<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

526921,20070115,35.50,36.70,34.60,35.40,34917
532628,20070115,233.60,240.00,229.10,232.80,382150
523395,20070115,1501.00,1525.00,1500.00,1515.15,767
990001,20070115,100.50,100.80,100.40,100.75,15767
530499,20070115,120.00,138.95,117.05,135.00,2703
500009,20070115,12.50,13.57,12.50,13.18,142962
524348,20070115,73.00,75.85,73.00,74.90,2436
524208,20070115,30.40,30.40,29.55,29.70,45931
514274,20070115,97.90,103.00,94.00,95.60,139789
523204,20070115,1700.00,1750.00,1670.00,1683.90,31103
500002,20070115,3638.00,3696.00,3630.00,3644.65,82088
500488,20070115,523.00,524.90,520.00,521.75,6065
520123,20070115,44.00,45.00,43.25,43.25,2925
530833,20070115,4.49,4.49,4.09,4.12,39486
520155,20070115,233.00,233.00,228.00,228.35,2474
532682,20070115,306.80,322.00,302.00,317.00,65895
521064,20070115,23.20,23.90,22.80,23.65,123587
526955,20070115,90.70,90.75,85.00,90.75,21240
531161,20070115,28.45,28.60,27.00,28.60,11196
750384,20070115,359.65,359.65,359.65,359.65,3094
500410,20070115,1065.00,1091.00,1065.00,1083.60,128070
532774,20070115,67.40,70.95,65.10,69.35,159144
517494,20070115,27.65,27.65,26.00,26.45,8445
531897,20070115,53.80,53.80,53.70,53.80,69557
530093,20070115,8.25,8.25,7.65,7.65,700
531525,20070115,23.00,23.00,19.75,20.05,8371
517356,20070115,6.80,6.80,6.79,6.79,1300
530043,20070115,61.95,61.95,55.00,56.90,1450
513149,20070115,385.00,385.00,385.00,385.00,535
524091,20070115,27.00,27.90,26.50,26.50,150
532762,20070115,309.50,321.00,309.45,318.45,266396
511706,20070115,0.90,0.90,0.82,0.90,63650
512599,20070115,230.00,230.00,222.00,226.10,166209
531518,20070115,8.55,8.99,8.36,8.40,2025
507852,20070115,9.45,9.45,8.60,9.30,1010
519183,20070115,49.00,49.00,41.30,42.60,63944
532727,20070115,36.85,41.70,36.00,41.00,780351
500303,20070115,1250.00,1264.90,1240.00,1248.40,453825
522150,20070115,21.85,21.85,20.00,21.65,3000
531588,20070115,56.25,60.85,56.25,58.75,500
513513,20070115,4.00,4.17,4.00,4.13,8650
532399,20070115,462.75,462.75,451.00,452.10,84866
511359,20070115,16.50,17.90,16.11,17.01,2700
530431,20070115,83.80,87.00,83.80,85.35,3288
523120,20070115,16.50,17.40,16.30,17.25,2433
517041,20070115,261.00,266.50,255.00,258.70,5775
523031,20070115,9.79,9.79,9.79,9.79,100
512149,20070115,10.80,10.95,10.60,10.87,7100
517552,20070115,43.45,43.50,40.30,41.90,11301
523269,20070115,164.40,171.85,164.10,170.15,11420
531429,20070115,17.50,17.85,16.21,16.83,9729
531686,20070115,6.99,6.99,6.17,6.64,19645
500003,20070115,161.60,164.60,161.60,162.50,12380
526179,20070115,21.10,21.90,20.35,21.75,5502
503655,20070115,206.90,217.40,206.90,208.30,4493
508134,20070115,96.00,99.95,94.75,96.40,7351
530707,20070115,58.90,62.60,58.20,61.85,1766992
519281,20070115,26.00,27.40,26.00,27.10,27788
500215,20070115,91.00,96.90,90.05,94.70,118813
524448,20070115,70.00,77.85,70.00,75.85,82681
513335,20070115,290.00,290.00,284.90,288.15,33393
522273,20070115,7.70,7.71,7.05,7.31,4450
532683,20070115,1356.00,1370.00,1335.35,1343.70,6010
524288,20070115,15.10,16.25,15.06,16.14,5126
532331,20070115,74.65,77.00,74.65,75.65,6907
519216,20070115,8.74,8.74,8.00,8.39,27192
511692,20070115,9.20,9.20,8.00,8.47,105
530135,20070115,1.62,1.63,1.62,1.63,3875
530621,20070115,38.25,39.25,38.00,38.30,3773
532351,20070115,61.10,62.35,56.30,57.15,629371
524598,20070115,12.10,12.10,11.72,11.72,200
524075,20070115,99.25,102.85,98.20,101.50,12805
506230,20070115,173.90,173.90,163.75,164.75,894
526707,20070115,28.75,30.95,27.05,27.65,785585
513412,20070115,8.11,8.11,8.11,8.11,100
506235,20070115,65.00,65.00,62.70,63.15,30298
530973,20070115,22.00,22.25,20.85,20.85,6550
505885,20070115,865.00,870.00,852.00,863.70,804
517546,20070115,80.00,81.45,78.00,79.25,6208
531156,20070115,20.85,20.85,18.50,18.50,8260
505216,20070115,304.95,315.95,296.50,309.95,2535
530889,20070115,0.75,0.75,0.75,0.75,348658
532166,20070115,1.36,1.36,1.36,1.36,846
506767,20070115,91.00,101.90,90.30,99.30,30597
532480,20070115,93.00,93.00,90.10,90.65,74278
532749,20070115,1312.00,1330.00,1296.00,1301.65,1962
511589,20070115,32.00,32.90,31.75,32.15,15852
531400,20070115,49.50,51.25,48.50,51.00,120824
532633,20070115,315.00,337.00,308.00,321.50,79783
521070,20070115,68.50,69.75,68.50,68.85,80572
531247,20070115,7.25,7.25,6.57,6.75,12254
526397,20070115,162.00,168.00,160.00,167.15,25131
530715,20070115,71.50,73.80,70.95,73.10,92604
532309,20070115,473.00,484.00,468.10,475.75,178478
524634,20070115,19.80,20.90,19.65,20.90,33693
513309,20070115,30.85,31.60,30.30,31.60,31660
506597,20070115,3.51,4.18,3.51,3.80,5807
500008,20070115,421.50,430.00,421.50,423.15,34182
532664,20070115,59.80,60.30,56.80,57.15,264422
521097,20070115,45.00,46.65,45.00,45.55,2744
532335,20070115,11.45,11.96,11.26,11.44,8154
531978,20070115,178.80,188.00,175.25,176.25,10143
530133,20070115,26.40,28.00,26.40,26.85,3517
513117,20070115,15.10,15.80,14.51,14.71,62200
506248,20070115,48.10,50.00,48.00,50.00,535
531300,20070115,5.80,6.25,5.70,6.20,14711
531557,20070115,8.35,8.40,6.50,7.26,5700
521076,20070115,9.20,9.20,8.75,8.78,20150
521103,20070115,9.55,9.88,9.05,9.41,12798
526241,20070115,5.85,6.01,5.60,5.60,2616
507525,20070115,71.50,73.00,67.75,67.75,29743
531728,20070115,30.10,30.10,29.95,30.10,5932
590006,20070115,243.00,250.00,232.00,232.70,1289
520077,20070115,358.50,360.00,343.15,346.65,154289
532282,20070115,160.95,163.00,158.50,160.00,82532
515055,20070115,1344.00,1350.25,1298.00,1350.25,6800
530375,20070115,6.58,6.58,6.58,6.58,250
532418,20070115,90.00,90.50,89.15,89.60,94830
532141,20070115,34.90,36.80,34.05,36.25,191018
502330,20070115,100.00,102.95,99.75,100.10,1931
500012,20070115,15.10,15.49,14.80,14.91,316659
590062,20070115,119.90,119.90,111.75,112.15,26367
526173,20070115,26.00,27.00,23.60,24.00,51304
530721,20070115,314.00,314.90,302.05,304.25,7317
519383,20070115,27.00,29.65,27.00,28.45,64735
519003,20070115,9.70,10.71,9.70,9.94,4800
504629,20070115,20.50,22.85,20.50,22.85,92711
521131,20070115,24.95,28.50,24.95,28.50,16529
531878,20070115,51.25,51.25,48.90,48.90,3950
518091,20070115,34.20,36.20,34.00,35.05,54643
531223,20070115,21.80,22.80,21.80,22.80,2688
531683,20070115,147.50,160.20,146.50,156.55,70946
531519,20070115,2.40,2.52,2.30,2.33,12400
523007,20070115,175.75,175.75,167.10,169.45,8216
507828,20070115,365.00,375.00,355.00,373.10,41014
500013,20070115,876.00,897.70,865.00,868.55,62580
505665,20070115,167.40,168.00,162.00,162.85,19071
506260,20070115,408.95,408.95,380.05,381.40,816
532259,20070115,177.10,184.00,177.10,181.05,1931
523694,20070115,43.95,43.95,41.95,42.75,3353
521167,20070115,1.72,1.72,1.72,1.72,100
517096,20070115,138.45,143.80,135.10,136.55,50555
523537,20070115,40.40,40.45,37.55,37.80,4399
508869,20070115,420.00,428.40,402.00,420.75,5480
590049,20070115,153.00,156.00,151.00,152.25,5114
500877,20070115,340.00,344.95,338.60,340.70,157081
500014,20070115,5.15,5.29,4.79,4.82,114580
532475,20070115,163.00,171.25,163.00,167.10,206934
590033,20070115,149.10,153.50,147.00,148.90,9605
512344,20070115,22.55,22.55,20.50,20.60,17123
520121,20070115,2.96,2.96,2.96,2.96,700
532212,20070115,149.95,152.10,148.00,149.00,13341
522275,20070115,989.80,1019.95,989.80,997.80,40197
526851,20070115,16.70,16.70,16.70,16.70,700
531287,20070115,11.01,13.89,11.01,12.08,11343
512219,20070115,6.27,7.75,6.27,6.94,4722
511605,20070115,39.75,39.75,38.50,39.45,1860
531381,20070115,505.90,505.90,472.10,475.20,1012
531017,20070115,6.40,6.40,5.80,5.80,300
523094,20070115,43.00,43.00,38.00,40.15,8480
531179,20070115,5.70,5.75,5.40,5.49,1103
524218,20070115,12.25,12.50,11.90,11.91,8079
513729,20070115,120.00,120.00,115.05,116.10,17525
521174,20070115,3.02,3.25,3.02,3.25,3300
516064,20070115,34.90,36.50,31.45,36.30,9941
531297,20070115,124.05,125.10,123.45,123.45,1594
512642,20070115,7.94,7.94,7.00,7.40,69290
522134,20070115,34.05,34.60,33.60,33.80,14021
502700,20070115,5.39,5.39,5.39,5.39,1700
531881,20070115,70.50,70.50,70.35,70.35,75
524760,20070115,5.15,5.39,4.95,5.39,1305
500101,20070115,53.55,55.50,53.30,54.90,418524
532489,20070115,10.19,10.50,9.77,10.33,292035
531823,20070115,1.95,2.07,1.82,1.97,1327429
530245,20070115,10.65,10.65,9.70,9.70,2000
515030,20070115,136.50,142.00,135.00,136.20,74392
512535,20070115,3.65,3.72,3.50,3.70,21062
511750,20070115,7.32,7.49,7.15,7.24,18578
527001,20070115,218.90,224.80,213.50,218.30,23081
517565,20070115,57.05,57.05,51.65,57.05,155952
523716,20070115,237.70,242.25,235.90,242.25,5445
513401,20070115,13.71,13.71,12.41,12.53,39002
532753,20070115,44.00,45.50,44.00,44.15,5224
514286,20070115,9.12,10.66,9.12,10.25,37765
512247,20070115,3.15,3.15,3.00,3.00,13254
526847,20070115,12.85,13.45,12.70,12.92,4415
530429,20070115,3.85,3.88,3.40,3.59,13170
500477,20070115,46.85,46.85,45.50,45.70,510086
524594,20070115,11.00,12.10,11.00,11.82,3768
514183,20070115,6.72,6.72,4.56,6.72,13759
532435,20070115,2.48,2.60,2.36,2.60,3900
530619,20070115,241.35,266.70,241.35,266.70,102880
503940,20070115,577.10,595.00,573.00,587.95,133626
500023,20070115,710.00,725.10,703.65,713.55,1879
519485,20070115,4.77,5.00,4.77,4.96,4900
530355,20070115,37.50,40.80,37.50,38.10,31247
500820,20070115,727.00,835.00,724.00,783.20,62227
531847,20070115,1350.00,1370.00,1300.00,1335.00,9011
519532,20070115,36.00,37.00,35.50,36.00,13754
526433,20070115,33.00,33.00,31.35,31.50,3445
500024,20070115,21.35,21.35,20.80,20.95,202834
500025,20070115,19.85,20.60,19.75,20.40,8498
507526,20070115,17.10,18.35,17.10,18.35,400
531979,20070115,47.10,50.95,47.00,49.80,7274
502015,20070115,31.45,35.00,31.40,34.35,4101
532493,20070115,169.80,171.50,167.55,168.60,30493
506820,20070115,674.50,709.90,674.50,702.50,1924
532759,20070115,1275.00,1322.10,1275.00,1322.10,332900
526991,20070115,738.00,760.00,735.40,745.15,5006
505029,20070115,125.00,125.00,122.00,122.20,1713
511427,20070115,2.63,2.63,2.52,2.63,63315
531795,20070115,110.50,114.00,108.00,108.35,2155
500027,20070115,125.50,133.20,124.15,129.30,29134
532459,20070115,38.00,38.00,37.55,37.55,525
502352,20070115,8.00,8.10,7.18,7.18,4200
532668,20070115,229.00,238.00,225.20,230.10,13371
524804,20070115,730.00,742.00,726.00,740.05,38853
522005,20070115,105.90,114.00,105.50,108.00,28007
505010,20070115,630.00,639.00,627.00,627.00,310
505036,20070115,476.00,476.00,475.00,475.00,1450
500029,20070115,16.10,17.15,16.10,17.15,8478
520119,20070115,96.80,97.00,92.10,93.60,5080
500030,20070115,2.92,2.92,2.92,2.92,7710
531310,20070115,5.32,5.32,5.32,5.32,300
532406,20070115,64.90,66.00,62.80,63.15,32816
512573,20070115,47.00,51.50,45.00,47.25,12468
500463,20070115,210.40,224.35,210.40,220.50,19612
500674,20070115,1439.00,1439.00,1409.00,1424.65,1516
526556,20070115,65.50,67.90,63.55,65.15,16394
512109,20070115,39.10,39.10,39.10,39.10,2
531541,20070115,22.90,22.95,21.55,21.85,42960
519105,20070115,139.55,139.55,134.05,135.70,2631
531278,20070115,23.00,26.40,22.90,25.45,2347
532395,20070115,16.55,16.55,16.55,16.55,875
523850,20070115,16.80,16.85,16.15,16.25,29959
532385,20070115,168.00,168.00,160.50,161.80,30523
508136,20070115,51.80,51.80,43.60,43.95,15530
523019,20070115,19.95,22.00,19.95,20.30,4692
531268,20070115,12.08,12.08,12.07,12.07,1330
532380,20070115,52.40,52.70,49.10,49.25,110126
532161,20070115,1.15,1.15,1.10,1.15,430038
532507,20070115,13.40,15.68,13.39,15.68,2016403
502125,20070115,6.59,6.59,6.59,6.59,100
507500,20070115,39.90,39.90,36.20,37.30,23705
500490,20070115,2778.00,2834.00,2758.70,2766.75,65819
500034,20070115,374.95,380.00,370.00,375.90,13446
500031,20070115,490.00,492.50,489.90,490.65,3152
507944,20070115,54.90,57.50,54.05,54.60,6172
500032,20070115,212.00,212.50,202.00,202.90,625449
524824,20070115,40.40,40.50,39.30,39.55,48921
505864,20070115,41.10,42.10,41.00,41.10,3253
532655,20070115,14.85,16.95,14.10,15.52,46205
514199,20070115,5.42,5.42,5.06,5.16,3689
530999,20070115,398.20,408.00,398.20,401.15,2949
500035,20070115,9.70,10.29,9.70,10.25,123769
532382,20070115,136.00,136.90,133.00,133.45,28803
500102,20070115,111.80,113.25,111.80,112.85,49259
513142,20070115,8.02,8.89,8.00,8.61,250526
502355,20070115,535.10,555.00,535.10,550.15,2128
532485,20070115,98.60,102.70,98.60,102.15,1479
523319,20070115,410.00,423.90,405.65,417.70,3176
500038,20070115,85.05,85.75,80.70,81.10,845745
520127,20070115,2.53,2.53,2.32,2.53,11123
519295,20070115,16.15,16.95,16.15,16.40,1683
531591,20070115,2.30,2.45,2.04,2.23,416358
500039,20070115,327.80,327.80,327.70,327.80,15373
532525,20070115,46.90,47.20,44.10,44.60,109201
500019,20070115,42.80,44.50,42.75,42.90,685888
500041,20070115,830.00,830.00,780.00,796.75,767
532674,20070115,116.00,117.90,115.00,116.30,9739
503722,20070115,82.60,85.00,82.50,84.25,40741
532694,20070115,124.90,128.50,124.50,126.30,38219
524687,20070115,67.45,67.45,64.00,64.25,70216
500042,20070115,232.85,234.80,228.00,232.05,32334
500043,20070115,232.00,232.90,224.75,225.65,163146
522004,20070115,111.20,113.90,111.10,112.25,24199
506285,20070115,321.00,338.00,320.65,329.55,590074
506559,20070115,612.00,635.00,608.00,615.00,7641
531178,20070115,13.02,13.50,13.02,13.50,347
517246,20070115,22.25,22.82,22.00,22.82,17696
524828,20070115,48.20,50.25,46.50,50.25,76524
531937,20070115,9.89,9.90,9.45,9.50,7100
532645,20070115,12.80,13.00,12.37,12.40,26825
507050,20070115,17.02,17.02,17.02,17.02,350
515035,20070115,16.50,16.69,15.70,16.37,20996
500045,20070115,1.00,1.00,0.97,1.00,3154428
509438,20070115,349.95,350.00,347.60,347.60,51
532230,20070115,31.10,32.70,31.10,31.75,6100
509480,20070115,46.25,47.00,44.10,45.70,74251
508664,20070115,72.00,81.45,67.00,78.35,22350
500046,20070115,44.65,49.00,44.60,46.05,208208
531530,20070115,2.17,2.19,2.00,2.18,9400
532430,20070115,2730.00,2789.35,2670.00,2789.35,13129
500048,20070115,1186.00,1224.00,1176.00,1213.00,73439
524663,20070115,12.00,12.79,11.37,12.30,4841
530803,20070115,17.30,17.30,16.30,16.64,4228
531719,20070115,140.20,142.00,136.00,136.65,2977
522136,20070115,18.65,18.70,16.90,17.60,14246
530095,20070115,7.40,8.44,6.00,6.38,29228
504646,20070115,38.50,38.90,37.80,37.85,2885
500051,20070115,8.65,8.65,8.27,8.36,24254
512296,20070115,39.00,39.50,38.60,38.80,74017
514442,20070115,8.79,9.07,8.65,9.07,5205
512608,20070115,20.50,21.25,20.30,20.45,12944
530891,20070115,4.15,4.15,4.15,4.15,100
500052,20070115,24.85,25.00,24.20,24.60,5995
511501,20070115,9.00,9.10,8.80,8.99,5100
503960,20070115,1278.00,1345.00,1278.00,1325.25,26587
500049,20070115,1325.00,1333.00,1286.00,1293.20,44981
531862,20070115,46.00,52.95,46.00,52.55,1551
500493,20070115,375.80,380.00,370.15,371.25,63362
505688,20070115,67.90,72.90,67.90,71.75,38715
500547,20070115,369.45,369.45,349.00,350.60,142479
590021,20070115,49.00,52.20,49.00,52.20,380
523229,20070115,101.90,101.90,94.65,95.55,951
532609,20070115,390.00,402.00,386.00,399.20,13682
532454,20070115,664.40,674.20,660.00,661.50,148572
632454,20070115,691.00,691.00,675.00,677.15,2963141
526666,20070115,199.00,202.00,195.10,197.95,8274
524332,20070115,20.85,20.95,19.65,20.55,4157
500103,20070115,2270.00,2291.00,2200.00,2221.65,332966
514272,20070115,11.70,12.20,11.70,12.10,6562
506027,20070115,24.75,24.95,24.60,24.60,825
509728,20070115,28.25,28.25,25.95,27.10,22948
500055,20070115,400.00,411.50,400.00,405.45,78962
513333,20070115,37.85,41.00,36.25,40.45,21554
500057,20070115,50.00,54.65,50.00,53.15,32249
500058,20070115,8.53,9.91,8.22,9.91,209508
590059,20070115,117.90,119.60,114.10,115.90,217276
526853,20070115,618.00,627.00,596.10,608.65,8721
531590,20070115,180.65,180.65,177.50,180.65,125481
505681,20070115,251.00,275.00,251.00,271.45,2568
500059,20070115,397.90,397.90,386.10,387.65,21841
532523,20070115,361.00,368.00,359.30,363.45,34256
532330,20070115,10.14,10.85,10.14,10.30,8460
512332,20070115,4.00,4.07,3.80,3.85,190328
500335,20070115,337.50,352.80,335.05,349.00,95469
500060,20070115,26.40,26.80,25.35,25.60,44859
522105,20070115,251.00,261.90,251.00,256.15,1944
517001,20070115,33.45,35.50,32.75,35.00,240716
