20090820,1.45,1.48,1.43,1.47,7366000
3382,20090820,3.00,3.12,2.97,3.04,1664000
3383,20090820,9.40,9.57,9.25,9.46,9134347
3389,20090820,3.16,3.20,3.09,3.13,3471500
3393,20090820,6.68,6.88,6.20,6.56,6326400
3398,20090820,1.19,1.19,1.16,1.18,410000
3399,20090820,2.11,2.15,2.11,2.15,1039000
3800,20090820,2.35,2.39,2.28,2.34,36443000
3808,20090820,8.71,9.09,8.71,9.04,3407500
3813,20090820,1.39,1.41,1.38,1.39,4852000
3818,20090820,5.18,5.22,5.05,5.18,17427452
3823,20090820,0.24,0.24,0.22,0.22,402000
3828,20090820,1.13,1.13,1.13,1.13,0
3833,20090820,4.40,4.57,4.40,4.52,3495000
3838,20090820,0.74,0.78,0.74,0.77,12185000
3868,20090820,3.68,3.76,3.57,3.70,11135000
3883,20090820,1.48,1.51,1.47,1.48,6691000
3888,20090820,8.07,8.23,7.94,7.99,8107960
3889,20090820,1.56,1.62,1.53,1.59,7054000
3898,20090820,12.18,12.18,11.46,11.62,3657235
3899,20090820,3.50,3.50,3.32,3.38,500000
3900,20090820,10.64,11.20,10.56,11.00,7921500
3918,20090820,1.02,1.04,1.01,1.03,1218798
3928,20090820,13.78,14.00,13.52,13.80,84000
3933,20090820,2.90,2.98,2.90,2.95,1018000
3938,20090820,0.62,0.64,0.61,0.63,4658000
3968,20090820,17.90,18.20,17.82,18.04,17300792
3983,20090820,4.08,4.12,3.96,4.05,7697163
3988,20090820,3.72,3.81,3.71,3.79,366954080
3989,20090820,0.60,0.61,0.58,0.60,1178000
3993,20090820,6.30,6.50,6.23,6.45,11364183
3998,20090820,1.17,1.20,1.17,1.19,6740000
3999,20090820,1.65,1.70,1.65,1.70,96000
8002,20090820,0.66,0.66,0.66,0.66,0
8003,20090820,0.31,0.315,0.30,0.305,3616000
8005,20090820,0.51,0.51,0.49,0.49,100000
8006,20090820,5.40,5.40,5.32,5.35,236450
8007,20090820,0.53,0.53,0.53,0.53,0
8008,20090820,0.91,0.94,0.91,0.94,927500
8009,20090820,0.90,0.99,0.86,0.94,3245000
8010,20090820,0.015,0.015,0.015,0.015,0
8011,20090820,0.067,0.072,0.067,0.069,2160000
8013,20090820,0.139,0.139,0.139,0.139,10000
8015,20090820,0.80,0.80,0.80,0.80,0
8016,20090820,1.44,1.44,1.44,1.44,0
8017,20090820,0.044,0.044,0.044,0.044,0
8019,20090820,0.089,0.105,0.088,0.105,1875000
8021,20090820,0.21,0.22,0.202,0.217,3560000
8022,20090820,0.46,0.475,0.45,0.475,3222000
8025,20090820,0.177,0.177,0.16,0.174,16000
8026,20090820,0.26,0.295,0.25,0.28,212000
8028,20090820,0.102,0.105,0.098,0.104,422000
8029,20090820,0.60,0.70,0.60,0.70,445000
8032,20090820,0.18,0.181,0.177,0.18,2258675
8033,20090820,0.20,0.22,0.20,0.21,694000
8035,20090820,0.50,0.51,0.49,0.50,13504000
8037,20090820,0.182,0.182,0.182,0.182,10000
8041,20090820,0.395,0.395,0.325,0.35,19771012
8042,20090820,0.00,0.00,0.00,0.00,0
8043,20090820,0.25,0.25,0.25,0.25,160000
8045,20090820,0.265,0.275,0.245,0.255,696000
8046,20090820,0.70,0.80,0.68,0.79,42200000
8047,20090820,0.147,0.147,0.147,0.152,500000
8048,20090820,0.114,0.114,0.095,0.103,4436000
8049,20090820,0.32,0.32,0.31,0.32,2264000
8050,20090820,0.219,0.219,0.219,0.219,0
8051,20090820,0.194,0.194,0.194,0.194,0
8052,20090820,2.15,2.20,2.15,2.20,162000
8053,20090820,0.24,0.241,0.239,0.24,1095000
8055,20090820,0.16,0.166,0.149,0.154,5640000
8058,20090820,3.76,3.85,3.76,3.85,172000
8060,20090820,0.108,0.108,0.101,0.107,430000
8061,20090820,0.102,0.103,0.094,0.094,662000
8063,20090820,0.80,0.85,0.80,0.83,324400
8065,20090820,0.42,0.42,0.42,0.42,0
8067,20090820,0.00,0.00,0.00,0.00,0
8068,20090820,0.10,0.10,0.10,0.10,120000
8069,20090820,10.88,10.88,10.50,10.78,276000
8070,20090820,0.47,0.47,0.47,0.47,0
