MyStocks v0.0.2                                                21/09/2008


In KOERSEN.ZIP zitten bestanden die nodig zijn om eindedagsgegevens op te
halen bij NYSE Euronext. De bestanden in KOERSEN.ZIP bevatten foutjes, en 
verouderen snel. Toch kan dit een indruk geven van de werking. Behalve de 
inhoud van KOERSEN.ZIP is ObjectRexx vereist (zie de uitvoer van SwitchRx
voor de huidige Rexx interpreter) en WGET (niet inbegrepen) is nodig voor
het ophalen van de gegevens, en een internetverbinding.
-------------------------------------------------------------------------
KOERSEN.ZIP contains all required files to download NYSE Euronext end-of-
day data. The files in KOERSEN.ZIP do contain bugs, and get outdated very
quickly. Despite that it can give an impression of the way it works. Also
required is the use of the ObjectRexx Rexx interpreter (see the output of
SwitchRx for the current Rexx interpreter in use) and WGET (not included)
is also required for downloading the data, and an internet connection.


De Nederlandse tijdzone wordt aangenomen. Pas daarom de klok aan, als dat
nodig is. Als dat een eenvoudiger omrekening is, kan GMT gebruikt worden.  
Voer de procedure de eerste keer op een zaterdag of zondag uit en gebruik
in het vervolg de ervoor liggende laatste handelsdag als datum. Is het nu
zondag 21 september 2008, dan is de te gebruiken datum "20080919" (*).
-------------------------------------------------------------------------
The Dutch timezone is assumed. So adjust the clock, if needed. If that is
an easier to calculate, use GMT. Execute the procedure for the first time 
on a saturday or sunday and use the last trading day before that day as a
date. If it is now sunday the 21th of september 2008, then the date to be
used is "20080919" (*).


Alle stappen voor een probeersel, naast de overige genoemde vereisten:
-------------------------------------------------------------------------
All steps to give it a try, besides the other requirements mentioned:


     KOERSEN.CMD 20080919 (*)
     IMPORT.CMD
     SORTEREN.CMD 2008 (**) 
     OPVULLEN.CMD (***)
     SORTEREN.CMD 2008 (**)
     DAGCHECK.CMD 20080919 (*) (****)


De datum bij (*) is reeds genoemd. Het jaar bij (**) is hetzelfde jaar of
van het jaar van een ander, te sorteren PRN-bestand. OPVULLEN.CMD vult de
ontbrekende gegevens per symbool in, als dat mogelijk is. Standaard is de
periode hierbij maximaal een maand. Na de tweede sortering is het bestand 
klaar, in dit geval het bestand "2008.PRN". Tenslotte worden gegevens van
"20080919" vergeleken met het opgehaalde. 
-------------------------------------------------------------------------
The date at (*) was already mentioned above. The year at (**) is the same
year, or the year of another, to be sorted PRN-file. OPVULLEN.CMD fills a
missing data line per symbol. By defaul the period used there is 1 month.
After the second sorting step the file is ready, in this case "2008.PRN".
Finally  the data in "20080919" is compared with the collected data. 


Op handelsdagen kan na 18:30 uur het dagelijkse bestand opgehaald worden.
Na 23:40 uur zou ook de rest van de gegevens beschikbaar moeten zijn. 
-------------------------------------------------------------------------
On trading days after 18:30 o'clock the daily files can be downloaded. At
23:40 o'clock the rest of the daily data should be available for download
too. 


=========================================================================
KOERSEN.CMD 20080919
=========================================================================

De vanaf-datum wordt bepaald...
Periode: 20080919 tot en met 20080919

Bestand 20080919 is opgehaald.
Bestand 20080919.ALT is opgehaald.

    2 regels uit bestand 20080919.ALT toegevoegd aan bestand 20080919.

  199 symbolen in AANDELEN.LST gevonden.
  193 symbolen in 20080919 gevonden.

Wel in AANDELEN.LST maar niet in 20080919: BRGR
Wel in AANDELEN.LST maar niet in 20080919: NYXA
Wel in AANDELEN.LST maar niet in 20080919: TISN

    4 symbolen overgeslagen: BGHS INKPN INPHI PORRI

   25 van de   199 bestanden opgehaald.
   50 van de   199 bestanden opgehaald.
   75 van de   199 bestanden opgehaald.
  100 van de   199 bestanden opgehaald.
  125 van de   199 bestanden opgehaald.
  150 van de   199 bestanden opgehaald.
  175 van de   199 bestanden opgehaald.
  199 van de   199 bestanden opgehaald.

=========================================================================
IMPORT.CMD
=========================================================================

1 regels ingelezen uit bestand AEX.

Gegevens uit 2008 gevonden.

Inlezen van bestand 2008.PRN...
Aantal bestaande regels: 184

Aantal regels overgeslagen: 0
Aantal regels toegevoegd  : 1

198 te werken symbolen gevonden.
Waarschuwing: geen regels in AABCP
Waarschuwing: geen regels in AACFV
Waarschuwing: geen regels in ACFT6
Waarschuwing: geen regels in ACFT7
Waarschuwing: geen regels in ALUA
Waarschuwing: geen regels in ATWAM
Waarschuwing: geen regels in BACFP
Waarschuwing: geen regels in BAMA
Waarschuwing: geen regels in BAMCP
Waarschuwing: geen regels in BGGA
Waarschuwing: geen regels in BGHLC
Waarschuwing: geen regels in BMNCP
Waarschuwing: geen regels in BRGR
Waarschuwing: geen regels in CETEC
Waarschuwing: geen regels in COLGA
Waarschuwing: geen regels in DICO
Waarschuwing: geen regels in FAXTR
Waarschuwing: geen regels in GAL1S
Waarschuwing: geen regels in GAL1W
Waarschuwing: geen regels in GAMMP
Waarschuwing: geen regels in GOUDA
Waarschuwing: geen regels in HITT
Waarschuwing: geen regels in HUNDP
Waarschuwing: geen regels in HVPE
Waarschuwing: geen regels in IP
Waarschuwing: geen regels in LEO
Waarschuwing: geen regels in MSHIA
Waarschuwing: geen regels in NYLOP
Waarschuwing: geen regels in ORAPT
Waarschuwing: geen regels in ROLPR
Waarschuwing: geen regels in SCHUI
Waarschuwing: geen regels in SGOA
Waarschuwing: geen regels in TOPSU
Waarschuwing: geen regels in UNCC7
Waarschuwing: geen regels in UNCP4
Waarschuwing: geen regels in UNCP6
Waarschuwing: geen regels in UNCP7
Waarschuwing: geen regels in UNIS
Waarschuwing: geen regels in WEHAP
Waarschuwing: geen regels in YATRA

=========================================================================
SORTEREN.CMD 2008
=========================================================================

Bestand 2008.TMP aangemaakt.
Bezig met inlezen van 2008.PRN...
35808 regels ingelezen.
199 symbolen gevonden.
Sorteren symbolen...
Begin sortering: 18:14:38
Bezig met: AAA
Bezig met: AABCP
Bezig met: AACFV
Bezig met: AALB
Bezig met: ACCEL
Bezig met: ACFT6
Bezig met: ACFT7
Bezig met: ACOMO
Bezig met: AEX
Bezig met: AFA
Bezig met: AGN
Bezig met: AH
Bezig met: AJAX
Bezig met: AKZA
Bezig met: ALANH
Bezig met: ALRRE
Bezig met: ALTMC
Bezig met: ALUA
Bezig met: AMG
Bezig met: AMT
Bezig met: AMX
Bezig met: AND
Bezig met: ARCAD
Bezig met: ASCX
Bezig met: ASM
Bezig met: ASML
Bezig met: ATVAM
Bezig met: ATWAM
Bezig met: AXS
Bezig met: BAAN
Bezig met: BACFP
Bezig met: BALNE
Bezig met: BAMA
Bezig met: BAMCP
Bezig met: BAMNB
Bezig met: BATEN
Bezig met: BBED
Bezig met: BESI
Bezig met: BEVER
Bezig met: BGGA
Bezig met: BGHL
Bezig met: BGHLC
Bezig met: BINCK
Bezig met: BLFOX
Bezig met: BMNCP
Bezig met: BOKA
Bezig met: BRGR
Bezig met: BRILL
Bezig met: BRNL
Bezig met: CCAP
Bezig met: CETEC
Bezig met: COLGA
Bezig met: CORA
Bezig met: CRXL
Bezig met: CSM
Bezig met: CTAC
Bezig met: CVG
Bezig met: DEPCF
Bezig met: DICO
Bezig met: DIMVA
Bezig met: DNC
Bezig met: DOCD
Bezig met: DPAFX
Bezig met: DRAK
Bezig met: DSM
Bezig met: ECMPA
Bezig met: ECT
Bezig met: EDCC
Bezig met: ERIKG
Bezig met: EXACT
Bezig met: EXNDS
Bezig met: FAXTR
Bezig met: FOCCA
Bezig met: FORA
Bezig met: FORBI
Bezig met: FUR
Bezig met: GAL1S
Bezig met: GAL1W
Bezig met: GAMMA
Bezig met: GAMMP
Bezig met: GLPGA
Bezig met: GOUDA
Bezig met: GROHA
Bezig met: GRONT
Bezig met: HAL
Bezig met: HDG
Bezig met: HEIA
Bezig met: HEIJM
Bezig met: HEIO
Bezig met: HES
Bezig met: HII
Bezig met: HIMFD
Bezig met: HITT
Bezig met: HOLCO
Bezig met: HUNDP
Bezig met: HVPE
Bezig met: ICT
Bezig met: IM
Bezig met: INGA
Bezig met: INNOC
Bezig met: IP
Bezig met: JETIX
Bezig met: KA
Bezig met: KARD
Bezig met: KENDR
Bezig met: KPE
Bezig met: KPN
Bezig met: KQIP
Bezig met: KTC
Bezig met: LANS
Bezig met: LBI
Bezig met: LBPE
Bezig met: LEO
Bezig met: LIACS
Bezig met: LIACW
Bezig met: LOG
Bezig met: MACIN
Bezig met: MASH
Bezig met: MOO
Bezig met: MSHIA
Bezig met: MT
Bezig met: NEDAP
Bezig met: NEDFI
Bezig met: NEWAY
Bezig met: NISTI
Bezig met: NRP
Bezig met: NUO
Bezig met: NYLOP
Bezig met: NYXA
Bezig met: OCE
Bezig met: OCTO
Bezig met: ONCOA
Bezig met: OPG
Bezig met: ORANW
Bezig met: ORAPT
Bezig met: ORDI
Bezig met: PEPR
Bezig met: PGX
Bezig met: PHARM
Bezig met: PHIA
Bezig met: PHSZZ
Bezig met: PHWZZ
Bezig met: PORF
Bezig met: QRIUS
Bezig met: RAND
Bezig met: RBS
Bezig met: RCUSA
Bezig met: RDSA
Bezig met: RDSB
Bezig met: REN
Bezig met: ROLPR
Bezig met: ROOD
Bezig met: RSDB
Bezig met: SAMAS
Bezig met: SAYE
Bezig met: SBMO
Bezig met: SCHUI
Bezig met: SDB
Bezig met: SGOA
Bezig met: SIMAC
Bezig met: SLIGR
Bezig met: SMIT
Bezig met: SOPH
Bezig met: SPYKR
Bezig met: SR
Bezig met: STRN
Bezig met: TELEG
Bezig met: TFG
Bezig met: TIE
Bezig met: TISN
Bezig met: TNT
Bezig met: TOM2
Bezig met: TOPS
Bezig met: TOPSE
Bezig met: TOPSU
Bezig met: TWEKA
Bezig met: U4AGR
Bezig met: ULA
Bezig met: UNA
Bezig met: UNCC7
Bezig met: UNCP4
Bezig met: UNCP6
Bezig met: UNCP7
Bezig met: UNIA
Bezig met: UNIS
Bezig met: USG
Bezig met: VASTN
Bezig met: VIVE
Bezig met: VNOI
Bezig met: VPK
Bezig met: VRROG
Bezig met: VTA
Bezig met: WAVIN
Bezig met: WEG
Bezig met: WEHAP
Bezig met: WES
Bezig met: WHA
Bezig met: WKL
Bezig met: YATRA
Einde sortering (18:14:54)
Bestand 2008.TMP aangemaakt.
Bestand 2008.PRN wordt verwijderd...
Bestand 2008.PRN aangemaakt.
Bestand 2008.TMP wordt verwijderd...

=========================================================================
OPVULLEN.CMD
=========================================================================

Periode: 20080821 t/m 20080921
22 handelsdagen gevonden.
4299 regels ingelezen.
Niet gevonden bij AABCP: 20080919
Niet gevonden bij AACFV: 20080919
Niet gevonden bij ACFT6: 20080919
Niet gevonden bij ACFT7: 20080919
Niet gevonden bij ALUA: 20080919
Niet gevonden bij ATWAM: 20080919
Niet gevonden bij BACFP: 20080919
Niet gevonden bij BAMA: 20080919
Niet gevonden bij BAMCP: 20080919
Niet gevonden bij BGGA: 20080919
Niet gevonden bij BGHLC: 20080919
Niet gevonden bij BMNCP: 20080919
Niet gevonden bij BRGR: 20080919
Niet gevonden bij CETEC: 20080919
Niet gevonden bij COLGA: 20080919
Niet gevonden bij DICO: 20080919
Niet gevonden bij FAXTR: 20080901
Niet gevonden bij FAXTR: 20080902
Niet gevonden bij FAXTR: 20080903
Niet gevonden bij FAXTR: 20080904
Niet gevonden bij FAXTR: 20080905
Niet gevonden bij FAXTR: 20080919
Niet gevonden bij GAL1S: 20080901
Niet gevonden bij GAL1S: 20080919
Niet gevonden bij GAL1W: 20080901
Niet gevonden bij GAL1W: 20080902
Niet gevonden bij GAL1W: 20080903
Niet gevonden bij GAL1W: 20080904
Niet gevonden bij GAL1W: 20080905
Niet gevonden bij GAL1W: 20080908
Niet gevonden bij GAL1W: 20080909
Niet gevonden bij GAL1W: 20080910
Niet gevonden bij GAL1W: 20080911
Niet gevonden bij GAL1W: 20080912
Niet gevonden bij GAL1W: 20080915
Niet gevonden bij GAL1W: 20080916
Niet gevonden bij GAL1W: 20080919
Niet gevonden bij GAMMP: 20080919
Niet gevonden bij GOUDA: 20080919
Niet gevonden bij HITT: 20080919
Niet gevonden bij HUNDP: 20080919
Niet gevonden bij HVPE: 20080919
Niet gevonden bij IP: 20080919
Niet gevonden bij LEO: 20080919
Niet gevonden bij MSHIA: 20080919
Niet gevonden bij NYLOP: 20080919
Niet gevonden bij ORAPT: 20080919
Niet gevonden bij ROLPR: 20080919
Niet gevonden bij SCHUI: 20080919
Niet gevonden bij SGOA: 20080919
Niet gevonden bij TOPSU: 20080919
Niet gevonden bij UNCC7: 20080919
Niet gevonden bij UNCP4: 20080919
Niet gevonden bij UNCP6: 20080919
Niet gevonden bij UNCP7: 20080919
Niet gevonden bij UNIS: 20080919
Niet gevonden bij WEHAP: 20080919
Niet gevonden bij YATRA: 20080919

   40 regel(s) toegevoegd aan bestand(en).

=========================================================================
SORTEREN.CMD 2008
=========================================================================

Bestand 2008.TMP aangemaakt.
Bezig met inlezen van 2008.PRN...
35848 regels ingelezen.
199 symbolen gevonden.
Sorteren symbolen...
Begin sortering: 18:15:45
Bezig met: AAA
Bezig met: AABCP
Bezig met: AACFV
Bezig met: AALB
Bezig met: ACCEL
Bezig met: ACFT6
Bezig met: ACFT7
Bezig met: ACOMO
Bezig met: AEX
Bezig met: AFA
Bezig met: AGN
Bezig met: AH
Bezig met: AJAX
Bezig met: AKZA
Bezig met: ALANH
Bezig met: ALRRE
Bezig met: ALTMC
Bezig met: ALUA
Bezig met: AMG
Bezig met: AMT
Bezig met: AMX
Bezig met: AND
Bezig met: ARCAD
Bezig met: ASCX
Bezig met: ASM
Bezig met: ASML
Bezig met: ATVAM
Bezig met: ATWAM
Bezig met: AXS
Bezig met: BAAN
Bezig met: BACFP
Bezig met: BALNE
Bezig met: BAMA
Bezig met: BAMCP
Bezig met: BAMNB
Bezig met: BATEN
Bezig met: BBED
Bezig met: BESI
Bezig met: BEVER
Bezig met: BGGA
Bezig met: BGHL
Bezig met: BGHLC
Bezig met: BINCK
Bezig met: BLFOX
Bezig met: BMNCP
Bezig met: BOKA
Bezig met: BRGR
Bezig met: BRILL
Bezig met: BRNL
Bezig met: CCAP
Bezig met: CETEC
Bezig met: COLGA
Bezig met: CORA
Bezig met: CRXL
Bezig met: CSM
Bezig met: CTAC
Bezig met: CVG
Bezig met: DEPCF
Bezig met: DICO
Bezig met: DIMVA
Bezig met: DNC
Bezig met: DOCD
Bezig met: DPAFX
Bezig met: DRAK
Bezig met: DSM
Bezig met: ECMPA
Bezig met: ECT
Bezig met: EDCC
Bezig met: ERIKG
Bezig met: EXACT
Bezig met: EXNDS
Bezig met: FAXTR
Bezig met: FOCCA
Bezig met: FORA
Bezig met: FORBI
Bezig met: FUR
Bezig met: GAL1S
Bezig met: GAL1W
Bezig met: GAMMA
Bezig met: GAMMP
Bezig met: GLPGA
Bezig met: GOUDA
Bezig met: GROHA
Bezig met: GRONT
Bezig met: HAL
Bezig met: HDG
Bezig met: HEIA
Bezig met: HEIJM
Bezig met: HEIO
Bezig met: HES
Bezig met: HII
Bezig met: HIMFD
Bezig met: HITT
Bezig met: HOLCO
Bezig met: HUNDP
Bezig met: HVPE
Bezig met: ICT
Bezig met: IM
Bezig met: INGA
Bezig met: INNOC
Bezig met: IP
Bezig met: JETIX
Bezig met: KA
Bezig met: KARD
Bezig met: KENDR
Bezig met: KPE
Bezig met: KPN
Bezig met: KQIP
Bezig met: KTC
Bezig met: LANS
Bezig met: LBI
Bezig met: LBPE
Bezig met: LEO
Bezig met: LIACS
Bezig met: LIACW
Bezig met: LOG
Bezig met: MACIN
Bezig met: MASH
Bezig met: MOO
Bezig met: MSHIA
Bezig met: MT
Bezig met: NEDAP
Bezig met: NEDFI
Bezig met: NEWAY
Bezig met: NISTI
Bezig met: NRP
Bezig met: NUO
Bezig met: NYLOP
Bezig met: NYXA
Bezig met: OCE
Bezig met: OCTO
Bezig met: ONCOA
Bezig met: OPG
Bezig met: ORANW
Bezig met: ORAPT
Bezig met: ORDI
Bezig met: PEPR
Bezig met: PGX
Bezig met: PHARM
Bezig met: PHIA
Bezig met: PHSZZ
Bezig met: PHWZZ
Bezig met: PORF
Bezig met: QRIUS
Bezig met: RAND
Bezig met: RBS
Bezig met: RCUSA
Bezig met: RDSA
Bezig met: RDSB
Bezig met: REN
Bezig met: ROLPR
Bezig met: ROOD
Bezig met: RSDB
Bezig met: SAMAS
Bezig met: SAYE
Bezig met: SBMO
Bezig met: SCHUI
Bezig met: SDB
Bezig met: SGOA
Bezig met: SIMAC
Bezig met: SLIGR
Bezig met: SMIT
Bezig met: SOPH
Bezig met: SPYKR
Bezig met: SR
Bezig met: STRN
Bezig met: TELEG
Bezig met: TFG
Bezig met: TIE
Bezig met: TISN
Bezig met: TNT
Bezig met: TOM2
Bezig met: TOPS
Bezig met: TOPSE
Bezig met: TOPSU
Bezig met: TWEKA
Bezig met: U4AGR
Bezig met: ULA
Bezig met: UNA
Bezig met: UNCC7
Bezig met: UNCP4
Bezig met: UNCP6
Bezig met: UNCP7
Bezig met: UNIA
Bezig met: UNIS
Bezig met: USG
Bezig met: VASTN
Bezig met: VIVE
Bezig met: VNOI
Bezig met: VPK
Bezig met: VRROG
Bezig met: VTA
Bezig met: WAVIN
Bezig met: WEG
Bezig met: WEHAP
Bezig met: WES
Bezig met: WHA
Bezig met: WKL
Bezig met: YATRA
Einde sortering (18:15:51)
Bestand 2008.TMP aangemaakt.
Bestand 2008.PRN wordt verwijderd...
Bestand 2008.PRN aangemaakt.
Bestand 2008.TMP wordt verwijderd...