503796,20070115,38.95,39.65,38.20,38.85,102096
531671,20070115,0.79,0.79,0.79,0.79,116325
526709,20070115,1.20,1.26,1.18,1.22,57800
519500,20070115,4.90,4.90,4.90,4.90,2854
532719,20070115,1413.90,1419.00,1370.00,1380.60,1562
506981,20070115,14.05,14.75,14.05,14.75,2705
532290,20070115,15.45,15.45,14.60,14.60,2694
506197,20070115,53.90,57.00,53.10,53.85,4702
526225,20070115,14.59,14.65,14.59,14.65,400
500066,20070115,106.80,108.00,104.00,106.40,12197
531936,20070115,1.54,1.54,1.54,1.54,15551
526612,20070115,523.50,537.20,523.50,535.00,719
500067,20070115,219.45,228.70,218.25,225.30,77776
532346,20070115,105.50,109.00,105.00,107.65,4386
532781,20070115,77.20,79.40,76.50,77.15,237602
531495,20070115,123.45,123.45,123.45,123.45,2033
500069,20070115,83.20,83.20,76.95,76.95,111053
532134,20070115,243.80,244.45,238.15,238.90,95182
532149,20070115,207.25,209.00,202.50,203.25,174488
530809,20070115,9.35,9.89,9.20,9.20,3104
523457,20070115,169.05,170.65,166.10,167.40,24952
524370,20070115,39.05,42.70,39.05,40.85,4883
500020,20070115,742.00,754.10,722.15,726.25,192202
501425,20070115,339.00,345.00,337.25,340.00,7035
509475,20070115,43.80,47.75,43.50,47.55,3560
531276,20070115,515.00,561.10,513.95,515.65,285
532678,20070115,220.00,220.00,215.00,215.65,182450
500072,20070115,49.95,50.30,48.80,49.05,65864
506315,20070115,36.80,37.90,36.80,37.15,2329
502219,20070115,406.05,406.05,395.00,402.75,26460
505185,20070115,995.10,1040.00,993.75,997.80,1773
500074,20070115,88.50,89.50,85.10,86.25,66836
505690,20070115,198.00,198.80,189.00,189.00,145
520115,20070115,15.40,15.91,14.68,15.03,1500
531175,20070115,0.82,0.83,0.73,0.75,328527
511628,20070115,89.00,89.00,86.05,87.10,1758
526731,20070115,40.75,42.60,40.75,42.60,1339
532113,20070115,0.40,0.40,0.40,0.40,36500
531723,20070115,5.20,5.20,5.20,5.20,200
500825,20070115,1092.00,1124.75,1092.00,1120.15,641
590061,20070115,90.80,90.80,90.80,90.80,7808
532123,20070115,73.00,76.50,72.30,76.15,1631775
514045,20070115,31.80,31.95,30.50,30.90,14931
531932,20070115,97.05,97.05,97.05,97.05,1417
500077,20070115,19.27,19.27,19.27,19.27,1700
532321,20070115,353.00,353.00,343.00,350.10,12577
532792,20070115,137.00,145.00,136.50,141.15,3924134
517236,20070115,3.95,4.00,3.70,3.87,2800
532386,20070115,81.90,83.55,76.05,78.15,38357
526652,20070115,4.95,5.19,4.71,4.99,14200
532616,20070115,139.70,140.90,136.10,138.80,205571
524440,20070115,27.75,27.80,27.75,27.80,1300
523207,20070115,190.00,191.00,187.50,191.00,3470
500078,20070115,47.40,47.50,46.65,47.10,515
632483,20070115,276.75,276.75,276.75,276.75,50000
532483,20070115,289.70,289.70,270.00,271.30,59727
511196,20070115,69.25,69.25,67.75,68.40,22652
511505,20070115,6.66,6.66,6.66,6.66,200
524742,20070115,15.92,16.75,15.92,16.61,2600
511720,20070115,2.65,2.80,2.62,2.62,902
509486,20070115,117.50,120.00,111.15,111.15,9401
513375,20070115,198.90,198.90,185.05,186.00,21892
530609,20070115,24.50,26.00,24.00,26.00,6076
531335,20070115,81.00,83.50,79.30,82.05,5580
500446,20070115,63.40,66.20,61.90,63.20,396671
500870,20070115,232.00,238.35,231.30,235.45,96152
531682,20070115,5.59,5.63,5.42,5.61,17500
531158,20070115,11.50,11.90,11.16,11.16,5551
526839,20070115,33.50,33.50,32.50,32.80,2200
519600,20070115,479.00,483.00,464.00,476.60,1691
532405,20070115,11.95,11.95,11.35,11.56,67801
500878,20070115,127.00,135.90,126.60,131.45,231050
530789,20070115,10.11,11.80,10.11,11.80,151
505923,20070115,89.10,91.90,87.25,88.55,4900
531119,20070115,15.61,15.61,15.61,15.61,700
532695,20070115,114.80,114.80,111.55,112.25,18316
506874,20070115,1.16,1.16,1.12,1.16,46922
522251,20070115,15.50,18.09,15.30,17.35,24579
532273,20070115,30.90,31.50,30.10,31.40,339236
501827,20070115,47.60,47.60,47.60,47.60,1200
500280,20070115,150.00,150.00,145.35,146.60,18914
500083,20070115,4.00,4.14,3.86,3.99,115117
500040,20070115,761.00,768.70,753.50,755.00,295624
532548,20070115,366.00,366.00,345.10,350.45,9509
532443,20070115,153.85,153.85,144.10,147.00,2506
532413,20070115,7.85,7.85,7.85,7.85,300
500084,20070115,315.05,335.00,315.05,331.10,37059
511272,20070115,3.53,3.53,3.53,3.53,4500
531489,20070115,6.60,6.90,6.41,6.90,5500
530307,20070115,31.90,35.00,31.35,32.95,19796
512018,20070115,26.25,26.25,25.45,25.45,3750
500085,20070115,39.30,40.00,38.70,38.95,269645
522059,20070115,670.00,670.00,650.00,660.25,3376
532264,20070115,70.35,77.50,70.35,77.50,300
522292,20070115,0.59,0.59,0.59,0.59,12000
530309,20070115,10.10,11.23,10.05,11.23,57467
512624,20070115,7.67,7.67,7.67,7.67,300
531337,20070115,3.02,3.02,2.95,2.95,3100
531327,20070115,2.30,2.36,2.30,2.30,2300
511696,20070115,9.29,9.29,9.29,9.29,101
526917,20070115,23.80,26.25,23.80,26.25,509511
530871,20070115,198.90,205.00,190.00,202.70,1126
506894,20070115,114.00,114.00,108.00,109.40,10379
506355,20070115,9.10,9.10,8.63,8.72,291305
500110,20070115,215.00,215.00,210.00,210.60,14285
521056,20070115,16.55,17.15,16.40,16.70,21564
590001,20070115,532.00,555.00,519.80,541.00,2108
526817,20070115,315.00,316.00,311.00,313.90,3324
531358,20070115,8.60,8.65,8.60,8.65,3850
511742,20070115,11.95,11.95,11.95,11.95,300
530713,20070115,5.00,5.20,4.92,4.92,2159
530427,20070115,23.50,23.50,21.65,22.50,2350
526546,20070115,24.90,25.40,24.30,24.70,5201
511243,20070115,131.25,142.65,131.10,138.85,1555
519475,20070115,46.85,48.75,44.00,48.75,7033
501833,20070115,33.70,35.45,33.70,33.95,58412
530191,20070115,24.85,24.85,21.00,23.00,2324
532184,20070115,305.00,308.00,298.05,302.00,10618
530829,20070115,19.65,20.05,19.65,20.05,761
531283,20070115,6.80,7.14,6.47,6.47,1599
526373,20070115,22.10,22.10,20.80,22.10,805
530457,20070115,18.90,20.65,18.75,18.85,46158
532324,20070115,30.85,31.90,29.75,30.10,29480
500087,20070115,255.00,260.10,252.50,258.00,1055911
506373,20070115,19.40,20.10,19.05,19.05,3502
532210,20070115,170.55,174.50,170.55,172.45,15060
507515,20070115,11.86,12.50,11.86,12.50,600
506390,20070115,342.30,359.90,342.30,350.20,21356
523200,20070115,482.90,482.90,476.00,478.00,9961
531670,20070115,4.70,4.91,4.45,4.70,14300
530839,20070115,7.25,8.00,6.79,7.59,26199
505052,20070115,142.05,142.60,141.10,141.30,17816
517326,20070115,728.00,944.90,728.00,907.35,230076
503673,20070115,4.85,4.96,4.70,4.96,26845
513353,20070115,40.10,44.15,40.10,44.15,14854
500830,20070115,392.00,392.00,381.10,384.10,26026
531210,20070115,6.51,6.51,6.51,6.51,25
532172,20070115,11.30,12.20,11.07,11.16,136260
531216,20070115,13.53,14.42,13.53,13.63,2185
526987,20070115,8.46,8.46,8.20,8.46,3100
526141,20070115,14.00,15.66,14.00,15.66,62486
531041,20070115,45.50,47.00,45.30,46.45,7938
532688,20070115,25.90,26.35,24.50,25.40,15591
532456,20070115,18.60,20.04,18.60,20.04,57483
532339,20070115,78.95,80.00,75.60,76.00,5989
532363,20070115,2.66,2.66,2.50,2.50,2203
531224,20070115,11.75,11.75,11.13,11.33,114820
507833,20070115,5.25,5.25,4.80,5.00,94203
531474,20070115,10.00,11.34,10.00,11.00,550
522231,20070115,32.50,35.25,31.55,34.45,19183
526829,20070115,8.45,8.67,7.86,8.67,331201
524260,20070115,2.60,2.71,2.55,2.71,216106
530067,20070115,92.15,93.00,92.15,93.00,800
531344,20070115,2125.00,2140.00,2100.00,2114.30,117881
532397,20070115,5.05,5.57,5.05,5.57,3200
531460,20070115,3.40,3.41,3.39,3.41,13688
531067,20070115,5.40,6.30,4.31,4.99,2646
522295,20070115,66.90,67.85,64.50,65.05,19836
531556,20070115,28.90,29.10,28.00,29.00,3600
524506,20070115,141.15,142.95,141.00,141.15,1345
530755,20070115,4.62,4.80,4.62,4.80,1100
509009,20070115,5.00,5.09,4.80,5.09,9557
512199,20070115,545.00,545.00,525.00,540.85,70352
506395,20070115,98.00,100.00,93.50,94.25,36979
532179,20070115,320.00,324.00,312.00,314.90,92257
530545,20070115,42.80,45.30,41.30,44.05,36597
523100,20070115,12.75,12.75,12.00,12.57,8365
508814,20070115,89.90,89.90,87.10,87.70,21160
526550,20070115,365.00,370.00,350.65,357.10,19285
523415,20070115,15.75,15.80,15.75,15.80,300
512093,20070115,105.00,105.00,102.50,103.30,19903
522001,20070115,5.42,5.55,5.10,5.39,31814
509472,20070115,89.20,89.20,89.20,89.20,50
524388,20070115,80.05,82.80,79.65,80.80,26345
532392,20070115,13.25,13.29,13.25,13.29,35044
512379,20070115,16.10,16.10,16.10,16.10,5
526785,20070115,131.50,133.50,128.00,128.70,35192
532542,20070115,252.00,263.25,246.05,262.10,630665
500092,20070115,2339.90,2398.00,2311.25,2379.75,572
500093,20070115,219.20,220.70,216.10,217.50,156873
526033,20070115,1.15,1.15,1.15,1.15,538
590050,20070115,45.00,51.45,42.10,51.45,215106
526027,20070115,80.00,80.00,77.70,78.95,21850
511710,20070115,2.78,2.78,2.60,2.60,1500
500480,20070115,274.50,281.00,272.00,278.25,79407
530843,20070115,38.00,39.25,37.75,38.65,48692
532640,20070115,122.75,122.95,117.55,119.25,14427
532271,20070115,5.70,6.90,5.70,6.41,242031
532364,20070115,2.30,2.35,2.22,2.22,2133
532173,20070115,28.70,28.70,28.70,28.70,24930
517514,20070115,27.50,29.00,27.10,27.85,28064
532783,20070115,50.45,57.00,49.60,55.00,1358510
500096,20070115,155.80,157.00,152.25,153.30,2820352
532545,20070115,81.80,82.00,76.30,77.60,55420
505426,20070115,81.10,85.80,79.90,79.90,42226
526821,20070115,35.00,37.00,33.40,34.00,16206
530825,20070115,12.35,12.45,11.80,11.92,11387
960673,20070115,1555.00,1555.00,1555.00,1555.00,100
500097,20070115,428.00,437.50,410.55,418.30,14176
521220,20070115,39.05,43.00,39.00,42.20,21412
532329,20070115,47.50,47.80,45.30,46.75,9781
532528,20070115,68.50,70.45,65.75,67.05,493367
532373,20070115,5.00,5.40,5.00,5.00,3730
502817,20070115,10914.00,11448.00,10914.00,11163.30,41
531270,20070115,9.40,9.40,8.66,8.66,14291
530393,20070115,23.90,23.90,22.15,23.80,1404
511611,20070115,4.08,4.09,3.75,3.97,14750
502820,20070115,75.50,75.60,73.55,74.05,37273
523367,20070115,121.75,121.75,112.00,112.55,170858
523369,20070115,68.00,69.35,63.00,64.30,50824
500117,20070115,12.24,13.25,12.23,12.93,1605375
502137,20070115,172.00,179.80,170.85,175.70,32158
532747,20070115,159.45,159.50,152.35,153.05,661663
505703,20070115,24.75,24.75,24.75,24.75,30
532608,20070115,802.50,830.00,802.50,813.05,2473
531989,20070115,9.05,11.00,9.05,11.00,220
512068,20070115,13.50,16.00,13.50,15.39,52119
532760,20070115,35.40,36.00,34.40,34.80,97589
500645,20070115,100.20,102.00,97.20,97.55,98535
506401,20070115,163.90,164.90,162.05,163.60,7678
514030,20070115,29.05,29.90,29.05,29.85,9020
504240,20070115,102.00,105.50,98.10,101.05,1874
532121,20070115,39.00,40.50,39.00,39.95,1645812
505232,20070115,318.50,328.00,314.25,318.70,370
520022,20070115,105.90,106.45,102.00,102.60,29674
961660,20070115,11.75,13.99,11.75,13.99,1642
532772,20070115,68.50,68.70,66.50,66.80,714188
523489,20070115,18.35,18.80,18.35,18.50,15410
530765,20070115,3.89,4.19,3.50,3.50,2200
511072,20070115,77.20,81.50,77.20,78.40,127880
519588,20070115,13.50,14.44,13.50,14.44,21455
509695,20070115,222.00,222.00,205.00,205.00,58
502512,20070115,18.95,19.70,18.45,19.20,14231
500119,20070115,98.00,99.95,94.00,94.50,157971
531923,20070115,40.35,42.35,40.30,42.35,15967
521216,20070115,23.95,23.95,23.00,23.75,850
532180,20070115,70.65,70.65,70.60,70.65,42125
511393,20070115,63.00,64.90,62.00,62.30,1650
521151,20070115,49.05,53.80,49.05,53.80,39682
507717,20070115,138.95,157.10,135.00,157.10,57253
530949,20070115,5.11,5.62,4.70,5.50,4862
506405,20070115,12.61,13.24,12.61,12.95,11962
511451,20070115,5.44,5.90,5.25,5.56,8400
507442,20070115,36.55,39.95,32.90,33.05,39951
526971,20070115,21.00,22.05,20.95,21.05,6400
531306,20070115,25.70,27.00,25.70,26.85,2502
523736,20070115,80.30,82.00,78.60,78.95,6195
500120,20070115,67.00,68.10,66.50,67.20,4212
522163,20070115,147.40,152.00,141.15,144.55,165977
530959,20070115,11.48,11.48,9.50,9.59,52374
500089,20070115,190.00,190.00,186.25,187.65,4980
506414,20070115,300.00,300.00,290.55,297.55,4223
500068,20070115,1411.00,1435.00,1411.00,1427.85,581
532526,20070115,248.90,259.40,247.50,256.70,80342
532488,20070115,3075.00,3075.00,2971.00,2985.80,9140
526315,20070115,23.90,23.90,23.50,23.55,4775
526285,20070115,8.99,9.18,8.68,8.98,13932
532419,20070115,91.40,92.00,90.80,91.00,21778
517973,20070115,47.15,47.15,47.15,47.15,46850
505526,20070115,4.25,4.50,4.21,4.50,11200
531367,20070115,63.75,63.80,62.40,63.80,31464
526504,20070115,8.20,8.42,8.10,8.42,40872
522261,20070115,221.00,222.85,216.00,218.20,5844
512519,20070115,218.90,219.90,213.10,217.10,103933
531595,20070115,14.59,14.60,14.59,14.59,50
526783,20070115,46.15,47.45,43.30,46.35,4235
500124,20070115,815.00,815.00,804.00,805.35,34970
523618,20070115,615.00,615.00,602.70,612.80,981
523890,20070115,358.90,362.00,344.00,346.25,17958
524276,20070115,17.95,17.95,17.35,17.35,6649
514418,20070115,11.55,11.55,11.21,11.21,6050
590063,20070115,12.69,12.93,12.17,12.93,26678
517437,20070115,21.70,23.40,21.70,22.35,4406
532610,20070115,91.50,92.80,87.30,88.00,36446
532365,20070115,0.56,0.56,0.56,0.56,26750
505242,20070115,1310.05,1315.00,1300.00,1309.95,677
524818,20070115,63.75,67.90,63.75,66.60,37080
532707,20070115,22.20,23.45,21.90,22.95,19151
531533,20070115,3.15,3.15,3.15,3.15,25
500125,20070115,141.95,143.00,138.10,138.90,440785
532417,20070115,1.40,1.52,1.39,1.52,484790
520081,20070115,2.87,3.15,2.87,3.15,300
590022,20070115,326.00,336.00,321.05,323.85,14569
532751,20070115,639.80,692.35,639.80,692.35,24949
532491,20070115,396.80,398.00,380.15,380.55,1035
523732,20070115,10.05,10.74,10.05,10.35,24804
526703,20070115,24.35,27.25,24.35,25.40,2232
532696,20070115,1018.00,1018.80,995.00,1005.00,20574
531835,20070115,185.10,189.95,182.20,184.15,15587
505200,20070115,340.00,356.40,340.00,346.45,5186
523127,20070115,171.90,177.50,167.20,173.30,9299
500840,20070115,103.35,104.40,102.00,102.30,51227
523708,20070115,400.00,410.00,385.00,400.05,11296
531144,20070115,82.00,84.40,80.20,83.55,13943
523329,20070115,335.40,363.60,333.30,358.10,16330
524830,20070115,34.80,34.95,33.50,33.75,9000
532322,20070115,397.00,400.00,392.75,397.60,5568
500128,20070115,406.90,408.00,398.00,398.10,121615
505700,20070115,437.00,450.00,434.25,440.80,133187
526608,20070115,487.30,493.15,478.00,493.15,27668
526473,20070115,2.73,2.75,2.40,2.67,44701
526705,20070115,42.00,42.00,39.00,39.75,7550
522074,20070115,59.00,59.00,57.75,57.90,13583
590023,20070115,34.00,34.50,34.00,34.20,8569
517477,20070115,137.55,141.00,133.15,133.60,50939
504000,20070115,306.95,310.00,302.20,303.70,4371
530835,20070115,0.73,0.99,0.73,0.94,137347
531162,20070115,262.00,281.00,261.10,277.55,9609
504008,20070115,750.00,790.00,750.00,782.85,5059
532737,20070115,81.00,84.40,81.00,82.85,85553
524768,20070115,5.16,5.16,5.16,5.16,9375
532038,20070115,51.95,53.35,51.85,52.55,34458
500132,20070115,13.39,13.40,11.93,12.12,131480
509525,20070115,431.00,445.70,431.00,445.70,500
504351,20070115,10.80,11.26,10.50,11.08,122730
521099,20070115,7.50,7.52,7.50,7.52,750
531750,20070115,35.55,35.55,33.30,35.20,50733
532219,20070115,63.00,65.00,62.00,63.10,41942
532178,20070115,511.10,539.50,511.00,530.60,13148
526560,20070115,427.05,482.95,427.00,446.40,55
531147,20070115,163.00,173.90,163.00,173.90,4944
505982,20070115,152.55,154.70,152.00,152.30,2653
531127,20070115,2.97,2.97,2.30,2.45,25499
532700,20070115,285.00,296.00,282.50,290.70,96467
526574,20070115,5.50,6.16,5.50,6.16,300
500246,20070115,39.45,39.45,36.00,36.45,7627
532308,20070115,0.94,0.94,0.94,0.94,29675
523754,20070115,25.55,25.55,25.55,25.55,2950
530407,20070115,41.90,42.00,40.00,42.00,64790
524374,20070115,9.00,10.29,9.00,10.06,34070
530323,20070115,473.35,485.00,470.00,479.80,185354
531615,20070115,151.75,153.75,147.00,149.75,98044
500133,20070115,414.00,414.00,402.00,408.60,7928
511716,20070115,8.00,8.00,7.40,7.51,13520
500495,20070115,112.00,113.20,111.05,111.55,111441
514118,20070115,5.41,5.43,5.41,5.43,47103
532787,20070115,267.00,292.65,265.20,283.20,1326043
500134,20070115,58.00,58.50,56.50,56.75,1001930
500630,20070115,45.00,45.60,43.80,44.00,534490
500627,20070115,40.50,44.75,40.50,43.80,1832289
700098,20070115,2.66,3.42,2.66,3.36,170614
500135,20070115,79.00,79.75,78.10,78.45,15715