8071,20090820,0.148,0.159,0.141,0.146,12165000
8075,20090820,0.125,0.13,0.125,0.13,630000
8076,20090820,0.30,0.30,0.214,0.29,860000
8078,20090820,0.68,0.68,0.66,0.68,54000
8079,20090820,0.43,0.43,0.405,0.42,2340400
8080,20090820,0.84,0.84,0.84,0.84,0
8081,20090820,0.42,0.445,0.42,0.445,142000
8082,20090820,0.13,0.13,0.13,0.13,0
8083,20090820,0.091,0.099,0.09,0.093,768000
8086,20090820,0.106,0.112,0.106,0.111,480000
8088,20090820,0.189,0.228,0.189,0.222,2021000
8089,20090820,0.90,0.92,0.89,0.92,720000
8090,20090820,0.00,0.00,0.00,0.00,0
8091,20090820,0.18,0.185,0.18,0.185,440000
8092,20090820,0.079,0.079,0.079,0.079,20000
8095,20090820,0.375,0.375,0.335,0.335,148000
8096,20090820,0.72,0.73,0.70,0.71,170000
8100,20090820,0.10,0.102,0.098,0.10,895933
8101,20090820,0.00,0.00,0.00,0.00,0
8102,20090820,0.50,0.50,0.50,0.53,8000
8103,20090820,0.375,0.375,0.375,0.375,0
8106,20090820,0.25,0.25,0.25,0.25,0
8108,20090820,0.153,0.157,0.148,0.154,2424000
8109,20090820,0.116,0.116,0.116,0.116,0
8110,20090820,0.108,0.108,0.108,0.108,0
8111,20090820,0.50,0.51,0.50,0.51,185000
8112,20090820,0.76,0.76,0.76,0.76,0
8115,20090820,0.19,0.19,0.19,0.19,0
8116,20090820,0.33,0.335,0.32,0.33,103745000
8117,20090820,0.031,0.034,0.03,0.033,114012192
8118,20090820,1.42,1.52,1.42,1.52,42000
8119,20090820,0.162,0.163,0.162,0.163,280000
8120,20090820,0.048,0.048,0.048,0.048,0
8123,20090820,0.20,0.219,0.193,0.214,3288000
8126,20090820,0.24,0.24,0.24,0.24,0
8128,20090820,0.072,0.076,0.072,0.073,25816000
8129,20090820,0.079,0.083,0.079,0.081,49520000
8130,20090820,0.20,0.21,0.20,0.21,169000
8131,20090820,0.285,0.285,0.285,0.285,0
8136,20090820,0.415,0.42,0.41,0.415,9304000
8137,20090820,0.60,0.65,0.60,0.65,17224000
8139,20090820,0.113,0.113,0.113,0.113,0
8141,20090820,0.00,0.00,0.00,0.00,0
8143,20090820,0.056,0.056,0.054,0.054,2300000
8148,20090820,0.31,0.31,0.31,0.31,0
8149,20090820,1.40,1.40,1.40,1.40,0
8150,20090820,0.41,0.41,0.34,0.365,2260000
8151,20090820,0.236,0.236,0.236,0.236,40000
8153,20090820,0.26,0.28,0.255,0.275,2080000
8155,20090820,0.22,0.22,0.179,0.199,17006220
8158,20090820,0.24,0.255,0.238,0.255,990000
8167,20090820,0.12,0.121,0.115,0.116,5980000
8169,20090820,0.15,0.15,0.15,0.15,0
8171,20090820,0.117,0.117,0.117,0.117,0
8172,20090820,0.11,0.11,0.092,0.095,15056800
8173,20090820,0.106,0.107,0.103,0.105,23900000
8175,20090820,0.091,0.099,0.09,0.097,1060000
8176,20090820,0.95,1.10,0.91,0.99,5132800
8178,20090820,0.101,0.101,0.101,0.101,0
8180,20090820,1.56,1.56,1.56,1.56,0
8182,20090820,0.82,0.82,0.79,0.81,3408000
8186,20090820,0.155,0.162,0.15,0.159,2350000
8188,20090820,0.345,0.345,0.345,0.345,0
8189,20090820,0.48,0.59,0.475,0.54,1629900
8190,20090820,0.138,0.145,0.126,0.133,780000
8192,20090820,0.117,0.117,0.117,0.118,144000
8196,20090820,0.54,0.54,0.54,0.54,160000
8197,20090820,0.108,0.108,0.108,0.109,670000
8198,20090820,0.28,0.28,0.28,0.28,0
8199,20090820,21.30,21.30,20.50,20.90,1634846
8200,20090820,0.114,0.125,0.114,0.118,10169900
8201,20090820,0.00,0.00,0.00,0.00,0
8202,20090820,0.077,0.089,0.075,0.082,26800000
8203,20090820,0.73,0.74,0.71,0.73,8280000
8205,20090820,0.30,0.30,0.30,0.30,0
8206,20090820,1.35,1.45,1.30,1.35,1956000
8208,20090820,1.00,1.05,1.00,1.05,48000
8210,20090820,0.32,0.32,0.31,0.32,368000
8211,20090820,0.077,0.077,0.077,0.077,0
8212,20090820,0.33,0.36,0.33,0.34,4245000