=========================================================================
DAGCHECK.CMD 20080919
=========================================================================

Bestand 2008.PRN ingelezen, aantal regels: 35848

=========================================================================
2008.PRN
=========================================================================

<TICKER>,<PER>,<DTYYYYMMDD>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OI>
AAA,D,20080901,10.99,10.99,10.56,10.56,3450
AAA,D,20080902,10.56,11.00,10.11,11.00,17272
AAA,D,20080903,11.01,11.01,11.01,11.01,2663
AAA,D,20080904,11.35,13.00,11.06,11.86,12165
AAA,D,20080905,13.00,13.00,13.00,13.00,108
AAA,D,20080908,12.00,12.00,11.00,11.00,68965
AAA,D,20080909,10.70,10.70,10.70,10.70,1040
AAA,D,20080910,10.80,10.80,10.80,10.80,300
AAA,D,20080911,10.95,10.95,10.50,10.51,13790
AAA,D,20080912,10.51,10.51,10.50,10.50,19170
AAA,D,20080915,10.50,10.94,10.26,10.26,2102
AAA,D,20080916,10.26,10.26,10.26,10.26,0
AAA,D,20080917,10.00,10.30,9.80,9.80,27250
AAA,D,20080918,9.80,9.80,9.50,9.50,23269
AAA,D,20080919,9.50,10.30,9.31,10.30,15129
AABCP,D,20080901,19.80,19.80,19.80,19.80,0
AABCP,D,20080902,19.80,19.80,19.80,19.80,0
AABCP,D,20080903,17.82,17.82,17.82,17.82,34
AABCP,D,20080904,17.82,17.82,17.82,17.82,0
AABCP,D,20080905,17.82,17.82,17.82,17.82,0
AABCP,D,20080908,17.82,17.82,17.82,17.82,0
AABCP,D,20080909,17.82,17.82,17.82,17.82,0
AABCP,D,20080910,17.82,17.82,17.82,17.82,0
AABCP,D,20080911,17.82,17.82,17.82,17.82,0
AABCP,D,20080912,17.82,17.82,17.82,17.82,0
AABCP,D,20080915,17.82,17.82,17.82,17.82,0
AABCP,D,20080916,17.82,17.82,17.82,17.82,0
AABCP,D,20080917,17.82,17.82,17.82,17.82,0
AABCP,D,20080918,17.82,17.82,17.82,17.82,0
AABCP,D,20080919,17.82,17.82,17.82,17.82,0
AACFV,D,20080901,17.20,17.20,17.20,17.20,0
AACFV,D,20080902,17.20,17.20,17.20,17.20,0
AACFV,D,20080903,17.20,17.20,17.20,17.20,0
AACFV,D,20080904,17.20,17.20,17.20,17.20,0
AACFV,D,20080905,17.20,17.20,17.20,17.20,0
AACFV,D,20080908,17.20,17.20,17.20,17.20,0
AACFV,D,20080909,17.20,17.20,17.20,17.20,0
AACFV,D,20080910,17.20,17.20,17.20,17.20,0
AACFV,D,20080911,17.20,17.20,17.20,17.20,0
AACFV,D,20080912,17.20,17.20,17.20,17.20,0
AACFV,D,20080915,17.20,17.20,17.20,17.20,0
AACFV,D,20080916,17.20,17.20,17.20,17.20,0
AACFV,D,20080917,18.90,18.90,18.90,18.90,1000
AACFV,D,20080918,18.90,18.90,18.90,18.90,0
AACFV,D,20080919,18.90,18.90,18.90,18.90,0
AALB,D,20080901,10.49,10.55,10.33,10.49,234288
AALB,D,20080902,10.49,10.74,10.40,10.66,538458
AALB,D,20080903,10.55,10.74,10.54,10.64,410881
AALB,D,20080904,10.70,10.70,10.07,10.12,684034
AALB,D,20080905,10.00,10.10,9.86,9.92,891272
AALB,D,20080908,10.28,10.29,10.00,10.09,422122
AALB,D,20080909,10.13,10.20,9.83,9.90,343178
AALB,D,20080910,9.84,9.93,9.57,9.71,425501
AALB,D,20080911,9.79,9.81,9.50,9.67,478923
AALB,D,20080912,9.72,9.80,9.60,9.72,296768
AALB,D,20080915,9.63,9.67,9.41,9.54,486372
AALB,D,20080916,9.47,9.54,9.15,9.47,997910
AALB,D,20080917,9.60,9.62,8.98,8.99,1062738
AALB,D,20080918,8.93,9.24,8.86,9.10,786875
AALB,D,20080919,9.44,9.58,9.34,9.55,1132040
ACCEL,D,20080901,24.81,24.90,24.71,24.73,2968
ACCEL,D,20080902,24.73,24.88,24.30,24.50,13647
ACCEL,D,20080903,24.30,24.55,24.21,24.21,4789
ACCEL,D,20080904,24.05,24.21,23.94,23.94,2707
ACCEL,D,20080905,23.90,23.90,22.82,23.02,14312
ACCEL,D,20080908,23.10,24.50,23.10,24.20,39606
ACCEL,D,20080909,24.50,24.50,23.62,23.62,15596
ACCEL,D,20080910,23.62,24.00,23.22,23.60,11118
ACCEL,D,20080911,23.60,23.69,22.55,22.90,17540
ACCEL,D,20080912,23.01,23.38,23.01,23.38,2326
ACCEL,D,20080915,23.40,23.40,22.50,22.79,6066
ACCEL,D,20080916,22.93,22.93,22.15,22.53,11172
ACCEL,D,20080917,22.65,22.90,21.91,21.91,12590
ACCEL,D,20080918,21.80,21.80,21.16,21.41,20383
ACCEL,D,20080919,21.77,22.33,21.70,22.29,36496
ACFT6,D,20080901,21.75,21.75,21.75,21.75,0
ACFT6,D,20080902,21.75,21.75,21.75,21.75,0
ACFT6,D,20080903,21.75,21.75,21.75,21.75,0
ACFT6,D,20080904,21.75,21.75,21.75,21.75,0
ACFT6,D,20080905,21.75,21.75,21.75,21.75,0
ACFT6,D,20080908,21.75,21.75,21.75,21.75,0
ACFT6,D,20080909,21.75,21.75,21.75,21.75,0
ACFT6,D,20080910,21.75,21.75,21.75,21.75,0
ACFT6,D,20080911,21.75,21.75,21.75,21.75,0
ACFT6,D,20080912,21.75,21.75,21.75,21.75,0
ACFT6,D,20080915,21.75,21.75,21.75,21.75,0
ACFT6,D,20080916,21.75,21.75,21.75,21.75,0
ACFT6,D,20080917,21.75,21.75,21.75,21.75,0
ACFT6,D,20080918,21.75,21.75,21.75,21.75,0
ACFT6,D,20080919,21.75,21.75,21.75,21.75,0
ACFT7,D,20080901,17.90,17.90,17.90,17.90,0
ACFT7,D,20080902,17.90,17.90,17.90,17.90,0
ACFT7,D,20080903,17.90,17.90,17.90,17.90,0
ACFT7,D,20080904,17.90,17.90,17.90,17.90,0
ACFT7,D,20080905,17.90,17.90,17.90,17.90,0
ACFT7,D,20080908,17.90,17.90,17.90,17.90,0
ACFT7,D,20080909,17.90,17.90,17.90,17.90,0
ACFT7,D,20080910,18.00,18.00,18.00,18.00,700
ACFT7,D,20080911,18.00,18.00,18.00,18.00,0
ACFT7,D,20080912,18.00,18.00,18.00,18.00,0
ACFT7,D,20080915,18.00,18.00,18.00,18.00,0
ACFT7,D,20080916,18.00,18.00,18.00,18.00,0
ACFT7,D,20080917,18.00,18.00,18.00,18.00,0
ACFT7,D,20080918,18.00,18.00,18.00,18.00,0
ACFT7,D,20080919,18.00,18.00,18.00,18.00,0
ACOMO,D,20080901,4.20,4.24,4.20,4.24,7675
ACOMO,D,20080902,4.25,4.40,4.25,4.40,8000
ACOMO,D,20080903,4.40,4.40,4.40,4.40,5470
ACOMO,D,20080904,4.39,4.39,4.25,4.25,850
ACOMO,D,20080905,4.24,4.24,4.20,4.20,6050
ACOMO,D,20080908,4.20,4.20,4.20,4.20,2300
ACOMO,D,20080909,4.20,4.20,4.20,4.20,4693
ACOMO,D,20080910,4.17,4.17,4.17,4.17,750
ACOMO,D,20080911,4.16,4.16,4.15,4.15,4899
ACOMO,D,20080912,4.20,4.20,4.20,4.20,350
ACOMO,D,20080915,4.17,4.17,4.15,4.15,1533
ACOMO,D,20080916,4.15,4.15,4.12,4.12,5000
ACOMO,D,20080917,4.10,4.11,4.10,4.11,4500
ACOMO,D,20080918,4.10,4.10,4.10,4.10,12500
ACOMO,D,20080919,4.10,4.11,4.10,4.11,2156
AEX,D,20080901,409.38,413.42,408.68,412.09,0
AEX,D,20080902,410.52,416.28,409.64,414.70,0
AEX,D,20080903,411.51,413.06,406.32,406.32,0
AEX,D,20080904,408.71,409.84,397.17,397.17,0
AEX,D,20080905,393.47,395.49,388.35,389.22,0
AEX,D,20080908,405.06,405.27,395.96,398.79,0
AEX,D,20080909,398.06,402.30,393.61,395.73,0
AEX,D,20080910,394.87,397.21,391.56,393.90,0
AEX,D,20080911,394.10,395.25,387.67,392.56,0
AEX,D,20080912,397.85,399.57,392.62,399.57,0
AEX,D,20080915,386.70,388.69,379.21,385.04,0
AEX,D,20080916,378.50,381.13,364.98,371.20,0
AEX,D,20080917,380.56,380.56,356.98,356.98,0
AEX,D,20080918,354.91,361.74,349.76,351.66,0
AEX,D,20080919,370.85,381.83,367.70,381.83,0
AFA,D,20080901,16.75,17.24,16.28,17.24,9554
AFA,D,20080902,17.24,18.26,17.24,18.23,28442
AFA,D,20080903,18.20,18.25,17.95,18.08,4107
AFA,D,20080904,18.00,18.00,17.05,17.05,20066
AFA,D,20080905,17.00,17.00,16.62,16.62,12127
AFA,D,20080908,17.43,17.43,16.78,16.97,23212
AFA,D,20080909,17.05,18.02,17.05,17.82,61112
AFA,D,20080910,17.55,17.75,17.40,17.68,19468
AFA,D,20080911,17.66,17.72,17.18,17.57,6800
AFA,D,20080912,17.73,17.73,17.20,17.60,30529
AFA,D,20080915,17.25,17.54,16.88,17.54,33589
AFA,D,20080916,16.92,17.71,16.92,17.44,30117
AFA,D,20080917,17.44,17.57,16.29,16.29,33650
AFA,D,20080918,16.01,16.71,15.62,15.62,27797
AFA,D,20080919,16.39,16.94,16.30,16.64,56697
AGN,D,20080901,7.999,8.138,7.922,8.104,6150802
AGN,D,20080902,8.071,8.474,8.071,8.469,15261799
AGN,D,20080903,8.342,8.424,8.28,8.32,8736386
AGN,D,20080904,8.35,8.374,8.075,8.075,12749358
AGN,D,20080905,7.962,8.00,7.802,7.917,13328191
AGN,D,20080908,8.325,8.564,8.261,8.434,18450812
AGN,D,20080909,8.376,8.78,8.375,8.651,19534470
AGN,D,20080910,8.60,8.68,8.412,8.461,11267034
AGN,D,20080911,8.321,8.397,8.119,8.335,12882634
AGN,D,20080912,8.52,8.548,8.323,8.537,12944359
AGN,D,20080915,8.10,8.10,7.321,7.649,37404792
AGN,D,20080916,7.461,7.495,6.851,7.098,31032104
AGN,D,20080917,7.455,7.455,6.561,6.67,31125148
AGN,D,20080918,6.61,6.812,6.20,6.22,25847882
AGN,D,20080919,7.802,7.90,7.00,7.492,44266960
AH,D,20080901,8.48,8.687,8.48,8.685,5193784
AH,D,20080902,8.679,9.048,8.645,8.987,9772242
AH,D,20080903,8.873,9.063,8.873,8.958,5940800
AH,D,20080904,8.95,8.95,8.71,8.73,7777237
AH,D,20080905,8.633,8.774,8.573,8.73,6638104
AH,D,20080908,8.96,9.09,8.639,8.738,7433824
AH,D,20080909,8.735,9.046,8.70,8.986,9853471
AH,D,20080910,8.92,9.099,8.86,9.019,6881729
AH,D,20080911,8.971,8.975,8.80,8.888,6627183
AH,D,20080912,8.979,8.979,8.735,8.827,6409068
AH,D,20080915,8.60,8.915,8.56,8.88,8857784
AH,D,20080916,8.768,8.88,8.503,8.725,9924966
AH,D,20080917,8.826,8.826,8.393,8.532,12475729
AH,D,20080918,8.50,8.60,8.31,8.379,11926356
AH,D,20080919,8.511,8.559,8.127,8.134,15111914
AJAX,D,20080901,7.30,7.35,7.30,7.35,212
AJAX,D,20080902,7.31,7.70,7.31,7.70,66
AJAX,D,20080903,7.68,7.70,7.40,7.70,51
AJAX,D,20080904,7.55,7.84,7.55,7.55,677
AJAX,D,20080905,7.50,7.50,7.50,7.50,111
AJAX,D,20080908,7.50,7.55,7.50,7.50,162
AJAX,D,20080909,7.50,7.50,7.50,7.50,78
AJAX,D,20080910,7.49,7.50,7.49,7.50,211
AJAX,D,20080911,7.50,7.50,7.50,7.50,1093
AJAX,D,20080912,7.50,7.50,7.50,7.50,193
AJAX,D,20080915,7.50,7.50,7.25,7.25,2340
AJAX,D,20080916,7.25,7.25,7.25,7.25,292
AJAX,D,20080917,7.25,7.26,7.25,7.25,425
AJAX,D,20080918,7.25,7.25,7.10,7.10,1104
AJAX,D,20080919,7.30,7.30,7.25,7.25,848
AKZA,D,20080901,41.34,42.10,41.255,41.75,1034534
AKZA,D,20080902,41.60,43.68,41.33,43.32,2100603
AKZA,D,20080903,43.00,43.37,42.245,42.94,1050883
AKZA,D,20080904,43.05,43.05,41.43,41.60,1713406
AKZA,D,20080905,41.00,41.735,40.48,41.26,1495785
AKZA,D,20080908,42.76,42.76,40.89,41.115,1838400
AKZA,D,20080909,40.925,41.21,40.40,40.61,2722867
AKZA,D,20080910,40.26,40.73,39.66,40.345,1759806
AKZA,D,20080911,40.34,40.465,39.77,40.185,1413545
AKZA,D,20080912,40.51,41.25,40.21,41.175,1521872
AKZA,D,20080915,39.94,40.96,39.92,40.655,1856607
AKZA,D,20080916,40.025,41.10,40.025,40.775,2737425
AKZA,D,20080917,40.305,40.865,39.53,39.56,4000878
AKZA,D,20080918,39.50,40.25,39.50,40.125,3008808
AKZA,D,20080919,40.60,41.50,40.49,41.24,2500575
ALANH,D,20080901,10.59,10.59,10.59,10.59,1
ALANH,D,20080902,10.59,10.59,10.59,10.59,1
ALANH,D,20080903,10.59,10.59,10.59,10.59,1
ALANH,D,20080904,10.59,10.59,10.59,10.59,1
ALANH,D,20080905,10.59,10.59,10.40,10.40,1001
ALANH,D,20080908,10.40,10.40,10.40,10.40,2
ALANH,D,20080909,10.40,10.40,10.40,10.40,1
ALANH,D,20080910,10.40,10.40,10.40,10.40,1
ALANH,D,20080911,10.40,10.40,10.40,10.40,1
ALANH,D,20080912,10.40,10.40,10.40,10.40,1
ALANH,D,20080915,10.40,10.45,10.00,10.45,284
ALANH,D,20080916,10.44,10.45,10.00,10.45,603
ALANH,D,20080917,10.45,10.45,10.45,10.45,1
ALANH,D,20080918,10.45,10.45,10.45,10.45,1
ALANH,D,20080919,10.45,10.45,10.45,10.45,1
ALRRE,D,20080901,90.99,90.99,90.99,90.99,0
ALRRE,D,20080902,89.00,89.00,89.00,89.00,50
ALRRE,D,20080903,88.50,88.50,88.50,88.50,29
ALRRE,D,20080904,87.50,87.50,87.50,87.50,60
ALRRE,D,20080905,87.51,87.51,87.51,87.51,50
ALRRE,D,20080908,87.51,87.51,87.51,87.51,0
ALRRE,D,20080909,85.21,85.21,85.21,85.21,339
ALRRE,D,20080910,91.00,91.00,91.00,91.00,21
ALRRE,D,20080911,91.00,91.00,91.00,91.00,0
ALRRE,D,20080912,91.00,91.00,91.00,91.00,0
ALRRE,D,20080915,87.00,87.00,87.00,87.00,270
ALRRE,D,20080916,85.20,85.20,85.20,85.20,125
ALRRE,D,20080917,85.20,85.20,85.20,85.20,0
ALRRE,D,20080918,86.10,86.10,86.10,86.10,70
ALRRE,D,20080919,84.51,84.51,84.51,84.51,300
ALTMC,D,20080901,10.05,10.25,10.05,10.25,3101
ALTMC,D,20080902,10.25,10.25,10.25,10.25,1
ALTMC,D,20080903,10.25,10.70,10.25,10.69,4153
ALTMC,D,20080904,10.69,10.99,10.69,10.77,2111
ALTMC,D,20080905,10.77,11.00,10.73,10.73,1228
ALTMC,D,20080908,10.73,11.00,10.73,11.00,5576
ALTMC,D,20080909,11.00,11.00,11.00,11.00,1166
ALTMC,D,20080910,11.10,11.10,10.87,10.87,1045
ALTMC,D,20080911,11.00,11.20,11.00,11.20,1994
ALTMC,D,20080912,11.20,11.20,11.20,11.20,45
ALTMC,D,20080915,11.20,11.20,10.98,10.98,2186
ALTMC,D,20080916,10.94,10.94,10.94,10.94,1
ALTMC,D,20080917,10.90,10.90,10.65,10.65,2330
ALTMC,D,20080918,10.65,10.65,10.65,10.65,12
ALTMC,D,20080919,10.65,10.65,10.65,10.65,1
ALUA,D,20080901,3.67,3.67,3.67,3.67,0
ALUA,D,20080902,4.27,4.27,4.20,4.20,8100
ALUA,D,20080903,4.19,4.19,4.19,4.19,500
ALUA,D,20080904,4.19,4.19,4.19,4.19,0
ALUA,D,20080905,3.80,3.80,3.80,3.80,500
ALUA,D,20080908,3.80,3.80,3.80,3.80,0
ALUA,D,20080909,3.80,3.80,3.80,3.80,0
ALUA,D,20080910,3.66,3.66,3.66,3.66,250
ALUA,D,20080911,3.66,3.66,3.66,3.66,0
ALUA,D,20080912,3.66,3.66,3.66,3.66,0
ALUA,D,20080915,3.66,3.66,3.66,3.66,0
ALUA,D,20080916,3.66,3.66,3.66,3.66,0
ALUA,D,20080917,3.66,3.66,3.66,3.66,0
ALUA,D,20080918,3.66,3.66,3.66,3.66,0
ALUA,D,20080919,3.66,3.66,3.66,3.66,0
AMG,D,20080901,40.81,41.15,40.31,40.50,58772
AMG,D,20080902,40.88,41.18,38.65,39.32,107513
AMG,D,20080903,39.20,40.70,39.14,40.50,276218
AMG,D,20080904,40.66,40.66,38.40,38.70,192400
AMG,D,20080905,38.20,38.56,35.03,36.50,251699
AMG,D,20080908,37.50,37.67,36.27,36.64,105125
AMG,D,20080909,36.66,36.75,31.96,32.45,274470
AMG,D,20080910,32.02,32.21,29.38,29.97,652678
AMG,D,20080911,30.48,31.95,27.75,29.15,422910
AMG,D,20080912,29.89,32.09,29.60,31.09,269313
AMG,D,20080915,29.99,31.36,29.15,30.32,178962
AMG,D,20080916,29.65,30.10,27.31,28.25,174467
AMG,D,20080917,29.00,29.50,27.85,27.88,197365
AMG,D,20080918,27.59,27.72,26.23,27.25,273501
AMG,D,20080919,28.65,30.68,28.50,30.00,508181
AMT,D,20080901,6.50,6.55,6.50,6.55,535
AMT,D,20080902,6.54,6.55,6.54,6.55,102
AMT,D,20080903,6.55,6.55,6.39,6.55,402
AMT,D,20080904,6.55,6.55,6.39,6.55,320
AMT,D,20080905,6.54,6.54,6.24,6.24,2501
AMT,D,20080908,6.24,6.44,6.15,6.15,402
AMT,D,20080909,6.15,6.15,5.91,6.00,46199
AMT,D,20080910,6.00,6.00,5.99,6.00,19504
AMT,D,20080911,6.00,6.00,6.00,6.00,5
AMT,D,20080912,6.00,6.00,6.00,6.00,10
AMT,D,20080915,6.00,6.00,5.85,5.85,389
AMT,D,20080916,5.85,5.85,5.85,5.85,1
AMT,D,20080917,5.96,6.00,5.88,5.88,4173
AMT,D,20080918,5.88,5.88,5.88,5.88,10
AMT,D,20080919,5.88,5.88,5.88,5.88,461
AMX,D,20080901,586.21,587.23,583.16,583.16,0
AMX,D,20080902,583.58,594.20,583.58,592.55,0
AMX,D,20080903,588.78,591.50,586.46,586.75,0
AMX,D,20080904,587.36,588.99,571.48,571.48,0
AMX,D,20080905,565.34,567.98,556.70,558.83,0
AMX,D,20080908,574.99,576.89,569.12,571.08,0
AMX,D,20080909,571.26,573.58,555.30,558.33,0
AMX,D,20080910,554.93,558.08,548.26,552.17,0
AMX,D,20080911,554.05,554.34,539.62,544.51,0
AMX,D,20080912,550.69,552.66,545.11,548.95,0
AMX,D,20080915,537.81,540.80,528.51,537.46,0
AMX,D,20080916,532.32,534.99,520.59,533.07,0
AMX,D,20080917,538.60,541.43,517.96,520.23,0
AMX,D,20080918,514.06,522.39,510.84,517.85,0
AMX,D,20080919,536.72,547.42,532.98,547.24,0
AND,D,20080901,7.90,8.00,7.50,7.69,5120
AND,D,20080902,7.50,7.70,7.30,7.46,9274
AND,D,20080903,7.46,7.67,7.41,7.55,6283
AND,D,20080904,7.50,7.67,7.22,7.60,3052
AND,D,20080905,7.26,7.30,6.53,6.99,9097
AND,D,20080908,7.00,7.58,7.00,7.49,13566
AND,D,20080909,7.50,7.50,7.15,7.39,3330
AND,D,20080910,7.40,7.40,7.40,7.40,75
AND,D,20080911,7.00,7.00,6.56,6.90,564
AND,D,20080912,6.56,7.00,6.50,6.57,4555
AND,D,20080915,6.40,6.40,5.52,5.95,6214
AND,D,20080916,5.75,5.90,5.65,5.90,1320
AND,D,20080917,6.00,6.00,5.55,5.55,1025
AND,D,20080918,5.75,5.75,5.20,5.40,6920