531478,20070115,1.69,1.69,1.58,1.64,68302
500136,20070115,7.41,7.62,7.10,7.28,30183
532615,20070115,54.90,55.45,54.15,54.50,10266
526468,20070115,5.00,5.33,5.00,5.30,2000
521014,20070115,36.55,38.00,36.20,37.00,2052
531508,20070115,75.10,77.30,73.20,76.60,225039
508906,20070115,118.90,121.00,118.50,118.85,4723
532684,20070115,775.90,787.00,766.00,776.00,108415
514358,20070115,6.85,7.08,6.16,6.77,1100
532511,20070115,122.00,128.50,122.00,122.90,18674
502223,20070115,8.55,9.14,8.55,9.04,17223
500650,20070115,55.95,57.75,55.05,57.75,35677
500086,20070115,41.40,42.90,40.50,40.70,629793
526614,20070115,7.79,8.19,7.50,7.71,31775
531621,20070115,3.43,3.43,3.43,3.43,1670
532656,20070115,1.99,2.05,1.70,1.80,2263174
532657,20070115,5.52,6.45,5.42,6.30,119173
511668,20070115,88.95,88.95,88.95,88.95,561
505790,20070115,684.00,685.00,679.10,684.00,161
514474,20070115,22.50,26.00,22.00,22.20,6331
520145,20070115,87.70,93.40,87.70,88.95,9765
509527,20070115,145.50,146.00,143.00,143.30,1880
532084,20070115,0.57,0.57,0.55,0.57,422847
530079,20070115,12.00,12.45,11.80,11.84,64721
504250,20070115,445.00,448.00,429.15,435.30,10268
532666,20070115,89.50,92.10,89.50,90.15,45058
531599,20070115,38.20,39.50,38.20,38.35,60277
505744,20070115,394.00,400.00,390.00,390.70,4258
500139,20070115,136.00,136.00,128.00,129.05,11613
500469,20070115,256.00,261.30,254.00,259.30,51123
524608,20070115,385.00,410.00,385.00,395.30,10558
526689,20070115,47.25,47.70,45.00,45.55,10480
500141,20070115,7.50,7.75,7.23,7.68,253457
590024,20070115,25.90,25.90,25.10,25.40,22680
500142,20070115,6.25,7.49,6.25,7.27,16327
507910,20070115,5.90,6.04,5.70,5.70,1139
506443,20070115,22.50,23.65,22.25,23.35,19174
532768,20070115,129.40,130.80,127.50,129.75,56007
526227,20070115,13.90,13.95,13.05,13.19,4873
531486,20070115,0.82,0.89,0.82,0.82,85851
530863,20070115,28.45,29.80,28.45,29.00,7410
526881,20070115,1755.00,1967.50,1750.00,1946.65,186315
517264,20070115,23.65,23.65,23.65,23.65,3600
500144,20070115,103.30,103.70,101.10,102.25,41717
500940,20070115,86.00,89.30,85.10,87.60,172824
500145,20070115,47.90,47.90,45.10,47.30,10697
500147,20070115,127.30,136.00,126.90,131.20,34492
523576,20070115,69.95,70.70,68.05,70.70,38052
523672,20070115,27.00,27.65,26.50,27.00,10731
500148,20070115,223.70,223.70,223.70,223.70,4635
522017,20070115,17.00,17.00,15.00,15.25,9000
503831,20070115,90.00,90.00,90.00,90.00,50
507552,20070115,157.50,166.80,157.50,163.00,4146
502865,20070115,499.00,505.00,485.00,490.60,3580
500033,20070115,400.00,405.00,396.35,400.70,1903
526927,20070115,120.90,121.70,112.25,115.55,28566
530023,20070115,39.50,39.90,36.15,39.25,7843
500150,20070115,348.00,358.00,348.00,357.35,435
513579,20070115,8.60,9.50,8.60,8.80,13508
532521,20070115,80.90,81.25,78.30,78.95,205172
530077,20070115,110.10,110.10,104.10,105.80,2001
531225,20070115,4.00,4.16,3.98,4.04,7700
522195,20070115,21.75,21.75,19.95,20.35,4200
506803,20070115,648.00,650.00,625.50,629.85,2696
500720,20070115,17.65,18.50,17.65,17.90,23560
505250,20070115,88.40,88.45,86.35,88.15,2936
507488,20070115,112.50,113.80,111.10,112.15,11922
504286,20070115,14.70,14.76,14.25,14.75,13260
517564,20070115,7.40,7.40,6.82,6.97,151822
500151,20070115,233.00,242.50,231.45,237.55,226345
523277,20070115,8.57,8.65,7.90,8.03,2533381
505714,20070115,30.65,32.40,30.65,31.15,31524
524624,20070115,7.10,7.50,7.10,7.15,15599
532155,20070115,287.00,291.75,279.50,281.20,357159
505711,20070115,12.30,12.87,12.05,12.87,37903
504697,20070115,25.85,25.85,25.85,25.85,8716
506186,20070115,195.10,204.00,189.00,198.00,17284
532726,20070115,11.90,12.50,11.20,11.74,539490
517391,20070115,1.80,1.80,1.80,1.80,1599
509550,20070115,390.00,396.20,385.00,386.85,24357
513108,20070115,149.00,162.00,149.00,158.45,3492
530237,20070115,25.80,25.80,25.80,25.80,400
517421,20070115,13.50,14.30,13.00,14.30,11037
500153,20070115,10.58,11.29,10.58,10.76,62416
526367,20070115,334.50,334.50,334.50,334.50,1189
514167,20070115,9.00,9.00,8.00,8.14,13876
532643,20070115,54.00,54.10,52.60,53.20,13540
530945,20070115,22.70,23.00,21.45,22.10,35856
521176,20070115,29.20,29.85,28.75,29.00,8540
500155,20070115,59.05,59.70,58.00,58.80,21387
530615,20070115,60.00,64.25,60.00,63.95,28445
526727,20070115,91.00,91.85,89.00,91.85,50523
512493,20070115,72.25,73.00,69.00,69.70,7853
509563,20070115,30.15,30.15,28.00,28.55,20555
501848,20070115,271.00,282.00,261.10,271.20,44088
500655,20070115,48.50,49.75,47.05,47.80,8482
509557,20070115,83.50,86.00,82.00,84.85,110458
532622,20070115,200.80,203.00,198.00,198.45,76957
532345,20070115,99.10,101.90,97.00,97.75,83778
532767,20070115,353.00,370.00,352.50,360.30,217494
532183,20070115,10.85,11.23,10.05,10.16,202850
500398,20070115,171.90,175.50,170.00,170.15,19235
504028,20070115,69.20,69.20,69.20,69.20,1232
530389,20070115,148.55,148.55,148.55,148.55,3500
531863,20070115,10.10,11.30,10.00,11.25,109000
530743,20070115,62.00,63.75,61.55,62.05,53135
532318,20070115,383.80,394.25,383.80,394.25,22448
531137,20070115,18.00,18.16,16.44,18.04,195200
506109,20070115,22.00,22.40,21.70,22.40,10155
531939,20070115,1.71,1.71,1.60,1.71,31631
530343,20070115,217.00,235.00,217.00,231.85,28423
503699,20070115,239.00,245.00,236.00,240.60,129804
532285,20070115,36.50,37.50,36.05,36.50,143784
532312,20070115,137.00,142.80,136.30,141.05,825442
500171,20070115,170.55,174.00,166.20,169.75,157564
511676,20070115,46.90,49.00,46.70,47.25,24667
532716,20070115,115.00,118.80,114.60,118.40,10776
507815,20070115,871.00,890.00,869.00,882.00,1524
531744,20070115,40.00,41.50,38.50,41.00,7939
590025,20070115,20.25,21.95,20.25,21.60,137970
532715,20070115,233.90,241.90,231.00,238.50,422900
531613,20070115,14.00,14.33,13.21,14.33,229031
509546,20070115,215.00,226.75,215.00,226.70,1600
531199,20070115,6.70,6.72,6.45,6.48,4400
500660,20070115,1174.95,1188.00,1163.10,1169.50,12189
500676,20070115,587.00,599.00,580.00,587.60,7997
532296,20070115,600.00,621.65,590.10,592.65,344650
513528,20070115,4.36,4.36,4.36,4.36,500
532773,20070115,255.05,261.00,250.55,253.50,140496
505255,20070115,140.90,154.75,140.90,148.80,25881
500162,20070115,330.00,337.50,330.00,337.50,50131
532754,20070115,360.10,372.30,360.00,364.00,520470
509567,20070115,63.60,68.00,63.10,65.75,32858
590026,20070115,120.00,121.45,118.95,120.75,18308
530317,20070115,15.80,15.80,15.80,15.80,300
532734,20070115,101.45,104.90,100.50,103.05,145272
500163,20070115,1367.90,1400.00,1359.00,1387.20,996
519035,20070115,10.50,12.47,10.11,12.28,36553
532424,20070115,152.10,154.00,151.50,153.00,32079
500164,20070115,168.90,182.00,168.00,178.80,168540
531600,20070115,16.25,16.65,16.25,16.65,178
532630,20070115,621.50,628.00,615.00,623.80,81316
505576,20070115,20.90,20.90,17.15,19.25,3800
531928,20070115,8.34,8.34,8.34,8.34,500
526951,20070115,11.00,11.60,10.51,11.60,6231
530579,20070115,3.30,3.30,3.30,3.30,551
526729,20070115,110.00,112.80,110.00,111.25,59201
532378,20070115,3.00,3.16,3.00,3.16,5150
532439,20070115,22.95,23.85,22.15,22.40,80833
531439,20070115,90.50,91.90,86.50,87.60,136775
531360,20070115,4.53,4.53,4.53,4.53,100
523676,20070115,13.96,14.50,12.52,13.61,5522
504701,20070115,63.00,65.40,62.00,63.40,87856
500166,20070115,93.00,93.00,88.50,89.00,8460
500168,20070115,170.00,176.00,170.00,172.35,12245
526717,20070115,5.15,5.88,5.15,5.75,17158
509148,20070115,34.15,36.20,32.80,36.20,32034
530709,20070115,11.65,11.65,11.65,11.65,10
590009,20070115,150.10,153.45,147.00,149.40,34815
532482,20070115,95.50,95.80,93.15,95.00,23950
509488,20070115,62.40,64.00,61.00,61.30,64455
500300,20070115,2850.00,2887.00,2816.00,2843.45,41614
600300,20070115,2885.00,2897.00,2885.00,2897.00,5173
526751,20070115,4.47,4.47,4.47,4.47,6000
505710,20070115,92.15,94.00,92.00,92.25,16291
532015,20070115,10.90,11.45,9.66,10.05,112204
500620,20070115,222.50,226.00,222.00,223.55,211019
532786,20070115,773.90,788.15,756.15,758.95,265997
501455,20070115,342.35,344.90,340.00,341.20,11888
523160,20070115,85.85,85.85,82.45,85.00,2625
526797,20070115,105.00,106.00,103.55,105.20,4329
506076,20070115,126.00,129.95,125.10,127.75,16396
511288,20070115,135.75,138.00,135.00,136.80,1485
511543,20070115,8.96,8.96,7.44,8.00,8394
532139,20070115,0.63,0.63,0.63,0.63,11500
532775,20070115,42.50,42.90,42.00,42.10,190044
500160,20070115,151.95,153.90,150.50,151.15,211279
500170,20070115,44.60,44.75,44.50,44.75,12031
532744,20070115,23.00,24.30,22.50,23.25,14841
509079,20070115,11.35,12.25,11.35,11.92,158002
532702,20070115,44.00,51.45,43.40,51.45,1384084
530001,20070115,155.00,156.85,152.00,153.45,74848
500425,20070115,143.00,145.10,141.25,143.60,1592943
524226,20070115,30.70,32.40,30.50,31.30,264234
522217,20070115,205.95,220.00,204.00,217.25,101354
505712,20070115,113.20,113.20,113.20,113.20,200
523768,20070115,13.20,13.85,13.20,13.37,62481
506457,20070115,6.02,6.13,5.60,6.11,26938
500173,20070115,618.00,629.00,611.00,623.90,3850
531410,20070115,16.52,16.52,14.96,15.27,1700
523477,20070115,1255.00,1277.00,1253.00,1269.05,1144
507960,20070115,69.80,73.70,69.00,69.45,54018
523810,20070115,5.18,5.18,4.86,5.17,905341
517300,20070115,63.90,67.95,63.50,65.90,302704
517372,20070115,46.20,47.00,44.05,45.25,16731
531341,20070115,14.40,14.40,14.40,14.40,500
523357,20070115,72.50,72.50,72.50,72.50,100
500174,20070115,6.59,6.63,6.14,6.49,20587
532181,20070115,380.10,408.00,380.10,399.90,1592
500670,20070115,109.00,109.75,107.90,108.15,97563
512579,20070115,32.85,32.90,32.10,32.30,293963
517288,20070115,7.24,7.24,7.24,7.24,2460
509152,20070115,320.00,331.50,318.55,330.55,600
518029,20070115,24.50,25.95,24.25,24.90,635433
500690,20070115,202.00,203.95,198.15,201.65,50949
532160,20070115,9.45,9.45,9.45,9.45,1100
524314,20070115,6.02,6.95,6.02,6.86,2304
506879,20070115,13.05,14.28,13.05,14.28,4094
524238,20070115,3.59,3.59,3.59,3.59,1554
506480,20070115,1380.00,1395.20,1300.00,1316.45,5688
532425,20070115,4.46,4.46,4.46,4.46,700
532457,20070115,29.15,36.00,29.10,35.45,7801
524184,20070115,31.30,32.40,30.55,30.90,71046
514116,20070115,86.75,89.00,86.00,87.90,23850
532708,20070115,291.90,303.35,291.80,297.05,83805
532764,20070115,84.20,88.00,83.80,85.95,257974
530117,20070115,39.55,39.55,38.00,38.00,10585
502873,20070115,27.95,27.95,27.95,27.95,200
532145,20070115,23.70,24.70,23.20,24.70,311491
515147,20070115,60.00,61.80,60.00,61.00,25460
500177,20070115,20.95,21.20,20.50,20.80,39221
514308,20070115,6.01,6.20,5.71,6.01,6801
532770,20070115,120.20,136.25,120.20,135.85,730956
524080,20070115,21.55,21.55,21.55,21.55,4500
509597,20070115,278.00,279.75,270.00,278.00,508
512604,20070115,7.05,7.05,6.32,6.84,16410
500178,20070115,2.49,2.49,2.26,2.44,6787356
590043,20070115,252.00,286.00,252.00,259.95,1365
526931,20070115,30.25,30.80,29.80,30.25,5042
500467,20070115,89.00,90.70,85.00,90.00,59159
511613,20070115,0.67,0.67,0.67,0.67,11200
531387,20070115,21.65,21.65,19.70,21.65,7037
509073,20070115,20.02,20.02,20.02,20.02,16590
531531,20070115,155.00,155.00,150.00,150.15,672
517354,20070115,470.10,537.90,470.10,474.40,881562
508486,20070115,105.30,110.80,105.00,107.30,9071
532467,20070115,19.95,19.95,18.60,18.80,87296
532334,20070115,60.00,61.50,59.10,61.50,4426
508956,20070115,5.18,5.45,5.18,5.19,3460
532333,20070115,40.85,44.10,40.85,43.60,3872
532216,20070115,34.70,34.70,32.15,33.45,15878
517271,20070115,262.40,269.90,256.00,268.15,4242
500179,20070115,163.00,163.90,160.50,161.80,38578
523519,20070115,10.75,11.25,10.21,10.32,9175
532281,20070115,644.45,644.80,625.10,629.80,827014
500010,20070115,1610.00,1625.00,1586.00,1596.15,196473
500180,20070115,1080.00,1102.95,1075.90,1091.75,291677
509631,20070115,176.85,178.75,175.35,176.40,4532
532347,20070115,144.40,145.85,141.90,142.25,24913
532671,20070115,26.90,26.90,25.35,25.45,257543
505720,20070115,1742.00,1750.00,1700.00,1707.50,888
519552,20070115,215.10,224.75,210.00,224.75,7085
500182,20070115,750.00,750.00,732.00,733.60,53479
524669,20070115,79.15,80.50,79.00,79.15,8392
532129,20070115,189.00,189.90,181.10,182.40,32301
511116,20070115,23.20,23.20,22.00,22.25,19631
504176,20070115,564.00,586.25,564.00,564.00,95
524735,20070115,405.00,405.00,381.00,395.20,17957
500183,20070115,24.50,24.90,24.25,24.40,1417150
500184,20070115,334.85,343.00,332.25,336.60,24101
513723,20070115,25.90,27.00,24.10,26.55,2466
526899,20070115,18.35,18.80,18.00,18.15,102102
514043,20070115,134.40,137.50,133.00,136.50,9008
526779,20070115,0.70,0.85,0.68,0.84,306242
509635,20070115,244.80,244.80,228.00,229.30,3167
500185,20070115,161.80,164.95,161.25,162.90,803214
513599,20070115,87.95,88.25,85.05,86.20,15700
509627,20070115,94.40,94.40,91.45,92.20,36557
505725,20070115,27.00,32.00,26.75,31.95,815
505893,20070115,97.20,102.00,89.05,92.65,1622
526307,20070115,26.95,27.00,26.10,26.45,2197
500696,20070115,221.00,223.70,219.15,221.70,622621
500500,20070115,37.40,38.30,37.20,37.45,663505
515145,20070115,561.50,561.50,559.00,559.40,2620
500186,20070115,90.00,96.00,90.00,95.20,286613
500449,20070115,26.45,26.70,25.30,26.70,103663
500104,20070115,305.00,308.15,293.30,295.40,186572
504036,20070115,1026.00,1050.00,1025.00,1025.30,2478
500187,20070115,108.70,111.00,107.05,109.05,14809
503881,20070115,8.00,8.00,7.72,7.99,7719
530315,20070115,52.00,53.00,52.00,52.10,12032
500440,20070115,173.00,173.50,170.60,172.50,954789
890120,20070115,118.50,120.90,117.95,119.30,89237
502880,20070115,61.70,61.70,57.80,58.50,53251
500189,20070115,721.80,736.00,712.00,715.70,92186
500188,20070115,815.00,828.80,812.00,825.10,228829
532041,20070115,6.29,6.31,6.17,6.31,28950
530853,20070115,27.00,29.90,27.00,29.90,7633
506170,20070115,97.80,98.90,94.00,94.65,39116
521068,20070115,9.43,9.43,9.43,9.43,1000
590018,20070115,36.45,36.45,30.60,32.00,5665
523398,20070115,113.95,119.00,111.00,116.90,180546
522073,20070115,186.35,186.35,176.10,177.15,4165
526217,20070115,75.00,75.00,71.40,73.90,1200
531661,20070115,8.82,8.82,7.04,7.80,1400
500191,20070115,81.40,83.75,80.40,81.55,112838
522064,20070115,181.00,188.00,181.00,182.05,13382
517174,20070115,1810.00,1830.00,1803.55,1805.35,680
500193,20070115,64.80,66.70,64.50,64.70,218790
500195,20070115,4.56,4.85,4.55,4.79,74202
517208,20070115,9.30,9.30,8.80,9.00,3952
532761,20070115,212.90,222.25,212.00,222.25,155544
526761,20070115,14.24,14.25,13.80,14.18,1830
532662,20070115,169.10,171.50,164.00,166.95,38001
531155,20070115,6.42,6.42,6.42,6.42,7000
509675,20070115,252.00,253.70,246.05,247.75,22579
522219,20070115,5.04,5.04,4.58,4.58,5400
524019,20070115,34.50,37.00,34.25,37.00,23265
514258,20070115,5.25,6.00,4.36,5.40,3118
500198,20070115,488.10,493.95,488.00,490.50,412
531524,20070115,1030.00,1112.85,1025.00,1112.85,101390
500199,20070115,74.00,75.90,70.35,71.15,36215
506074,20070115,530.25,530.25,530.25,530.25,1010
500710,20070115,452.00,462.00,431.05,454.45,10039
632174,20070115,980.00,982.00,962.00,964.40,856227
532174,20070115,975.50,979.00,954.05,957.70,166132
523770,20070115,5.81,5.81,5.30,5.81,951
500116,20070115,87.00,91.10,86.30,89.60,2995737
531840,20070115,7.02,7.08,7.01,7.08,13700
507438,20070115,55.55,65.10,54.65,65.10,31303
505726,20070115,21.25,23.10,21.25,23.10,51958
530439,20070115,1.80,1.91,1.66,1.84,20410
500106,20070115,22.24,25.15,22.00,24.65,55224685
532133,20070115,75.00,76.30,74.80,76.00,1530
532466,20070115,2022.00,2080.00,2016.00,2030.45,8811
531998,20070115,1.20,1.21,1.20,1.21,157065
517380,20070115,139.00,139.00,129.25,130.70,6304
532337,20070115,401.00,409.00,388.00,394.00,45286
514238,20070115,5.70,6.50,5.70,6.50,680
530719,20070115,12.10,12.65,12.10,12.56,6750
532414,20070115,5.55,6.15,5.41,6.03,2947584
511208,20070115,138.50,146.80,138.50,145.15,10164
532653,20070115,203.45,206.90,203.00,204.80,16643
532614,20070115,13.89,14.00,13.45,13.92,50018
517571,20070115,96.50,96.95,94.00,95.40,13846
531672,20070115,16.18,16.18,16.18,16.18,99
517370,20070115,15.70,15.97,15.27,15.71,4285
531594,20070115,5.03,5.54,5.03,5.54,480
532636,20070115,340.50,370.35,338.00,368.55,396006