8213,20090820,0.103,0.107,0.08,0.088,13470000
8216,20090820,0.51,0.51,0.51,0.51,0
8217,20090820,3.07,3.15,3.07,3.15,171000
8220,20090820,0.107,0.107,0.099,0.10,860000
8221,20090820,0.83,0.85,0.82,0.84,400000
8222,20090820,0.00,0.00,0.00,0.00,0
8225,20090820,0.55,0.55,0.55,0.55,5000
8226,20090820,0.225,0.225,0.225,0.225,0
8227,20090820,0.23,0.23,0.23,0.23,0
8233,20090820,0.126,0.136,0.126,0.135,2847364
8247,20090820,2.44,2.44,2.40,2.41,34000
8250,20090820,0.14,0.146,0.14,0.145,7000000
8251,20090820,0.58,0.58,0.58,0.58,0
8253,20090820,0.325,0.33,0.325,0.33,950000
8258,20090820,0.134,0.148,0.134,0.148,200000
8259,20090820,0.33,0.335,0.325,0.335,3170000
8262,20090820,3.10,3.10,3.10,3.10,0
8266,20090820,0.15,0.15,0.15,0.15,8000
8270,20090820,0.50,0.50,0.49,0.50,920000
8271,20090820,0.265,0.265,0.265,0.265,90000
8272,20090820,0.60,0.65,0.60,0.62,6490000
8273,20090820,0.70,0.71,0.70,0.70,20000
8277,20090820,11.70,12.10,11.66,11.82,2812000
8279,20090820,0.41,0.41,0.39,0.405,144000
8285,20090820,1.67,1.76,1.67,1.74,2394000
8286,20090820,0.55,0.55,0.55,0.55,30000
8287,20090820,5.12,5.30,5.12,5.30,21000
8290,20090820,0.98,1.02,0.96,1.01,550000
8292,20090820,0.44,0.44,0.36,0.38,388000
8293,20090820,0.50,0.50,0.50,0.50,0
8298,20090820,0.28,0.28,0.28,0.28,0
8299,20090820,0.138,0.139,0.133,0.135,12120000
8301,20090820,0.245,0.31,0.245,0.31,2608000
8306,20090820,1.26,1.26,1.26,1.26,0
8310,20090820,0.00,0.00,0.00,0.00,0
8313,20090820,0.00,0.00,0.00,0.00,0
8317,20090820,0.109,0.111,0.096,0.099,21370000
8319,20090820,1.68,1.68,1.68,1.68,0
8329,20090820,1.05,1.05,1.01,1.04,570000
8331,20090820,1.06,1.13,1.06,1.09,216000
8340,20090820,0.155,0.155,0.155,0.155,30000
8348,20090820,1.15,1.15,1.15,1.15,0
DJI,20090820,9208.68,9313.09,9131.94,9279.16,176905424
HSI,20090820,20282.721,20465.221,20196.33,20328.859,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
5 comments:
just found your site. i copied the partial info and into .txt. open the metastock 8.0 downloader.
went to the convert section and unable to convert.
just for your info. i might be doing something wrong.
what error message you have ?
if you have no error message, it may have been imported to your metastock database, try to look for and open chart for the stock codes you have imported, if you can open chart for these stocks, then your downloader worked.
!! only difference is I put all the stocks in one folder, not like others, they group stocks in different folders by alphabetic orders. the advantage of putting all stocks in one folder is that, it opens charts quicker that you don't have to look for stocks in different folders.
oh, by the way, I plan to stop posting eod data, you may find my important update on technical signals blog
since you r going to stop posting eod data, then that is ok.
i was trying to use your eod data rather than downloading it from yahoo.
anyway, will check your technical signal blog.
yopy,
actually, I plan to stop posting both technical signals and eod data, and I will stop tech signals first.
I visited your site too, seems you have IT background, as you can see I post eod data manually everyday, I am looking for a program that will download eod from yahoo, then change format to metastock, and then upload to web for sharing, may be you can find such a program, please let me know if you really find it.
Thanks
Post a Comment