AND,D,20080919,5.45,5.85,4.80,5.80,7421
ARCAD,D,20080901,14.45,14.45,14.15,14.19,80177
ARCAD,D,20080902,14.21,14.37,14.21,14.23,52251
ARCAD,D,20080903,14.22,14.45,14.22,14.45,125562
ARCAD,D,20080904,14.50,14.90,14.31,14.42,192398
ARCAD,D,20080905,14.14,14.25,12.80,13.20,216636
ARCAD,D,20080908,13.98,13.98,13.45,13.60,152352
ARCAD,D,20080909,13.60,13.71,13.05,13.16,110784
ARCAD,D,20080910,13.15,13.15,12.80,12.93,136700
ARCAD,D,20080911,13.11,13.15,12.62,12.75,121342
ARCAD,D,20080912,12.85,13.00,12.73,12.81,90375
ARCAD,D,20080915,12.68,12.68,12.20,12.32,154928
ARCAD,D,20080916,12.04,12.74,12.03,12.50,274659
ARCAD,D,20080917,12.77,12.77,12.31,12.61,283822
ARCAD,D,20080918,12.42,13.60,12.42,13.60,240939
ARCAD,D,20080919,13.86,14.21,13.70,13.98,200610
ASCX,D,20080901,528.21,531.17,527.08,528.98,0
ASCX,D,20080902,529.65,536.19,528.28,536.19,0
ASCX,D,20080903,533.20,534.49,530.92,531.96,0
ASCX,D,20080904,533.45,533.67,524.56,524.56,0
ASCX,D,20080905,521.59,521.69,515.77,516.71,0
ASCX,D,20080908,527.30,528.24,522.41,523.94,0
ASCX,D,20080909,524.45,525.89,520.07,522.01,0
ASCX,D,20080910,520.67,522.45,514.65,515.40,0
ASCX,D,20080911,517.15,517.38,504.32,506.57,0
ASCX,D,20080912,508.35,510.19,505.82,509.20,0
ASCX,D,20080915,497.70,498.61,490.88,498.57,0
ASCX,D,20080916,492.32,499.76,488.65,497.74,0
ASCX,D,20080917,501.22,502.23,488.66,488.82,0
ASCX,D,20080918,480.00,493.50,479.23,487.22,0
ASCX,D,20080919,507.84,508.61,502.36,508.15,0
ASM,D,20080901,16.97,17.35,16.73,17.31,209002
ASM,D,20080902,17.40,17.84,17.25,17.70,456628
ASM,D,20080903,17.41,18.08,17.41,17.97,402192
ASM,D,20080904,17.85,18.35,17.60,17.94,622281
ASM,D,20080905,17.62,17.79,16.40,16.93,582572
ASM,D,20080908,17.00,17.50,17.00,17.33,326792
ASM,D,20080909,17.40,17.40,16.90,16.98,363357
ASM,D,20080910,16.87,16.97,16.60,16.64,227786
ASM,D,20080911,16.62,16.78,16.20,16.52,242740
ASM,D,20080912,16.80,16.80,16.29,16.46,148273
ASM,D,20080915,15.91,16.34,15.75,16.14,152012
ASM,D,20080916,15.98,16.06,15.45,15.69,364126
ASM,D,20080917,15.99,15.99,14.93,15.08,513885
ASM,D,20080918,14.68,14.95,14.12,14.45,677611
ASM,D,20080919,15.13,15.38,14.27,15.25,989848
ASML,D,20080901,16.10,16.545,15.885,16.445,2725596
ASML,D,20080902,16.41,17.08,16.08,16.80,5636344
ASML,D,20080903,16.49,16.58,16.08,16.08,4666647
ASML,D,20080904,15.99,15.99,15.40,15.47,7117910
ASML,D,20080905,15.35,15.40,14.75,14.93,8252911
ASML,D,20080908,15.64,15.83,15.025,15.21,4943447
ASML,D,20080909,15.10,15.34,14.97,15.02,4590580
ASML,D,20080910,15.03,15.095,14.68,14.895,6063599
ASML,D,20080911,14.92,15.075,14.69,14.845,6482953
ASML,D,20080912,15.09,15.095,13.99,14.15,10002227
ASML,D,20080915,13.55,14.26,13.55,14.18,7103871
ASML,D,20080916,13.95,14.615,13.855,14.325,9415980
ASML,D,20080917,14.46,14.505,13.31,13.31,8956527
ASML,D,20080918,13.30,14.29,13.18,13.45,7623842
ASML,D,20080919,14.10,14.86,13.75,14.86,11680684
ATVAM,D,20080901,0.34,0.35,0.33,0.35,542804
ATVAM,D,20080902,0.35,0.35,0.33,0.34,522758
ATVAM,D,20080903,0.34,0.35,0.33,0.34,439767
ATVAM,D,20080904,0.33,0.34,0.33,0.33,502276
ATVAM,D,20080905,0.33,0.33,0.31,0.33,499154
ATVAM,D,20080908,0.32,0.33,0.31,0.33,230692
ATVAM,D,20080909,0.33,0.33,0.31,0.33,164590
ATVAM,D,20080910,0.32,0.33,0.30,0.31,488538
ATVAM,D,20080911,0.31,0.31,0.29,0.29,768456
ATVAM,D,20080912,0.30,0.30,0.29,0.30,185554
ATVAM,D,20080915,0.29,0.30,0.28,0.29,729121
ATVAM,D,20080916,0.28,0.29,0.26,0.28,762168
ATVAM,D,20080917,0.28,0.29,0.26,0.27,452320
ATVAM,D,20080918,0.27,0.27,0.26,0.26,384384
ATVAM,D,20080919,0.28,0.29,0.27,0.28,517703
ATWAM,D,20080901,0.20,0.20,0.20,0.20,0
ATWAM,D,20080902,0.20,0.20,0.20,0.20,0
ATWAM,D,20080903,0.20,0.20,0.20,0.20,0
ATWAM,D,20080904,0.20,0.20,0.20,0.20,0
ATWAM,D,20080905,0.20,0.20,0.20,0.20,0
ATWAM,D,20080908,0.20,0.20,0.20,0.20,0
ATWAM,D,20080909,0.20,0.20,0.20,0.20,0
ATWAM,D,20080910,0.20,0.20,0.20,0.20,0
ATWAM,D,20080911,0.20,0.20,0.20,0.20,0
ATWAM,D,20080912,0.20,0.20,0.20,0.20,0
ATWAM,D,20080915,0.20,0.20,0.20,0.20,0
ATWAM,D,20080916,0.20,0.20,0.20,0.20,0
ATWAM,D,20080917,0.20,0.20,0.20,0.20,0
ATWAM,D,20080918,0.20,0.20,0.20,0.20,0
ATWAM,D,20080919,0.20,0.20,0.20,0.20,0
AXS,D,20080901,2.50,2.50,2.43,2.43,3375
AXS,D,20080902,2.40,2.53,2.40,2.53,8680
AXS,D,20080903,2.60,2.60,2.60,2.60,1000
AXS,D,20080904,2.60,2.60,2.60,2.60,0
AXS,D,20080905,2.60,2.61,2.60,2.60,700
AXS,D,20080908,2.70,2.70,2.60,2.60,4500
AXS,D,20080909,2.55,2.60,2.45,2.60,7750
AXS,D,20080910,2.75,2.75,2.75,2.75,100
AXS,D,20080911,2.55,2.69,2.40,2.67,6750
AXS,D,20080912,2.45,2.67,2.45,2.55,32194
AXS,D,20080915,2.31,2.45,2.25,2.30,23000
AXS,D,20080916,2.30,2.35,2.20,2.35,5918
AXS,D,20080917,2.35,2.35,2.35,2.35,2982
AXS,D,20080918,2.35,2.35,2.35,2.35,600
AXS,D,20080919,2.44,2.48,2.30,2.48,233047
BAAN,D,20080901,2.10,2.10,2.10,2.10,2042
BAAN,D,20080902,2.10,2.13,2.10,2.13,204
BAAN,D,20080903,2.13,2.13,2.10,2.10,1780
BAAN,D,20080904,2.10,2.10,2.10,2.10,1620
BAAN,D,20080905,2.10,2.10,2.10,2.10,6200
BAAN,D,20080908,2.10,2.10,2.10,2.10,3956
BAAN,D,20080909,2.10,2.10,2.10,2.10,2000
BAAN,D,20080910,2.10,2.10,2.10,2.10,5650
BAAN,D,20080911,2.15,2.15,2.15,2.15,3216
BAAN,D,20080912,2.08,2.08,2.08,2.08,2550
BAAN,D,20080915,2.15,2.15,2.08,2.08,6850
BAAN,D,20080916,2.08,2.08,2.08,2.08,8786
BAAN,D,20080917,2.08,2.09,2.08,2.09,3412
BAAN,D,20080918,2.09,2.09,2.09,2.09,7088
BAAN,D,20080919,2.08,2.08,2.08,2.08,4200
BACFP,D,20080901,19.90,19.90,19.90,19.90,0
BACFP,D,20080902,19.90,19.90,19.90,19.90,0
BACFP,D,20080903,19.90,19.90,19.90,19.90,0
BACFP,D,20080904,19.90,19.90,19.90,19.90,0
BACFP,D,20080905,19.90,19.90,19.90,19.90,0
BACFP,D,20080908,19.90,19.90,19.90,19.90,0
BACFP,D,20080909,19.90,19.90,19.90,19.90,0
BACFP,D,20080910,19.90,19.90,19.90,19.90,0
BACFP,D,20080911,19.90,19.90,19.90,19.90,0
BACFP,D,20080912,19.90,19.90,19.90,19.90,0
BACFP,D,20080915,19.90,19.90,19.90,19.90,0
BACFP,D,20080916,19.90,19.90,19.90,19.90,0
BACFP,D,20080917,19.90,19.90,19.90,19.90,0
BACFP,D,20080918,19.90,19.90,19.90,19.90,0
BACFP,D,20080919,19.90,19.90,19.90,19.90,0
BALNE,D,20080901,22.40,22.49,22.00,22.02,3396
BALNE,D,20080902,22.00,22.31,22.00,22.31,2481
BALNE,D,20080903,22.35,22.50,22.20,22.48,5118
BALNE,D,20080904,22.25,22.30,22.20,22.20,1906
BALNE,D,20080905,22.00,22.30,22.00,22.01,10346
BALNE,D,20080908,22.33,22.33,22.20,22.20,6229
BALNE,D,20080909,22.48,22.48,22.24,22.24,6784
BALNE,D,20080910,22.11,22.40,22.11,22.39,8070
BALNE,D,20080911,22.40,22.40,22.00,22.40,7624
BALNE,D,20080912,22.22,22.35,22.22,22.28,12727
BALNE,D,20080915,22.25,22.40,21.75,21.91,41425
BALNE,D,20080916,21.50,23.10,21.42,23.08,46927
BALNE,D,20080917,23.01,23.44,22.85,23.39,27323
BALNE,D,20080918,22.87,23.47,22.87,23.38,24434
BALNE,D,20080919,23.52,23.87,23.51,23.57,10007
BAMA,D,20080901,24.11,24.11,24.11,24.11,0
BAMA,D,20080902,24.11,24.11,24.11,24.11,0
BAMA,D,20080903,24.11,24.11,24.11,24.11,0
BAMA,D,20080904,24.11,24.11,24.11,24.11,0
BAMA,D,20080905,24.11,24.11,24.11,24.11,0
BAMA,D,20080908,24.11,24.11,24.11,24.11,0
BAMA,D,20080909,24.11,24.11,24.11,24.11,0
BAMA,D,20080910,24.11,24.11,24.11,24.11,0
BAMA,D,20080911,24.11,24.11,24.11,24.11,0
BAMA,D,20080912,24.11,24.11,24.11,24.11,0
BAMA,D,20080915,24.11,24.11,24.11,24.11,0
BAMA,D,20080916,24.11,24.11,24.11,24.11,0
BAMA,D,20080917,24.11,24.11,24.11,24.11,0
BAMA,D,20080918,24.11,24.11,24.11,24.11,0
BAMA,D,20080919,24.11,24.11,24.11,24.11,0
BAMCP,D,20080901,9.80,9.80,9.80,9.80,0
BAMCP,D,20080902,9.80,9.80,9.80,9.80,0
BAMCP,D,20080903,9.80,9.80,9.80,9.80,0
BAMCP,D,20080904,9.80,9.80,9.80,9.80,0
BAMCP,D,20080905,9.80,9.80,9.80,9.80,0
BAMCP,D,20080908,9.80,9.80,9.80,9.80,0
BAMCP,D,20080909,9.80,9.80,9.80,9.80,0
BAMCP,D,20080910,9.80,9.80,9.80,9.80,0
BAMCP,D,20080911,9.80,9.80,9.80,9.80,0
BAMCP,D,20080912,9.80,9.80,9.80,9.80,0
BAMCP,D,20080915,9.80,9.80,9.80,9.80,0
BAMCP,D,20080916,9.80,9.80,9.80,9.80,0
BAMCP,D,20080917,9.80,9.80,9.80,9.80,0
BAMCP,D,20080918,9.80,9.80,9.80,9.80,0
BAMCP,D,20080919,9.80,9.80,9.80,9.80,0
BAMNB,D,20080901,12.02,12.17,11.83,11.83,3159523
BAMNB,D,20080902,11.95,12.43,11.75,12.30,2122565
BAMNB,D,20080903,12.30,12.40,12.08,12.08,1073382
BAMNB,D,20080904,12.13,12.25,11.68,11.73,1452836
BAMNB,D,20080905,11.59,11.69,11.20,11.24,1290927
BAMNB,D,20080908,11.60,11.84,11.38,11.49,1057116
BAMNB,D,20080909,11.50,11.68,11.12,11.19,903163
BAMNB,D,20080910,11.16,11.34,10.92,11.03,822463
BAMNB,D,20080911,11.04,11.16,10.62,10.78,759048
BAMNB,D,20080912,10.95,11.03,10.71,10.84,602219
BAMNB,D,20080915,10.54,10.83,10.44,10.63,1037470
BAMNB,D,20080916,10.54,10.70,10.21,10.40,1371773
BAMNB,D,20080917,10.59,10.73,9.82,9.82,1786875
BAMNB,D,20080918,9.78,10.17,9.55,9.88,1808118
BAMNB,D,20080919,10.30,10.81,10.25,10.80,1879488
BATEN,D,20080901,24.30,24.48,23.56,24.48,62
BATEN,D,20080902,24.47,24.50,23.71,24.50,1698
BATEN,D,20080903,24.50,24.50,23.65,24.00,1741
BATEN,D,20080904,24.00,24.00,24.00,24.00,2
BATEN,D,20080905,23.99,24.00,23.57,24.00,556
BATEN,D,20080908,24.00,24.00,23.50,23.56,2005
BATEN,D,20080909,23.56,23.56,23.24,23.56,148
BATEN,D,20080910,23.56,24.44,23.25,24.44,127111
BATEN,D,20080911,24.43,24.43,23.95,23.95,86
BATEN,D,20080912,23.95,24.31,23.73,24.31,87
BATEN,D,20080915,24.31,25.00,24.31,25.00,3102
BATEN,D,20080916,25.00,25.00,24.11,24.58,2408
BATEN,D,20080917,24.58,24.58,24.58,24.58,1
BATEN,D,20080918,24.58,24.58,23.57,24.28,1131
BATEN,D,20080919,24.28,24.28,24.28,24.28,1
BBED,D,20080901,9.21,9.70,9.21,9.42,31195
BBED,D,20080902,9.40,9.70,9.21,9.68,20044
BBED,D,20080903,9.65,9.93,9.54,9.75,19913
BBED,D,20080904,9.84,10.50,9.50,9.79,40190
BBED,D,20080905,9.72,10.38,9.50,10.08,56455
BBED,D,20080908,10.37,10.37,9.99,10.17,33202
BBED,D,20080909,9.98,9.98,9.52,9.56,35845
BBED,D,20080910,9.54,10.05,9.54,9.85,29024
BBED,D,20080911,9.88,10.45,9.51,9.75,37026
BBED,D,20080912,9.92,9.92,9.75,9.83,5944
BBED,D,20080915,9.50,9.64,9.27,9.45,15563
BBED,D,20080916,9.30,9.57,9.30,9.50,37213
BBED,D,20080917,9.53,9.58,9.18,9.35,26837
BBED,D,20080918,9.03,9.54,9.03,9.50,22376
BBED,D,20080919,9.53,10.80,9.50,10.48,87385
BESI,D,20080901,2.99,3.05,2.99,3.01,625
BESI,D,20080902,3.05,3.10,3.03,3.05,13773
BESI,D,20080903,3.09,3.09,3.09,3.09,333
BESI,D,20080904,3.02,3.04,3.01,3.04,702
BESI,D,20080905,3.01,3.01,2.97,2.99,3207
BESI,D,20080908,2.98,3.01,2.92,2.99,14029
BESI,D,20080909,2.99,3.02,2.94,3.00,28673
BESI,D,20080910,3.01,3.03,3.00,3.03,6785
BESI,D,20080911,3.00,3.02,2.94,3.02,4999
BESI,D,20080912,3.02,3.04,2.94,3.00,33322
BESI,D,20080915,2.95,3.02,2.89,2.91,20589
BESI,D,20080916,2.85,3.13,2.85,3.13,138589
BESI,D,20080917,3.01,3.07,2.95,2.95,39594
BESI,D,20080918,2.95,2.95,2.89,2.95,11094
BESI,D,20080919,3.00,3.05,2.90,2.95,36990
BEVER,D,20080901,5.75,5.75,5.75,5.75,45
BEVER,D,20080902,5.75,5.75,5.75,5.75,37
BEVER,D,20080903,5.75,5.75,5.75,5.75,35
BEVER,D,20080904,5.75,5.75,5.75,5.75,45
BEVER,D,20080905,5.75,5.75,5.75,5.75,80
BEVER,D,20080908,5.75,5.75,5.75,5.75,104
BEVER,D,20080909,5.90,5.90,5.90,5.90,42
BEVER,D,20080910,5.90,5.90,5.90,5.90,52
BEVER,D,20080911,5.90,5.90,5.90,5.90,53
BEVER,D,20080912,5.75,5.75,5.75,5.75,232
BEVER,D,20080915,5.75,5.75,5.75,5.75,38
BEVER,D,20080916,5.75,5.75,5.75,5.75,85
BEVER,D,20080917,5.90,5.90,5.41,5.41,700
BEVER,D,20080918,5.89,5.89,5.89,5.89,110
BEVER,D,20080919,5.90,5.90,5.89,5.89,117
BGGA,D,20080901,1.15,1.15,1.15,1.15,0
BGGA,D,20080902,1.15,1.15,1.15,1.15,0
BGGA,D,20080903,1.15,1.15,1.15,1.15,0
BGGA,D,20080904,1.00,1.10,1.00,1.10,4500
BGGA,D,20080905,1.10,1.10,1.10,1.10,0
BGGA,D,20080908,1.10,1.10,1.10,1.10,0
BGGA,D,20080909,1.10,1.10,1.10,1.10,0
BGGA,D,20080910,1.10,1.10,1.10,1.10,0
BGGA,D,20080911,1.10,1.10,1.10,1.10,0
BGGA,D,20080912,1.10,1.10,1.10,1.10,0
BGGA,D,20080915,1.10,1.10,1.10,1.10,0
BGGA,D,20080916,1.10,1.10,1.10,1.10,0
BGGA,D,20080917,1.10,1.10,1.10,1.10,0
BGGA,D,20080918,1.10,1.10,1.10,1.10,0
BGGA,D,20080919,1.10,1.10,1.10,1.10,0
BGHL,D,20080901,8.45,8.49,8.40,8.49,60679
BGHL,D,20080902,8.50,8.59,8.40,8.40,86207
BGHL,D,20080903,8.42,8.42,8.34,8.39,17300
BGHL,D,20080904,8.49,8.49,8.40,8.41,15474
BGHL,D,20080905,8.47,8.47,8.35,8.38,44641
BGHL,D,20080908,8.41,8.50,8.40,8.50,16295
BGHL,D,20080909,8.54,8.59,8.41,8.46,30171
BGHL,D,20080910,8.46,8.58,8.46,8.48,5628
BGHL,D,20080911,8.55,8.55,8.30,8.30,51494
BGHL,D,20080912,8.25,8.34,8.25,8.33,266066
BGHL,D,20080915,8.27,8.32,8.25,8.25,14807
BGHL,D,20080916,8.25,8.30,8.15,8.16,50435
BGHL,D,20080917,8.16,8.25,7.40,7.40,173166
BGHL,D,20080918,7.40,8.14,7.02,8.10,107374
BGHL,D,20080919,8.25,8.35,8.21,8.26,192495
BGHLC,D,20080901,8.50,8.50,8.50,8.50,0
BGHLC,D,20080902,8.50,8.50,8.50,8.50,0
BGHLC,D,20080903,8.50,8.50,8.50,8.50,0
BGHLC,D,20080904,8.50,8.50,8.50,8.50,0
BGHLC,D,20080905,8.50,8.50,8.50,8.50,0
BGHLC,D,20080908,8.50,8.50,8.50,8.50,0
BGHLC,D,20080909,8.50,8.50,8.50,8.50,0
BGHLC,D,20080910,8.50,8.50,8.50,8.50,0
BGHLC,D,20080911,8.50,8.50,8.50,8.50,0
BGHLC,D,20080912,8.50,8.50,8.50,8.50,0
BGHLC,D,20080915,8.50,8.50,8.50,8.50,0
BGHLC,D,20080916,8.50,8.50,8.50,8.50,0
BGHLC,D,20080917,8.50,8.50,8.50,8.50,0
BGHLC,D,20080918,8.50,8.50,8.50,8.50,0
BGHLC,D,20080919,8.50,8.50,8.50,8.50,0
BINCK,D,20080901,6.58,6.58,6.42,6.53,123269
BINCK,D,20080902,6.50,6.75,6.50,6.67,239548
BINCK,D,20080903,6.62,6.72,6.62,6.66,144183
BINCK,D,20080904,6.67,6.71,6.51,6.53,171521
BINCK,D,20080905,6.48,6.48,6.29,6.35,190557
BINCK,D,20080908,6.50,6.62,6.49,6.52,189620
BINCK,D,20080909,6.53,6.77,6.46,6.58,404516
BINCK,D,20080910,6.49,6.66,6.45,6.52,287129
BINCK,D,20080911,6.49,6.57,6.34,6.34,207687
BINCK,D,20080912,6.42,6.49,6.36,6.41,84238
BINCK,D,20080915,6.23,6.27,6.11,6.27,236707
BINCK,D,20080916,6.22,6.28,6.12,6.19,359308
BINCK,D,20080917,6.29,6.32,6.20,6.24,278730
BINCK,D,20080918,6.12,6.20,5.99,6.10,488069
BINCK,D,20080919,6.35,6.39,6.22,6.38,404708
BLFOX,D,20080901,1.90,2.04,1.78,1.98,30284
BLFOX,D,20080902,1.94,1.97,1.92,1.97,2348
BLFOX,D,20080903,1.96,1.97,1.91,1.97,3152
BLFOX,D,20080904,1.96,1.96,1.90,1.95,4002
BLFOX,D,20080905,1.90,1.95,1.87,1.95,912
BLFOX,D,20080908,1.94,1.95,1.87,1.95,1514
BLFOX,D,20080909,1.94,1.94,1.86,1.90,102
BLFOX,D,20080910,1.89,1.90,1.86,1.90,1502
BLFOX,D,20080911,1.89,1.90,1.86,1.90,4203
BLFOX,D,20080912,1.89,1.90,1.81,1.90,1203
BLFOX,D,20080915,1.89,1.89,1.80,1.89,515
BLFOX,D,20080916,1.88,1.88,1.80,1.88,1126
BLFOX,D,20080917,1.88,1.88,1.60,1.72,14785
BLFOX,D,20080918,1.60,1.60,1.52,1.60,6614
BLFOX,D,20080919,1.60,1.74,1.46,1.72,16170
BMNCP,D,20080901,5.50,5.50,5.50,5.50,0
BMNCP,D,20080902,5.50,5.50,5.50,5.50,0
BMNCP,D,20080903,5.50,5.50,5.50,5.50,0
BMNCP,D,20080904,5.50,5.50,5.50,5.50,0
BMNCP,D,20080905,5.50,5.50,5.50,5.50,0
BMNCP,D,20080908,5.50,5.50,5.50,5.50,0
BMNCP,D,20080909,5.50,5.50,5.50,5.50,0
BMNCP,D,20080910,5.50,5.50,5.50,5.50,0
BMNCP,D,20080911,5.50,5.50,5.50,5.50,0
BMNCP,D,20080912,5.50,5.50,5.50,5.50,0
BMNCP,D,20080915,5.50,5.50,5.50,5.50,0
BMNCP,D,20080916,5.50,5.50,5.50,5.50,0
BMNCP,D,20080917,5.50,5.50,5.50,5.50,0
BMNCP,D,20080918,5.50,5.50,5.50,5.50,0