514165,20070115,6.40,6.61,6.40,6.61,159920
523465,20070115,11.50,12.46,11.50,12.39,7096
511473,20070115,19.35,21.00,19.00,20.05,268770
509692,20070115,203.95,203.95,197.00,199.50,2464
509684,20070115,9.00,9.71,8.90,9.71,65595
500201,20070115,135.45,135.95,134.00,135.00,17330
504741,20070115,450.00,451.35,438.00,447.85,3378
500202,20070115,5.80,6.17,5.80,6.17,8715
509706,20070115,432.00,432.00,426.55,429.15,1130
500204,20070115,17.50,17.50,16.15,16.70,6112
524652,20070115,37.50,37.50,35.50,35.75,11053
523586,20070115,29.95,30.00,29.00,29.25,4000
509162,20070115,33.35,35.00,33.00,33.50,1091
511682,20070115,23.00,23.10,23.00,23.10,22100
531505,20070115,5.85,5.85,5.85,5.85,100
530005,20070115,239.00,243.90,237.95,240.10,447363
511355,20070115,8.35,8.35,8.00,8.22,7710
531253,20070115,25.95,25.95,24.50,24.70,1570
590065,20070115,236.75,244.00,235.00,244.00,180
532240,20070115,216.00,216.00,206.00,206.00,1131
532544,20070115,280.00,299.40,278.05,297.80,2245823
506131,20070115,135.20,135.20,135.20,135.20,25
524614,20070115,6.89,6.89,6.89,6.89,510
500850,20070115,157.10,158.90,156.00,157.20,416789
530965,20070115,489.00,494.00,475.50,478.50,42675
532388,20070115,115.00,119.80,114.50,116.10,40682
500319,20070115,26.00,26.95,25.60,26.35,10018
524648,20070115,14.85,14.85,13.50,14.23,11600
532658,20070115,130.80,132.45,129.55,130.90,28836
530747,20070115,17.00,17.00,15.10,15.45,1240
524342,20070115,57.95,57.95,56.95,57.95,34398
521016,20070115,23.00,23.50,22.50,22.90,29525
500207,20070115,56.00,56.50,55.35,56.00,9148
531084,20070115,3.02,3.02,3.02,3.02,2850
532100,20070115,9.69,9.69,8.20,8.43,585867
532612,20070115,350.00,355.00,344.50,347.70,4575
504092,20070115,9.01,9.70,9.00,9.34,10272
531565,20070115,23.95,23.95,21.90,22.35,16566
532501,20070115,60.00,64.90,60.00,62.75,10549
532717,20070115,271.00,274.00,266.40,266.85,13634
632514,20070115,118.75,118.75,118.75,118.75,25000
532514,20070115,120.00,120.85,118.50,118.95,87366
532150,20070115,33.80,33.90,33.40,33.70,40146
526445,20070115,4.65,4.66,4.27,4.27,2800
522165,20070115,34.95,35.85,33.00,33.40,21741
524164,20070115,47.50,47.50,46.15,46.20,2864
532305,20070115,62.00,63.50,61.25,61.75,36374
504336,20070115,0.37,0.37,0.37,0.37,17000
532001,20070115,14.35,15.00,14.35,14.35,800
532287,20070115,21.05,21.05,20.15,21.05,93163
532381,20070115,7.95,8.65,7.93,8.59,15460
501295,20070115,124.00,124.00,117.80,121.35,5535
532187,20070115,56.90,57.15,54.75,55.85,820111
532777,20070115,681.00,686.90,671.10,673.05,98433
530703,20070115,18.15,19.20,18.15,18.15,9851
509069,20070115,169.80,169.80,161.70,162.60,9347
500209,20070115,2222.35,2247.00,2222.35,2243.05,267270
532175,20070115,339.50,358.00,339.50,349.80,39766
530643,20070115,64.50,64.55,62.75,63.15,20295
532659,20070115,82.10,84.90,82.10,83.40,559205
530777,20070115,17.37,17.37,17.37,17.37,3850
531807,20070115,158.40,158.50,151.00,151.85,25963
500210,20070115,408.80,409.05,397.00,398.40,20077
523844,20070115,9.50,9.70,9.50,9.70,1014
531929,20070115,22.00,23.30,22.00,23.30,48038
519210,20070115,6.70,6.70,6.70,6.70,4555
532706,20070115,147.90,151.40,145.55,151.40,56409
500211,20070115,19.50,19.80,18.80,18.98,104166
512179,20070115,305.95,305.95,305.95,305.95,650
509709,20070115,129.00,131.00,127.60,128.00,391
500212,20070115,23.70,23.70,22.45,22.45,700
511031,20070115,6.69,6.69,6.30,6.52,11128
517250,20070115,233.50,239.00,233.00,238.00,473
532303,20070115,2.30,2.30,2.19,2.19,9750
531777,20070115,154.85,154.85,154.85,154.85,13042
532326,20070115,78.05,81.95,78.00,79.50,33060
531663,20070115,3.59,3.60,3.59,3.60,1350
532072,20070115,3.50,3.70,3.41,3.51,171075
526859,20070115,0.42,0.42,0.42,0.42,11000
530259,20070115,9.10,9.90,8.36,8.61,6618
505737,20070115,346.00,354.90,343.30,350.30,5286
530193,20070115,7.95,7.95,6.88,7.46,8403
500213,20070115,162.00,163.75,157.55,161.85,5668
530519,20070115,4.64,4.76,4.51,4.76,3522851
531289,20070115,5.25,5.25,5.25,5.25,1000
526512,20070115,5.23,5.23,5.23,5.23,200
526185,20070115,18.10,18.10,18.10,18.10,81957
531959,20070115,5.70,5.70,5.70,5.70,1550
504786,20070115,210.00,210.00,206.50,207.90,1169
531398,20070115,11.45,11.70,10.25,10.63,43637
512185,20070115,294.70,294.90,277.60,284.65,146112
500214,20070115,130.90,138.95,130.90,137.00,161934
523638,20070115,122.00,122.20,118.25,119.30,7734
524494,20070115,630.00,639.00,618.00,619.90,5913
500105,20070115,287.00,292.90,287.00,289.25,575247
512405,20070115,5.90,5.91,5.39,5.91,1552
532421,20070115,7.10,7.31,7.01,7.11,14429
532379,20070115,0.52,0.52,0.48,0.50,389122
524400,20070115,13.20,13.20,12.30,12.96,3504
513361,20070115,15.00,15.00,13.80,13.80,116680
532479,20070115,83.00,84.70,81.00,81.75,159257
500305,20070115,13.00,15.42,12.99,15.42,3689282
700109,20070115,1.70,2.13,1.70,2.13,167367
508807,20070115,476.60,476.60,476.60,476.60,314
532342,20070115,31.00,31.45,28.90,29.10,100100
500875,20070115,172.80,173.00,169.05,171.40,1742916
509496,20070115,700.00,710.00,691.00,695.35,991
523610,20070115,48.60,49.70,47.90,48.10,244558
522183,20070115,39.00,39.00,35.00,35.90,11501
507580,20070115,32.85,32.85,31.00,31.05,3963
530773,20070115,397.50,402.20,396.00,398.75,270772
532209,20070115,674.50,681.90,645.25,648.90,22779
506943,20070115,100.20,103.75,100.00,100.10,71227
530049,20070115,68.70,70.45,68.70,69.65,6737
532518,20070115,294.10,299.90,293.25,297.50,3079
500231,20070115,7.50,7.90,7.50,7.85,19701
530007,20070115,147.95,149.10,143.00,146.05,138258
506515,20070115,118.00,123.40,117.50,122.60,1767
530711,20070115,6.25,6.65,6.25,6.65,701
507155,20070115,70.05,74.55,70.05,74.55,7118
532705,20070115,340.00,340.10,333.05,334.65,45756
520139,20070115,23.45,23.45,22.30,23.05,11665
507789,20070115,21.90,21.90,20.60,21.20,18266
590064,20070115,48.05,54.90,48.00,51.15,8594
512237,20070115,3333.05,3333.05,3333.05,3333.05,565
520071,20070115,48.80,48.90,46.20,46.80,2650
531339,20070115,46.70,47.25,45.25,47.25,5200
500219,20070115,393.00,393.00,382.00,382.20,4917
532033,20070115,17.35,18.00,17.20,17.40,13156
526865,20070115,4.90,5.27,4.80,4.90,1555
505840,20070115,18.00,18.25,16.76,17.07,31320
532532,20070115,730.00,733.50,718.15,721.75,309335
530885,20070115,10.83,10.83,10.83,10.83,3525
523230,20070115,6.50,6.50,6.50,6.50,25
520051,20070115,21.79,21.79,21.79,21.79,1325
502901,20070115,32.00,34.00,32.00,33.25,3835
531988,20070115,17.25,17.25,17.25,17.25,500
500220,20070115,8.45,8.95,8.45,8.52,3731
531794,20070115,50.90,50.90,50.90,50.90,18630
514312,20070115,7.20,7.25,6.81,7.20,13341
513252,20070115,63.50,67.00,63.50,64.30,1929
524330,20070115,69.85,72.00,68.80,69.75,31047
512129,20070115,21.71,21.71,19.66,21.71,5550
522285,20070115,15.00,15.50,14.80,15.01,90549
501311,20070115,16.05,18.25,16.05,17.10,1970
520066,20070115,53.20,55.80,53.15,54.80,9069
512233,20070115,104.00,104.00,104.00,104.00,751
590027,20070115,85.90,85.90,82.10,83.05,9209
509715,20070115,133.20,134.80,130.20,131.55,9318
506520,20070115,23.20,23.90,23.00,23.70,7047
506910,20070115,9.44,9.44,8.56,8.56,2421
514034,20070115,120.75,123.40,118.00,118.40,43790
532605,20070115,105.00,105.00,102.50,102.50,180
500222,20070115,5.40,5.40,5.40,5.40,8475
500223,20070115,11.18,11.19,10.75,10.85,733351
524592,20070115,4.55,4.76,4.37,4.60,1700
524731,20070115,46.20,48.00,44.50,45.80,3600
523592,20070115,6.79,6.79,6.35,6.68,84454
532617,20070115,685.00,689.50,672.10,686.85,151042
517063,20070115,300.00,305.00,298.00,299.35,1751
590054,20070115,350.00,350.00,337.00,337.05,906
504920,20070115,13.30,14.39,13.26,13.79,574714
507796,20070115,75.50,77.35,75.10,76.95,6311
532771,20070115,41.10,42.90,40.90,41.15,180057
519248,20070115,49.80,51.00,49.00,49.55,13365
511618,20070115,1.78,1.78,1.78,1.78,29800
530405,20070115,5.15,5.20,5.11,5.11,2500
511034,20070115,550.05,578.00,550.05,568.50,5317
507981,20070115,35.00,35.45,34.20,34.70,4816
531960,20070115,0.88,0.88,0.88,0.88,796
500226,20070115,31.40,32.50,31.30,31.75,29078
500227,20070115,167.50,167.50,165.00,166.25,7073
500378,20070115,406.00,440.00,406.00,437.50,125161
532642,20070115,190.00,206.00,184.00,197.65,16419
532508,20070115,120.00,123.50,119.30,121.95,283817
532286,20070115,2222.00,2235.00,2181.25,2211.65,1591
531543,20070115,114.75,117.90,114.50,117.90,681
532624,20070115,96.60,99.65,96.60,98.50,1849
532644,20070115,189.75,204.50,186.00,201.75,156402
500380,20070115,148.90,161.25,147.00,157.75,383900
532162,20070115,44.60,45.40,44.25,44.45,15824
532519,20070115,41.00,43.00,39.30,40.15,34327
500306,20070115,6.30,7.20,6.25,7.01,777788
506522,20070115,285.00,289.00,280.50,285.00,1010
523405,20070115,745.00,809.00,745.00,788.40,3635
520026,20070115,72.50,72.50,72.50,72.50,52
522263,20070115,237.60,249.00,237.45,241.25,64746
961658,20070115,47.05,47.05,41.25,41.25,18300
513691,20070115,104.80,104.80,99.55,100.05,1801
507942,20070115,25.25,25.25,24.05,24.25,6115
531861,20070115,21.45,21.90,18.60,18.87,47656
502335,20070115,1201.00,1283.90,1201.00,1283.90,32
505750,20070115,472.25,472.25,465.05,472.25,1157
532627,20070115,33.00,33.40,31.70,31.95,1217287
530985,20070115,5.00,5.00,5.00,5.00,500
530027,20070115,2.66,2.66,2.66,2.66,150
532745,20070115,34.80,36.50,34.25,35.05,19059
500228,20070115,412.10,424.80,412.10,416.45,182702
530019,20070115,260.50,265.00,253.00,256.80,10147
516078,20070115,20.50,20.50,18.55,18.75,2252
524826,20070115,137.30,144.40,136.85,142.90,322337
531115,20070115,1.90,2.35,1.90,2.08,87007
504076,20070115,102.00,110.00,101.50,106.55,15282
523876,20070115,2.25,2.37,2.25,2.32,1300
514448,20070115,2.20,2.20,2.20,2.20,100
513250,20070115,139.90,152.45,139.25,152.45,507697
530395,20070115,28.00,28.00,26.00,27.60,2301
532081,20070115,28.55,29.05,28.20,29.05,57852
532047,20070115,1.75,1.86,1.75,1.86,14750
526209,20070115,309.40,317.25,309.40,317.25,407690
524109,20070115,112.80,115.50,112.80,113.70,2604
531778,20070115,2.91,2.91,2.91,2.91,200
531784,20070115,26.00,26.00,26.00,26.00,1000
530955,20070115,9.00,9.30,9.00,9.28,11750
504840,20070115,307.05,307.05,306.90,306.90,57
500233,20070115,54.50,55.45,53.00,54.05,11867
500234,20070115,109.90,115.30,106.10,113.40,70908
532268,20070115,125.25,132.45,125.25,126.95,79553
522259,20070115,173.00,178.75,169.00,172.25,43155
530201,20070115,20.20,21.30,20.00,20.50,4992
522287,20070115,1100.00,1149.00,1081.05,1134.80,21442
526409,20070115,47.50,48.50,46.35,47.95,15324
590036,20070115,24.15,25.40,24.15,25.40,700
513509,20070115,325.00,325.00,325.00,325.00,75
500235,20070115,464.50,480.50,455.20,458.25,280411
514322,20070115,17.00,19.35,17.00,18.00,14400
511131,20070115,271.40,271.40,271.40,271.40,2000
526668,20070115,173.10,183.50,173.10,177.55,10077
532741,20070115,39.00,42.75,38.80,41.20,285614
532054,20070115,63.70,63.70,63.70,63.70,2645
530165,20070115,18.60,23.90,18.60,22.85,2108
521242,20070115,102.50,102.50,100.65,102.00,1567
532367,20070115,1.27,1.30,1.22,1.22,233953
513456,20070115,65.10,65.25,64.00,64.45,6001
516020,20070115,16.45,16.70,15.75,16.00,7751
506525,20070115,82.00,84.50,82.00,83.00,1975
507779,20070115,23.45,23.45,21.15,21.15,2370
500165,20070115,865.00,865.00,806.00,808.20,274
590053,20070115,275.15,275.15,275.15,275.15,5
526115,20070115,6.20,6.35,5.55,5.56,3390
532652,20070115,151.00,151.00,146.90,148.95,121173
531904,20070115,16.10,16.25,15.20,16.10,553206
531363,20070115,65.95,66.00,64.40,65.20,14167
590003,20070115,273.00,274.80,266.10,269.30,3979
531687,20070115,184.00,192.80,180.10,192.75,89038
532283,20070115,3.34,3.34,3.04,3.28,327696
502933,20070115,24.45,25.05,23.15,23.20,6900
530977,20070115,13.75,14.18,13.51,14.07,4230
590041,20070115,63.80,64.25,62.20,62.55,53445
530255,20070115,4.09,4.51,4.09,4.51,1155
504084,20070115,2000.00,2118.00,1950.00,1990.00,14
590066,20070115,289.50,309.00,283.00,285.00,4259
590067,20070115,28.85,28.90,27.40,27.55,50544
532291,20070115,15.75,16.50,15.75,16.50,21708
504807,20070115,28.80,29.55,28.40,28.65,92667
532714,20070115,410.00,484.35,410.00,484.35,284154
524701,20070115,1.80,1.80,1.80,1.80,600
531976,20070115,1.03,1.03,0.95,0.95,320733
517569,20070115,92.50,98.40,90.50,95.45,234473
506528,20070115,116.00,116.00,113.05,113.05,449
526015,20070115,387.00,389.90,381.25,383.85,3788
505890,20070115,502.00,502.00,490.00,490.00,173
530163,20070115,62.00,62.30,60.10,60.95,2779
506532,20070115,65.90,65.90,64.25,64.70,2410
532686,20070115,186.05,193.90,186.05,190.05,78764
507180,20070115,128.00,128.00,122.00,124.50,9294
502937,20070115,550.00,554.00,540.30,549.85,60312
532758,20070115,39.00,39.70,38.00,38.20,118636
532732,20070115,249.00,251.00,246.05,248.35,7421
512597,20070115,33.00,33.00,31.20,32.75,2715
500239,20070115,22.75,23.00,22.50,22.70,47942
507794,20070115,63.65,64.25,63.00,63.90,3689
504269,20070115,120.50,123.65,120.50,123.65,1098
590068,20070115,80.50,83.80,80.50,80.95,650
512413,20070115,59.20,59.20,59.20,59.20,4000
531892,20070115,23.90,23.90,23.80,23.85,350
507435,20070115,39.80,40.50,39.30,39.85,8474
531692,20070115,0.35,0.35,0.35,0.35,19500
513693,20070115,64.65,64.65,55.00,57.20,24403
507946,20070115,53.00,54.20,53.00,54.20,526
524699,20070115,62.80,62.90,53.20,54.90,15079
522101,20070115,77.00,81.00,77.00,77.85,32707
523218,20070115,9.15,9.15,9.00,9.00,1793
524500,20070115,59.95,59.95,57.00,57.05,6488
500240,20070115,126.10,128.95,126.05,126.35,554
505190,20070115,43.85,43.85,42.00,42.25,8309
531413,20070115,3.83,3.83,3.82,3.82,1290
500241,20070115,408.70,420.00,408.20,418.75,12720
500245,20070115,33.50,34.95,33.50,34.40,610625
500243,20070115,287.35,291.00,284.40,284.65,23692
505283,20070115,454.35,483.90,449.10,466.40,35935
590052,20070115,84.40,85.75,81.55,82.15,54375
532092,20070115,0.40,0.40,0.40,0.40,10
530145,20070115,47.80,48.00,46.25,47.55,3330
521248,20070115,10.49,10.98,10.01,10.13,86268
530235,20070115,11.10,11.10,10.00,10.05,1450
532304,20070115,12.76,13.49,12.74,12.74,5300
530771,20070115,28.65,28.65,28.65,28.65,10
531269,20070115,323.00,339.20,315.00,339.20,99971
532673,20070115,44.10,44.35,41.50,41.85,71827
531602,20070115,20.40,20.45,19.00,20.10,132835
531366,20070115,6.45,7.00,6.41,6.82,38270
532536,20070115,194.50,200.00,191.20,198.65,6671
514128,20070115,43.10,47.00,43.10,47.00,914
526379,20070115,3.55,3.61,3.30,3.30,1900
524280,20070115,38.50,38.90,37.60,37.90,83788
511760,20070115,11.41,13.23,11.41,11.92,4882
500247,20070115,425.00,429.00,420.00,424.95,56979
531373,20070115,82.30,84.00,79.25,80.05,98240
507474,20070115,18.40,18.40,17.10,17.10,4678
530299,20070115,585.05,601.95,585.05,592.00,1207
523323,20070115,56.00,59.65,56.00,57.05,7263
507598,20070115,58.80,58.95,55.00,55.20,307463
532400,20070115,132.50,136.40,131.50,132.20,65509
530813,20070115,191.55,194.70,181.25,182.50,322260
524518,20070115,89.90,89.90,89.90,89.90,5097
960800,20070115,5500.00,5550.00,5500.00,5550.00,8
500248,20070115,7.21,7.23,6.78,7.17,10728
514221,20070115,1.70,1.70,1.70,1.70,212662
526423,20070115,45.00,45.55,44.00,44.00,770
523411,20070115,151.80,156.00,148.00,153.20,19090
523550,20070115,52.50,54.90,51.50,53.10,62605
500249,20070115,627.25,636.00,622.00,629.00,153
519421,20070115,151.10,152.65,149.10,152.65,2060
530149,20070115,255.00,258.00,245.00,250.90,5584
517471,20070115,0.81,0.81,0.69,0.77,103147
505299,20070115,144.00,148.00,140.40,140.65,10733
523594,20070115,2.05,2.07,2.00,2.07,16660
531261,20070115,1.78,1.79,1.63,1.69,23446
531882,20070115,23.45,23.70,22.55,23.35,14687
511728,20070115,4.20,4.41,4.20,4.41,3345
500250,20070115,28.75,30.00,28.40,28.75,22239
524522,20070115,24.80,26.10,24.20,24.70,18685
531842,20070115,8.10,8.50,8.00,8.09,28375
532124,20070115,82.10,83.00,80.25,81.15,2400
526049,20070115,124.50,124.50,120.05,122.50,89375
504258,20070115,310.00,315.50,302.00,309.95,2658
500252,20070115,3838.00,3838.00,3700.00,3715.10,4521
502958,20070115,2094.00,2249.00,2094.00,2153.75,823
519570,20070115,169.00,171.00,155.50,169.05,58552
506079,20070115,113.00,117.90,110.00,117.20,9997
590069,20070115,81.00,83.30,80.60,81.10,9967