BMNCP,D,20080919,5.50,5.50,5.50,5.50,0
BOKA,D,20080901,40.45,41.20,40.36,40.70,489548
BOKA,D,20080902,40.50,40.51,39.69,40.08,440118
BOKA,D,20080903,40.10,40.44,39.54,39.58,403051
BOKA,D,20080904,39.81,40.96,39.06,39.50,517641
BOKA,D,20080905,39.30,39.60,38.38,38.62,311792
BOKA,D,20080908,39.66,40.97,39.65,40.72,504952
BOKA,D,20080909,40.32,40.32,37.26,37.75,632435
BOKA,D,20080910,37.85,38.19,37.12,37.88,334762
BOKA,D,20080911,38.55,38.55,37.32,38.09,236963
BOKA,D,20080912,38.77,39.00,38.35,38.81,224694
BOKA,D,20080915,37.50,37.85,34.87,36.19,564704
BOKA,D,20080916,35.87,36.22,34.87,36.00,493786
BOKA,D,20080917,36.45,36.76,35.14,35.78,533433
BOKA,D,20080918,34.88,36.70,34.26,36.31,737706
BOKA,D,20080919,36.90,38.73,35.50,38.73,581319
BRGR,D,20080901,175.00,175.00,175.00,175.00,0
BRGR,D,20080902,175.00,175.00,175.00,175.00,0
BRGR,D,20080903,175.00,175.00,175.00,175.00,0
BRGR,D,20080904,175.00,175.00,175.00,175.00,0
BRGR,D,20080905,175.00,175.00,175.00,175.00,0
BRGR,D,20080908,175.00,175.00,175.00,175.00,0
BRGR,D,20080909,175.00,175.00,175.00,175.00,0
BRGR,D,20080910,175.00,175.00,175.00,175.00,0
BRGR,D,20080911,175.00,175.00,175.00,175.00,0
BRGR,D,20080912,175.00,175.00,175.00,175.00,0
BRGR,D,20080915,175.00,175.00,175.00,175.00,0
BRGR,D,20080916,175.00,175.00,175.00,175.00,0
BRGR,D,20080917,175.00,175.00,175.00,175.00,0
BRGR,D,20080918,175.00,175.00,175.00,175.00,0
BRGR,D,20080919,175.00,175.00,175.00,175.00,0
BRILL,D,20080901,18.05,18.05,18.05,18.05,0
BRILL,D,20080902,17.42,17.42,17.42,17.42,1000
BRILL,D,20080903,18.00,18.00,18.00,18.00,1256
BRILL,D,20080904,18.00,18.00,18.00,18.00,270
BRILL,D,20080905,18.31,18.31,18.31,18.31,86
BRILL,D,20080908,17.35,17.35,17.35,17.35,2396
BRILL,D,20080909,17.35,17.35,17.35,17.35,0
BRILL,D,20080910,17.35,17.35,17.35,17.35,0
BRILL,D,20080911,18.05,18.05,18.05,18.05,50
BRILL,D,20080912,18.05,18.05,18.05,18.05,0
BRILL,D,20080915,18.05,18.05,18.05,18.05,0
BRILL,D,20080916,18.05,18.05,18.05,18.05,500
BRILL,D,20080917,16.94,16.94,16.94,16.94,1151
BRILL,D,20080918,17.00,17.00,17.00,17.00,968
BRILL,D,20080919,17.35,17.35,17.35,17.35,150
BRNL,D,20080901,15.53,16.48,15.53,16.22,44796
BRNL,D,20080902,16.25,17.08,16.16,16.97,82351
BRNL,D,20080903,16.82,17.00,16.52,16.93,17946
BRNL,D,20080904,16.92,16.92,16.00,16.09,33220
BRNL,D,20080905,16.00,16.25,15.85,16.25,50327
BRNL,D,20080908,16.50,17.00,16.50,16.84,36798
BRNL,D,20080909,16.84,17.80,16.73,17.55,94335
BRNL,D,20080910,17.30,17.65,16.67,16.93,37416
BRNL,D,20080911,16.80,16.90,16.20,16.50,36430
BRNL,D,20080912,16.66,16.90,16.58,16.89,15493
BRNL,D,20080915,16.55,16.64,16.12,16.52,33674
BRNL,D,20080916,16.37,17.35,16.37,17.23,63211
BRNL,D,20080917,17.28,17.35,16.32,16.50,30267
BRNL,D,20080918,16.44,16.65,15.81,16.04,45883
BRNL,D,20080919,16.45,17.18,16.30,16.30,123300
CCAP,D,20080901,24.50,24.50,23.92,23.92,1778
CCAP,D,20080902,24.10,24.10,24.10,24.10,1650
CCAP,D,20080903,24.10,24.10,24.10,24.10,0
CCAP,D,20080904,24.00,24.00,24.00,24.00,11000
CCAP,D,20080905,24.00,24.00,22.00,23.55,59567
CCAP,D,20080908,23.36,23.45,22.79,23.45,3177
CCAP,D,20080909,23.40,24.04,23.35,23.50,15358
CCAP,D,20080910,23.06,23.06,22.26,22.50,17300
CCAP,D,20080911,22.90,22.95,22.90,22.90,4500
CCAP,D,20080912,22.56,22.56,22.56,22.56,2500
CCAP,D,20080915,22.50,22.56,22.50,22.50,9000
CCAP,D,20080916,22.50,22.50,22.50,22.50,3150
CCAP,D,20080917,22.50,22.50,22.50,22.50,0
CCAP,D,20080918,22.50,22.50,22.50,22.50,0
CCAP,D,20080919,22.50,22.50,22.50,22.50,5000
CETEC,D,20080901,0.07,0.07,0.07,0.07,0
CETEC,D,20080902,0.06,0.06,0.06,0.06,1000
CETEC,D,20080903,0.06,0.06,0.06,0.06,0
CETEC,D,20080904,0.06,0.06,0.06,0.06,0
CETEC,D,20080905,0.06,0.06,0.06,0.06,0
CETEC,D,20080908,0.06,0.06,0.06,0.06,0
CETEC,D,20080909,0.06,0.06,0.06,0.06,0
CETEC,D,20080910,0.06,0.06,0.06,0.06,10000
CETEC,D,20080911,0.06,0.06,0.06,0.06,0
CETEC,D,20080912,0.06,0.06,0.06,0.06,0
CETEC,D,20080915,0.06,0.06,0.06,0.06,0
CETEC,D,20080916,0.06,0.06,0.06,0.06,31707
CETEC,D,20080917,0.06,0.06,0.06,0.06,0
CETEC,D,20080918,0.06,0.06,0.06,0.06,200
CETEC,D,20080919,0.06,0.06,0.06,0.06,0
COLGA,D,20080901,50.95,50.95,50.95,50.95,0
COLGA,D,20080902,50.95,50.95,50.95,50.95,0
COLGA,D,20080903,50.95,50.95,50.95,50.95,0
COLGA,D,20080904,50.95,50.95,50.95,50.95,0
COLGA,D,20080905,50.95,50.95,50.95,50.95,0
COLGA,D,20080908,50.95,50.95,50.95,50.95,0
COLGA,D,20080909,50.95,50.95,50.95,50.95,0
COLGA,D,20080910,50.95,50.95,50.95,50.95,0
COLGA,D,20080911,50.95,50.95,50.95,50.95,0
COLGA,D,20080912,50.95,50.95,50.95,50.95,0
COLGA,D,20080915,50.95,50.95,50.95,50.95,0
COLGA,D,20080916,50.95,50.95,50.95,50.95,0
COLGA,D,20080917,50.95,50.95,50.95,50.95,0
COLGA,D,20080918,50.95,50.95,50.95,50.95,0
COLGA,D,20080919,50.95,50.95,50.95,50.95,0
CORA,D,20080901,50.00,50.80,49.68,50.48,224117
CORA,D,20080902,50.11,51.76,50.025,51.465,305618
CORA,D,20080903,50.72,51.59,50.72,50.945,270060
CORA,D,20080904,51.005,51.10,49.20,49.50,343263
CORA,D,20080905,49.00,50.075,48.50,49.065,332829
CORA,D,20080908,51.00,52.03,50.105,50.735,259803
CORA,D,20080909,50.72,51.93,50.355,51.55,384355
CORA,D,20080910,51.50,52.50,51.03,52.31,334108
CORA,D,20080911,52.30,52.395,51.095,52.03,304495
CORA,D,20080912,52.55,53.31,52.10,52.76,296028
CORA,D,20080915,51.10,52.30,51.10,52.00,288176
CORA,D,20080916,50.80,52.77,50.61,52.31,445775
CORA,D,20080917,51.73,52.49,49.85,50.275,470272
CORA,D,20080918,49.075,52.56,49.075,51.25,500922
CORA,D,20080919,53.445,55.23,52.11,55.23,788553
CRXL,D,20080901,11.04,11.10,10.98,11.00,107125
CRXL,D,20080902,11.01,11.40,11.01,11.37,258030
CRXL,D,20080903,11.34,11.42,11.06,11.06,225288
CRXL,D,20080904,11.16,11.19,10.70,10.74,244482
CRXL,D,20080905,10.70,10.80,10.41,10.67,415775
CRXL,D,20080908,10.95,10.95,10.58,10.66,267131
CRXL,D,20080909,10.65,10.90,10.63,10.78,525754
CRXL,D,20080910,10.70,10.76,10.50,10.65,1018681
CRXL,D,20080911,10.57,10.77,10.43,10.70,739240
CRXL,D,20080912,10.70,10.79,10.48,10.72,1134497
CRXL,D,20080915,10.32,10.61,10.10,10.23,1228471
CRXL,D,20080916,10.00,10.07,9.66,9.85,744841
CRXL,D,20080917,9.93,10.16,9.41,9.42,644901
CRXL,D,20080918,9.30,10.00,9.25,9.78,836677
CRXL,D,20080919,10.25,10.44,10.05,10.41,708361
CSM,D,20080901,18.28,18.35,18.13,18.23,438137
CSM,D,20080902,18.15,18.32,18.15,18.28,861850
CSM,D,20080903,18.33,18.33,18.10,18.10,361486
CSM,D,20080904,18.20,18.36,17.98,18.02,555226
CSM,D,20080905,17.90,18.67,17.84,18.54,939651
CSM,D,20080908,19.00,19.72,19.00,19.30,856280
CSM,D,20080909,19.35,19.48,18.86,18.97,504698
CSM,D,20080910,18.95,19.44,18.72,19.26,528159
CSM,D,20080911,19.09,19.23,18.78,18.97,412010
CSM,D,20080912,19.45,19.45,19.00,19.16,418050
CSM,D,20080915,18.52,19.45,18.51,19.24,398745
CSM,D,20080916,18.87,19.45,18.87,19.11,840576
CSM,D,20080917,19.35,19.38,18.73,18.95,778180
CSM,D,20080918,18.68,19.07,18.32,19.00,659011
CSM,D,20080919,19.35,19.45,18.91,19.25,846840
CTAC,D,20080901,4.50,4.50,4.25,4.36,10372
CTAC,D,20080902,4.29,4.43,4.29,4.42,7433
CTAC,D,20080903,4.45,4.50,4.45,4.49,9706
CTAC,D,20080904,4.50,4.50,4.42,4.42,5594
CTAC,D,20080905,4.41,4.41,4.25,4.33,9436
CTAC,D,20080908,4.50,4.50,4.34,4.34,4684
CTAC,D,20080909,4.35,4.40,4.35,4.35,2230
CTAC,D,20080910,4.35,4.35,4.20,4.21,6329
CTAC,D,20080911,4.20,4.20,4.01,4.03,11130
CTAC,D,20080912,4.00,4.28,4.00,4.08,13102
CTAC,D,20080915,4.00,4.00,3.65,3.98,22500
CTAC,D,20080916,3.90,3.90,3.55,3.80,20502
CTAC,D,20080917,3.84,4.00,3.79,3.89,18705
CTAC,D,20080918,3.73,3.77,3.50,3.58,20725
CTAC,D,20080919,4.00,4.00,3.65,3.94,25238
CVG,D,20080901,9.38,9.44,9.31,9.38,1351
CVG,D,20080902,9.38,9.44,9.38,9.44,3051
CVG,D,20080903,9.43,9.43,9.40,9.40,221
CVG,D,20080904,9.40,9.45,9.40,9.45,11
CVG,D,20080905,9.44,9.45,9.31,9.31,1451
CVG,D,20080908,9.37,9.37,9.30,9.30,4101
CVG,D,20080909,9.30,9.43,9.30,9.43,96
CVG,D,20080910,9.43,9.43,9.31,9.43,1342
CVG,D,20080911,9.43,9.43,9.32,9.32,220
CVG,D,20080912,9.32,9.50,9.32,9.45,2120
CVG,D,20080915,9.45,9.45,9.23,9.23,2507
CVG,D,20080916,9.23,9.35,9.15,9.15,3267
CVG,D,20080917,9.15,9.30,9.11,9.11,1020
CVG,D,20080918,9.11,9.35,9.11,9.34,2855
CVG,D,20080919,9.36,9.60,9.36,9.44,15886
DEPCF,D,20080901,18.10,18.10,18.10,18.10,300
DEPCF,D,20080902,18.10,18.10,18.10,18.10,250
DEPCF,D,20080903,17.95,17.95,17.95,17.95,90
DEPCF,D,20080904,17.94,17.94,17.94,17.94,800
DEPCF,D,20080905,17.95,17.95,17.84,17.84,1950
DEPCF,D,20080908,17.84,17.84,17.84,17.84,0
DEPCF,D,20080909,16.90,16.90,16.90,16.90,960
DEPCF,D,20080910,17.40,17.50,17.40,17.50,13016
DEPCF,D,20080911,17.00,17.40,17.00,17.40,1395
DEPCF,D,20080912,17.40,17.40,16.80,16.80,2800
DEPCF,D,20080915,17.00,17.00,17.00,17.00,8050
DEPCF,D,20080916,16.60,16.60,16.60,16.60,411
DEPCF,D,20080917,15.10,15.10,15.10,15.10,4100
DEPCF,D,20080918,15.10,15.10,15.10,15.10,0
DEPCF,D,20080919,14.00,14.06,14.00,14.06,3275
DICO,D,20080901,0.26,0.26,0.26,0.26,17000
DICO,D,20080902,0.26,0.26,0.25,0.25,32600
DICO,D,20080903,0.24,0.24,0.24,0.24,11973
DICO,D,20080904,0.24,0.24,0.24,0.24,0
DICO,D,20080905,0.24,0.24,0.24,0.24,2400
DICO,D,20080908,0.25,0.25,0.24,0.24,12680
DICO,D,20080909,0.24,0.25,0.24,0.25,425
DICO,D,20080910,0.25,0.25,0.25,0.25,0
DICO,D,20080911,0.23,0.24,0.23,0.24,8850
DICO,D,20080912,0.25,0.25,0.25,0.25,750
DICO,D,20080915,0.25,0.25,0.25,0.25,18000
DICO,D,20080916,0.25,0.25,0.25,0.25,0
DICO,D,20080917,0.25,0.25,0.24,0.24,77855
DICO,D,20080918,0.24,0.24,0.24,0.24,0
DICO,D,20080919,0.24,0.24,0.24,0.24,0
DIMVA,D,20080901,14.15,14.15,14.15,14.15,1
DIMVA,D,20080902,14.14,14.14,14.14,14.14,1
DIMVA,D,20080903,14.15,14.15,14.15,14.15,1020
DIMVA,D,20080904,14.14,14.14,14.14,14.14,1
DIMVA,D,20080905,14.14,14.14,14.14,14.14,2
DIMVA,D,20080908,14.14,14.14,14.00,14.00,501
DIMVA,D,20080909,14.01,14.01,14.01,14.01,1
DIMVA,D,20080910,14.01,14.01,14.00,14.00,501
DIMVA,D,20080911,14.00,14.14,13.90,13.90,1427
DIMVA,D,20080912,13.90,13.90,13.65,13.65,2049
DIMVA,D,20080915,13.54,13.54,13.20,13.20,1257
DIMVA,D,20080916,13.21,13.50,13.21,13.50,101
DIMVA,D,20080917,13.50,13.50,13.50,13.50,1
DIMVA,D,20080918,13.49,13.50,13.25,13.25,805
DIMVA,D,20080919,13.24,13.45,13.15,13.15,529
DNC,D,20080901,11.99,12.00,11.91,11.95,94582
DNC,D,20080902,11.95,12.04,11.95,12.00,24434
DNC,D,20080903,11.96,11.96,11.96,11.96,1381
DNC,D,20080904,11.96,11.99,11.95,11.95,14128
DNC,D,20080905,11.94,12.00,11.94,11.97,2314
DNC,D,20080908,11.96,11.97,11.95,11.97,12632
DNC,D,20080909,11.97,11.97,11.96,11.96,400
DNC,D,20080910,11.97,12.00,11.95,11.97,20651
DNC,D,20080911,11.97,11.97,11.95,11.95,355
DNC,D,20080912,11.95,11.95,11.95,11.95,210
DNC,D,20080915,11.96,11.96,11.93,11.94,135828
DNC,D,20080916,11.87,11.93,11.85,11.85,22188
DNC,D,20080917,11.86,11.90,11.85,11.85,29021
DNC,D,20080918,11.80,11.80,11.75,11.75,3053
DNC,D,20080919,11.81,11.81,11.80,11.80,25577
DOCD,D,20080901,6.20,6.20,6.20,6.20,3857
DOCD,D,20080902,6.20,6.22,6.10,6.22,429
DOCD,D,20080903,6.27,6.29,6.27,6.28,71
DOCD,D,20080904,6.28,6.30,6.15,6.30,446
DOCD,D,20080905,6.29,6.29,6.20,6.20,501
DOCD,D,20080908,6.20,6.20,6.18,6.18,871
DOCD,D,20080909,6.24,6.24,6.24,6.24,1
DOCD,D,20080910,6.24,6.24,6.24,6.24,10
DOCD,D,20080911,6.25,6.25,6.25,6.25,500
DOCD,D,20080912,6.25,6.25,6.25,6.25,500
DOCD,D,20080915,6.13,6.13,6.13,6.13,1001
DOCD,D,20080916,6.00,6.14,6.00,6.00,1740
DOCD,D,20080917,6.00,6.00,5.90,5.90,5440
DOCD,D,20080918,5.79,5.98,5.79,5.98,114
DOCD,D,20080919,6.00,6.10,6.00,6.10,1345
DPAFX,D,20080901,3.95,4.35,3.95,4.07,19237
DPAFX,D,20080902,4.07,4.10,3.95,4.10,13234
DPAFX,D,20080903,4.09,4.09,3.96,4.05,2174
DPAFX,D,20080904,4.04,4.04,4.04,4.04,1
DPAFX,D,20080905,3.99,3.99,3.85,3.90,3085
DPAFX,D,20080908,3.90,3.98,3.90,3.98,1001
DPAFX,D,20080909,3.96,3.96,3.90,3.90,1020
DPAFX,D,20080910,3.90,3.90,3.90,3.90,1
DPAFX,D,20080911,3.90,3.90,3.81,3.81,401
DPAFX,D,20080912,3.81,3.81,3.81,3.81,130
DPAFX,D,20080915,3.81,3.81,3.76,3.76,2662
DPAFX,D,20080916,3.77,3.77,3.77,3.77,285
DPAFX,D,20080917,3.77,3.77,3.76,3.76,2026
DPAFX,D,20080918,3.75,3.75,3.66,3.66,20687
DPAFX,D,20080919,3.66,3.72,3.61,3.61,11550
DRAK,D,20080901,20.33,20.33,19.53,19.56,187310
DRAK,D,20080902,19.56,20.20,19.39,20.15,183511
DRAK,D,20080903,19.95,20.45,19.91,20.15,74977
DRAK,D,20080904,20.15,20.15,18.80,18.99,171520
DRAK,D,20080905,18.70,19.01,18.10,18.24,319339
DRAK,D,20080908,18.90,18.95,18.07,18.26,167417
DRAK,D,20080909,18.26,18.30,17.57,17.78,245405
DRAK,D,20080910,17.75,17.93,16.71,16.71,319380
DRAK,D,20080911,16.80,16.95,16.01,16.27,254051
DRAK,D,20080912,16.40,16.50,16.06,16.41,158458
DRAK,D,20080915,16.02,16.08,15.39,15.62,164778
DRAK,D,20080916,15.50,15.60,14.95,15.35,301417
DRAK,D,20080917,15.60,15.97,14.50,14.65,415397
DRAK,D,20080918,14.45,15.13,14.40,14.79,280798
DRAK,D,20080919,15.69,15.95,15.10,15.50,554565
DSM,D,20080901,39.00,39.585,38.93,39.52,737570
DSM,D,20080902,39.40,40.305,39.295,40.07,1539143
DSM,D,20080903,39.60,40.29,39.60,39.75,1191063
DSM,D,20080904,39.695,39.695,38.00,38.015,1777032
DSM,D,20080905,37.65,38.615,37.65,38.01,1294756
DSM,D,20080908,39.17,39.40,38.14,38.325,1355784
DSM,D,20080909,38.37,38.665,37.65,37.84,1176979
DSM,D,20080910,37.85,38.335,37.27,38.165,1200113
DSM,D,20080911,38.00,38.35,37.38,37.79,975304
DSM,D,20080912,38.10,38.25,37.23,37.63,1305456
DSM,D,20080915,36.96,38.03,36.56,37.66,1895250
DSM,D,20080916,37.39,37.425,36.05,36.295,2348801
DSM,D,20080917,36.53,36.84,35.155,35.26,2179880
DSM,D,20080918,35.10,35.50,33.63,34.155,1769207
DSM,D,20080919,34.81,35.92,34.755,35.43,2503974
ECMPA,D,20080901,28.60,28.99,28.28,28.66,83072
ECMPA,D,20080902,28.66,29.13,28.51,28.90,310352
ECMPA,D,20080903,29.19,29.99,28.81,29.20,284839
ECMPA,D,20080904,29.36,29.55,28.11,28.77,143595
ECMPA,D,20080905,28.36,28.82,28.13,28.35,105598
ECMPA,D,20080908,30.79,30.79,28.36,29.04,103907
ECMPA,D,20080909,29.10,29.50,28.52,29.06,145444
ECMPA,D,20080910,28.77,29.72,28.52,29.50,157704
ECMPA,D,20080911,29.30,29.80,28.53,28.92,98542
ECMPA,D,20080912,29.20,29.92,29.07,29.89,90578
ECMPA,D,20080915,28.90,29.67,28.74,29.37,80660
ECMPA,D,20080916,29.04,29.90,29.00,29.89,167205
ECMPA,D,20080917,30.26,30.45,28.56,28.95,222967
ECMPA,D,20080918,28.65,29.50,28.30,28.71,277551
ECMPA,D,20080919,30.22,31.30,29.36,30.20,296184
ECT,D,20080901,5.55,5.66,5.50,5.51,24796
ECT,D,20080902,5.60,5.80,5.55,5.79,337226
ECT,D,20080903,5.70,5.83,5.61,5.71,33541
ECT,D,20080904,5.60,5.77,5.51,5.70,124741
ECT,D,20080905,5.55,5.63,5.44,5.50,171559
ECT,D,20080908,5.72,5.76,5.50,5.64,124423
ECT,D,20080909,5.50,5.75,5.50,5.65,132793
ECT,D,20080910,5.55,5.74,5.21,5.51,97762
ECT,D,20080911,5.40,5.51,5.00,5.50,141091
ECT,D,20080912,5.22,5.52,5.22,5.50,93851
ECT,D,20080915,5.39,5.42,5.06,5.17,26079
ECT,D,20080916,5.10,5.19,4.80,4.90,101372
ECT,D,20080917,5.20,5.20,4.70,4.86,67244
ECT,D,20080918,4.65,4.70,4.16,4.61,119687
ECT,D,20080919,4.70,5.16,4.70,5.00,233330
EDCC,D,20080901,0.60,0.60,0.60,0.60,0
EDCC,D,20080902,0.60,0.60,0.60,0.60,0
EDCC,D,20080903,0.60,0.60,0.60,0.60,0
EDCC,D,20080904,0.70,0.70,0.70,0.70,1000
EDCC,D,20080905,0.78,0.78,0.78,0.78,3000
EDCC,D,20080908,0.78,0.78,0.78,0.78,0
EDCC,D,20080909,0.78,0.78,0.78,0.78,0
EDCC,D,20080910,0.78,0.78,0.78,0.78,0
EDCC,D,20080911,0.78,0.78,0.78,0.78,0
EDCC,D,20080912,0.78,0.78,0.78,0.78,0
EDCC,D,20080915,0.78,0.78,0.78,0.78,0
EDCC,D,20080916,0.78,0.78,0.78,0.78,0
EDCC,D,20080917,0.78,0.78,0.78,0.78,0
EDCC,D,20080918,0.78,0.78,0.78,0.78,0
EDCC,D,20080919,0.44,0.44,0.44,0.44,644
ERIKG,D,20080901,42.00,43.50,41.88,43.50,4256
ERIKG,D,20080902,43.49,44.80,43.01,44.80,3799
ERIKG,D,20080903,44.80,44.80,43.86,43.86,1968
ERIKG,D,20080904,44.72,44.72,43.49,43.49,4727
ERIKG,D,20080905,43.00,43.14,42.60,43.08,4452
ERIKG,D,20080908,43.23,43.30,42.80,43.30,5560
ERIKG,D,20080909,43.30,43.30,42.80,43.12,7406
ERIKG,D,20080910,43.12,43.12,42.50,42.50,8316
ERIKG,D,20080911,42.50,42.50,41.51,41.76,5583
ERIKG,D,20080912,41.61,42.00,41.30,42.00,5682
ERIKG,D,20080915,41.53,41.99,39.11,40.50,18450
ERIKG,D,20080916,40.03,40.15,37.65,40.00,26222
ERIKG,D,20080917,40.71,40.71,39.60,39.97,6691
ERIKG,D,20080918,39.25,39.90,38.50,39.00,13549
ERIKG,D,20080919,39.53,42.00,38.21,41.97,30627
EXACT,D,20080901,20.62,21.00,20.61,20.94,6137
EXACT,D,20080902,20.65,21.20,20.65,21.05,19811
EXACT,D,20080903,20.00,21.08,20.00,20.92,51790
EXACT,D,20080904,21.30,21.50,20.90,20.95,48281
EXACT,D,20080905,20.70,21.38,20.70,21.00,104553
EXACT,D,20080908,21.40,21.55,21.05,21.15,87584
EXACT,D,20080909,21.30,21.38,21.03,21.20,103553
EXACT,D,20080910,20.94,21.90,20.94,21.10,81470
EXACT,D,20080911,21.20,21.20,21.00,21.06,13737
EXACT,D,20080912,21.10,21.25,21.00,21.10,23488
EXACT,D,20080915,20.56,20.78,20.40,20.70,13657
EXACT,D,20080916,20.50,21.10,20.34,21.10,85872
EXACT,D,20080917,21.10,21.20,20.31,20.62,56421
EXACT,D,20080918,20.27,20.94,20.27,20.74,76029
EXACT,D,20080919,21.00,21.97,21.00,21.67,267308
EXNDS,D,20080901,3.40,3.40,3.40,3.40,3701
EXNDS,D,20080902,3.40,3.40,3.40,3.40,0
EXNDS,D,20080903,0.56,0.56,0.56,0.56,38279
EXNDS,D,20080904,0.54,0.54,0.54,0.54,15250
EXNDS,D,20080905,0.53,0.53,0.53,0.53,19600
EXNDS,D,20080908,0.54,0.54,0.50,0.50,9225
EXNDS,D,20080909,0.50,0.50,0.45,0.45,4545
EXNDS,D,20080910,0.42,0.43,0.42,0.43,7100
EXNDS,D,20080911,0.50,0.50,0.50,0.50,18040
EXNDS,D,20080912,0.46,0.46,0.46,0.46,48433
EXNDS,D,20080915,0.45,0.45,0.42,0.42,17709
EXNDS,D,20080916,0.42,0.42,0.40,0.40,12594
EXNDS,D,20080917,0.39,0.40,0.39,0.40,2440
EXNDS,D,20080918,0.40,0.40,0.40,0.40,500
EXNDS,D,20080919,0.45,0.45,0.45,0.45,2300
FAXTR,D,20080908,20.33,20.33,20.33,20.33,0
FAXTR,D,20080909,20.33,20.33,20.33,20.33,0
FAXTR,D,20080910,20.33,20.33,20.33,20.33,0
FAXTR,D,20080911,20.33,20.33,20.33,20.33,0
FAXTR,D,20080912,20.33,20.33,20.33,20.33,0
FAXTR,D,20080915,20.33,20.33,20.33,20.33,0
FAXTR,D,20080916,20.33,20.33,20.33,20.33,0
FAXTR,D,20080917,20.33,20.33,20.33,20.33,0
FAXTR,D,20080918,20.33,20.33,20.33,20.33,0
FAXTR,D,20080919,20.33,20.33,20.33,20.33,0
FOCCA,D,20080901,710.00,710.00,710.00,710.00,0
FOCCA,D,20080902,710.00,710.00,710.00,710.00,0
FOCCA,D,20080903,720.01,720.01,720.01,720.01,2
FOCCA,D,20080904,720.01,720.01,720.01,720.01,0
FOCCA,D,20080905,720.01,720.01,720.01,720.01,0
FOCCA,D,20080908,720.00,720.00,720.00,720.00,20
FOCCA,D,20080909,720.00,720.00,720.00,720.00,0
FOCCA,D,20080910,720.00,720.00,720.00,720.00,0
FOCCA,D,20080911,720.00,720.00,720.00,720.00,0
FOCCA,D,20080912,720.00,720.00,720.00,720.00,0
FOCCA,D,20080915,720.00,720.00,720.00,720.00,0
FOCCA,D,20080916,720.00,720.00,720.00,720.00,0
FOCCA,D,20080917,720.00,720.00,720.00,720.00,0
FOCCA,D,20080918,720.00,720.00,720.00,720.00,0
FOCCA,D,20080919,700.00,700.00,700.00,700.00,10
FORA,D,20080901,9.40,9.619,9.256,9.567,10931693
FORA,D,20080902,9.62,9.99,9.60,9.962,22033420
FORA,D,20080903,9.89,9.926,9.74,9.749,11309829
FORA,D,20080904,9.79,9.913,9.301,9.367,18783648
FORA,D,20080905,9.201,9.34,9.03,9.118,25253502
FORA,D,20080908,9.84,10.01,9.422,9.591,36620440
FORA,D,20080909,9.599,9.80,9.306,9.425,25797664
FORA,D,20080910,9.37,9.476,9.169,9.26,21355848
FORA,D,20080911,9.201,9.21,8.81,9.04,21734136
FORA,D,20080912,9.161,9.266,8.959,9.11,17915872
FORA,D,20080915,8.67,8.679,7.667,8.346,46508968
FORA,D,20080916,8.17,8.259,6.645,7.434,76876160
FORA,D,20080917,8.05,8.08,6.677,6.69,65140216
FORA,D,20080918,6.66,7.075,6.58,6.832,46057912
FORA,D,20080919,7.75,8.148,7.52,8.00,78470304
FORBI,D,20080901,9.20,9.28,9.10,9.28,7911
FORBI,D,20080902,9.28,9.28,9.10,9.25,4015
FORBI,D,20080903,9.25,9.25,9.00,9.01,9674
FORBI,D,20080904,9.00,9.09,9.00,9.09,7993
FORBI,D,20080905,9.09,9.09,8.62,8.65,20347
FORBI,D,20080908,8.66,8.72,8.41,8.60,10624
FORBI,D,20080909,8.60,8.60,8.41,8.42,13494
FORBI,D,20080910,8.42,8.45,8.11,8.19,12749
FORBI,D,20080911,8.01,8.20,7.50,7.52,22901
FORBI,D,20080912,7.65,7.80,7.65,7.79,10524
FORBI,D,20080915,7.60,7.91,7.60,7.91,13837
FORBI,D,20080916,7.90,8.39,7.52,8.00,52497
FORBI,D,20080917,8.00,8.10,7.61,8.00,42471
FORBI,D,20080918,7.82,8.15,7.81,7.83,54578
FORBI,D,20080919,7.95,9.00,7.95,9.00,72298
FUR,D,20080901,52.70,53.41,50.50,50.50,1747981
FUR,D,20080902,51.07,51.07,49.00,49.17,962138
FUR,D,20080903,49.15,50.09,48.53,48.98,612890
FUR,D,20080904,48.91,50.02,48.15,48.42,710923
FUR,D,20080905,48.01,48.60,47.28,47.78,741530
FUR,D,20080908,48.60,48.88,47.56,47.83,399043
FUR,D,20080909,47.59,47.87,44.85,44.86,718687
FUR,D,20080910,44.70,45.35,43.86,44.10,958598
FUR,D,20080911,44.06,44.95,43.70,44.23,729949
FUR,D,20080912,44.76,45.55,44.38,45.48,419396
FUR,D,20080915,44.50,44.75,43.10,43.25,758453
FUR,D,20080916,42.56,43.96,42.22,42.43,1151590
FUR,D,20080917,43.10,43.66,41.78,42.35,722815
FUR,D,20080918,41.81,44.42,41.52,44.06,959025
FUR,D,20080919,44.99,48.50,44.60,47.92,1532987
GAL1S,D,20080902,10.00,10.00,10.00,10.00,6000
GAL1S,D,20080903,10.00,10.00,10.00,10.00,0
GAL1S,D,20080904,10.00,10.00,10.00,10.00,0
GAL1S,D,20080905,10.00,10.00,10.00,10.00,0
GAL1S,D,20080908,10.00,10.00,10.00,10.00,0
GAL1S,D,20080909,10.00,10.00,10.00,10.00,0
GAL1S,D,20080910,10.00,10.00,10.00,10.00,0
GAL1S,D,20080911,10.00,10.00,10.00,10.00,0
GAL1S,D,20080912,10.00,10.00,10.00,10.00,0
GAL1S,D,20080915,10.00,10.00,10.00,10.00,0
GAL1S,D,20080916,10.00,10.00,10.00,10.00,0
GAL1S,D,20080917,10.00,10.00,10.00,10.00,0
GAL1S,D,20080918,10.00,10.00,10.00,10.00,0
GAL1S,D,20080919,10.00,10.00,10.00,10.00,0
GAL1W,D,20080917,0.60,0.60,0.60,0.60,5000
GAL1W,D,20080918,0.60,0.60,0.60,0.60,0
GAL1W,D,20080919,0.60,0.60,0.60,0.60,0
GAMMA,D,20080901,24.40,24.65,24.10,24.11,827
GAMMA,D,20080902,24.10,24.39,24.00,24.00,460
GAMMA,D,20080903,24.00,24.22,23.94,23.94,1230
GAMMA,D,20080904,23.94,24.30,23.70,23.70,2328
GAMMA,D,20080905,23.50,23.50,23.00,23.20,9062
GAMMA,D,20080908,24.00,24.25,23.72,23.85,3894
GAMMA,D,20080909,23.85,25.50,23.85,24.52,8952
GAMMA,D,20080910,24.25,24.25,23.80,24.20,2089
GAMMA,D,20080911,24.41,24.41,23.40,23.86,2297
GAMMA,D,20080912,23.95,23.95,23.48,23.84,3710
GAMMA,D,20080915,23.84,23.84,23.10,23.60,1808
GAMMA,D,20080916,23.69,23.69,22.75,23.37,7990
GAMMA,D,20080917,23.01,23.63,23.01,23.59,4689
GAMMA,D,20080918,23.00,23.30,22.84,23.30,9103
GAMMA,D,20080919,23.50,25.50,23.50,24.78,10602
GAMMP,D,20080901,3.65,3.65,3.65,3.65,0
GAMMP,D,20080902,3.65,3.65,3.65,3.65,0
GAMMP,D,20080903,3.65,3.65,3.65,3.65,0
GAMMP,D,20080904,3.65,3.65,3.65,3.65,0
GAMMP,D,20080905,3.65,3.65,3.65,3.65,0
GAMMP,D,20080908,3.65,3.65,3.65,3.65,0
GAMMP,D,20080909,3.65,3.65,3.65,3.65,0
GAMMP,D,20080910,3.65,3.65,3.65,3.65,0
GAMMP,D,20080911,3.65,3.65,3.65,3.65,0
GAMMP,D,20080912,3.65,3.65,3.65,3.65,0
GAMMP,D,20080915,3.65,3.65,3.65,3.65,0
GAMMP,D,20080916,3.65,3.65,3.65,3.65,0
GAMMP,D,20080917,3.65,3.65,3.65,3.65,0
GAMMP,D,20080918,3.65,3.65,3.65,3.65,0
GAMMP,D,20080919,3.65,3.65,3.65,3.65,0
GLPGA,D,20080901,5.22,5.25,5.15,5.15,5667
GLPGA,D,20080902,5.20,5.26,5.06,5.06,16899
GLPGA,D,20080903,5.05,5.20,5.05,5.16,5351
GLPGA,D,20080904,5.13,5.13,5.00,5.00,4836
GLPGA,D,20080905,4.99,5.00,4.80,4.90,9743
GLPGA,D,20080908,4.82,5.13,4.82,4.95,13490
GLPGA,D,20080909,5.03,5.03,4.84,4.89,9577
GLPGA,D,20080910,4.85,4.95,4.77,4.77,7825
GLPGA,D,20080911,4.82,4.82,4.56,4.60,28073
GLPGA,D,20080912,4.55,4.80,4.55,4.74,9883
GLPGA,D,20080915,4.84,4.84,4.45,4.58,27346
GLPGA,D,20080916,4.54,4.54,4.30,4.38,15316
GLPGA,D,20080917,4.39,4.77,4.36,4.43,15840
GLPGA,D,20080918,4.49,4.50,4.36,4.37,7433
GLPGA,D,20080919,4.40,4.80,4.40,4.50,25825
GOUDA,D,20080901,18.10,18.10,18.10,18.10,100
GOUDA,D,20080902,21.00,21.00,21.00,21.00,99
GOUDA,D,20080903,21.50,21.50,21.50,21.50,250
GOUDA,D,20080904,21.50,21.50,21.50,21.50,0
GOUDA,D,20080905,21.50,21.50,21.50,21.50,0
GOUDA,D,20080908,21.50,21.50,21.50,21.50,0
GOUDA,D,20080909,21.50,21.50,21.50,21.50,0
GOUDA,D,20080910,21.50,21.50,21.50,21.50,0
GOUDA,D,20080911,20.00,20.00,20.00,20.00,100
GOUDA,D,20080912,20.00,20.00,20.00,20.00,300
GOUDA,D,20080915,20.00,20.00,20.00,20.00,0
GOUDA,D,20080916,20.00,20.00,20.00,20.00,0
GOUDA,D,20080917,19.00,20.90,19.00,20.90,300
GOUDA,D,20080918,20.90,20.90,20.90,20.90,0
GOUDA,D,20080919,20.90,20.90,20.90,20.90,0
GROHA,D,20080901,51.50,51.50,51.50,51.50,0
GROHA,D,20080902,49.00,49.00,49.00,49.00,20
GROHA,D,20080903,49.00,49.00,49.00,49.00,0
GROHA,D,20080904,49.00,49.00,49.00,49.00,0
GROHA,D,20080905,48.00,48.00,47.50,47.50,75
GROHA,D,20080908,47.50,47.50,47.50,47.50,0
GROHA,D,20080909,47.50,47.50,47.50,47.50,0
GROHA,D,20080910,49.00,49.00,49.00,49.00,704
GROHA,D,20080911,51.00,51.00,51.00,51.00,50
GROHA,D,20080912,51.00,51.00,51.00,51.00,0
GROHA,D,20080915,47.50,47.50,47.50,47.50,30
GROHA,D,20080916,47.50,47.50,47.50,47.50,499
GROHA,D,20080917,47.50,47.50,47.50,47.50,0
GROHA,D,20080918,51.00,51.00,51.00,51.00,50
GROHA,D,20080919,51.00,51.00,51.00,51.00,95
GRONT,D,20080901,24.50,24.69,24.15,24.48,14052
GRONT,D,20080902,24.48,24.70,24.22,24.65,2836
GRONT,D,20080903,24.20,24.80,24.10,24.10,5763
GRONT,D,20080904,24.10,24.10,23.02,23.02,41507
GRONT,D,20080905,22.99,22.99,22.25,22.35,45351
GRONT,D,20080908,22.95,23.77,22.85,23.30,50183
GRONT,D,20080909,23.50,23.56,22.82,22.91,32366
GRONT,D,20080910,22.85,23.75,22.80,22.90,23385
GRONT,D,20080911,23.43,23.56,22.02,22.20,30102
GRONT,D,20080912,22.50,22.79,22.13,22.79,132893
GRONT,D,20080915,22.10,22.49,22.10,22.27,15528
GRONT,D,20080916,22.20,22.77,22.05,22.77,42556
GRONT,D,20080917,23.00,23.50,22.65,23.14,62392
GRONT,D,20080918,23.00,23.25,22.81,23.25,54215
GRONT,D,20080919,23.60,24.60,23.54,24.60,86206
HAL,D,20080901,76.35,76.35,75.40,75.95,1033
HAL,D,20080902,76.05,77.10,76.05,76.59,5393
HAL,D,20080903,76.20,76.50,73.75,74.12,13764
HAL,D,20080904,73.50,75.00,73.25,73.54,6866
HAL,D,20080905,73.14,74.23,71.53,73.00,2996
HAL,D,20080908,73.01,74.48,72.15,73.60,4573
HAL,D,20080909,73.52,73.52,71.90,71.90,2407
HAL,D,20080910,71.16,72.70,71.00,71.48,2462
HAL,D,20080911,71.40,73.00,71.40,72.00,6800
HAL,D,20080912,71.90,71.93,71.00,71.69,5064
HAL,D,20080915,70.80,71.04,69.00,70.50,3601
HAL,D,20080916,70.80,71.99,69.00,70.76,5514
HAL,D,20080917,72.00,72.00,69.00,69.63,10364
HAL,D,20080918,69.10,70.95,68.00,69.80,23784
HAL,D,20080919,71.00,72.00,70.43,71.49,5076
HDG,D,20080901,34.42,35.19,34.42,34.58,2716
HDG,D,20080902,34.01,35.25,34.01,34.62,8240
HDG,D,20080903,35.00,35.00,34.00,34.02,6154
HDG,D,20080904,34.90,34.92,34.37,34.37,874
HDG,D,20080905,34.00,35.92,34.00,34.26,2443
HDG,D,20080908,35.91,35.91,34.27,34.58,3560
HDG,D,20080909,35.24,35.25,33.98,34.69,16849
HDG,D,20080910,35.95,35.95,33.15,34.32,16818
HDG,D,20080911,34.26,34.26,32.01,34.00,7953
HDG,D,20080912,34.85,34.85,33.64,34.00,1275
HDG,D,20080915,34.00,34.00,33.36,33.90,1630
HDG,D,20080916,33.70,34.28,33.21,33.70,570
HDG,D,20080917,33.99,34.20,30.75,31.03,29362
HDG,D,20080918,31.64,31.64,29.00,30.82,20879
HDG,D,20080919,33.50,33.50,30.34,32.50,11720
HEIA,D,20080901,31.83,32.115,31.60,32.00,1337157
HEIA,D,20080902,31.915,32.95,31.80,32.815,2220224
HEIA,D,20080903,32.70,32.75,32.12,32.225,2360374
HEIA,D,20080904,32.50,32.73,31.79,31.79,2059165
HEIA,D,20080905,31.86,32.27,31.63,31.95,2728645
HEIA,D,20080908,32.55,33.20,31.99,32.235,1661049
HEIA,D,20080909,32.23,32.90,32.215,32.55,1949680
HEIA,D,20080910,32.60,32.785,32.22,32.545,2583136
HEIA,D,20080911,32.60,32.60,31.96,32.19,1972694
HEIA,D,20080912,32.525,32.64,31.85,32.065,1699873
HEIA,D,20080915,31.52,31.975,31.39,31.60,2451515
HEIA,D,20080916,31.60,32.19,31.305,31.35,2996490
HEIA,D,20080917,31.12,31.705,30.695,30.94,3045460
HEIA,D,20080918,31.18,31.235,29.705,29.87,4406143
HEIA,D,20080919,30.19,30.64,28.98,29.67,5581641
HEIJM,D,20080901,13.25,13.26,13.00,13.25,61871
HEIJM,D,20080902,13.25,13.40,13.06,13.25,101978
HEIJM,D,20080903,13.24,13.50,13.15,13.50,101094
HEIJM,D,20080904,13.50,13.50,13.15,13.31,93155
HEIJM,D,20080905,13.10,13.18,12.07,12.13,214176
HEIJM,D,20080908,12.70,12.80,12.50,12.58,157428
HEIJM,D,20080909,12.66,12.77,12.20,12.33,92125
HEIJM,D,20080910,12.15,12.39,12.11,12.30,63194
HEIJM,D,20080911,12.30,12.38,11.61,11.84,156475
HEIJM,D,20080912,12.00,12.00,11.52,11.73,79731
HEIJM,D,20080915,11.48,11.75,11.25,11.55,126278
HEIJM,D,20080916,11.31,12.50,11.31,12.31,260676
HEIJM,D,20080917,12.33,13.15,12.18,13.15,241522
HEIJM,D,20080918,12.99,14.25,12.65,13.55,555137
HEIJM,D,20080919,14.00,14.80,13.69,14.50,498083
HEIO,D,20080901,33.00,33.00,29.94,30.30,278875
HEIO,D,20080902,30.21,31.13,30.13,31.01,398755
HEIO,D,20080903,30.78,30.90,30.39,30.47,349974
HEIO,D,20080904,30.51,31.13,30.15,30.30,498633
HEIO,D,20080905,29.95,30.59,29.95,30.21,395409
HEIO,D,20080908,31.72,31.76,30.27,30.65,369809
HEIO,D,20080909,31.61,31.61,30.64,30.85,440106
HEIO,D,20080910,30.70,30.98,30.48,30.81,312390
HEIO,D,20080911,30.87,30.87,30.12,30.46,364810
HEIO,D,20080912,30.94,30.94,30.20,30.58,403743
HEIO,D,20080915,29.84,30.37,29.82,30.00,364732
HEIO,D,20080916,29.87,30.60,29.77,29.98,527220
HEIO,D,20080917,29.73,29.97,29.31,29.51,462006
HEIO,D,20080918,29.54,29.99,28.83,29.17,847859
HEIO,D,20080919,30.62,30.99,29.01,29.59,996118
HES,D,20080901,24.50,24.60,24.50,24.60,201
HES,D,20080902,24.60,25.00,24.60,24.90,201
HES,D,20080903,24.90,25.25,24.80,24.80,5486
HES,D,20080904,24.80,25.00,24.80,24.95,730
HES,D,20080905,24.85,25.00,24.85,25.00,1883
HES,D,20080908,24.99,24.99,24.70,24.70,51
HES,D,20080909,24.90,24.90,24.90,24.90,310
HES,D,20080910,24.69,24.69,24.45,24.45,501
HES,D,20080911,24.45,24.45,24.40,24.40,801
HES,D,20080912,24.39,24.60,24.39,24.60,3501
HES,D,20080915,24.60,24.60,24.40,24.40,421
HES,D,20080916,24.41,24.41,24.25,24.25,836
HES,D,20080917,24.09,24.10,24.09,24.10,1201
HES,D,20080918,23.70,24.00,23.70,24.00,473
HES,D,20080919,24.00,24.00,24.00,24.00,1
HII,D,20080901,2.40,2.40,2.37,2.39,30533
HII,D,20080902,2.37,2.41,2.37,2.40,113596
HII,D,20080903,2.39,2.42,2.39,2.39,60584
HII,D,20080904,2.40,2.40,2.36,2.39,101929
HII,D,20080905,2.35,2.40,2.35,2.38,68105
HII,D,20080908,2.40,2.42,2.37,2.40,176735
HII,D,20080909,2.41,2.41,2.34,2.34,309063
HII,D,20080910,2.33,2.39,2.31,2.31,124077
HII,D,20080911,2.35,2.40,2.31,2.32,116810
HII,D,20080912,2.35,2.38,2.25,2.32,230440
HII,D,20080915,2.29,2.33,2.22,2.30,175565