521222,20070115,3.36,3.36,3.13,3.32,5309
532368,20070115,39.00,39.00,36.40,36.70,9759
513605,20070115,40.45,40.50,39.70,40.15,23542
532778,20070115,245.50,250.25,243.60,247.95,213913
509048,20070115,421.90,436.10,421.90,436.10,7237
532275,20070115,2.13,2.13,2.13,2.13,95154
506222,20070115,193.00,195.00,187.30,188.90,9102
526947,20070115,43.50,44.10,41.25,42.70,5419
500510,20070115,1484.00,1509.70,1475.00,1499.75,230880
531259,20070115,12.05,13.20,12.00,13.00,4400
531288,20070115,39.00,39.00,38.70,38.75,402
508306,20070115,59.80,59.80,53.60,56.15,944
517415,20070115,2.70,2.73,2.57,2.62,29192
530273,20070115,21.30,22.50,21.30,21.60,7366
526596,20070115,159.40,165.50,159.40,162.25,86429
511593,20070115,3.76,3.76,3.14,3.53,2000
500253,20070115,162.00,166.10,160.00,163.25,211087
514446,20070115,4.28,4.30,4.28,4.30,600
507759,20070115,23.50,23.50,23.50,23.50,585
517463,20070115,4.07,4.07,4.07,4.07,100
531241,20070115,41.70,41.70,41.00,41.70,16809
531633,20070115,8.73,8.74,8.41,8.50,27450
524748,20070115,7.40,8.20,7.40,8.20,3959
512349,20070115,35.10,35.50,34.75,35.25,196110
526604,20070115,7.03,8.80,7.03,8.01,19581
507912,20070115,117.80,124.75,105.00,108.35,194659
517518,20070115,161.80,163.95,155.05,157.45,27668
512455,20070115,31.30,35.90,30.80,34.05,48940
500254,20070115,9.74,11.52,9.55,11.52,2435519
507870,20070115,1.57,1.62,1.50,1.62,30486
500255,20070115,12.90,13.15,12.50,12.80,187082
530745,20070115,10.00,10.34,10.00,10.29,4651
532341,20070115,266.10,272.00,265.80,267.75,19443
500256,20070115,266.90,270.75,258.00,269.10,97244
532740,20070115,150.00,152.00,144.20,145.60,28415
590004,20070115,340.10,348.00,340.10,348.00,685
523475,20070115,9.98,9.99,8.20,8.90,12870
514036,20070115,260.00,280.00,259.00,269.05,280
532537,20070115,77.90,77.90,73.20,74.80,6757
517206,20070115,570.00,575.00,557.00,561.60,9068
526045,20070115,2.20,2.20,2.20,2.20,1
500257,20070115,594.00,596.00,580.00,582.10,11092
500259,20070115,47.55,49.50,46.85,49.50,12422
505320,20070115,43.90,43.90,43.90,43.90,49
532720,20070115,261.00,274.00,260.00,268.05,19671
526935,20070115,8.10,8.10,8.00,8.00,370
522241,20070115,177.00,179.95,171.20,177.00,412
509196,20070115,5.50,5.75,5.50,5.75,2500
506543,20070115,2.94,2.94,2.94,2.94,500
531528,20070115,5.50,5.79,5.30,5.73,513389
523248,20070115,67.00,67.80,66.05,66.05,8698
532440,20070115,348.90,348.90,338.10,339.10,445
531218,20070115,3.37,3.59,3.11,3.17,21777
515093,20070115,142.00,148.90,142.00,145.25,112248
531497,20070115,316.50,329.80,311.15,314.25,23068
515059,20070115,10.30,10.30,9.89,9.89,3617
531436,20070115,10.60,11.00,10.20,10.51,4627
504580,20070115,450.00,457.40,440.00,457.40,14631
500260,20070115,3520.00,3575.00,3451.00,3509.75,7055
501209,20070115,24.50,25.45,23.70,24.10,14365
500264,20070115,109.55,109.55,109.55,109.55,4269
524000,20070115,202.00,204.80,196.00,196.10,1048
517449,20070115,131.25,135.85,131.25,133.00,1256
530347,20070115,29.00,31.50,28.75,28.75,3401
500520,20070115,940.00,957.40,931.00,950.50,156514
500266,20070115,334.90,334.90,316.00,331.65,3866
500265,20070115,509.70,519.95,506.00,509.00,36750
504824,20070115,102.90,102.90,102.90,102.90,50
505523,20070115,85.45,85.55,85.30,85.40,13
524232,20070115,12.20,12.60,11.63,12.35,159185
514450,20070115,85.00,87.15,80.00,85.80,9640
500108,20070115,166.50,167.00,158.75,160.60,887330
519612,20070115,13.80,13.86,12.96,12.96,695
513460,20070115,27.00,28.45,27.00,28.15,7150
531515,20070115,6.11,6.11,6.11,6.11,19647
530059,20070115,180.00,183.50,176.50,178.05,664
514160,20070115,4.30,4.30,3.90,3.90,3400
532756,20070115,234.00,240.50,231.25,232.60,1956
504823,20070115,133.00,138.40,132.00,134.40,20796
532313,20070115,807.00,860.80,805.00,821.80,480839
514380,20070115,8.58,9.90,8.57,9.08,236255
500267,20070115,60.15,67.00,60.10,62.70,3490
506919,20070115,22.10,24.15,22.10,22.80,7053
523696,20070115,29.30,29.30,27.60,28.65,28733
532728,20070115,35.10,36.85,34.80,35.60,273651
502995,20070115,108.50,109.50,106.80,107.30,14448
532637,20070115,22.95,24.00,22.90,23.80,7160
513269,20070115,220.00,220.00,218.00,219.10,9274
500268,20070115,10.80,11.37,10.80,11.15,225397
531213,20070115,69.00,69.75,69.00,69.75,3502
502157,20070115,239.00,253.50,237.60,249.20,470342
516007,20070115,20.15,20.90,20.00,20.10,34921
530243,20070115,5.00,5.09,4.80,5.00,1948
530011,20070115,20.80,20.80,19.30,19.45,1572028
530979,20070115,8.95,9.24,8.95,9.00,9774
505324,20070115,249.10,255.00,248.25,252.70,19088
521018,20070115,21.65,22.85,21.65,22.20,38309
503101,20070115,2350.00,2350.00,2350.00,2350.00,200
530543,20070115,285.25,297.60,283.00,296.55,757529
531642,20070115,580.00,610.00,572.50,579.10,77356
526891,20070115,15.30,16.00,15.30,15.80,3150
524404,20070115,107.00,110.80,106.50,109.50,66979
513355,20070115,7.10,7.71,7.10,7.71,700
517467,20070115,4.60,4.70,4.60,4.70,45849
531540,20070115,9.21,10.90,9.21,10.57,30560
531319,20070115,9.10,9.10,9.10,9.10,1000
532500,20070115,930.00,949.00,902.50,905.85,250858
531131,20070115,13.23,14.20,12.70,13.69,2151369
523704,20070115,362.55,369.90,359.10,361.90,24035
511768,20070115,44.90,45.10,40.90,40.90,10660
532470,20070115,18.00,18.75,17.35,17.45,4061
532469,20070115,216.30,216.30,216.30,216.30,3660
500450,20070115,121.00,129.45,121.00,129.45,3130
511688,20070115,9.50,9.50,8.72,9.10,1955
524794,20070115,222.00,224.35,218.55,219.60,45363
532512,20070115,51.00,51.20,49.00,49.30,105578
500271,20070115,960.00,969.00,937.00,937.00,916
526538,20070115,1.73,2.02,1.73,1.74,45915
532613,20070115,46.50,47.60,44.10,45.75,288098
531680,20070115,22.05,23.60,22.05,23.60,1700
522249,20070115,38.05,45.80,38.05,45.80,40666
523792,20070115,164.00,165.00,160.30,161.45,33667
532654,20070115,98.00,98.95,94.15,95.50,36612
532629,20070115,194.80,194.80,180.50,181.45,40340
523221,20070115,34.00,35.50,34.00,34.50,13321
523144,20070115,55.70,69.70,55.70,68.55,4052
512267,20070115,4.90,4.90,4.70,4.84,6910
530435,20070115,53.25,54.60,53.10,53.65,54593
531146,20070115,21.50,22.00,20.70,22.00,6354
511276,20070115,168.50,168.50,168.50,168.50,4066
531176,20070115,17.50,17.50,16.60,17.20,2175
531417,20070115,1.85,1.93,1.78,1.84,29650
532408,20070115,140.70,142.15,137.00,139.90,41927
511377,20070115,6.13,7.79,6.13,7.10,340
532307,20070115,11.00,11.55,11.00,11.41,24734
523828,20070115,69.75,71.45,69.75,71.00,2060
531727,20070115,81.10,81.10,80.00,80.80,600
526235,20070115,52.30,52.40,48.35,49.05,2576685
500126,20070115,485.90,486.00,473.95,475.70,3271
531810,20070115,20.75,20.75,16.50,17.80,5300
513131,20070115,20.50,21.00,19.75,20.25,19158
524683,20070115,64.70,64.70,62.75,62.75,1886
531194,20070115,3.95,3.95,3.95,3.95,100
531236,20070115,11.90,11.99,11.90,11.94,15
500530,20070115,3600.00,3600.00,3477.50,3546.75,1687
523886,20070115,363.00,368.00,362.05,366.15,2915
532494,20070115,270.65,280.00,269.00,273.65,208769
526251,20070115,3.84,3.84,3.84,3.84,700
530257,20070115,2.56,2.82,2.56,2.57,800
532416,20070115,54.50,55.20,53.60,54.45,202440
507621,20070115,326.00,326.00,322.00,325.00,1210
505650,20070115,175.00,179.20,172.20,179.20,4300
531942,20070115,1.09,1.09,0.95,0.99,993511
521147,20070115,13.80,13.80,13.80,13.80,5250
526143,20070115,10.50,10.82,10.50,10.82,8070
522235,20070115,85.55,85.55,85.55,85.55,1075
531456,20070115,16.90,17.11,15.50,17.07,64429
532539,20070115,165.00,168.00,165.00,165.25,2595
517344,20070115,48.00,50.80,46.05,49.90,14053
513377,20070115,2339.00,2351.00,2301.00,2301.00,18
500279,20070115,21.00,21.20,20.20,20.30,340093
526642,20070115,213.70,214.40,193.00,194.35,138285
511672,20070115,12.85,12.85,12.85,12.85,800
532127,20070115,17.60,17.90,16.90,17.50,19020
519287,20070115,17.60,21.50,17.60,18.05,57707
503015,20070115,295.15,295.15,267.05,293.50,12656
513303,20070115,65.00,73.80,65.00,69.30,11649
503776,20070115,208.00,212.15,205.25,212.15,1975
506261,20070115,395.00,395.00,384.00,388.00,1631
531453,20070115,64.95,67.70,63.00,63.15,253886
526263,20070115,94.95,94.95,90.25,90.35,50791
532723,20070115,62.10,62.10,61.00,61.70,3135
532078,20070115,60.00,63.90,60.00,63.25,680
513446,20070115,209.40,214.80,207.00,211.35,75955
522199,20070115,7.38,8.14,7.38,7.76,4200
524084,20070115,1535.00,1535.00,1503.60,1520.20,722
532621,20070115,71.50,72.85,71.50,72.30,8292
511549,20070115,16.85,17.10,16.85,17.10,550
500288,20070115,15.90,16.28,15.90,16.28,607848
523564,20070115,5.43,7.14,5.43,6.44,6034
500289,20070115,45.00,45.70,44.46,45.51,107061
526237,20070115,20.70,26.05,20.70,25.20,7455
961661,20070115,14.80,14.80,14.80,14.80,110
532407,20070115,37.70,37.70,32.50,32.90,795803
517140,20070115,334.45,335.00,326.50,331.70,144093
517334,20070115,109.00,109.00,105.50,107.65,7871
501343,20070115,37.70,37.70,37.55,37.70,16683
531096,20070115,91.00,91.85,87.50,89.80,91994
532724,20070115,282.90,282.90,252.00,270.00,661
507522,20070115,143.30,147.40,123.45,125.00,321681
590011,20070115,9.19,9.25,8.85,9.18,10511
526299,20070115,296.00,303.50,291.95,293.35,307127
500290,20070115,4232.00,4350.00,4202.00,4294.85,2416
532376,20070115,58.60,59.00,57.00,57.50,40353
500109,20070115,41.00,43.75,41.00,43.40,632751
532553,20070115,93.00,93.00,90.10,90.65,42571
532650,20070115,12.80,14.30,12.80,13.74,182826
512424,20070115,2.84,3.02,2.84,3.01,67837
532097,20070115,36.10,38.25,33.80,34.35,154447
500460,20070115,92.00,97.50,92.00,95.40,420790
523832,20070115,7.50,7.50,7.01,7.32,1930
530341,20070115,7.14,7.80,7.14,7.80,5101
513265,20070115,22.40,22.40,22.00,22.40,600
517374,20070115,5.93,5.93,5.93,5.93,5
532357,20070115,64.00,64.80,62.70,63.15,66008
700087,20070115,2.82,2.82,2.82,2.82,6
530329,20070115,3.97,3.97,3.65,3.70,3250
501477,20070115,149.00,158.55,149.00,153.20,425
513685,20070115,56.50,56.50,52.05,54.40,1423
520059,20070115,168.00,169.90,165.00,167.05,633
520043,20070115,69.60,71.90,69.55,69.85,1637
511401,20070115,4.23,4.68,3.66,4.60,2700
519323,20070115,452.00,460.00,449.00,450.85,4801
515037,20070115,114.75,114.75,111.05,112.10,76856
511766,20070115,28.75,29.80,27.75,28.35,1665
526622,20070115,3.13,3.25,3.13,3.25,3600
500292,20070115,63.55,65.00,63.10,64.30,175465
506734,20070115,52.00,54.90,50.50,52.30,13232
502405,20070115,9.70,10.50,9.70,10.30,53500
502168,20070115,55.65,57.95,55.65,57.00,152108
519494,20070115,14.30,15.25,14.30,14.96,13493
512024,20070115,245.55,245.55,245.55,245.55,1
530897,20070115,52.40,54.00,51.00,52.95,750
516082,20070115,39.90,40.00,37.00,38.65,41238
514328,20070115,3.50,3.50,3.18,3.18,296429
524709,20070115,116.00,118.00,113.60,115.85,4821
500294,20070115,225.00,226.90,222.00,225.00,74960
500075,20070115,17.20,17.85,16.91,17.11,3597795
532362,20070115,28.40,28.50,28.40,28.50,15558
521109,20070115,140.80,141.00,137.10,137.90,4139
523391,20070115,98.60,102.50,98.30,98.70,104242
519136,20070115,173.00,173.00,169.75,170.90,12043
500296,20070115,295.10,302.00,288.00,290.35,92394
521030,20070115,17.65,21.60,17.65,19.85,50972
531212,20070115,7.00,7.00,5.00,6.97,29
532256,20070115,348.00,348.00,330.30,336.35,322
511664,20070115,12.57,12.57,12.30,12.30,2000
532641,20070115,8.43,8.70,8.05,8.38,1263703
531416,20070115,61.40,61.40,59.55,60.55,4900
524650,20070115,35.40,35.40,34.60,34.85,42011
526739,20070115,64.00,64.00,62.00,63.80,2330
513179,20070115,21.70,24.95,21.70,24.15,348802
532234,20070115,212.50,215.00,209.75,211.85,31396
531903,20070115,1.55,1.59,1.48,1.57,33005
526371,20070115,2250.00,2250.00,2250.00,2250.00,200
500298,20070115,273.70,280.00,269.10,271.90,5156
526616,20070115,9.17,9.58,9.00,9.57,127259
524816,20070115,160.00,161.85,157.10,157.80,35758
502407,20070115,9.00,9.15,8.60,8.98,24804
507813,20070115,53.30,54.50,52.00,52.30,4032
523630,20070115,33.05,34.80,32.80,33.25,27792
530119,20070115,13.56,13.56,12.55,13.56,47132
531834,20070115,14.80,15.00,14.80,14.80,800
524654,20070115,34.50,35.50,33.10,35.05,25443
513023,20070115,110.05,119.75,110.05,118.90,126470
532504,20070115,321.75,339.35,320.00,339.35,19544
508989,20070115,58.00,58.90,57.00,57.35,11494
531452,20070115,6.53,6.53,6.49,6.53,7750
511714,20070115,9.25,9.75,9.25,9.73,3000
511535,20070115,10.55,10.55,10.50,10.50,400
532529,20070115,310.00,326.00,304.00,320.50,289293
532649,20070115,171.00,173.85,169.00,172.40,89181
531049,20070115,7.23,7.97,7.23,7.90,1500
502893,20070115,41.90,41.90,41.00,41.00,10
504112,20070115,111.75,117.30,110.25,113.85,101696
523820,20070115,8.59,8.59,8.59,8.59,12530
526195,20070115,10.02,10.02,9.75,9.75,200
500301,20070115,23.75,24.05,22.65,23.95,185827
505355,20070115,2025.10,2107.15,2025.10,2107.15,17211
500790,20070115,1290.00,1294.00,1201.05,1216.30,22826
509040,20070115,4.50,4.60,4.20,4.26,110022
511658,20070115,14.24,14.24,12.91,12.91,19844
532010,20070115,7.59,7.75,6.65,7.64,61016
530811,20070115,3.99,3.99,3.70,3.71,6400
523558,20070115,48.90,48.95,48.50,48.95,17100
511551,20070115,93.55,93.55,86.00,88.05,18355
524558,20070115,171.90,171.90,158.30,167.20,20641
513683,20070115,58.00,61.45,57.45,60.70,200668
524774,20070115,18.20,19.20,18.20,18.65,4035
590028,20070115,22.45,23.15,22.10,22.35,140952
526721,20070115,53.00,54.00,52.55,53.50,861
523209,20070115,3.54,3.54,3.54,3.54,79085
500302,20070115,261.30,268.00,260.00,262.00,46112
512103,20070115,26.05,26.05,26.05,26.05,350
531083,20070115,10.45,10.60,10.45,10.60,56798
500304,20070115,538.25,538.25,521.00,525.05,5136
532541,20070115,305.00,310.00,304.35,308.65,45264
519168,20070115,10.15,10.45,9.90,10.45,16361
526159,20070115,29.00,30.45,29.00,30.00,1460
530377,20070115,3.50,3.66,3.15,3.66,2098978
530129,20070115,86.25,87.40,82.45,83.55,2957
523385,20070115,155.00,161.00,155.00,158.50,4559
504058,20070115,339.00,349.85,337.60,348.75,822
500307,20070115,64.00,66.00,61.40,65.90,573211
500308,20070115,363.00,363.00,358.00,359.00,10533
532789,20070115,72.85,72.85,72.85,72.85,5605
532722,20070115,242.00,256.00,239.95,244.80,53038
532698,20070115,23.59,23.59,20.05,21.81,4179384
511523,20070115,0.85,0.85,0.77,0.83,118855
506991,20070115,18.00,18.95,18.00,18.10,46517
500730,20070115,27.85,30.00,27.40,28.85,5132047
523670,20070115,12.21,12.21,11.08,11.63,6770
532481,20070115,35.75,35.90,34.90,35.25,149430
590057,20070115,1032.00,1049.40,1021.00,1022.50,28758
531465,20070115,11.44,11.44,10.37,11.44,200
530605,20070115,19.60,21.20,19.60,20.35,28951
500310,20070115,62.40,64.00,62.10,64.00,3927
500672,20070115,369.00,376.95,366.00,371.85,21893
530127,20070115,23.75,24.80,23.50,24.50,1984
532623,20070115,18.05,20.20,18.05,19.60,1250
530367,20070115,497.20,519.95,497.20,515.00,477
503780,20070115,37.35,37.50,34.85,35.15,220776
532555,20070115,139.00,140.00,138.00,138.55,223520
530723,20070115,67.60,67.60,66.00,67.60,7016
509077,20070115,5.90,6.43,5.90,6.43,6297
500311,20070115,7.95,8.22,7.76,8.22,50454
531209,20070115,695.00,712.00,695.00,702.20,11269
532051,20070115,332.80,332.80,324.00,327.20,4116
526313,20070115,2.38,2.38,2.38,2.38,7960
524764,20070115,7.50,7.50,6.52,7.43,11906
531782,20070115,0.84,0.95,0.77,0.82,303808
512489,20070115,19.90,19.90,19.90,19.90,500
532086,20070115,3.46,3.46,3.31,3.46,48337
502165,20070115,177.00,183.00,175.40,180.75,32432
531996,20070115,18.55,18.55,17.90,17.90,1150
530175,20070115,17.05,17.86,16.50,17.03,33355
500313,20070115,24.00,25.70,23.55,25.45,191297
526415,20070115,143.65,143.65,143.65,143.65,25982
531092,20070115,64.00,67.45,62.00,63.70,117814
520021,20070115,95.00,95.10,93.70,94.00,10001
511644,20070115,5.32,5.33,5.31,5.31,1200
532340,20070115,1.05,1.05,1.05,1.05,2000
514324,20070115,5.74,5.74,5.74,5.74,1450
500312,20070115,927.00,938.00,911.50,916.30,124491
532607,20070115,28.65,30.35,28.65,28.95,12771
517536,20070115,83.75,84.40,78.00,79.00,20365
517376,20070115,3.48,3.48,3.40,3.48,182261
532391,20070115,308.00,323.90,306.05,319.80,128505
512626,20070115,13.89,14.20,13.02,14.20,2352
524372,20070115,204.00,212.00,201.00,210.40,162805
517195,20070115,182.85,182.85,170.00,171.50,7201
531157,20070115,20.00,20.50,19.80,20.30,11000
513121,20070115,85.50,87.00,85.00,85.00,4447
504879,20070115,23.50,23.50,21.55,22.10,22599
507690,20070115,23.40,23.75,23.10,23.50,2865
530365,20070115,78.00,79.85,77.10,78.65,10183
500314,20070115,402.90,402.95,402.90,402.95,53
531167,20070115,19.45,19.45,18.50,18.80,38108
502420,20070115,599.00,620.00,585.00,591.40,15320
526325,20070115,32.00,33.55,32.00,33.35,800
506579,20070115,32.50,35.50,31.75,34.05,4247
500315,20070115,225.05,229.05,224.00,225.65,34591
504864,20070115,27.95,29.15,27.95,29.15,27060
530173,20070115,4.35,4.35,4.33,4.33,400
501179,20070115,235.80,235.80,235.80,235.80,20
531791,20070115,17.80,17.80,17.00,17.30,77525
507260,20070115,89.50,90.40,84.10,84.70,24466
514414,20070115,8.80,8.80,8.52,8.52,400
526747,20070115,33.50,33.80,32.55,33.30,3250
500143,20070115,7.99,7.99,6.66,7.39,2550
512449,20070115,29.40,29.40,26.65,26.85,2100
531118,20070115,8.48,9.00,7.95,8.70,105238
531395,20070115,11.00,11.00,10.21,10.21,329
532350,20070115,15.50,15.90,14.86,14.98,55914
511306,20070115,1.43,1.43,1.43,1.43,10550
532114,20070115,134.55,134.55,134.55,134.55,10900
531349,20070115,410.00,410.00,376.00,378.45,21905
524820,20070115,140.00,142.45,134.00,138.15,61769
504093,20070115,74.00,76.45,74.00,75.20,1094
508941,20070115,119.00,122.00,117.00,120.90,1934
523307,20070115,50.55,51.75,49.00,49.10,13565
532176,20070115,12.70,13.50,12.70,13.37,50682
513511,20070115,152.10,158.75,152.10,157.10,660
531726,20070115,15.03,15.03,15.03,15.03,100
531280,20070115,7.30,7.30,7.30,7.30,300
531816,20070115,189.90,192.00,178.00,180.45,110539
521153,20070115,405.00,420.75,404.95,415.30,5340
523574,20070115,485.25,492.00,473.00,478.05,18670
500322,20070115,141.65,141.65,128.25,133.00,28500
509820,20070115,370.15,379.90,363.60,364.80,6209
532672,20070115,110.70,112.20,108.65,109.75,27273
531255,20070115,9.38,9.50,9.38,9.50,852
532606,20070115,132.05,134.95,128.35,128.35,16012
530555,20070115,231.50,242.10,230.00,239.95,343452
521246,20070115,0.87,0.88,0.80,0.87,209228
500323,20070115,8.10,8.50,8.00,8.45,22981
524689,20070115,67.10,67.10,62.00,63.80,7075
524628,20070115,12.00,12.39,11.25,11.80,1717
508184,20070115,1599.00,1635.00,1599.00,1635.00,37
530071,20070115,28.75,28.75,28.00,28.20,2585
532780,20070115,425.95,431.70,422.00,423.20,470075
500456,20070115,6.30,6.70,5.61,5.92,25830
521080,20070115,13.11,13.11,13.11,13.11,17560
526381,20070115,80.00,81.00,75.15,78.50,95105
517417,20070115,43.10,44.80,40.15,41.05,7945
531120,20070115,455.00,466.00,451.70,462.40,68394
532517,20070115,413.00,414.50,404.00,405.45,31721
514326,20070115,17.19,17.45,16.71,17.05,23810
532742,20070115,108.90,108.90,104.00,104.55,550
532676,20070115,133.00,135.00,132.55,133.00,25714
514087,20070115,29.05,30.00,29.05,29.55,2789
517119,20070115,26.20,26.20,22.50,22.90,56220
500327,20070115,2.65,2.67,2.59,2.66,60742
526562,20070115,5.04,5.11,4.95,5.11,35411
521123,20070115,165.00,176.75,160.00,176.75,48302
523260,20070115,24.05,24.15,23.25,24.05,7335
524136,20070115,38.00,46.00,38.00,40.80,3863
511411,20070115,33.30,36.75,33.30,33.30,91542
503031,20070115,619.80,619.80,590.00,592.10,69694
700107,20070115,1.08,1.09,1.08,1.09,1300
513405,20070115,3.42,3.42,3.32,3.42,196447
513228,20070115,18.70,21.65,18.50,20.70,2127533
500329,20070115,5.45,5.52,5.35,5.52,385968
531492,20070115,1.63,1.63,1.50,1.63,448604
532117,20070115,2.94,3.00,2.75,2.88,6802247
505789,20070115,17.90,17.95,17.20,17.40,1809
504132,20070115,35.00,35.75,33.70,34.80,2145
530381,20070115,164.00,167.95,162.00,163.95,7753
532522,20070115,52.00,53.85,51.80,53.15,707643
500680,20070115,830.00,838.70,827.00,835.25,8762
524572,20070115,5.81,6.39,5.81,5.86,3650
506590,20070115,136.50,136.60,132.00,136.60,290671
526481,20070115,25.45,28.00,25.45,26.95,4600
517296,20070115,159.00,159.00,154.40,155.45,64569
503100,20070115,1220.00,1245.00,1220.00,1235.40,1267
526588,20070115,11.50,11.50,10.82,11.25,4810
524808,20070115,8.50,8.87,8.50,8.50,250
530305,20070115,6.15,6.90,6.15,6.72,31699
507498,20070115,6.51,6.70,6.35,6.51,33177
500331,20070115,130.00,132.90,127.15,127.60,25935
507864,20070115,40.00,41.00,40.00,41.00,550
531879,20070115,20.25,22.15,20.25,22.00,21459
514300,20070115,273.00,275.65,265.15,268.85,466600
532679,20070115,100.00,100.00,97.00,97.75,10476
513519,20070115,81.20,86.00,81.10,82.10,31949
500333,20070115,46.85,46.90,44.00,44.65,9824
523648,20070115,187.30,189.90,187.25,187.90,2811
532739,20070115,375.50,382.75,371.70,373.50,4518
532366,20070115,21.95,21.95,20.30,20.75,15254
632461,20070115,569.05,569.05,569.05,569.05,21581
524570,20070115,28.90,29.95,28.05,29.85,39200
532486,20070115,245.00,245.00,240.00,240.50,1674
504288,20070115,8.78,9.15,8.71,8.75,7967
523333,20070115,14.90,16.50,14.08,14.18,8872
532254,20070115,216.30,217.05,208.10,209.80,332037
531768,20070115,160.10,168.00,160.10,164.45,7952
506605,20070115,177.00,178.00,170.00,178.00,2098
531397,20070115,8.17,8.90,8.16,8.25,1370
531454,20070115,8.35,8.89,8.20,8.22,6300
526043,20070115,7.20,7.20,6.10,7.20,206
524051,20070115,105.00,105.80,101.10,101.90,17283
590055,20070115,16.15,17.05,16.15,16.55,1512
532460,20070115,53.00,53.00,49.20,49.80,12704
519359,20070115,35.00,35.00,33.10,33.10,105
522122,20070115,240.00,242.90,236.00,242.65,1626
532736,20070115,13.90,14.00,13.32,13.66,33933
513532,20070115,17.90,17.90,16.00,17.50,22932
500192,20070115,6.08,6.08,6.08,6.08,45057
522205,20070115,241.00,267.00,241.00,261.40,952265
531746,20070115,264.90,286.20,263.00,286.20,136653
506022,20070115,41.50,44.00,41.15,42.35,147412
531172,20070115,3.54,3.54,3.22,3.53,3000
532718,20070115,231.00,240.00,231.00,233.20,21061
526490,20070115,2.91,3.16,2.91,3.16,400
531257,20070115,4.54,4.54,3.90,3.95,1800
523874,20070115,34.95,34.95,34.95,34.95,16301
517258,20070115,70.00,72.90,62.30,63.05,13727
523539,20070115,198.45,203.50,195.00,195.00,2064
517230,20070115,15.50,16.80,15.00,16.24,10980
530331,20070115,15.10,15.50,15.10,15.25,6
526247,20070115,49.00,49.00,46.75,47.20,42427
500540,20070115,37.50,40.00,37.50,38.45,156454
509220,20070115,89.00,94.00,87.70,92.50,27003
526773,20070115,5.71,6.24,5.71,6.00,4000
503873,20070115,23.45,24.25,22.00,24.10,42446
526109,20070115,41.45,41.80,41.00,41.20,36602
530589,20070115,12.00,12.15,11.40,11.76,5750
532748,20070115,394.00,414.80,390.00,400.00,30248
530695,20070115,99.90,103.00,98.05,99.20,19439
500337,20070115,61.00,62.75,60.75,61.65,206750
521149,20070115,171.95,173.95,169.00,170.85,2855
500338,20070115,36.00,38.25,35.75,37.85,839245
532675,20070115,364.75,367.40,361.15,362.55,189748
532387,20070115,60.10,66.40,59.75,61.15,227723
524580,20070115,18.85,19.80,18.10,18.45,1850
500459,20070115,872.05,888.95,872.05,882.90,562
526494,20070115,5.25,5.37,4.81,5.20,31685
530069,20070115,3.27,3.27,3.00,3.05,38784
532647,20070115,470.00,470.00,458.40,459.00,35660
531611,20070115,1.17,1.17,1.17,1.17,6600
531739,20070115,10.10,10.50,9.63,10.00,7050
532199,20070115,149.90,149.90,141.05,142.00,26365
526801,20070115,213.90,222.00,213.00,217.85,10184
532524,20070115,60.00,66.15,60.00,65.65,990997
500343,20070115,98.00,99.50,95.50,97.00,18131
516092,20070115,32.75,34.50,32.75,32.85,2025
506852,20070115,31.05,31.15,30.10,30.25,19948
506618,20070115,158.15,162.60,157.00,159.50,6182
500346,20070115,38.30,41.00,38.30,40.15,10740
509839,20070115,16.21,16.21,16.21,16.21,3209
526492,20070115,4.26,4.97,4.26,4.72,3994
532693,20070115,1055.00,1075.00,1051.00,1062.10,98290
532461,20070115,521.25,525.00,515.00,519.80,79684
500344,20070115,250.00,258.00,245.00,245.55,16025
532689,20070115,249.95,249.95,231.05,232.65,2357
532791,20070115,197.55,201.00,190.10,195.50,1596473
531472,20070115,8.90,9.00,8.68,8.70,9340
532140,20070115,85.00,85.00,77.00,80.75,1100
517447,20070115,83.00,83.90,79.00,81.05,30217
512565,20070115,31.75,31.75,29.40,30.05,3490
502271,20070115,27.00,28.00,27.00,27.65,1808
590070,20070115,6.30,6.35,5.88,5.96,75654
532692,20070115,54.90,54.90,50.25,50.65,357308
531273,20070115,24.20,24.50,22.80,24.25,149737
532497,20070115,166.00,169.70,156.25,157.65,65030
526465,20070115,79.60,79.60,74.00,74.25,1175
526813,20070115,10.67,10.67,9.80,9.85,1750
531552,20070115,4.93,4.93,4.47,4.89,2102
532153,20070115,53.80,54.90,52.40,52.65,228114
531694,20070115,30.00,30.00,30.00,30.00,8160
523523,20070115,92.00,92.00,90.10,90.80,3063
500339,20070115,196.60,196.70,191.10,192.75,64181
504614,20070115,142.95,149.30,140.00,141.45,116693
530047,20070115,93.00,93.75,84.90,89.50,837
530291,20070115,9.05,9.80,9.05,9.05,1610
517522,20070115,121.00,122.00,113.70,114.15,7512
530111,20070115,11.72,12.45,11.72,12.28,1941
530699,20070115,51.35,56.40,49.10,49.90,2497978
530253,20070115,13.56,14.20,13.25,13.26,5350
532503,20070115,605.00,605.00,593.00,593.00,955
526662,20070115,15.85,16.00,15.50,16.00,3
523030,20070115,8.00,8.00,8.00,8.00,100
513043,20070115,38.50,38.90,36.75,37.05,2603
526823,20070115,42.40,43.80,42.40,43.80,9986
531500,20070115,438.80,455.75,435.00,455.75,233761
522257,20070115,52.50,54.75,52.50,54.60,5740
500354,20070115,77.70,82.70,77.70,80.05,15553
532665,20070115,247.00,282.00,247.00,282.00,1000
500355,20070115,296.25,300.00,284.40,286.40,71019
530951,20070115,19.80,20.40,19.50,20.06,17090
522281,20070115,27.50,27.50,26.60,26.70,5690
500356,20070115,44.90,44.90,41.65,41.85,40084
500357,20070115,35.00,35.40,34.35,35.00,8572
500358,20070115,6.55,6.69,6.15,6.16,11700
524037,20070115,7.50,8.00,7.50,7.55,1880
502587,20070115,54.50,54.95,52.50,53.00,18456
523289,20070115,8.34,8.34,7.74,7.99,25380
532370,20070115,209.75,213.75,209.75,211.10,6326
532369,20070115,1177.25,1200.00,1177.25,1181.00,715
532690,20070115,176.95,184.20,173.50,175.85,315000
507490,20070115,30.00,30.00,26.85,27.05,882052
500359,20070115,423.50,431.60,423.50,430.50,263528
531228,20070115,8.00,8.00,7.51,7.51,5300
532328,20070115,210.00,217.40,205.00,207.00,4604
532490,20070115,471.00,483.90,470.00,478.35,535
505800,20070115,180.00,180.00,175.50,178.20,413
532661,20070115,109.25,115.00,109.00,113.20,14146
531583,20070115,385.55,405.00,370.00,404.70,1725
500360,20070115,23.05,30.00,23.05,27.00,827
500361,20070115,4.20,4.40,4.20,4.31,49245
507966,20070115,23.75,23.75,23.00,23.65,8425
522207,20070115,131.00,132.00,128.15,128.50,4691
532055,20070115,2.90,2.90,2.80,2.90,21654
524230,20070115,42.75,43.25,41.60,41.85,423619
531233,20070115,21.10,21.10,21.10,21.10,1000
531522,20070115,100.95,101.05,92.15,95.30,241980
524610,20070115,11.10,11.40,11.10,11.40,6500
504896,20070115,17.00,19.41,17.00,19.09,50884
504903,20070115,30.80,31.70,28.00,30.15,163776
531391,20070115,161.25,165.00,151.15,151.15,451
520111,20070115,498.00,514.50,493.00,514.50,14683
520073,20070115,33.10,33.10,33.10,33.10,7445
507300,20070115,6000.00,6406.55,5700.00,6406.55,802
500044,20070115,96.95,97.05,96.05,96.30,64767
500330,20070115,410.00,415.90,408.00,410.00,11427
526723,20070115,229.85,235.40,222.00,228.40,10209
513558,20070115,49.90,50.30,49.00,50.30,21811
530815,20070115,15.00,16.09,15.00,16.09,31382
515018,20070115,19.00,19.30,18.35,18.80,2660
530807,20070115,40.90,40.90,37.10,37.35,1800
531033,20070115,5.20,5.25,5.20,5.25,546
532106,20070115,198.10,199.95,195.50,197.25,265241
532712,20070115,436.00,439.00,427.00,429.90,1628265
532743,20070115,63.90,64.80,63.70,64.35,667691
500111,20070115,654.00,655.50,639.00,642.70,212896
503162,20070115,20.20,20.90,20.20,20.55,950
523445,20070115,542.70,593.25,542.70,593.25,352506
530517,20070115,45.90,45.90,44.70,44.80,2577
500325,20070115,1345.00,1372.30,1342.00,1364.65,1218179
500390,20070115,529.80,540.00,528.15,533.30,100531
511712,20070115,11.80,11.80,11.80,11.80,210
500365,20070115,8.39,8.97,8.39,8.77,142351
530919,20070115,39.45,39.45,39.00,39.45,10025
532670,20070115,458.05,458.05,435.05,436.80,53392
532687,20070115,157.45,162.00,150.10,151.95,124067
515085,20070115,10.43,11.35,10.43,11.34,732
505368,20070115,659.00,676.95,649.00,670.45,2639
531888,20070115,5.75,7.92,5.75,7.92,5675
531646,20070115,0.90,0.90,0.90,0.90,1000
530271,20070115,3.20,3.34,3.20,3.34,900
532766,20070115,19.90,19.90,18.80,19.30,48115
519230,20070115,5.00,5.74,4.70,5.15,3290
520008,20070115,66.85,67.65,66.20,66.55,43704
517496,20070115,35.80,35.80,33.00,33.15,11965
524480,20070115,294.00,300.90,283.75,288.25,19824
507508,20070115,63.05,63.05,59.00,59.40,58887
532709,20070115,22.35,25.65,22.30,24.80,15004162
531539,20070115,10.50,11.75,10.50,11.58,28261
526861,20070115,70.20,72.30,69.95,70.05,23486
523021,20070115,13.50,14.90,13.40,13.75,3127
523658,20070115,6.27,6.27,5.02,5.59,13977
526407,20070115,98.20,98.20,98.20,98.20,49723
519097,20070115,16.15,16.15,16.15,16.15,7355
532527,20070115,155.00,162.35,154.00,155.95,102638
512618,20070115,6.01,6.88,6.01,6.52,16951
532441,20070115,8.30,8.70,8.26,8.35,6950
532154,20070115,19.55,19.55,18.35,18.35,800
524194,20070115,16.00,16.00,14.54,15.00,119220
532731,20070115,33.25,35.00,33.00,34.35,75820
502445,20070115,9.30,9.35,9.30,9.35,1760
502448,20070115,14.80,16.80,14.00,16.00,100523
500366,20070115,273.80,274.80,265.00,267.20,218814
530991,20070115,5.52,6.25,5.52,6.15,2450
526753,20070115,6.55,6.55,4.50,5.06,5785
530631,20070115,6.67,7.02,6.67,7.00,1600
531324,20070115,4.00,4.00,3.90,3.90,5200
517500,20070115,58.55,58.55,58.55,58.55,2592
526193,20070115,19.90,19.95,19.10,19.95,1700
526640,20070115,41.00,41.00,38.00,38.30,379615
532699,20070115,207.80,209.20,202.10,208.00,123068
517056,20070115,48.00,49.70,48.00,48.75,142058
500384,20070115,100.00,100.00,98.45,99.30,12878
590029,20070115,213.75,223.50,213.45,219.65,555799
500350,20070115,110.50,112.90,108.00,109.65,13356
532735,20070115,185.40,188.00,182.35,183.00,12938
531215,20070115,119.40,120.50,117.55,118.05,16135
526496,20070115,7.61,8.20,7.61,8.20,1500
500367,20070115,4.02,4.02,3.66,3.96,14450
503169,20070115,442.55,461.65,442.55,461.65,13312
509020,20070115,47.00,49.45,47.00,47.35,140566
500368,20070115,351.00,379.90,348.15,370.90,197361
513295,20070115,9.72,10.95,9.72,10.47,43781
532785,20070115,21.45,21.45,20.60,20.85,15697
531135,20070115,5.05,5.05,4.74,4.74,1375
532316,20070115,6.84,6.84,6.84,6.84,5900
526477,20070115,6.90,6.90,6.90,6.90,500
513583,20070115,41.65,41.65,39.40,39.75,22819
516108,20070115,63.05,64.00,63.00,63.30,3100
514304,20070115,77.30,77.60,75.15,75.75,131865
513515,20070115,9.70,9.99,9.16,9.18,18597
504908,20070115,173.00,176.90,173.00,176.90,63165
524636,20070115,9.50,9.50,9.50,9.50,200
531374,20070115,46.30,46.65,45.25,46.40,28168
531901,20070115,1.71,1.71,1.71,1.71,12550
524446,20070115,16.30,16.45,15.95,16.10,37059
530461,20070115,9.10,9.26,9.10,9.15,3900
531869,20070115,8.90,9.00,8.00,8.92,8266
532710,20070115,516.00,527.25,513.05,516.45,15108
506642,20070115,68.00,68.90,66.00,66.80,6462
523025,20070115,30.75,30.80,30.75,30.75,750
502090,20070115,163.20,169.30,156.00,169.30,146887
511533,20070115,49.00,51.00,47.60,51.00,385
503691,20070115,500.00,514.95,481.00,485.75,2009
532543,20070115,16.20,16.20,15.43,15.56,38977
526681,20070115,152.00,157.70,152.00,154.50,2380
515043,20070115,37.00,37.75,35.75,35.80,115841
590051,20070115,137.00,137.00,129.05,130.50,116324
511066,20070115,15.80,16.20,14.30,14.31,4309
507315,20070115,101.00,101.95,94.00,94.75,128739
532713,20070115,21.90,22.20,21.25,21.60,27381
590056,20070115,20.50,20.75,19.65,20.35,2510
500370,20070115,97.00,99.90,95.90,97.35,5536
532604,20070115,14.05,16.24,13.71,15.72,1255161
517059,20070115,88.00,95.00,88.00,90.10,5703
532005,20070115,20.00,20.00,20.00,20.00,175
521240,20070115,132.25,134.95,128.10,129.75,8735
511630,20070115,3.80,3.93,3.75,3.93,318995
520075,20070115,85.70,87.95,85.70,86.50,1350
530125,20070115,9.60,9.62,9.60,9.61,1900
500372,20070115,35.95,35.95,35.50,35.75,7466
500371,20070115,20.50,21.65,20.35,21.55,850
521206,20070115,21.00,23.45,21.00,22.85,4207
523116,20070115,88.60,88.60,84.00,85.45,2648
526725,20070115,219.00,224.40,210.15,216.25,110021
524703,20070115,14.50,15.50,14.30,15.20,11640
504918,20070115,55.05,56.15,55.05,56.15,1100
514234,20070115,93.95,99.00,93.50,93.95,40988