HII,D,20080916,2.26,2.29,2.20,2.23,244923
HII,D,20080917,2.20,2.24,2.04,2.04,192305
HII,D,20080918,2.06,2.10,1.73,1.80,539656
HII,D,20080919,1.90,1.99,1.84,1.84,520058
HIMFD,D,20080901,44.67,44.67,44.67,44.67,0
HIMFD,D,20080902,44.67,44.67,44.67,44.67,0
HIMFD,D,20080903,44.67,44.67,44.67,44.67,0
HIMFD,D,20080904,44.67,44.67,44.67,44.67,0
HIMFD,D,20080905,44.43,44.43,44.43,44.43,0
HIMFD,D,20080908,44.43,44.43,44.43,44.43,0
HIMFD,D,20080909,44.43,44.43,44.43,44.43,0
HIMFD,D,20080910,44.43,44.43,44.43,44.43,0
HIMFD,D,20080911,44.43,44.43,44.43,44.43,0
HIMFD,D,20080912,41.46,41.46,41.46,41.46,0
HIMFD,D,20080915,41.46,41.46,41.46,41.46,0
HIMFD,D,20080916,41.46,41.46,41.46,41.46,0
HIMFD,D,20080917,41.46,41.46,41.46,41.46,0
HIMFD,D,20080918,41.46,41.46,41.46,41.46,0
HIMFD,D,20080919,39.27,39.27,39.27,39.27,0
HITT,D,20080901,5.20,5.20,5.20,5.20,62
HITT,D,20080902,5.20,5.20,5.20,5.20,177
HITT,D,20080903,5.20,5.20,5.20,5.20,0
HITT,D,20080904,5.20,5.20,5.20,5.20,0
HITT,D,20080905,5.30,5.30,5.30,5.30,476
HITT,D,20080908,5.20,5.20,5.20,5.20,200
HITT,D,20080909,5.35,5.35,5.35,5.35,13989
HITT,D,20080910,5.40,5.40,5.40,5.40,839
HITT,D,20080911,5.27,5.27,5.27,5.27,265
HITT,D,20080912,5.49,5.49,5.49,5.49,10
HITT,D,20080915,5.49,5.49,5.49,5.49,0
HITT,D,20080916,5.49,5.49,5.49,5.49,0
HITT,D,20080917,5.49,5.49,5.49,5.49,0
HITT,D,20080918,5.20,5.20,5.20,5.20,300
HITT,D,20080919,5.20,5.20,5.20,5.20,0
HOLCO,D,20080901,33.58,33.58,33.58,33.58,1
HOLCO,D,20080902,33.58,33.58,33.58,33.58,1
HOLCO,D,20080903,33.58,33.58,33.58,33.58,1
HOLCO,D,20080904,33.58,33.58,33.58,33.58,1
HOLCO,D,20080905,33.58,33.58,33.58,33.58,2
HOLCO,D,20080908,33.58,33.58,33.58,33.58,2
HOLCO,D,20080909,33.58,33.58,33.58,33.58,1
HOLCO,D,20080910,33.50,33.50,33.50,33.50,5
HOLCO,D,20080911,33.50,33.50,33.50,33.50,5
HOLCO,D,20080912,33.50,33.50,33.50,33.50,5
HOLCO,D,20080915,33.50,33.50,33.50,33.50,5
HOLCO,D,20080916,33.50,33.50,33.50,33.50,5
HOLCO,D,20080917,33.50,33.50,33.50,33.50,5
HOLCO,D,20080918,33.50,33.50,33.50,33.50,5
HOLCO,D,20080919,33.50,33.50,33.50,33.50,5
HUNDP,D,20080901,0.33,0.33,0.33,0.33,0
HUNDP,D,20080902,0.33,0.33,0.33,0.33,0
HUNDP,D,20080903,0.33,0.33,0.33,0.33,0
HUNDP,D,20080904,0.33,0.33,0.33,0.33,0
HUNDP,D,20080905,0.33,0.33,0.33,0.33,0
HUNDP,D,20080908,0.33,0.33,0.33,0.33,0
HUNDP,D,20080909,0.33,0.33,0.33,0.33,0
HUNDP,D,20080910,0.33,0.33,0.33,0.33,0
HUNDP,D,20080911,0.33,0.33,0.33,0.33,0
HUNDP,D,20080912,0.27,0.27,0.27,0.27,100
HUNDP,D,20080915,0.27,0.27,0.27,0.27,0
HUNDP,D,20080916,0.27,0.27,0.27,0.27,0
HUNDP,D,20080917,0.27,0.27,0.27,0.27,0
HUNDP,D,20080918,0.27,0.27,0.27,0.27,0
HUNDP,D,20080919,0.27,0.27,0.27,0.27,0
HVPE,D,20080901,9.50,9.50,9.50,9.50,0
HVPE,D,20080902,9.50,9.50,9.50,9.50,0
HVPE,D,20080903,9.50,9.50,9.50,9.50,0
HVPE,D,20080904,9.50,9.50,9.50,9.50,0
HVPE,D,20080905,9.50,9.50,9.50,9.50,0
HVPE,D,20080908,9.50,9.50,9.50,9.50,0
HVPE,D,20080909,9.50,9.50,9.50,9.50,4
HVPE,D,20080910,9.50,9.50,9.50,9.50,0
HVPE,D,20080911,9.50,9.50,9.50,9.50,0
HVPE,D,20080912,9.50,9.50,9.50,9.50,0
HVPE,D,20080915,9.50,9.50,9.50,9.50,0
HVPE,D,20080916,9.45,9.45,9.45,9.45,10
HVPE,D,20080917,9.45,9.45,9.45,9.45,0
HVPE,D,20080918,9.45,9.45,9.45,9.45,0
HVPE,D,20080919,9.45,9.45,9.45,9.45,0
ICT,D,20080901,8.00,8.88,8.00,8.76,27758
ICT,D,20080902,8.81,8.81,8.70,8.75,7193
ICT,D,20080903,8.73,8.73,8.42,8.47,7532
ICT,D,20080904,8.60,8.60,8.10,8.10,5068
ICT,D,20080905,8.00,8.04,7.85,7.92,6832
ICT,D,20080908,8.02,8.15,8.00,8.05,3336
ICT,D,20080909,8.15,8.15,8.08,8.10,2423
ICT,D,20080910,8.09,8.10,8.05,8.10,6675
ICT,D,20080911,8.10,8.19,8.10,8.10,4034
ICT,D,20080912,8.10,8.20,8.10,8.10,4321
ICT,D,20080915,8.10,8.17,8.10,8.17,11845
ICT,D,20080916,8.20,8.25,8.10,8.18,8490
ICT,D,20080917,8.18,8.18,7.95,8.01,7044
ICT,D,20080918,7.99,7.99,7.80,7.80,3892
ICT,D,20080919,8.01,8.10,8.01,8.10,13867
IM,D,20080901,17.55,17.64,17.46,17.50,398006
IM,D,20080902,17.60,17.85,17.60,17.78,407007
IM,D,20080903,17.80,17.80,17.28,17.39,410160
IM,D,20080904,17.41,17.46,16.91,16.95,417240
IM,D,20080905,16.75,16.85,16.07,16.17,579636
IM,D,20080908,16.46,16.71,16.35,16.55,449262
IM,D,20080909,16.52,16.74,15.87,16.05,536922
IM,D,20080910,16.00,16.17,15.85,15.98,733645
IM,D,20080911,16.13,16.25,15.60,15.84,452123
IM,D,20080912,15.89,16.14,15.71,15.80,343008
IM,D,20080915,15.55,15.67,15.20,15.36,450342
IM,D,20080916,15.36,15.37,14.81,15.25,654291
IM,D,20080917,15.50,15.50,14.25,14.52,880622
IM,D,20080918,14.40,14.92,14.30,14.55,831185
IM,D,20080919,15.27,15.85,14.90,15.23,842450
INGA,D,20080901,21.10,21.63,21.02,21.53,6230274
INGA,D,20080902,21.405,22.23,21.395,22.10,16994956
INGA,D,20080903,21.86,22.09,21.68,21.715,9290365
INGA,D,20080904,21.685,21.87,20.935,20.95,15614602
INGA,D,20080905,20.685,20.895,20.355,20.605,19608708
INGA,D,20080908,21.60,22.28,21.445,21.765,31431264
INGA,D,20080909,21.75,22.33,21.62,21.785,17080468
INGA,D,20080910,21.60,21.87,21.26,21.46,16575335
INGA,D,20080911,21.30,21.31,20.56,20.995,19002764
INGA,D,20080912,21.30,21.48,20.94,21.43,15538370
INGA,D,20080915,20.36,20.53,19.41,20.00,36661168
INGA,D,20080916,19.40,19.50,16.97,18.25,54405356
INGA,D,20080917,18.70,19.54,17.20,17.35,43794932
INGA,D,20080918,16.99,17.82,16.415,16.82,31972232
INGA,D,20080919,19.24,20.39,18.495,20.39,61709972
INNOC,D,20080901,10.70,10.84,10.62,10.73,19438
INNOC,D,20080902,10.80,10.86,10.62,10.80,22011
INNOC,D,20080903,10.70,10.82,10.65,10.80,32445
INNOC,D,20080904,10.83,10.83,10.50,10.53,22514
INNOC,D,20080905,10.45,10.45,10.10,10.22,46247
INNOC,D,20080908,10.42,10.50,10.17,10.25,68658
INNOC,D,20080909,10.25,10.49,10.23,10.30,100497
INNOC,D,20080910,10.20,10.40,10.13,10.40,27425
INNOC,D,20080911,10.25,10.29,9.95,10.25,32531
INNOC,D,20080912,10.11,10.35,10.10,10.34,20741
INNOC,D,20080915,10.00,10.12,9.80,10.12,145505
INNOC,D,20080916,9.90,10.09,9.80,10.00,83885
INNOC,D,20080917,10.15,10.15,9.83,10.00,119820
INNOC,D,20080918,9.90,9.95,9.55,9.80,124370
INNOC,D,20080919,9.93,10.08,9.85,9.90,131184
IP,D,20080901,37.00,37.00,37.00,37.00,0
IP,D,20080902,37.00,37.00,37.00,37.00,0
IP,D,20080903,37.00,37.00,37.00,37.00,0
IP,D,20080904,37.00,37.00,37.00,37.00,0
IP,D,20080905,37.00,37.00,37.00,37.00,0
IP,D,20080908,37.00,37.00,37.00,37.00,0
IP,D,20080909,37.00,37.00,37.00,37.00,0
IP,D,20080910,37.00,37.00,37.00,37.00,0
IP,D,20080911,37.00,37.00,37.00,37.00,0
IP,D,20080912,37.00,37.00,37.00,37.00,0
IP,D,20080915,37.00,37.00,37.00,37.00,0
IP,D,20080916,37.00,37.00,37.00,37.00,0
IP,D,20080917,37.00,37.00,37.00,37.00,0
IP,D,20080918,37.00,37.00,37.00,37.00,0
IP,D,20080919,37.00,37.00,37.00,37.00,0
JETIX,D,20080901,17.11,17.11,17.11,17.11,1
JETIX,D,20080902,17.42,17.42,17.42,17.42,220
JETIX,D,20080903,17.42,17.42,17.09,17.09,1501
JETIX,D,20080904,17.09,17.09,17.09,17.09,1
JETIX,D,20080905,17.09,17.09,17.09,17.09,2
JETIX,D,20080908,17.09,17.09,16.81,16.81,101
JETIX,D,20080909,16.81,16.81,16.81,16.81,1
JETIX,D,20080910,16.81,16.81,16.81,16.81,1
JETIX,D,20080911,16.81,16.81,16.58,16.58,301
JETIX,D,20080912,16.58,16.58,16.58,16.58,1
JETIX,D,20080915,16.58,16.58,16.58,16.58,1
JETIX,D,20080916,16.58,16.87,16.22,16.87,8260
JETIX,D,20080917,16.87,16.87,16.54,16.87,5261
JETIX,D,20080918,16.86,16.87,16.54,16.87,3737
JETIX,D,20080919,16.87,16.87,16.14,16.42,6980
KA,D,20080901,23.15,23.68,23.15,23.50,2102
KA,D,20080902,23.25,23.60,23.00,23.37,5024
KA,D,20080903,23.50,23.55,23.30,23.40,8919
KA,D,20080904,23.19,23.34,22.45,22.45,16973
KA,D,20080905,22.10,22.24,21.90,22.00,15937
KA,D,20080908,22.95,22.95,22.30,22.60,5979
KA,D,20080909,22.80,22.80,21.65,22.49,16008
KA,D,20080910,22.15,22.55,21.90,22.01,8181
KA,D,20080911,21.80,22.38,21.00,21.45,12767
KA,D,20080912,21.57,22.52,21.57,21.92,19513
KA,D,20080915,21.95,21.95,21.00,21.20,27543
KA,D,20080916,21.05,21.94,19.75,20.39,32569
KA,D,20080917,20.30,20.75,19.25,19.61,20415
KA,D,20080918,19.49,20.01,19.00,19.98,16486
KA,D,20080919,21.50,21.50,19.22,19.48,10085
KARD,D,20080901,7.80,7.80,7.43,7.45,79699
KARD,D,20080902,7.54,7.83,7.40,7.69,125524
KARD,D,20080903,7.61,7.80,7.60,7.64,102326
KARD,D,20080904,7.64,7.92,7.61,7.61,89878
KARD,D,20080905,7.59,7.67,7.57,7.67,46977
KARD,D,20080908,7.99,8.10,7.82,7.84,94046
KARD,D,20080909,7.84,7.95,7.57,7.60,109468
KARD,D,20080910,7.63,7.80,7.37,7.37,103360
KARD,D,20080911,7.48,7.48,7.14,7.22,167525
KARD,D,20080912,7.30,7.30,7.14,7.18,56548
KARD,D,20080915,6.62,6.62,6.28,6.42,223927
KARD,D,20080916,6.35,6.35,5.70,5.80,240731
KARD,D,20080917,5.99,6.10,5.60,5.64,280201
KARD,D,20080918,5.50,5.74,5.27,5.31,163788
KARD,D,20080919,5.55,5.80,5.55,5.69,165236
KENDR,D,20080901,16.10,16.24,16.00,16.24,307
KENDR,D,20080902,16.09,16.40,15.85,16.00,4613
KENDR,D,20080903,16.19,16.19,15.72,16.00,3663
KENDR,D,20080904,15.99,16.13,15.70,15.75,381
KENDR,D,20080905,15.70,16.10,15.27,16.10,3848
KENDR,D,20080908,16.10,16.10,15.54,15.98,2383
KENDR,D,20080909,15.98,16.75,15.98,16.24,7895
KENDR,D,20080910,16.47,16.47,16.06,16.45,2538
KENDR,D,20080911,16.45,16.45,16.05,16.45,5484
KENDR,D,20080912,16.44,16.44,16.06,16.40,631
KENDR,D,20080915,15.90,16.30,15.00,16.25,151364
KENDR,D,20080916,16.25,16.30,15.75,16.20,2980
KENDR,D,20080917,16.30,16.45,16.01,16.01,2282
KENDR,D,20080918,16.01,16.25,15.52,15.95,3902
KENDR,D,20080919,15.95,16.09,15.52,15.90,2296
KPE,D,20080901,12.10,12.27,11.90,12.07,59491
KPE,D,20080902,12.08,12.75,12.00,12.50,84467
KPE,D,20080903,12.25,13.19,12.03,12.50,253214
KPE,D,20080904,12.50,12.80,12.36,12.70,17364
KPE,D,20080905,12.30,12.70,12.30,12.69,44832
KPE,D,20080908,12.96,12.96,12.52,12.70,94509
KPE,D,20080909,12.55,12.60,12.25,12.26,92180
KPE,D,20080910,12.28,12.48,12.02,12.03,101117
KPE,D,20080911,12.00,12.00,11.80,11.81,52355
KPE,D,20080912,11.95,12.00,11.50,11.88,80370
KPE,D,20080915,11.70,11.89,11.50,11.65,89640
KPE,D,20080916,11.50,11.50,10.50,10.75,182151
KPE,D,20080917,10.51,11.00,9.68,10.00,192358
KPE,D,20080918,9.75,10.43,9.39,9.70,207651
KPE,D,20080919,11.00,11.25,8.85,10.25,818905
KPN,D,20080901,11.545,11.67,11.52,11.604,4034622
KPN,D,20080902,11.56,11.836,11.56,11.74,6499165
KPN,D,20080903,11.68,11.735,11.626,11.63,6696327
KPN,D,20080904,11.645,11.65,11.442,11.442,10128957
KPN,D,20080905,11.37,11.467,11.28,11.299,8629624
KPN,D,20080908,11.45,11.55,11.22,11.276,10832067
KPN,D,20080909,11.30,11.486,11.276,11.284,9084816
KPN,D,20080910,11.21,11.349,11.17,11.208,8376987
KPN,D,20080911,11.17,11.42,11.11,11.351,10233957
KPN,D,20080912,11.411,11.485,11.25,11.422,6609255
KPN,D,20080915,11.204,11.33,11.13,11.218,11991706
KPN,D,20080916,11.105,11.33,11.105,11.178,11481870
KPN,D,20080917,11.20,11.268,10.899,10.899,14213928
KPN,D,20080918,10.88,11.224,10.65,11.118,20053472
KPN,D,20080919,11.201,11.338,11.02,11.164,21567024
KQIP,D,20080901,0.02,0.02,0.02,0.02,12151
KQIP,D,20080902,0.02,0.02,0.02,0.02,7140
KQIP,D,20080903,0.02,0.02,0.02,0.02,23805
KQIP,D,20080904,0.02,0.02,0.02,0.02,1740
KQIP,D,20080905,0.02,0.02,0.02,0.02,860
KQIP,D,20080908,0.03,0.03,0.02,0.03,12405
KQIP,D,20080909,0.02,0.02,0.02,0.02,6258
KQIP,D,20080910,0.02,0.02,0.02,0.02,2200
KQIP,D,20080911,0.02,0.02,0.02,0.02,12465
KQIP,D,20080912,0.02,0.02,0.02,0.02,603
KQIP,D,20080915,0.02,0.02,0.02,0.02,40905
KQIP,D,20080916,0.03,0.03,0.02,0.02,1821
KQIP,D,20080917,0.02,0.02,0.02,0.02,12256
KQIP,D,20080918,0.02,0.02,0.01,0.02,51622
KQIP,D,20080919,0.01,0.02,0.01,0.02,5604
KTC,D,20080901,27.09,27.40,26.60,26.72,61966
KTC,D,20080902,26.90,27.49,26.63,27.19,125631
KTC,D,20080903,27.18,27.40,26.85,27.05,44244
KTC,D,20080904,27.50,27.50,26.30,26.75,73397
KTC,D,20080905,26.30,26.63,25.50,25.73,86677
KTC,D,20080908,26.00,26.98,25.80,25.96,65526
KTC,D,20080909,26.10,26.33,25.75,25.86,56688
KTC,D,20080910,25.70,26.09,24.98,25.00,62884
KTC,D,20080911,24.68,25.12,24.57,25.01,119699
KTC,D,20080912,25.30,25.30,24.71,24.76,92993
KTC,D,20080915,24.56,24.56,24.08,24.53,34312
KTC,D,20080916,24.30,24.71,24.00,24.17,72616
KTC,D,20080917,24.30,24.82,23.02,23.17,124267
KTC,D,20080918,22.77,23.42,22.26,22.50,125325
KTC,D,20080919,23.45,24.99,22.51,23.59,144176
LANS,D,20080901,50.00,50.73,50.00,50.73,147
LANS,D,20080902,50.65,50.65,50.00,50.00,2186
LANS,D,20080903,49.99,50.00,49.50,49.51,643
LANS,D,20080904,49.51,50.09,49.50,50.00,3138
LANS,D,20080905,50.00,50.00,49.50,50.00,1637
LANS,D,20080908,50.00,50.10,48.54,49.26,2509
LANS,D,20080909,48.99,50.00,48.45,50.00,2689
LANS,D,20080910,50.01,50.01,49.05,49.25,1341
LANS,D,20080911,49.25,49.50,48.70,49.20,1829
LANS,D,20080912,49.20,49.30,49.20,49.30,956
LANS,D,20080915,49.30,49.50,48.05,49.50,3024
LANS,D,20080916,48.54,49.45,47.68,49.14,2560
LANS,D,20080917,49.00,49.92,49.00,49.71,987
LANS,D,20080918,48.90,49.50,46.75,49.00,4382
LANS,D,20080919,49.50,50.42,48.85,50.42,1979
LBI,D,20080901,2.02,2.05,1.98,2.05,19345
LBI,D,20080902,1.97,2.22,1.97,2.22,91803
LBI,D,20080903,2.16,2.28,2.13,2.23,43025
LBI,D,20080904,2.23,2.24,2.05,2.05,22850
LBI,D,20080905,2.07,2.14,2.04,2.13,36250
LBI,D,20080908,2.09,2.17,2.04,2.07,63657
LBI,D,20080909,2.02,2.07,1.98,2.07,42631
LBI,D,20080910,2.05,2.07,1.96,2.07,49663
LBI,D,20080911,2.05,2.05,1.89,1.97,47434
LBI,D,20080912,1.97,1.97,1.85,1.93,27744
LBI,D,20080915,1.85,1.85,1.69,1.80,109559
LBI,D,20080916,1.69,1.69,1.60,1.68,154351
LBI,D,20080917,1.67,1.67,1.56,1.65,63200
LBI,D,20080918,1.59,1.59,1.40,1.40,81466
LBI,D,20080919,1.55,1.60,1.36,1.45,152461
LBPE,D,20080901,7.75,7.79,7.50,7.50,6586
LBPE,D,20080902,7.94,7.94,7.52,7.79,7326
LBPE,D,20080903,7.50,7.78,7.50,7.74,5333
LBPE,D,20080904,7.50,7.74,7.35,7.64,35462
LBPE,D,20080905,7.35,7.35,7.00,7.19,29764
LBPE,D,20080908,7.00,7.20,7.00,7.10,16302
LBPE,D,20080909,7.00,7.10,6.85,6.85,19551
LBPE,D,20080910,6.50,7.40,6.50,6.70,28736
LBPE,D,20080911,6.65,6.65,5.76,5.77,99549
LBPE,D,20080912,6.34,6.34,5.75,6.14,55723
LBPE,D,20080915,6.14,6.14,6.14,6.14,0
LBPE,D,20080916,4.50,6.00,4.50,5.04,29239
LBPE,D,20080917,6.00,6.00,5.00,5.51,65043
LBPE,D,20080918,5.85,5.85,5.31,5.50,30323
LBPE,D,20080919,5.65,6.00,5.52,5.99,40719
LEO,D,20080901,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080902,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080903,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080904,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080905,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080908,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080909,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080910,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080911,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080912,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080915,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080916,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080917,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080918,101500.00,101500.00,101500.00,101500.00,0
LEO,D,20080919,101500.00,101500.00,101500.00,101500.00,0
LIACS,D,20080901,9.30,9.30,9.30,9.30,0
LIACS,D,20080902,9.30,9.30,9.30,9.30,0