526521,20070115,58.90,63.80,57.70,63.80,45881
530073,20070115,810.10,814.00,797.70,809.90,4474
531898,20070115,48.90,48.90,46.70,47.70,20799
531569,20070115,34.10,35.90,34.10,35.40,15286
531312,20070115,20.35,20.35,18.60,18.95,8175
531323,20070115,4.78,4.99,4.78,4.99,121
519260,20070115,62.00,62.95,59.00,59.75,18409
911545,20070115,53000.00,53300.00,52529.50,53077.34,100
532031,20070115,3.49,3.80,3.49,3.49,11000
516032,20070115,4.90,4.90,4.90,4.90,1900
516003,20070115,38.45,43.80,38.45,41.45,26019
532163,20070115,221.60,224.90,212.00,220.15,14323
526885,20070115,119.00,121.50,115.10,115.30,12239
514412,20070115,33.15,33.95,33.15,33.95,1261
532663,20070115,592.45,604.80,581.00,585.05,83817
511076,20070115,13.35,13.35,12.20,13.35,249157
522279,20070115,4.56,4.56,4.56,4.56,2310
512559,20070115,73.50,73.90,71.50,72.70,34431
508996,20070115,553.00,553.00,541.05,552.70,11103
526093,20070115,34.00,35.55,34.00,35.55,28062
500376,20070115,501.00,505.15,494.00,500.55,1002492
502175,20070115,69.40,71.00,67.00,67.75,22594
532404,20070115,10.43,10.43,10.43,10.43,500
512634,20070115,82.75,82.75,72.25,77.25,2676
524667,20070115,545.00,545.00,525.00,529.85,8178
511144,20070115,7.00,7.29,7.00,7.27,1700
523710,20070115,49.05,50.10,49.05,49.80,6845
532102,20070115,17.85,18.95,17.00,17.55,2080
512585,20070115,6.19,6.50,6.19,6.50,500
526544,20070115,3.60,3.83,3.56,3.83,7425
507894,20070115,8.42,8.42,8.41,8.41,400
500123,20070115,435.00,440.00,427.00,428.00,75
505358,20070115,14.65,14.65,13.50,14.56,39350
501887,20070115,11.53,11.53,11.53,11.53,12450
505141,20070115,24.15,25.80,24.15,25.50,2790
521182,20070115,7.41,7.96,7.41,7.75,5005
514264,20070115,9.22,9.39,9.11,9.15,12190
530269,20070115,57.00,58.80,57.00,58.80,2276
700108,20070115,49.30,50.00,49.30,50.00,68
530075,20070115,81.05,85.80,81.05,82.40,43035
526071,20070115,5.16,5.16,5.16,5.16,100
500295,20070115,1710.00,1750.00,1695.55,1702.20,125333
502450,20070115,142.90,148.90,139.05,144.95,12814
505075,20070115,180.00,181.00,178.20,178.35,1800
531812,20070115,0.78,0.78,0.78,0.78,95150
502563,20070115,14.85,15.00,14.23,14.51,38948
524336,20070115,19.90,19.95,19.00,19.95,6472
516106,20070115,11.23,11.23,11.23,11.23,100
527005,20070115,19.30,21.25,19.25,19.60,36024
513349,20070115,610.45,610.45,575.00,594.00,129437
507468,20070115,5.14,5.14,4.85,4.92,36814
513436,20070115,153.50,155.00,151.00,152.15,55367
519031,20070115,29.45,29.45,29.45,29.45,538
526510,20070115,255.00,255.00,250.00,250.00,700
531431,20070115,108.10,123.00,106.00,120.15,319987
511754,20070115,13.45,13.45,12.50,12.62,120
509874,20070115,181.00,187.00,181.00,185.00,435
512499,20070115,1.29,1.29,1.17,1.25,55784
532455,20070115,7.00,7.43,7.00,7.00,1096
514209,20070115,1.90,1.90,1.90,1.90,1000
514152,20070115,2.10,2.10,2.00,2.00,74950
500386,20070115,2.08,2.17,2.08,2.15,17140
531240,20070115,6.00,6.18,5.75,5.99,58500
522034,20070115,75.40,76.00,73.65,74.30,14572
530989,20070115,120.00,120.80,115.00,117.00,549
512393,20070115,43.15,46.00,43.15,44.75,3685
590034,20070115,225.00,228.90,224.25,228.90,15306
523449,20070115,35.25,35.35,32.50,33.40,138989
511413,20070115,249.80,250.00,238.00,239.75,2772
524552,20070115,122.50,131.90,122.50,130.40,70030
501379,20070115,150.00,152.00,146.00,146.90,47635
531800,20070115,0.38,0.38,0.37,0.38,39886
526137,20070115,73.00,78.70,72.10,77.25,26296
513709,20070115,64.45,65.60,59.80,60.90,65042
530549,20070115,463.00,471.75,437.00,444.30,7013
513418,20070115,1.01,1.01,0.85,0.99,164100
524364,20070115,8.70,8.70,7.91,8.02,2300
523598,20070115,168.95,173.00,166.20,170.00,54771
512289,20070115,17.15,18.20,16.90,18.20,22875
513097,20070115,20.00,21.50,19.55,20.35,111948
532323,20070115,8.05,8.20,7.90,8.03,765844
530433,20070115,14.10,17.11,14.10,14.66,4801
511108,20070115,45.35,47.50,45.35,46.60,7068
532730,20070115,32.55,38.45,32.30,37.75,383705
532776,20070115,182.30,182.30,180.05,181.00,1967
522175,20070115,335.00,348.00,330.00,340.30,65809
511607,20070115,14.00,14.20,14.00,14.05,1870
512028,20070115,4.04,4.04,4.04,4.04,6250
532638,20070115,681.25,701.00,681.25,699.20,703
511591,20070115,57.00,60.25,55.65,59.05,13659
590058,20070115,45.00,51.50,45.00,51.40,6265
532793,20070115,232.00,234.80,225.10,228.75,869987
500387,20070115,1500.00,1505.00,1451.00,1456.75,2359
500388,20070115,18.90,18.90,18.90,18.90,900
503837,20070115,23.00,25.00,22.90,23.15,2753
503205,20070115,486.70,498.00,485.00,488.40,27619
532310,20070115,6.80,6.90,6.60,6.78,84239
531482,20070115,2.69,2.69,2.69,2.69,9750
523236,20070115,54.80,54.80,52.00,52.40,14553
520151,20070115,118.00,122.80,115.65,116.70,12846
516016,20070115,31.00,33.45,31.00,31.10,2850
526335,20070115,55.00,58.55,55.00,57.75,13012
526981,20070115,176.45,176.45,159.65,160.70,59957
503804,20070115,1550.00,1595.00,1480.00,1577.05,3188
532631,20070115,54.45,57.50,54.45,55.80,45696
531359,20070115,11.81,12.95,11.80,12.95,1500
530515,20070115,80.50,80.75,80.50,80.75,376
511218,20070115,135.20,139.85,134.50,138.95,14414
532498,20070115,163.75,163.75,160.00,160.00,1703
531715,20070115,1.22,1.22,1.22,1.22,57469
531598,20070115,1.99,2.21,1.95,2.01,6603
526365,20070115,16.10,16.95,16.00,16.95,6696
517411,20070115,125.20,125.20,125.20,125.20,4097
506460,20070115,41.85,42.40,38.20,38.60,10702
520086,20070115,221.00,224.95,217.00,218.75,8140
523728,20070115,6.48,6.48,6.48,6.48,3300
523371,20070115,41.95,43.25,41.50,41.75,31616
500550,20070115,1125.00,1196.00,1125.00,1186.00,557086
523606,20070115,103.40,103.40,95.80,96.35,10486
531738,20070115,1.08,1.08,1.03,1.08,55320
526835,20070115,39.00,39.00,35.55,37.30,29560
531626,20070115,13.20,14.07,13.20,13.50,2318
500389,20070115,13.28,14.66,13.28,14.66,2186928
507446,20070115,62.50,62.50,58.10,59.45,222668
507998,20070115,67.90,67.90,63.50,63.60,3747
513472,20070115,52.40,55.00,50.25,51.60,74620
503229,20070115,216.00,221.25,215.00,221.25,739
504382,20070115,118.80,118.80,118.80,118.80,10
523838,20070115,370.50,379.95,370.10,376.30,3234
519566,20070115,6.09,6.10,5.60,6.10,1352
523023,20070115,152.00,154.40,142.70,143.25,215
505729,20070115,8.15,8.45,8.15,8.18,11972
502742,20070115,222.95,224.50,215.10,216.35,99178
523164,20070115,9.26,9.26,9.26,9.26,25
524138,20070115,71.65,74.55,70.05,72.15,3510
502455,20070115,76.00,76.00,71.00,71.25,15552
512589,20070115,9.00,9.00,8.00,8.35,502
503811,20070115,229.00,229.00,225.00,227.45,2274
500472,20070115,271.75,279.90,267.00,271.90,37294
532143,20070115,22.00,22.70,22.00,22.30,6185
531169,20070115,40.15,42.70,40.00,40.30,5500
526508,20070115,31.00,31.05,30.50,30.50,7128
526479,20070115,66.15,67.50,62.10,63.05,21592
523846,20070115,12.58,13.90,12.58,13.90,602
522042,20070115,4.75,4.85,4.43,4.43,1591
508905,20070115,30.00,30.00,30.00,30.00,549
590046,20070115,64.80,67.00,63.50,65.40,3266
524160,20070115,5.24,5.49,5.24,5.48,3550
505827,20070115,27.55,27.55,27.50,27.50,150
514240,20070115,5.00,5.00,4.58,4.61,5559
532784,20070115,1094.40,1102.95,1078.00,1084.60,194154
532332,20070115,65.00,68.25,65.00,67.95,1613
532344,20070115,38.25,38.25,36.15,38.00,2069
532293,20070115,11.66,12.00,11.60,11.99,4894
532725,20070115,140.80,141.95,137.50,138.35,8107
517544,20070115,287.00,297.00,285.05,288.85,9059
513699,20070115,61.50,61.90,56.10,59.35,3900
522152,20070115,17.50,17.50,14.10,14.90,5500
532447,20070115,525.00,525.00,500.35,511.25,1520
507514,20070115,13.62,13.89,13.26,13.46,10674
521034,20070115,28.30,29.50,28.05,28.70,27936
511571,20070115,11.60,11.68,10.90,11.10,9623
520057,20070115,62.95,65.10,61.50,64.35,167850
532221,20070115,70.00,70.20,67.60,68.10,94250
514492,20070115,32.05,32.05,28.20,31.00,2411
532452,20070115,11.70,12.39,11.51,12.15,280150
526807,20070115,196.00,201.50,192.50,194.60,35391
532218,20070115,100.80,105.00,95.60,96.05,280667
590030,20070115,26.25,26.25,25.00,25.30,87551
530491,20070115,29.00,31.40,28.50,29.90,5873543
531645,20070115,10.50,12.10,10.50,12.10,57363
532669,20070115,11.95,12.23,11.80,12.23,26674
523826,20070115,5.40,5.40,5.40,5.40,100
532025,20070115,32.45,32.45,29.45,32.45,1001
524727,20070115,53.50,54.90,53.05,53.05,1952
508976,20070115,206.40,214.00,203.90,208.80,114381
515003,20070115,8.07,8.07,8.06,8.07,4551
502465,20070115,41.00,41.00,38.55,38.60,41757
513687,20070115,28.00,28.54,27.50,28.43,118764
517166,20070115,34.00,34.30,31.25,31.60,484276
526161,20070115,18.70,18.70,18.60,18.60,250
521082,20070115,70.90,71.80,70.50,71.00,18231
526827,20070115,7.25,7.25,6.62,6.62,1700
517214,20070115,13.05,13.65,13.00,13.44,11102
523752,20070115,28.95,28.95,28.95,28.95,100
555555,20070115,155.10,155.10,155.10,155.10,10
500285,20070115,57.40,57.50,55.55,56.25,632608
532651,20070115,37.75,38.10,36.65,36.95,40881
531548,20070115,72.25,72.25,70.40,70.80,7593
530177,20070115,6.38,6.50,6.02,6.05,7281
532249,20070115,52.00,53.00,49.50,52.20,273823
532701,20070115,13.00,13.18,12.83,13.06,29880
507753,20070115,13.94,13.95,13.34,13.83,18749
523756,20070115,53.70,57.90,53.60,55.10,935036
503806,20070115,204.45,204.90,197.10,198.75,136682
532468,20070115,166.00,166.00,159.10,160.20,5034
511525,20070115,1.01,1.01,1.00,1.01,70096
530943,20070115,17.50,17.70,16.80,16.91,111756
502180,20070115,31.75,32.55,31.50,32.30,555263
521236,20070115,40.00,40.70,38.70,38.70,827
531141,20070115,4.32,4.32,4.00,4.00,24500
521161,20070115,36.10,37.50,36.00,36.25,6054
521234,20070115,23.60,26.60,23.60,25.95,5831
521178,20070115,43.00,44.25,40.10,40.80,5905
526893,20070115,66.90,66.90,62.70,63.05,867
530821,20070115,245.00,245.00,234.10,234.55,4225
531536,20070115,2.75,2.79,2.67,2.79,9500
700102,20070115,3.41,4.22,3.40,3.99,1112
517556,20070115,187.20,194.70,187.20,189.25,40488
501061,20070115,3815.00,3850.00,3754.00,3754.00,160
513262,20070115,172.50,185.90,172.50,184.45,47872
530931,20070115,9.60,9.60,8.86,9.44,9900
516022,20070115,41.40,42.45,40.55,41.90,7963
500112,20070115,1230.00,1234.90,1209.15,1222.00,298642
600112,20070115,1468.10,1468.10,1468.10,1468.10,15706
532200,20070115,6150.00,6215.05,6022.10,6106.80,80
532191,20070115,3895.00,3895.00,3850.00,3853.25,200
512531,20070115,153.55,157.00,152.10,153.45,17202
530017,20070115,58.00,58.20,57.00,58.20,43665
500113,20070115,91.25,100.70,90.85,99.85,8318991
590037,20070115,15.50,16.99,15.50,16.39,54691
513517,20070115,280.00,280.00,270.15,270.15,3181
500399,20070115,10.29,10.29,9.00,9.58,78273
513173,20070115,11.38,11.80,11.38,11.38,5700
513530,20070115,31.00,33.30,31.00,32.75,16291
512299,20070115,201.00,207.90,200.25,204.60,1350999
523363,20070115,66.65,66.90,64.25,64.75,44570
530759,20070115,81.00,87.00,81.00,85.20,13432
500900,20070115,549.95,549.95,536.05,540.20,336149
532374,20070115,246.50,247.70,236.80,238.45,535449
504960,20070115,172.10,180.45,172.10,176.00,677
513151,20070115,18.08,18.08,18.08,18.08,2890
512640,20070115,1.29,1.29,1.29,1.29,11954
522085,20070115,200.00,200.00,192.50,194.50,2758
504959,20070115,130.95,131.70,127.50,127.85,1821
531444,20070115,33.00,33.75,32.00,32.35,4239
532531,20070115,363.00,383.90,359.00,376.45,6821
530611,20070115,5.35,5.35,5.35,5.35,500
526733,20070115,254.15,254.15,245.10,248.60,46249
532348,20070115,719.00,720.00,710.00,715.40,5720
500402,20070115,266.90,267.00,258.00,261.10,15048
517168,20070115,246.00,259.95,246.00,257.50,7505
531841,20070115,10.55,12.50,10.55,11.54,4823
506003,20070115,15.11,15.89,15.10,15.53,3096
506655,20070115,131.15,141.95,131.10,141.95,4044
521113,20070115,7.19,7.19,7.19,7.19,700
511654,20070115,8.98,9.00,8.98,9.00,2400
517224,20070115,21.10,21.25,20.00,20.05,2984872
513414,20070115,98.95,103.80,98.60,100.90,1035085
524542,20070115,132.75,132.75,126.55,127.85,5090
522087,20070115,301.10,319.75,301.00,308.10,13555
530419,20070115,9.00,9.75,9.00,9.00,1560
514211,20070115,16.35,18.05,16.35,18.05,275067
530445,20070115,0.80,0.80,0.80,0.80,6500
524715,20070115,1042.70,1052.00,1031.05,1045.80,114189
532733,20070115,1535.00,1567.90,1512.00,1539.75,92758
532359,20070115,1.65,1.68,1.55,1.66,183356
520056,20070115,1268.50,1310.00,1268.50,1304.30,366
590047,20070115,18.50,18.80,17.85,18.25,54986
590072,20070115,512.90,520.00,501.75,517.60,244
500403,20070115,80.00,81.90,75.15,80.65,19566
590071,20070115,436.00,439.90,415.50,428.10,977
500404,20070115,14.80,17.25,14.60,16.65,5596634
530953,20070115,12.20,14.30,12.20,13.50,117
532711,20070115,111.40,111.80,110.00,111.10,18633
531945,20070115,0.93,0.94,0.91,0.94,70100
523425,20070115,5.75,5.95,5.60,5.93,1300
530845,20070115,33.00,33.00,32.40,32.45,3051
530735,20070115,2.97,3.08,2.97,3.08,1459
530883,20070115,8.50,8.74,8.32,8.32,14900
523283,20070115,74.90,77.80,73.75,76.20,52782
512527,20070115,340.00,344.00,326.00,339.35,8482
521180,20070115,32.00,32.75,30.80,31.65,45168
503297,20070115,2.70,2.86,2.70,2.84,6315
523842,20070115,53.80,54.65,50.00,50.95,11396
526133,20070115,1.41,1.55,1.41,1.55,853810
532509,20070115,186.00,186.00,180.00,182.95,2442
530677,20070115,7.98,8.00,7.98,8.00,1000
509930,20070115,230.00,234.00,220.00,221.60,14780
500405,20070115,26.45,26.80,25.75,25.90,146209
531934,20070115,29.25,30.40,28.25,30.40,117568
507892,20070115,53.80,55.20,53.50,54.80,56772
531638,20070115,116.00,116.10,109.10,110.15,12790
531102,20070115,33.00,33.00,29.55,29.95,12155
513597,20070115,116.95,118.70,114.35,115.30,28275
517530,20070115,28.25,28.25,25.30,26.75,31661
530185,20070115,5.70,5.70,5.70,5.70,45740
532516,20070115,89.95,90.50,87.05,87.40,16354
500336,20070115,61.30,63.45,60.60,61.90,43785
531781,20070115,0.22,0.22,0.22,0.22,1626500
521022,20070115,75.90,75.90,70.15,72.00,240328
514138,20070115,68.60,69.00,64.00,65.55,15227
530867,20070115,14.80,14.80,14.70,14.75,300
514140,20070115,59.80,62.00,55.80,60.05,18481
521200,20070115,90.90,90.90,88.50,89.05,5345
521194,20070115,89.00,91.00,87.80,88.10,7717
532782,20070115,238.95,238.95,230.15,231.10,5755
530239,20070115,130.00,140.00,128.00,138.70,13603
532667,20070115,1255.00,1274.95,1250.00,1270.35,81838
512257,20070115,4.15,4.15,3.80,3.96,26837
524488,20070115,2.28,2.28,2.10,2.28,204894
503310,20070115,67.50,68.50,64.85,65.75,63959
500407,20070115,150.10,155.05,149.05,153.85,15032
505192,20070115,315.00,320.25,315.00,315.05,526
510245,20070115,3.32,3.33,3.15,3.33,70320
530585,20070115,17.95,18.00,17.00,17.20,1700
522215,20070115,41.50,43.10,40.55,40.55,702
517201,20070115,48.50,53.00,47.15,51.60,4226
531499,20070115,15.65,16.00,15.45,15.50,69475
517385,20070115,14.00,14.00,13.56,13.56,300
524470,20070115,46.10,49.25,44.75,48.65,11752
532276,20070115,75.95,76.30,74.20,74.50,196280
511503,20070115,17.00,17.00,16.45,16.80,2370
526169,20070115,53.50,53.50,49.45,49.50,1060
532409,20070115,429.90,450.00,420.00,426.80,54531
531173,20070115,1.72,1.72,1.64,1.64,85664
526506,20070115,10.53,10.53,10.50,10.53,7727
531418,20070115,0.39,0.39,0.39,0.39,1000
522294,20070115,7.81,8.53,7.81,8.53,5350
524156,20070115,10.06,10.06,9.12,9.12,7290
532444,20070115,1.62,1.68,1.37,1.63,1001963
500777,20070115,20.00,20.00,19.10,19.25,65379
519483,20070115,40.50,40.80,37.55,37.90,7495
507785,20070115,16.55,16.55,14.58,14.95,8474
526582,20070115,31.55,31.60,31.55,31.60,300
532390,20070115,229.00,230.00,227.00,228.45,4750
505160,20070115,62.50,62.50,59.40,59.75,26713
531426,20070115,93.40,94.75,93.10,94.30,23848
523419,20070115,15.00,15.10,14.55,14.76,6808
522229,20070115,233.00,235.00,219.00,220.90,163090
506854,20070115,38.25,38.25,37.15,37.30,5801
532790,20070115,427.55,427.55,427.55,427.55,25349
532738,20070115,142.50,147.85,142.00,145.55,147854
524719,20070115,2.65,2.78,2.55,2.74,57220
519285,20070115,2.91,3.00,2.90,3.00,1250
519091,20070115,72.50,75.00,70.00,73.90,11708
500770,20070115,222.90,223.00,219.50,220.05,40215
532301,20070115,301.00,301.00,294.00,300.05,4177
500408,20070115,277.25,292.00,277.25,282.35,64690
501301,20070115,394.00,395.45,385.65,389.95,2756
513434,20070115,121.00,132.00,120.05,127.05,162862
500570,20070115,945.00,951.80,934.00,946.75,313776
500400,20070115,578.00,588.95,576.85,578.85,24078