LIACS,D,20080903,9.10,9.30,9.10,9.30,6414
LIACS,D,20080904,9.30,9.30,9.30,9.30,23500
LIACS,D,20080905,9.30,9.30,9.30,9.30,0
LIACS,D,20080908,9.30,9.30,9.30,9.30,0
LIACS,D,20080909,9.30,9.30,9.30,9.30,0
LIACS,D,20080910,9.30,9.30,9.30,9.30,0
LIACS,D,20080911,9.30,9.30,9.30,9.30,0
LIACS,D,20080912,9.20,9.20,9.20,9.20,106500
LIACS,D,20080915,9.20,9.20,9.20,9.20,0
LIACS,D,20080916,9.20,9.20,9.20,9.20,0
LIACS,D,20080917,9.20,9.20,9.20,9.20,0
LIACS,D,20080918,9.10,9.10,9.10,9.10,19086
LIACS,D,20080919,8.90,9.04,8.50,9.04,480000
LIACW,D,20080901,0.65,0.65,0.65,0.65,0
LIACW,D,20080902,0.65,0.65,0.65,0.65,0
LIACW,D,20080903,0.70,0.70,0.70,0.70,100000
LIACW,D,20080904,0.70,0.70,0.70,0.70,0
LIACW,D,20080905,0.70,0.70,0.70,0.70,200000
LIACW,D,20080908,0.70,0.70,0.70,0.70,0
LIACW,D,20080909,0.70,0.70,0.70,0.70,0
LIACW,D,20080910,0.70,0.70,0.70,0.70,0
LIACW,D,20080911,0.70,0.70,0.70,0.70,0
LIACW,D,20080912,0.70,0.70,0.70,0.70,0
LIACW,D,20080915,0.70,0.70,0.70,0.70,0
LIACW,D,20080916,0.70,0.70,0.70,0.70,0
LIACW,D,20080917,0.54,0.54,0.54,0.54,122914
LIACW,D,20080918,0.54,0.54,0.54,0.54,0
LIACW,D,20080919,0.52,0.52,0.52,0.52,342086
LOG,D,20080901,1.66,1.69,1.65,1.67,1456943
LOG,D,20080902,1.67,1.78,1.67,1.77,2965968
LOG,D,20080903,1.77,1.77,1.70,1.71,2374652
LOG,D,20080904,1.71,1.72,1.61,1.61,3450324
LOG,D,20080905,1.60,1.66,1.57,1.59,3026424
LOG,D,20080908,1.64,1.65,1.58,1.60,2799565
LOG,D,20080909,1.61,1.66,1.58,1.59,1666293
LOG,D,20080910,1.58,1.60,1.55,1.58,1704411
LOG,D,20080911,1.58,1.58,1.52,1.54,2089068
LOG,D,20080912,1.57,1.60,1.56,1.57,1306089
LOG,D,20080915,1.55,1.57,1.48,1.56,2593861
LOG,D,20080916,1.52,1.54,1.46,1.50,2909026
LOG,D,20080917,1.52,1.56,1.45,1.47,2638497
LOG,D,20080918,1.46,1.52,1.44,1.48,2355469
LOG,D,20080919,1.55,1.67,1.55,1.65,4649260
MACIN,D,20080901,12.19,12.40,12.00,12.22,6645
MACIN,D,20080902,12.00,12.67,12.00,12.67,27142
MACIN,D,20080903,12.77,12.80,12.20,12.69,5997
MACIN,D,20080904,12.68,12.97,12.20,12.69,5305
MACIN,D,20080905,12.20,12.57,11.75,12.04,60548
MACIN,D,20080908,12.10,12.10,11.37,11.73,12534
MACIN,D,20080909,11.65,12.20,11.25,11.56,12739
MACIN,D,20080910,11.37,11.80,11.36,11.80,1295
MACIN,D,20080911,11.47,11.74,11.30,11.46,10951
MACIN,D,20080912,11.50,11.50,11.08,11.40,5505
MACIN,D,20080915,11.37,11.55,10.80,11.37,6739
MACIN,D,20080916,11.33,11.65,11.16,11.31,20417
MACIN,D,20080917,11.12,11.40,10.98,10.98,11137
MACIN,D,20080918,10.95,11.34,10.62,10.84,10528
MACIN,D,20080919,11.25,11.80,10.65,10.98,16237
MASH,D,20080901,0.18,0.18,0.18,0.18,35
MASH,D,20080902,0.17,0.17,0.17,0.17,10200
MASH,D,20080903,0.17,0.17,0.17,0.17,0
MASH,D,20080904,0.17,0.17,0.17,0.17,900
MASH,D,20080905,0.17,0.17,0.17,0.17,0
MASH,D,20080908,0.17,0.17,0.17,0.17,0
MASH,D,20080909,0.17,0.17,0.17,0.17,0
MASH,D,20080910,0.16,0.16,0.16,0.16,300
MASH,D,20080911,0.16,0.16,0.16,0.16,0
MASH,D,20080912,0.16,0.16,0.16,0.16,0
MASH,D,20080915,0.16,0.16,0.16,0.16,20400
MASH,D,20080916,0.16,0.16,0.16,0.16,0
MASH,D,20080917,0.17,0.17,0.17,0.17,6270
MASH,D,20080918,0.16,0.16,0.16,0.16,9069
MASH,D,20080919,0.16,0.16,0.16,0.16,200
MOO,D,20080901,5.04,5.17,5.03,5.13,214829
MOO,D,20080902,5.14,5.16,5.01,5.05,274083
MOO,D,20080903,5.00,5.01,4.92,4.97,180175
MOO,D,20080904,5.00,5.07,4.94,5.02,350431
MOO,D,20080905,5.00,5.00,4.70,4.73,353600
MOO,D,20080908,4.81,4.95,4.80,4.84,392601
MOO,D,20080909,4.84,4.85,4.64,4.67,228356
MOO,D,20080910,4.60,4.68,4.26,4.32,638977
MOO,D,20080911,4.23,4.29,4.00,4.10,470346
MOO,D,20080912,4.12,4.17,3.87,3.98,436522
MOO,D,20080915,3.90,3.90,3.66,3.84,380076
MOO,D,20080916,3.75,3.85,3.70,3.78,389428
MOO,D,20080917,3.83,3.85,3.17,3.31,755388
MOO,D,20080918,3.13,3.35,3.09,3.17,946392
MOO,D,20080919,3.60,3.67,3.32,3.61,1257177
MSHIA,D,20080901,6.60,6.60,6.60,6.60,0
MSHIA,D,20080902,6.60,6.60,6.60,6.60,0
MSHIA,D,20080903,6.60,6.60,6.60,6.60,0
MSHIA,D,20080904,6.60,6.60,6.60,6.60,0
MSHIA,D,20080905,6.60,6.60,6.60,6.60,0
MSHIA,D,20080908,6.60,6.60,6.60,6.60,0
MSHIA,D,20080909,6.60,6.60,6.60,6.60,0
MSHIA,D,20080910,6.60,6.60,6.60,6.60,0
MSHIA,D,20080911,6.60,6.60,6.60,6.60,0
MSHIA,D,20080912,6.60,6.60,6.60,6.60,0
MSHIA,D,20080915,6.60,6.60,6.60,6.60,0
MSHIA,D,20080916,6.60,6.60,6.60,6.60,0
MSHIA,D,20080917,6.60,6.60,6.60,6.60,0
MSHIA,D,20080918,6.60,6.60,6.60,6.60,0
MSHIA,D,20080919,6.60,6.60,6.60,6.60,0
MT,D,20080901,53.07,53.68,52.48,52.77,2417160
MT,D,20080902,52.20,52.275,49.775,49.95,6938206
MT,D,20080903,49.52,50.38,47.945,48.045,5924313
MT,D,20080904,48.05,48.62,46.15,46.24,5988123
MT,D,20080905,45.40,46.07,43.205,43.50,8474283
MT,D,20080908,45.60,46.28,44.525,44.64,5541602
MT,D,20080909,43.98,44.15,41.10,42.265,6888874
MT,D,20080910,42.195,43.88,41.80,42.62,6604181
MT,D,20080911,43.50,44.14,42.28,43.785,6232328
MT,D,20080912,45.14,46.13,44.255,46.06,4599840
MT,D,20080915,44.455,45.12,43.755,44.66,6774181
MT,D,20080916,43.59,44.725,42.50,43.085,6291192
MT,D,20080917,44.19,44.80,39.60,39.60,9142196
MT,D,20080918,38.89,40.62,37.01,37.30,6810926
MT,D,20080919,40.60,42.565,39.35,41.925,10656033
NEDAP,D,20080901,24.00,24.00,23.63,23.93,558
NEDAP,D,20080902,23.93,23.97,23.52,23.97,667
NEDAP,D,20080903,23.97,23.97,23.97,23.97,1
NEDAP,D,20080904,23.95,23.95,23.78,23.80,3069
NEDAP,D,20080905,23.80,24.00,23.31,23.64,1465
NEDAP,D,20080908,23.64,23.98,23.55,23.89,1234
NEDAP,D,20080909,23.89,23.89,23.80,23.80,644
NEDAP,D,20080910,23.80,23.87,23.71,23.87,802
NEDAP,D,20080911,23.75,23.78,23.57,23.78,1748
NEDAP,D,20080912,23.78,23.78,23.30,23.70,529
NEDAP,D,20080915,23.70,23.75,21.90,22.17,2741
NEDAP,D,20080916,22.17,22.40,21.57,22.05,4860
NEDAP,D,20080917,21.64,23.50,21.64,23.40,6538
NEDAP,D,20080918,23.19,23.29,22.63,23.22,1218
NEDAP,D,20080919,23.22,23.32,23.22,23.32,1822
NEDFI,D,20080901,2.63,2.63,2.59,2.60,4862
NEDFI,D,20080902,2.61,2.78,2.61,2.78,13727
NEDFI,D,20080903,2.78,2.80,2.78,2.79,4249
NEDFI,D,20080904,2.70,2.80,2.66,2.66,10435
NEDFI,D,20080905,2.66,2.70,2.60,2.70,2516
NEDFI,D,20080908,2.60,2.80,2.60,2.80,31374
NEDFI,D,20080909,2.80,2.83,2.72,2.82,10035
NEDFI,D,20080910,2.84,2.99,2.75,2.82,18265
NEDFI,D,20080911,2.82,2.82,2.78,2.82,35834
NEDFI,D,20080912,2.82,2.82,2.59,2.70,4309
NEDFI,D,20080915,2.70,2.70,2.45,2.69,2033
NEDFI,D,20080916,2.69,2.69,2.45,2.45,16632
NEDFI,D,20080917,2.45,2.50,2.37,2.43,10151
NEDFI,D,20080918,2.43,2.50,2.22,2.23,7888
NEDFI,D,20080919,2.23,2.70,2.12,2.70,78110
NEWAY,D,20080901,6.20,6.20,6.00,6.01,3162
NEWAY,D,20080902,6.00,6.16,6.00,6.16,1638
NEWAY,D,20080903,6.22,6.22,6.11,6.11,1433
NEWAY,D,20080904,6.11,6.11,6.08,6.08,561
NEWAY,D,20080905,6.00,6.00,5.56,6.00,6260
NEWAY,D,20080908,6.00,6.00,5.91,5.91,840
NEWAY,D,20080909,5.96,5.96,5.72,5.72,830
NEWAY,D,20080910,5.72,5.72,5.65,5.65,501
NEWAY,D,20080911,5.64,5.64,5.44,5.44,2819
NEWAY,D,20080912,5.44,5.54,5.40,5.54,2101
NEWAY,D,20080915,5.50,5.50,5.08,5.13,2160
NEWAY,D,20080916,5.36,5.45,5.10,5.36,12282
NEWAY,D,20080917,5.50,5.57,5.40,5.45,8752
NEWAY,D,20080918,5.45,5.63,5.41,5.63,3895
NEWAY,D,20080919,5.80,5.89,5.60,5.60,4451
NISTI,D,20080901,16.70,16.99,16.70,16.75,19882
NISTI,D,20080902,16.75,17.35,16.75,17.19,48843
NISTI,D,20080903,17.19,17.23,16.91,17.00,19762
NISTI,D,20080904,17.00,17.09,16.65,16.65,37432
NISTI,D,20080905,16.74,16.97,16.34,16.34,52724
NISTI,D,20080908,16.70,17.05,16.50,16.60,40668
NISTI,D,20080909,16.76,17.00,16.61,16.62,79527
NISTI,D,20080910,16.81,17.00,16.50,16.90,38292
NISTI,D,20080911,16.95,17.04,16.71,17.04,41130
NISTI,D,20080912,17.09,17.40,16.97,17.22,32221
NISTI,D,20080915,17.00,17.16,16.72,16.75,22992
NISTI,D,20080916,16.65,17.50,16.59,17.50,74013
NISTI,D,20080917,17.35,17.74,17.00,17.00,87715
NISTI,D,20080918,16.64,17.11,16.35,16.50,72221
NISTI,D,20080919,17.25,17.50,16.77,17.00,104507
NRP,D,20080901,0.68,0.68,0.68,0.68,0
NRP,D,20080902,0.68,0.68,0.68,0.68,0
NRP,D,20080903,0.67,0.67,0.67,0.67,110000
NRP,D,20080904,0.70,0.70,0.67,0.67,280603
NRP,D,20080905,0.67,0.67,0.67,0.67,0
NRP,D,20080908,0.67,0.67,0.67,0.67,0
NRP,D,20080909,0.67,0.67,0.67,0.67,0
NRP,D,20080910,0.67,0.67,0.67,0.67,0
NRP,D,20080911,0.68,0.68,0.67,0.67,25597
NRP,D,20080912,0.65,0.67,0.65,0.67,20000
NRP,D,20080915,0.70,0.70,0.69,0.69,67000
NRP,D,20080916,0.67,0.67,0.66,0.66,55000
NRP,D,20080917,0.69,0.70,0.66,0.66,99754
NRP,D,20080918,0.64,0.66,0.55,0.66,41569
NRP,D,20080919,0.66,0.66,0.66,0.66,8000
NUO,D,20080901,42.12,42.12,41.50,41.97,115641
NUO,D,20080902,42.16,42.16,40.80,41.36,236127
NUO,D,20080903,41.36,41.97,41.00,41.49,206281
NUO,D,20080904,41.49,42.00,40.99,40.99,237313
NUO,D,20080905,40.52,41.03,40.16,40.48,181046
NUO,D,20080908,40.90,41.48,40.70,41.01,154756
NUO,D,20080909,41.30,41.45,40.89,41.29,237267
NUO,D,20080910,41.05,41.40,39.22,39.55,209596
NUO,D,20080911,39.86,39.86,39.50,39.71,245602
NUO,D,20080912,39.91,40.14,39.53,40.00,185810
NUO,D,20080915,39.50,39.88,39.16,39.41,172445
NUO,D,20080916,39.01,39.51,37.21,38.35,257826
NUO,D,20080917,38.50,38.50,36.25,36.62,514355
NUO,D,20080918,36.26,36.85,35.07,35.72,339562
NUO,D,20080919,36.23,37.50,35.23,35.93,524811
NYLOP,D,20080901,22.40,22.40,22.40,22.40,0
NYLOP,D,20080902,22.40,22.40,22.40,22.40,0
NYLOP,D,20080903,22.40,22.40,22.40,22.40,0
NYLOP,D,20080904,22.40,22.40,22.40,22.40,0
NYLOP,D,20080905,22.40,22.40,22.40,22.40,0
NYLOP,D,20080908,22.40,22.40,22.40,22.40,0
NYLOP,D,20080909,22.40,22.40,22.40,22.40,0
NYLOP,D,20080910,22.40,22.40,22.40,22.40,0
NYLOP,D,20080911,22.40,22.40,22.40,22.40,0
NYLOP,D,20080912,22.40,22.40,22.40,22.40,0
NYLOP,D,20080915,22.00,22.00,22.00,22.00,150
NYLOP,D,20080916,22.00,22.00,22.00,22.00,0
NYLOP,D,20080917,22.00,22.00,22.00,22.00,0
NYLOP,D,20080918,22.00,22.00,22.00,22.00,0
NYLOP,D,20080919,22.00,22.00,22.00,22.00,0
NYXA,D,20080901,27.03,27.03,27.03,27.03,10
NYXA,D,20080902,27.03,27.03,27.03,27.03,0
NYXA,D,20080903,27.03,27.03,27.03,27.03,0
NYXA,D,20080904,27.03,27.03,27.03,27.03,0
NYXA,D,20080905,27.40,27.40,27.40,27.40,5000
NYXA,D,20080908,28.89,28.89,28.89,28.89,400
NYXA,D,20080909,28.89,28.89,28.89,28.89,0
NYXA,D,20080910,28.89,28.89,28.89,28.89,0
NYXA,D,20080911,28.89,28.89,28.89,28.89,0
NYXA,D,20080912,27.68,27.68,27.68,27.68,500
NYXA,D,20080915,27.68,27.68,27.68,27.68,0
NYXA,D,20080916,27.68,27.68,27.68,27.68,0
NYXA,D,20080917,26.64,26.64,26.42,26.61,526
NYXA,D,20080918,26.65,26.65,26.46,26.48,1050
NYXA,D,20080919,28.00,30.00,28.00,29.42,2816
OCE,D,20080901,6.70,6.75,6.60,6.71,321515
OCE,D,20080902,6.73,7.31,6.73,7.18,710031
OCE,D,20080903,7.11,7.20,6.97,7.01,477041
OCE,D,20080904,7.10,7.29,6.90,6.91,685774
OCE,D,20080905,6.76,7.00,6.68,6.92,787356
OCE,D,20080908,7.05,7.16,6.93,7.03,528343
OCE,D,20080909,7.00,7.08,6.86,6.95,344924
OCE,D,20080910,6.90,7.05,6.83,6.89,464569
OCE,D,20080911,6.94,6.95,6.73,6.80,247518
OCE,D,20080912,6.88,6.95,6.66,6.71,289667
OCE,D,20080915,6.55,6.65,6.51,6.62,373768
OCE,D,20080916,6.62,6.66,6.36,6.53,744836
OCE,D,20080917,6.60,6.63,6.16,6.24,814028
OCE,D,20080918,6.11,6.22,6.02,6.14,897150
OCE,D,20080919,6.42,6.46,6.21,6.33,652111
OCTO,D,20080901,1.12,1.14,1.11,1.14,5090
OCTO,D,20080902,1.14,1.14,1.11,1.11,5425
OCTO,D,20080903,1.15,1.18,1.00,1.02,59173
OCTO,D,20080904,0.96,1.00,0.96,0.96,526
OCTO,D,20080905,0.96,1.05,0.96,1.05,1510
OCTO,D,20080908,0.96,1.05,0.96,1.05,1495
OCTO,D,20080909,0.95,1.00,0.95,1.00,6074
OCTO,D,20080910,1.00,1.00,0.95,0.95,9250
OCTO,D,20080911,1.00,1.00,0.85,0.85,3831
OCTO,D,20080912,0.90,1.00,0.90,0.96,27390
OCTO,D,20080915,0.87,0.87,0.87,0.87,850
OCTO,D,20080916,1.05,1.05,0.95,0.96,19150
OCTO,D,20080917,0.97,0.97,0.85,0.96,8100
OCTO,D,20080918,0.96,0.96,0.87,0.87,7405
OCTO,D,20080919,0.99,1.00,0.95,0.95,25930
ONCOA,D,20080901,8.30,8.30,8.30,8.30,0
ONCOA,D,20080902,8.30,8.30,8.30,8.30,0
ONCOA,D,20080903,8.30,8.30,8.25,8.25,740
ONCOA,D,20080904,8.25,8.25,8.25,8.25,0
ONCOA,D,20080905,8.49,8.49,8.49,8.49,100
ONCOA,D,20080908,8.49,8.49,8.49,8.49,0
ONCOA,D,20080909,8.50,8.50,8.50,8.50,50
ONCOA,D,20080910,7.90,8.20,7.90,8.20,350
ONCOA,D,20080911,8.40,8.40,8.15,8.15,150
ONCOA,D,20080912,8.15,8.15,8.00,8.00,5500
ONCOA,D,20080915,7.70,7.70,7.65,7.65,600
ONCOA,D,20080916,7.90,8.00,7.50,7.80,765
ONCOA,D,20080917,8.50,8.50,8.50,8.50,250
ONCOA,D,20080918,7.50,8.09,7.40,7.79,665
ONCOA,D,20080919,8.00,8.00,8.00,8.00,100
OPG,D,20080901,11.22,11.25,10.92,10.92,134799
OPG,D,20080902,11.13,11.49,11.05,11.39,107615
OPG,D,20080903,11.31,11.43,11.20,11.31,103024
OPG,D,20080904,11.45,11.45,10.71,10.74,54124
OPG,D,20080905,10.89,10.89,10.04,10.24,212609
OPG,D,20080908,10.60,10.75,10.39,10.62,132195
OPG,D,20080909,10.60,10.60,10.12,10.25,173119
OPG,D,20080910,10.23,10.23,9.71,10.00,138747
OPG,D,20080911,9.93,9.96,9.45,9.50,165248
OPG,D,20080912,9.50,9.65,9.45,9.47,135635
OPG,D,20080915,9.40,9.44,8.96,9.25,241384
OPG,D,20080916,9.30,10.00,9.00,10.00,292739
OPG,D,20080917,9.75,10.00,9.22,9.38,116127
OPG,D,20080918,9.20,9.43,8.66,8.70,297077
OPG,D,20080919,9.15,9.45,8.90,9.28,198393
ORANW,D,20080901,6.14,6.14,6.00,6.10,1410
ORANW,D,20080902,6.03,6.10,5.87,6.05,5594
ORANW,D,20080903,6.00,6.05,5.96,6.05,1260
ORANW,D,20080904,6.05,6.05,6.05,6.05,0
ORANW,D,20080905,5.90,5.99,5.85,5.99,1218
ORANW,D,20080908,6.05,6.05,5.80,6.00,3575
ORANW,D,20080909,5.70,6.00,5.70,6.00,640
ORANW,D,20080910,5.81,5.99,5.81,5.99,697
ORANW,D,20080911,5.99,5.99,5.84,5.99,230
ORANW,D,20080912,5.99,5.99,5.99,5.99,0
ORANW,D,20080915,5.84,5.90,5.82,5.90,2050
ORANW,D,20080916,5.90,5.95,5.82,5.95,1910
ORANW,D,20080917,5.85,5.85,5.82,5.82,3980
ORANW,D,20080918,5.80,5.86,5.80,5.86,3700
ORANW,D,20080919,5.80,5.90,5.80,5.85,6460
ORAPT,D,20080901,73.25,73.25,73.25,73.25,0
ORAPT,D,20080902,73.25,73.25,73.25,73.25,0
ORAPT,D,20080903,73.25,73.25,73.25,73.25,0
ORAPT,D,20080904,73.25,73.25,73.25,73.25,0
ORAPT,D,20080905,73.25,73.25,73.25,73.25,0
ORAPT,D,20080908,73.25,73.25,73.25,73.25,0
ORAPT,D,20080909,73.25,73.25,73.25,73.25,0
ORAPT,D,20080910,73.25,73.25,73.25,73.25,0
ORAPT,D,20080911,73.25,73.25,73.25,73.25,0
ORAPT,D,20080912,73.25,73.25,73.25,73.25,0
ORAPT,D,20080915,73.25,73.25,73.25,73.25,0
ORAPT,D,20080916,73.25,73.25,73.25,73.25,0
ORAPT,D,20080917,73.25,73.25,73.25,73.25,0
ORAPT,D,20080918,73.25,73.25,73.25,73.25,0
ORAPT,D,20080919,73.25,73.25,73.25,73.25,0
ORDI,D,20080901,7.30,7.30,7.04,7.08,236931
ORDI,D,20080902,7.05,7.25,7.01,7.12,312111
ORDI,D,20080903,7.10,7.20,7.01,7.11,286226
ORDI,D,20080904,7.23,7.23,7.01,7.04,487290
ORDI,D,20080905,6.99,7.00,6.76,6.78,406505
ORDI,D,20080908,6.93,7.00,6.38,6.51,520515
ORDI,D,20080909,6.40,6.45,6.14,6.21,542649
ORDI,D,20080910,6.15,6.23,5.99,6.04,329981
ORDI,D,20080911,5.95,6.03,5.76,5.78,280892
ORDI,D,20080912,5.80,5.99,5.75,5.91,400316
ORDI,D,20080915,5.68,5.77,5.57,5.60,705710
ORDI,D,20080916,5.55,5.74,5.45,5.68,387718
ORDI,D,20080917,5.84,5.96,5.42,5.48,448998
ORDI,D,20080918,5.38,5.95,5.28,5.86,734775
ORDI,D,20080919,6.10,6.23,6.05,6.05,706172
PEPR,D,20080901,6.70,6.99,6.55,6.87,110055
PEPR,D,20080902,6.92,7.10,6.85,6.99,130947
PEPR,D,20080903,6.85,7.15,6.82,7.05,358371
PEPR,D,20080904,7.03,7.09,6.77,6.90,315479