513010,20070115,108.10,124.80,108.10,124.80,407823
500470,20070115,471.35,488.00,468.50,485.70,840389
500800,20070115,725.50,734.00,725.00,728.75,62790
532371,20070115,22.10,23.40,22.10,22.85,6442960
504961,20070115,150.00,159.70,146.00,154.95,143739
934772,20070115,126.25,127.00,126.25,126.55,1875
521228,20070115,6.40,6.40,6.40,6.40,300
532284,20070115,34.00,34.35,27.10,28.30,168414
501242,20070115,23.70,24.00,23.00,23.15,3129
532262,20070115,1130.00,1168.90,1130.00,1168.90,109
532540,20070115,1339.00,1367.00,1305.10,1327.90,1066801
532755,20070115,1827.30,1882.00,1827.30,1867.50,502175
505397,20070115,124.50,127.50,122.50,126.15,10587
523455,20070115,39.00,39.95,36.60,37.20,292256
532358,20070115,34.70,34.95,33.85,34.95,436723
532355,20070115,25.15,25.35,23.35,23.65,3470
532315,20070115,1.95,1.95,1.82,1.83,19692
590020,20070115,113.00,114.85,104.15,104.15,163459
505400,20070115,1195.00,1210.00,1153.05,1174.70,2337
590045,20070115,54.10,54.10,51.50,53.95,420
526654,20070115,63.50,65.85,63.50,65.85,300
514484,20070115,8.43,8.43,7.77,8.00,5678
501756,20070115,11.60,12.78,11.60,12.78,250
530199,20070115,160.00,168.00,158.40,164.65,1625
500411,20070115,413.00,428.00,413.00,423.30,78908
507450,20070115,190.00,192.00,185.00,185.95,6097
500412,20070115,186.00,188.00,181.00,181.80,5109
500413,20070115,559.00,559.00,522.05,529.20,1899
590005,20070115,2045.00,2045.00,1950.00,1975.70,1204
505196,20070115,216.10,223.00,214.25,221.60,8011
507205,20070115,57.40,61.55,57.15,59.20,41769
511559,20070115,19.40,19.40,18.40,18.60,600
500414,20070115,30.25,31.00,29.80,30.50,28957
522113,20070115,158.75,159.50,151.40,152.50,12153
504966,20070115,54.50,57.45,54.25,56.25,104949
532375,20070115,32.00,32.00,30.50,30.70,33057
590035,20070115,38.05,38.20,38.05,38.05,558
500416,20070115,34.60,37.40,34.60,36.30,8759
524717,20070115,18.50,20.00,18.45,19.75,3025
500114,20070115,904.20,919.25,895.00,899.35,129256
530045,20070115,3.02,3.02,3.02,3.02,298
934771,20070115,245.00,245.00,230.00,230.00,2
590031,20070115,145.00,150.95,144.00,145.35,4453
531830,20070115,77.70,80.00,75.90,77.55,66182
531644,20070115,4.90,4.90,4.50,4.57,16281
500418,20070115,12.64,12.64,12.64,12.64,16632
530155,20070115,24.90,24.90,22.50,23.00,68178
532779,20070115,80.30,82.00,78.85,80.20,379436
523856,20070115,9.20,9.50,9.20,9.50,32556
504096,20070115,125.00,126.00,123.00,123.70,12442
500420,20070115,207.00,211.90,207.00,209.80,11656
526650,20070115,15.00,16.21,14.70,15.72,1200205
517407,20070115,26.10,26.10,25.00,25.15,4300
500422,20070115,23.00,24.15,22.00,22.35,17550
531318,20070115,4.15,4.50,4.15,4.34,4650
513063,20070115,11.45,11.45,11.45,11.45,100
526139,20070115,109.50,109.50,105.30,105.30,15380
506687,20070115,94.00,95.00,92.00,93.20,23357
532349,20070115,82.00,82.00,80.90,81.00,587
508998,20070115,83.50,83.90,82.50,82.75,119255
500251,20070115,880.00,883.00,865.00,865.45,742
934770,20070115,425.00,425.00,425.00,425.00,1
961657,20070115,260.15,298.00,260.15,298.00,2
505854,20070115,420.00,424.00,416.05,419.65,5204
531675,20070115,144.00,145.00,139.00,140.00,200214
517562,20070115,25.50,26.80,25.50,26.00,90970
531658,20070115,2.58,2.58,2.35,2.58,15360
530573,20070115,4.19,4.19,4.19,4.19,1108
531774,20070115,161.00,161.00,157.50,157.90,68150
531279,20070115,15.05,17.70,15.05,17.70,202
523387,20070115,31.50,33.95,31.40,33.50,46498
505978,20070115,1635.00,1635.00,1551.25,1579.20,566
532131,20070115,2.95,3.02,2.90,2.99,13000
532356,20070115,55.50,55.50,52.15,52.40,501387
502281,20070115,46.85,49.85,45.40,49.85,95849
514142,20070115,24.30,25.00,23.50,23.65,46894
507747,20070115,96.25,96.25,91.00,92.20,811
517506,20070115,146.95,147.00,132.00,136.70,50207
504973,20070115,80.00,80.00,65.95,66.40,144835
517451,20070115,50.00,52.35,48.30,52.25,19915
532691,20070115,635.00,652.00,606.50,629.60,669676
531088,20070115,63.00,63.00,60.20,60.60,2260
513629,20070115,46.00,53.50,46.00,48.35,38684
506808,20070115,20.00,21.70,20.00,21.70,19036
532311,20070115,23.25,23.25,21.50,21.85,55274
532299,20070115,621.00,665.10,621.00,651.55,260835
532319,20070115,15.00,16.90,15.00,16.45,6671
532343,20070115,82.95,83.70,81.55,81.85,227254
509243,20070115,113.00,117.25,113.00,114.70,7015
532513,20070115,53.40,53.40,51.00,51.75,12437
532515,20070115,98.40,100.50,95.05,99.40,620034
523301,20070115,49.55,53.00,49.30,49.95,7237
531917,20070115,3.00,3.04,2.77,3.03,22801
532384,20070115,31.05,32.50,31.05,31.65,9450
590048,20070115,39.80,39.80,35.50,35.80,79695
526945,20070115,12.56,13.00,12.56,13.00,625
526463,20070115,10.79,10.79,10.79,10.79,3000
509960,20070115,272.00,310.00,272.00,298.00,1033
509992,20070115,54.00,55.00,53.50,53.90,7061
500464,20070115,122.50,123.40,117.10,117.95,62776
532505,20070115,23.15,23.65,23.05,23.25,249615
530363,20070115,17.20,17.50,16.00,16.10,212691
506685,20070115,50.80,51.95,50.25,51.75,26285
532538,20070115,1124.00,1125.40,1080.00,1116.70,25005
524378,20070115,2.07,2.07,1.89,1.89,4600
504605,20070115,120.00,120.00,113.15,117.60,1855
506690,20070115,273.05,278.60,268.25,269.05,9755
500427,20070115,37.00,37.80,35.95,36.25,59622
524264,20070115,11.17,11.17,11.17,11.17,9755
530321,20070115,2.82,2.82,2.56,2.81,17902
532477,20070115,122.05,123.70,121.20,121.75,56769
632477,20070115,127.00,127.00,127.00,127.00,291000
500429,20070115,39.50,43.80,37.80,41.05,41498
532646,20070115,56.95,59.90,56.20,56.70,243250
507856,20070115,52.00,56.00,52.00,54.30,7316
521226,20070115,6.33,6.80,6.33,6.50,16950
532022,20070115,9.57,9.58,9.48,9.58,8750
532432,20070115,824.00,843.05,815.10,819.05,55024
507878,20070115,439.50,445.00,434.00,436.20,317069
532478,20070115,202.00,217.00,202.00,209.45,1054120
507458,20070115,405.00,430.90,405.00,419.50,545110
531091,20070115,38.05,39.65,36.10,39.55,3876
522014,20070115,25.70,25.70,25.70,25.70,100
512070,20070115,306.75,319.90,303.50,316.15,105098
521188,20070115,6.02,6.63,5.52,6.39,25622
532442,20070115,8.20,8.20,7.61,8.00,1350
532746,20070115,590.00,605.00,590.00,593.30,25426
504212,20070115,117.00,119.80,113.05,114.60,5955
504673,20070115,2.26,2.26,2.11,2.15,2855
524408,20070115,23.45,23.45,22.15,22.55,1502
531762,20070115,6.87,6.91,6.87,6.91,4386
530505,20070115,120.00,120.95,113.05,113.35,13364
531390,20070115,9.56,10.15,9.55,9.78,2900
590012,20070115,372.00,393.40,372.00,382.65,577
532398,20070115,6.85,6.88,6.75,6.75,44833
517146,20070115,176.45,178.00,173.00,176.25,43203
511507,20070115,3.58,3.58,3.58,3.58,100
511736,20070115,112.00,114.40,111.95,111.95,30
532765,20070115,12.65,12.65,11.90,12.42,120086
526879,20070115,59.75,59.80,56.00,56.45,4546
532215,20070115,503.00,538.00,503.00,533.95,231884
513216,20070115,38.00,42.25,38.00,41.85,1692665
532729,20070115,142.00,142.20,137.10,139.45,54494
532619,20070115,273.50,299.00,271.25,298.50,499411
522091,20070115,13.60,15.00,13.60,15.00,400
511110,20070115,12.00,12.60,12.00,12.50,2450
519152,20070115,77.70,78.00,74.50,78.00,837
519156,20070115,43.75,44.80,42.85,43.20,11249
532156,20070115,299.25,304.00,285.75,290.30,7985
515081,20070115,10.20,10.23,10.00,10.23,1200
511431,20070115,265.50,274.00,252.75,254.80,87066
532389,20070115,202.00,204.85,199.10,199.60,36237
526775,20070115,36.90,38.70,35.40,36.95,29905
513397,20070115,35.65,37.90,35.60,37.05,2536
531962,20070115,11.91,11.91,11.91,11.91,20
530459,20070115,38.85,39.95,38.55,39.60,4011
532338,20070115,8.00,8.00,7.00,7.72,239993
512175,20070115,28.00,28.35,28.00,28.35,60261
530369,20070115,9.50,9.87,9.48,9.87,2355
521046,20070115,19.25,19.25,18.00,18.30,60204
526610,20070115,8.00,8.21,7.79,7.99,8475
532396,20070115,1.04,1.05,1.02,1.05,33400
500439,20070115,351.05,358.00,351.05,358.00,143
502986,20070115,298.00,298.00,279.05,284.50,18256
513534,20070115,32.10,33.20,32.05,32.80,18509
514175,20070115,119.95,120.80,117.25,117.65,6889
500465,20070115,69.10,69.15,67.50,67.90,53764
531574,20070115,112.45,113.65,111.55,113.65,141436
513005,20070115,100.00,103.55,99.00,101.55,11745
524310,20070115,13.57,13.57,12.31,13.44,59290
511493,20070115,4.20,4.25,4.20,4.25,1000
522267,20070115,124.00,127.00,116.10,123.45,34420
530769,20070115,0.48,0.48,0.48,0.48,35985
526755,20070115,16.70,17.95,16.70,17.95,1300
532093,20070115,16.40,16.46,15.32,16.46,17089
523261,20070115,112.00,112.00,110.05,110.45,3202
524038,20070115,13.90,13.90,12.58,13.73,391019
516098,20070115,1.98,2.00,1.84,1.95,666100
526953,20070115,460.00,470.00,454.00,458.00,34029
507472,20070115,7.20,7.22,6.70,6.89,110966
531950,20070115,19.00,19.50,19.00,19.30,400
531544,20070115,45.95,46.65,45.00,46.65,95844
520113,20070115,268.50,270.00,262.00,263.05,1766
523796,20070115,100.35,100.75,96.00,97.10,68919
503349,20070115,3092.00,3255.00,3060.25,3087.55,112
531234,20070115,4.09,4.90,4.09,4.30,3700
530595,20070115,6.03,6.03,5.47,5.47,2465
500945,20070115,32.00,32.80,31.50,31.60,41882
511389,20070115,464.75,470.00,464.75,465.40,104761
517228,20070115,75.90,75.90,73.00,74.75,5819
500483,20070115,442.00,471.00,440.00,465.15,589781
531717,20070115,2.70,2.88,2.44,2.84,80216
523724,20070115,168.00,169.15,160.00,169.15,97075
530151,20070115,6.39,6.68,6.15,6.68,556539
532401,20070115,50.00,50.00,48.80,49.10,137639
532677,20070115,13.54,14.39,13.20,13.54,232767
530477,20070115,30.90,34.65,29.60,32.00,68292
519373,20070115,47.10,47.95,44.65,45.70,61772
524394,20070115,167.25,169.00,162.15,165.85,13099
524200,20070115,35.00,35.30,34.20,34.60,3715
518051,20070115,30.90,32.25,30.80,32.25,90914
517015,20070115,138.50,142.00,138.50,140.20,2761
532360,20070115,6.95,6.98,6.80,6.80,18537
531051,20070115,3.50,3.89,3.50,3.89,1000
517393,20070115,3.69,3.69,3.38,3.54,3760
524129,20070115,11.15,11.90,11.15,11.71,6936
507880,20070115,109.00,111.00,105.00,106.05,21580
514302,20070115,10.50,11.00,10.35,10.94,10980
530627,20070115,10.80,10.80,10.80,10.80,200
511726,20070115,2432.00,2436.00,2345.00,2345.00,1000
519457,20070115,16.25,17.60,16.01,17.60,15042
532372,20070115,58.60,61.80,58.50,58.90,370638
531126,20070115,3.25,3.25,3.25,3.25,300
532721,20070115,31.00,34.40,31.00,34.40,117623
509055,20070115,149.00,154.00,145.00,146.55,30960
532411,20070115,42.00,43.00,41.25,41.50,53431
505930,20070115,33.55,36.80,33.55,36.80,1000
532618,20070115,3.40,3.64,3.25,3.51,2780323
531668,20070115,10.98,11.00,10.25,10.83,23950
512529,20070115,61.00,61.90,59.65,61.00,37495
524711,20070115,17.80,18.60,17.55,17.95,12662
590038,20070115,20.10,20.80,19.95,20.03,492633
532214,20070115,87.90,88.45,85.00,85.40,84122
532325,20070115,1.38,1.38,1.38,1.38,10700
532660,20070115,208.70,215.70,206.25,209.95,41658
517429,20070115,33.60,36.00,33.50,33.65,30127
511333,20070115,19.90,20.45,19.00,19.50,96954
519602,20070115,4.50,4.95,4.50,4.80,5250
530583,20070115,6.00,6.00,5.42,5.60,2250
532757,20070115,701.00,709.00,695.10,703.40,60267
500575,20070115,111.80,111.80,108.10,108.50,173248
509966,20070115,390.20,400.00,390.00,392.00,727
531266,20070115,145.00,147.50,144.00,144.80,25636
522080,20070115,17.00,17.35,16.50,17.35,4540
517399,20070115,38.65,38.65,37.00,37.60,2801
506142,20070115,151.45,157.00,151.45,154.45,43928
520003,20070115,73.35,75.00,73.00,73.30,5346
501391,20070115,194.15,194.15,194.15,194.15,5492
504220,20070115,49.70,50.75,49.20,49.50,35035
501370,20070115,749.15,749.15,749.15,749.15,164
507410,20070115,1351.00,1407.60,1351.00,1407.60,8676
511147,20070115,12.18,12.39,10.72,12.08,12011
532053,20070115,28.25,28.35,28.00,28.35,1215
524212,20070115,137.25,139.70,135.20,136.65,35752
511690,20070115,2.40,2.40,2.35,2.40,18600
508494,20070115,94.00,94.50,92.05,93.55,7512
500443,20070115,404.00,404.00,395.00,395.00,934
523660,20070115,6.00,6.35,6.00,6.14,13550
523628,20070115,36.05,36.05,36.05,36.05,5702
517498,20070115,409.00,414.70,405.00,411.85,13069
523011,20070115,26.50,27.20,24.75,24.95,8687
504988,20070115,647.00,654.00,647.00,654.00,26
524661,20070115,6.60,6.82,6.60,6.64,7500
531249,20070115,7.22,7.22,7.22,7.22,100
531369,20070115,3.18,3.18,3.10,3.18,41645
531752,20070115,0.52,0.52,0.49,0.49,142100
532144,20070115,105.85,107.60,103.10,104.40,1022066
514162,20070115,92.15,94.75,92.15,93.10,7639
508933,20070115,7.20,7.28,7.00,7.15,71509
505412,20070115,705.15,725.00,700.00,720.20,1841
500444,20070115,380.60,387.00,380.55,382.20,793
531217,20070115,10.06,10.57,9.90,10.05,249654
590073,20070115,285.00,293.90,275.00,278.80,2144
500238,20070115,33.45,34.00,33.15,33.35,81864
511246,20070115,12.28,12.28,12.28,12.28,550
504227,20070115,9.48,9.48,8.71,8.95,22811
519214,20070115,30.20,30.20,25.00,25.95,4791
519224,20070115,56.00,57.75,56.00,56.55,4507
526586,20070115,60.60,60.60,56.65,58.30,750
514470,20070115,47.60,47.65,46.55,47.65,11632
522029,20070115,16.00,16.34,15.25,15.36,4764
526471,20070115,5.88,5.88,5.88,5.88,2900
514348,20070115,19.90,19.90,18.90,19.10,9122
524758,20070115,22.00,25.00,21.00,24.80,3973
507685,20070115,629.00,633.80,625.10,627.10,139490
532795,20070115,123.20,124.40,119.10,120.40,1059477
507817,20070115,82.75,82.75,77.70,77.85,3606
511642,20070115,18.10,18.10,16.00,16.47,5907
532300,20070115,356.50,360.25,352.00,355.10,124577
512217,20070115,20.00,20.00,18.40,18.61,92833
509419,20070115,3.40,3.42,3.40,3.42,5265
526525,20070115,28.65,29.90,28.50,29.00,20550
505872,20070115,47.00,47.00,46.10,46.35,5528
500095,20070115,543.65,544.00,531.15,537.80,5561
532788,20070115,141.80,147.50,140.30,142.70,290832
532116,20070115,3.60,3.60,3.43,3.47,5290
590013,20070115,43.00,47.45,42.10,47.45,101626
514378,20070115,8.40,8.40,8.30,8.30,793
511601,20070115,14.65,14.77,13.80,14.77,64804
516030,20070115,9.99,9.99,9.54,9.70,61228
512167,20070115,150.55,162.20,150.00,162.20,43114
530063,20070115,85.00,85.95,82.00,83.15,92763
531015,20070115,15.85,15.85,15.85,15.85,700
532648,20070115,143.00,156.45,143.00,155.30,488220
522209,20070115,5.16,5.16,5.16,5.16,12850
517216,20070115,382.00,385.00,380.15,383.05,453
522108,20070115,149.20,154.00,149.10,150.20,473
506720,20070115,7409.10,7409.10,7409.10,7409.10,407
532794,20070115,30.35,34.20,30.00,32.00,6390405
505537,20070115,276.80,288.50,275.00,285.30,526128
590032,20070115,71.50,72.50,69.15,69.50,43350
531845,20070115,44.55,51.25,44.50,45.15,1273591
517164,20070115,85.00,85.45,81.00,81.35,18790
514266,20070115,28.00,28.65,27.25,28.05,14913
530665,20070115,0.85,0.85,0.80,0.83,30000
532298,20070115,292.95,300.00,290.00,293.10,3968
532039,20070115,81.00,82.00,78.30,78.75,27642
504067,20070115,240.00,240.00,230.00,231.65,16409
505163,20070115,215.00,228.05,215.00,219.20,10817
531404,20070115,207.00,217.00,207.00,211.50,44957
532177,20070115,1.65,1.65,1.42,1.62,1452047
521163,20070115,255.60,263.00,255.60,258.65,935
512587,20070115,36.80,36.85,35.45,36.85,4623
500780,20070115,240.00,242.00,225.00,225.90,80257
530091,20070115,53.10,57.00,52.90,56.00,43124
SENSEX,20070115,14110.44,14202.12,14103.12,14129.64,0
BSE-100,20070115,4140.08,4170.12,4140.08,4154.88,0
BSE-200,20070115,1688.64,1701.21,1688.64,1695.38,0
BSE-500,20070115,5393.44,5436.43,5393.44,5418.92,0
ALLCAP,20070115,0,0,0,1544.59,0
AUTO,20070115,5651.97,5707.98,5641.55,5652.55,0
BANKEX,20070115,7435.34,7475.18,7379.15,7402.26,0
BASICMAT,20070115,0,0,0,1527.79,0
CAPGOODS,20070115,9170.64,9288.53,9170.64,9266.27,0
CONDDISC,20070115,0,0,0,1490.33,0
CONSDURBL,20070115,3817.99,3865.19,3816.65,3848.17,0
DOL-30,20070115,2616.82,2633.82,2615.46,2620.38,0
DOL-100,20070115,967.48,974.49,967.48,970.93,0
DOL-200,20070115,635.06,639.78,635.06,637.59,0
ENERGY,20070115,0,0,0,1747.7,0
FMCG,20070115,,,,1933.38,0
FINANCE,20070115,0,0,0,1465.2,0
HLTHCARE,20070115,,,,3908.73,0
INDUSTRIAL,20070115,0,0,0,1809.75,0
IT,20070115,,,,5396.37,0
METAL,20070115,9074.59,9287.31,9074.59,9271.41,0
MIDCAP,20070115,,,,6054.51,0
SMLCAP,20070115,,,,7486.71,0
OILGAS,20070115,6597.13,6654.99,6593.26,6610.55,0
POWER,20070115,,,,2068.34,0
PSU,20070115,6228.25,6274.66,6215.53,6225.63,0
REALTY,20070115,,,,7223.02,0
TECK,20070115,3711.54,3739.29,3709.64,3715.62,0
TELECOM,20070115,0,0,0,1592.06,0
UTILITIES,20070115,0,0,0,1274.69,0