PEPR,D,20080905,6.90,6.95,6.75,6.80,140420
PEPR,D,20080908,7.02,7.11,7.01,7.10,289501
PEPR,D,20080909,7.00,7.23,7.00,7.10,107040
PEPR,D,20080910,7.04,7.25,6.76,7.11,363259
PEPR,D,20080911,7.16,7.16,6.95,7.00,243649
PEPR,D,20080912,7.03,7.05,6.90,7.05,218517
PEPR,D,20080915,6.99,7.04,6.80,6.93,187753
PEPR,D,20080916,6.75,7.05,6.52,7.05,251283
PEPR,D,20080917,6.96,7.04,6.75,6.80,800350
PEPR,D,20080918,6.75,6.81,6.50,6.66,844874
PEPR,D,20080919,7.11,7.20,6.56,6.70,624803
PGX,D,20080901,4.14,4.24,4.10,4.10,3314
PGX,D,20080902,4.17,4.18,4.05,4.17,1431
PGX,D,20080903,4.15,4.16,3.93,4.15,2819
PGX,D,20080904,4.15,4.15,3.92,4.12,9075
PGX,D,20080905,4.10,4.10,3.86,4.06,6479
PGX,D,20080908,4.00,4.10,4.00,4.10,408
PGX,D,20080909,4.09,4.10,4.02,4.09,1981
PGX,D,20080910,4.00,4.09,4.00,4.09,1694
PGX,D,20080911,4.05,4.09,3.92,4.07,3546
PGX,D,20080912,3.95,4.07,3.95,4.04,858
PGX,D,20080915,4.04,4.04,3.90,4.00,10974
PGX,D,20080916,4.00,4.00,3.90,3.95,2200
PGX,D,20080917,3.90,4.00,3.86,4.00,1250
PGX,D,20080918,3.86,4.00,3.86,4.00,3915
PGX,D,20080919,4.00,4.04,3.90,4.04,10610
PHARM,D,20080901,0.88,0.90,0.86,0.89,161321
PHARM,D,20080902,0.89,0.92,0.88,0.90,214495
PHARM,D,20080903,1.00,1.05,0.94,0.97,1703851
PHARM,D,20080904,0.98,0.99,0.92,0.92,400844
PHARM,D,20080905,0.91,0.93,0.90,0.91,280126
PHARM,D,20080908,0.95,0.95,0.91,0.92,157639
PHARM,D,20080909,0.94,0.94,0.91,0.93,122486
PHARM,D,20080910,0.92,0.92,0.90,0.91,103757
PHARM,D,20080911,0.91,0.92,0.90,0.90,133491
PHARM,D,20080912,0.90,0.92,0.90,0.90,194824
PHARM,D,20080915,0.90,0.90,0.87,0.87,246141
PHARM,D,20080916,0.86,0.89,0.84,0.87,353440
PHARM,D,20080917,0.86,0.87,0.82,0.83,232632
PHARM,D,20080918,0.83,0.83,0.76,0.81,226457
PHARM,D,20080919,0.83,0.91,0.83,0.91,549060
PHIA,D,20080901,22.11,22.565,22.02,22.47,2819122
PHIA,D,20080902,22.37,23.07,22.37,22.94,4733893
PHIA,D,20080903,22.84,22.85,22.43,22.45,4947635
PHIA,D,20080904,22.45,22.49,22.03,22.03,6633450
PHIA,D,20080905,21.86,22.03,21.635,21.695,8942037
PHIA,D,20080908,22.23,22.465,22.055,22.22,6551795
PHIA,D,20080909,22.18,22.38,22.035,22.14,4602333
PHIA,D,20080910,22.35,22.37,21.61,21.86,6357303
PHIA,D,20080911,21.815,21.83,21.305,21.495,6524400
PHIA,D,20080912,21.84,21.84,21.24,21.49,5035744
PHIA,D,20080915,20.89,20.97,20.515,20.665,11771863
PHIA,D,20080916,20.36,21.00,20.27,20.70,12402473
PHIA,D,20080917,20.99,20.99,20.00,20.055,10359805
PHIA,D,20080918,20.22,20.22,19.40,19.58,13639409
PHIA,D,20080919,20.395,21.04,19.97,21.04,16520548
PHSZZ,D,20080901,7.39,7.39,7.15,7.37,81
PHSZZ,D,20080902,7.37,7.38,7.15,7.38,1091
PHSZZ,D,20080903,7.37,7.37,7.37,7.37,1
PHSZZ,D,20080904,7.37,7.37,7.37,7.37,1
PHSZZ,D,20080905,7.37,7.37,7.37,7.37,2
PHSZZ,D,20080908,7.34,7.35,6.95,7.35,16412
PHSZZ,D,20080909,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080910,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080911,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080912,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080915,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080916,7.34,7.34,7.34,7.34,1
PHSZZ,D,20080917,7.29,7.29,7.29,7.29,1
PHSZZ,D,20080918,7.29,7.29,7.29,7.29,1
PHSZZ,D,20080919,7.29,7.29,7.29,7.29,1
PHWZZ,D,20080901,0.20,0.20,0.20,0.20,1
PHWZZ,D,20080902,0.20,0.25,0.20,0.25,701
PHWZZ,D,20080903,0.24,0.24,0.15,0.18,3271
PHWZZ,D,20080904,0.18,0.18,0.18,0.18,1001
PHWZZ,D,20080905,0.18,0.18,0.18,0.18,2
PHWZZ,D,20080908,0.18,0.22,0.18,0.22,3501
PHWZZ,D,20080909,0.21,0.22,0.20,0.22,4501
PHWZZ,D,20080910,0.21,0.21,0.21,0.21,1
PHWZZ,D,20080911,0.21,0.21,0.21,0.21,1
PHWZZ,D,20080912,0.20,0.20,0.20,0.20,1
PHWZZ,D,20080915,0.16,0.16,0.16,0.16,1
PHWZZ,D,20080916,0.16,0.16,0.16,0.16,1
PHWZZ,D,20080917,0.16,0.16,0.16,0.16,1
PHWZZ,D,20080918,0.16,0.16,0.16,0.16,1
PHWZZ,D,20080919,0.16,0.16,0.16,0.16,1
PORF,D,20080901,20.00,20.00,20.00,20.00,100
PORF,D,20080902,20.00,20.00,20.00,20.00,0
PORF,D,20080903,20.00,20.00,20.00,20.00,0
PORF,D,20080904,20.95,20.95,20.95,20.95,249
PORF,D,20080905,20.70,20.70,20.70,20.70,120
PORF,D,20080908,20.70,20.70,20.70,20.70,0
PORF,D,20080909,20.70,20.70,20.70,20.70,0
PORF,D,20080910,20.70,20.70,20.70,20.70,0
PORF,D,20080911,20.70,20.70,20.70,20.70,0
PORF,D,20080912,20.70,20.70,20.70,20.70,0
PORF,D,20080915,20.70,20.70,20.70,20.70,0
PORF,D,20080916,20.70,20.70,20.70,20.70,0
PORF,D,20080917,17.00,17.00,17.00,17.00,6
PORF,D,20080918,17.00,17.00,17.00,17.00,25
PORF,D,20080919,17.00,17.00,17.00,17.00,300
QRIUS,D,20080901,0.50,0.50,0.49,0.49,68526
QRIUS,D,20080902,0.49,0.51,0.49,0.51,288559
QRIUS,D,20080903,0.50,0.51,0.49,0.50,203075
QRIUS,D,20080904,0.51,0.52,0.49,0.49,513373
QRIUS,D,20080905,0.50,0.50,0.49,0.50,250648
QRIUS,D,20080908,0.50,0.51,0.49,0.49,172591
QRIUS,D,20080909,0.50,0.50,0.48,0.49,156763
QRIUS,D,20080910,0.49,0.49,0.47,0.49,280219
QRIUS,D,20080911,0.48,0.49,0.47,0.49,237139
QRIUS,D,20080912,0.49,0.49,0.48,0.48,202637
QRIUS,D,20080915,0.48,0.48,0.45,0.46,436904
QRIUS,D,20080916,0.45,0.46,0.44,0.46,512935
QRIUS,D,20080917,0.46,0.47,0.44,0.44,272792
QRIUS,D,20080918,0.44,0.46,0.43,0.44,637067
QRIUS,D,20080919,0.47,0.48,0.45,0.46,753703
RAND,D,20080901,20.81,21.995,20.77,21.825,943403
RAND,D,20080902,21.90,22.68,21.51,22.135,1504167
RAND,D,20080903,21.80,22.01,21.51,21.54,1227393
RAND,D,20080904,21.51,21.68,20.545,20.61,1200421
RAND,D,20080905,20.39,20.71,20.00,20.08,1526321
RAND,D,20080908,20.84,21.60,20.765,21.325,1421426
RAND,D,20080909,21.20,21.615,21.00,21.13,1286091
RAND,D,20080910,21.13,21.17,20.69,20.72,1092956
RAND,D,20080911,20.65,21.08,20.47,20.86,1448931
RAND,D,20080912,21.06,21.44,20.615,20.88,1017814
RAND,D,20080915,20.40,20.515,20.15,20.325,1269499
RAND,D,20080916,20.01,20.45,19.335,20.17,2447608
RAND,D,20080917,20.44,20.845,19.85,20.19,2090357
RAND,D,20080918,19.84,21.315,19.555,20.95,2601990
RAND,D,20080919,21.52,22.19,21.30,21.96,2433208
RBS,D,20080901,2.82,2.94,2.82,2.86,59469
RBS,D,20080902,2.95,3.04,2.92,3.02,105332
RBS,D,20080903,3.02,3.02,2.88,2.89,235507
RBS,D,20080904,2.90,2.94,2.77,2.77,244220
RBS,D,20080905,2.76,2.80,2.68,2.73,125322
RBS,D,20080908,2.94,3.12,2.91,3.06,185545
RBS,D,20080909,3.03,3.27,3.03,3.10,272464
RBS,D,20080910,3.13,3.13,2.98,3.02,81140
RBS,D,20080911,3.01,3.01,2.87,2.92,61904
RBS,D,20080912,3.04,3.08,2.99,3.02,201462
RBS,D,20080915,2.85,2.85,2.49,2.64,172047
RBS,D,20080916,2.60,2.66,2.21,2.44,661682
RBS,D,20080917,2.57,2.60,2.00,2.13,549160
RBS,D,20080918,2.11,2.37,1.95,2.09,436125
RBS,D,20080919,2.50,2.97,2.31,2.75,980530
RCUSA,D,20080901,8.38,8.38,8.29,8.29,225
RCUSA,D,20080902,8.33,8.33,8.11,8.17,208
RCUSA,D,20080903,8.17,8.17,8.17,8.17,0
RCUSA,D,20080904,8.40,8.40,8.39,8.39,220
RCUSA,D,20080905,8.39,8.39,8.39,8.39,0
RCUSA,D,20080908,8.30,8.30,8.30,8.30,1000
RCUSA,D,20080909,8.30,8.30,8.30,8.30,0
RCUSA,D,20080910,8.30,8.30,8.30,8.30,0
RCUSA,D,20080911,8.31,8.31,8.19,8.19,700
RCUSA,D,20080912,8.12,8.12,8.12,8.12,240
RCUSA,D,20080915,8.17,8.17,8.12,8.12,350
RCUSA,D,20080916,8.29,8.29,8.29,8.29,720
RCUSA,D,20080917,8.29,8.29,8.29,8.29,0
RCUSA,D,20080918,8.11,8.11,8.11,8.11,75
RCUSA,D,20080919,8.30,8.30,8.30,8.30,63
RDSA,D,20080901,23.67,23.845,23.235,23.24,8104392
RDSA,D,20080902,23.09,23.14,22.71,22.955,16432070
RDSA,D,20080903,22.88,23.16,22.71,22.71,11163896
RDSA,D,20080904,22.755,22.92,22.08,22.08,18314844
RDSA,D,20080905,22.08,22.22,21.475,21.53,18602924
RDSA,D,20080908,22.21,22.30,21.77,21.945,10851380
RDSA,D,20080909,22.045,22.19,21.585,21.67,12879815
RDSA,D,20080910,21.68,21.95,21.485,21.665,12596162
RDSA,D,20080911,21.82,22.02,21.63,21.77,9573037
RDSA,D,20080912,22.025,22.20,21.785,22.20,10561675
RDSA,D,20080915,21.595,21.855,21.00,21.29,18685208
RDSA,D,20080916,21.02,21.095,20.00,20.155,28171496
RDSA,D,20080917,20.75,20.75,20.09,20.30,27156168
RDSA,D,20080918,20.33,20.875,20.07,20.27,27420524
RDSA,D,20080919,20.77,21.54,20.36,21.54,32949604
RDSB,D,20080901,23.30,23.30,23.14,23.14,1708
RDSB,D,20080902,22.38,22.39,22.30,22.33,9580
RDSB,D,20080903,23.10,24.14,22.38,22.38,3463
RDSB,D,20080904,22.36,23.75,21.68,23.75,18014
RDSB,D,20080905,21.69,21.69,21.00,21.00,28665
RDSB,D,20080908,22.00,22.00,21.32,21.99,1653
RDSB,D,20080909,21.60,21.60,21.01,21.01,2961
RDSB,D,20080910,20.00,21.27,20.00,21.27,6540
RDSB,D,20080911,21.36,21.47,21.19,21.35,3028
RDSB,D,20080912,21.44,21.49,21.44,21.49,577
RDSB,D,20080915,21.28,21.28,20.74,21.04,1724
RDSB,D,20080916,20.91,20.91,19.78,19.93,2933
RDSB,D,20080917,20.00,20.10,19.76,19.94,8836
RDSB,D,20080918,19.94,19.94,19.68,19.68,2153
RDSB,D,20080919,20.10,20.81,20.10,20.70,6600
REN,D,20080901,11.33,11.536,11.28,11.484,1541501
REN,D,20080902,11.44,11.68,11.343,11.625,3183953
REN,D,20080903,11.53,11.56,11.26,11.315,3224240
REN,D,20080904,11.29,11.34,10.925,10.931,3528661
REN,D,20080905,10.833,11.013,10.773,10.83,3470732
REN,D,20080908,11.20,11.288,11.037,11.206,3215387
REN,D,20080909,11.20,11.51,11.131,11.207,2775437
REN,D,20080910,11.253,11.31,11.082,11.21,2490404
REN,D,20080911,11.154,11.246,11.00,11.152,2742852
REN,D,20080912,11.23,11.309,11.093,11.286,3341122
REN,D,20080915,10.89,11.316,10.89,11.234,4251551
REN,D,20080916,11.085,11.20,10.71,10.81,5433273
REN,D,20080917,10.91,11.22,10.28,10.28,6492472
REN,D,20080918,10.29,10.52,10.079,10.195,6437552
REN,D,20080919,10.35,10.80,10.174,10.72,9480677
ROLPR,D,20080901,42.95,42.95,42.95,42.95,0
ROLPR,D,20080902,42.95,42.95,42.95,42.95,0
ROLPR,D,20080903,42.95,42.95,42.95,42.95,0
ROLPR,D,20080904,42.95,42.95,42.95,42.95,0
ROLPR,D,20080905,42.95,42.95,42.95,42.95,0
ROLPR,D,20080908,42.95,42.95,42.95,42.95,0
ROLPR,D,20080909,42.95,42.95,42.95,42.95,0
ROLPR,D,20080910,42.95,42.95,42.95,42.95,0
ROLPR,D,20080911,42.95,42.95,42.95,42.95,0
ROLPR,D,20080912,43.50,43.50,43.50,43.50,26
ROLPR,D,20080915,43.00,43.00,43.00,43.00,581
ROLPR,D,20080916,43.00,43.00,43.00,43.00,0
ROLPR,D,20080917,41.01,41.01,41.01,41.01,300
ROLPR,D,20080918,41.01,41.01,41.01,41.01,0
ROLPR,D,20080919,41.01,41.01,41.01,41.01,0
ROOD,D,20080901,0.32,0.33,0.32,0.33,78347
ROOD,D,20080902,0.32,0.34,0.32,0.34,72998
ROOD,D,20080903,0.34,0.34,0.32,0.33,47448
ROOD,D,20080904,0.33,0.33,0.32,0.32,27381
ROOD,D,20080905,0.32,0.33,0.31,0.31,62781
ROOD,D,20080908,0.32,0.34,0.32,0.32,74015
ROOD,D,20080909,0.32,0.33,0.32,0.32,76023
ROOD,D,20080910,0.32,0.32,0.31,0.31,28240
ROOD,D,20080911,0.31,0.32,0.29,0.30,64780
ROOD,D,20080912,0.31,0.32,0.30,0.31,39476
ROOD,D,20080915,0.29,0.30,0.28,0.30,48018
ROOD,D,20080916,0.29,0.29,0.28,0.29,24015
ROOD,D,20080917,0.29,0.31,0.28,0.28,27582
ROOD,D,20080918,0.28,0.29,0.28,0.28,49880
ROOD,D,20080919,0.30,0.30,0.29,0.29,59828
RSDB,D,20080901,35.50,36.00,34.80,35.50,3108
RSDB,D,20080902,35.50,35.50,34.00,35.47,3088
RSDB,D,20080903,35.02,35.49,34.00,35.36,3244
RSDB,D,20080904,35.37,35.37,35.37,35.37,41
RSDB,D,20080905,34.80,35.30,33.30,35.30,3406
RSDB,D,20080908,26.98,29.80,26.00,28.88,30849
RSDB,D,20080909,27.00,27.80,24.30,25.00,36705
RSDB,D,20080910,24.55,25.00,23.55,24.89,5375
RSDB,D,20080911,24.01,24.01,21.00,21.94,8370
RSDB,D,20080912,21.50,23.46,21.00,22.74,7039
RSDB,D,20080915,22.00,23.50,22.00,23.00,2648
RSDB,D,20080916,22.54,24.25,22.50,24.00,17308
RSDB,D,20080917,24.10,24.50,23.90,24.50,9697
RSDB,D,20080918,24.69,25.80,24.50,25.20,4510
RSDB,D,20080919,25.92,26.82,25.90,26.82,4312
SAMAS,D,20080901,2.40,2.40,2.34,2.35,2900
SAMAS,D,20080902,2.40,2.40,2.39,2.40,2866
SAMAS,D,20080903,2.40,2.40,2.38,2.40,3700
SAMAS,D,20080904,2.40,2.40,2.32,2.32,2700
SAMAS,D,20080905,2.34,2.40,2.31,2.39,3724
SAMAS,D,20080908,2.40,2.40,2.30,2.30,5475
SAMAS,D,20080909,2.35,2.35,2.30,2.30,6200
SAMAS,D,20080910,2.30,2.30,2.24,2.24,12068
SAMAS,D,20080911,2.29,2.29,2.08,2.10,33261
SAMAS,D,20080912,2.07,2.07,1.95,2.00,39625
SAMAS,D,20080915,2.00,2.00,1.95,1.95,13145
SAMAS,D,20080916,1.95,2.13,1.95,2.05,8326
SAMAS,D,20080917,2.06,2.06,1.85,1.88,27155
SAMAS,D,20080918,1.85,1.92,1.76,1.76,29890
SAMAS,D,20080919,1.92,1.94,1.86,1.94,12991
SAYE,D,20080901,21.50,21.50,21.50,21.50,0
SAYE,D,20080902,22.40,22.40,22.40,22.40,373
SAYE,D,20080903,22.40,22.40,22.40,22.40,373
SAYE,D,20080904,22.40,22.40,22.40,22.40,0
SAYE,D,20080905,21.96,21.96,21.96,21.96,224
SAYE,D,20080908,22.40,22.44,22.40,22.44,623
SAYE,D,20080909,22.00,22.00,22.00,22.00,123
SAYE,D,20080910,21.56,21.56,21.56,21.56,200
SAYE,D,20080911,21.56,21.56,21.56,21.56,0
SAYE,D,20080912,20.70,20.70,20.70,20.70,464
SAYE,D,20080915,20.00,20.00,20.00,20.00,300
SAYE,D,20080916,20.00,20.00,20.00,20.00,0
SAYE,D,20080917,20.00,20.00,20.00,20.00,0
SAYE,D,20080918,18.00,18.00,18.00,18.00,464
SAYE,D,20080919,19.51,19.51,19.51,19.51,300
SBMO,D,20080901,16.51,16.75,16.45,16.565,965519
SBMO,D,20080902,16.47,16.57,16.12,16.54,2151282
SBMO,D,20080903,16.54,16.74,16.33,16.55,1013609
SBMO,D,20080904,16.60,16.955,16.425,16.445,1677814
SBMO,D,20080905,16.295,16.70,16.10,16.34,1846123
SBMO,D,20080908,16.91,17.01,15.98,16.155,974543
SBMO,D,20080909,16.15,16.275,15.30,15.385,1597456
SBMO,D,20080910,15.40,15.81,15.29,15.665,1381619
SBMO,D,20080911,15.605,15.985,15.335,15.51,1666148
SBMO,D,20080912,15.635,15.93,15.615,15.89,1376014
SBMO,D,20080915,15.12,15.655,14.75,14.995,1763351
SBMO,D,20080916,14.70,15.08,14.30,14.835,3287966
SBMO,D,20080917,15.19,15.61,14.525,14.815,2450256
SBMO,D,20080918,14.75,15.98,14.63,15.815,3098636
SBMO,D,20080919,16.20,17.25,15.96,17.065,3934533
SCHUI,D,20080901,25.00,25.00,25.00,25.00,1056
SCHUI,D,20080902,24.60,24.60,24.60,24.60,735
SCHUI,D,20080903,24.60,25.00,24.60,25.00,312
SCHUI,D,20080904,24.50,24.50,24.50,24.50,1482
SCHUI,D,20080905,24.50,24.50,24.50,24.50,0
SCHUI,D,20080908,24.50,24.50,24.50,24.50,0
SCHUI,D,20080909,24.50,24.50,24.50,24.50,0
SCHUI,D,20080910,24.50,24.50,24.50,24.50,0
SCHUI,D,20080911,24.50,24.50,24.50,24.50,0
SCHUI,D,20080912,24.30,24.30,24.30,24.30,400
SCHUI,D,20080915,24.30,24.30,24.30,24.30,0
SCHUI,D,20080916,25.50,25.50,25.50,25.50,150
SCHUI,D,20080917,24.50,24.50,24.50,24.50,75
SCHUI,D,20080918,24.50,24.50,24.50,24.50,0
SCHUI,D,20080919,24.50,24.50,24.50,24.50,0
SDB,D,20080901,3.73,3.73,3.62,3.71,110088
SDB,D,20080902,3.70,3.75,3.70,3.71,53454
SDB,D,20080903,3.75,3.75,3.70,3.71,26896
SDB,D,20080904,3.70,3.74,3.60,3.67,56919
SDB,D,20080905,3.65,3.69,3.57,3.59,44296
SDB,D,20080908,3.65,3.79,3.55,3.70,109434
SDB,D,20080909,3.70,3.70,3.58,3.58,56228
SDB,D,20080910,3.54,3.57,3.49,3.50,42048
SDB,D,20080911,3.50,3.58,3.46,3.47,41646
SDB,D,20080912,3.44,3.50,3.42,3.48,22381
SDB,D,20080915,3.41,3.41,3.25,3.32,153919
SDB,D,20080916,3.32,3.59,3.23,3.28,196950
SDB,D,20080917,3.29,3.40,3.20,3.20,125363
SDB,D,20080918,3.29,3.29,3.11,3.23,126721
SDB,D,20080919,3.23,3.30,3.14,3.29,144759
SGOA,D,20080901,41.90,41.90,41.90,41.90,0
SGOA,D,20080902,41.90,41.90,41.90,41.90,0
SGOA,D,20080903,41.90,41.90,41.90,41.90,0
SGOA,D,20080904,41.90,41.90,41.90,41.90,0
SGOA,D,20080905,40.82,40.82,40.82,40.82,1758
SGOA,D,20080908,40.82,40.82,40.82,40.82,0
SGOA,D,20080909,40.82,40.82,40.82,40.82,0
SGOA,D,20080910,41.00,41.00,41.00,41.00,15
SGOA,D,20080911,41.00,41.00,41.00,41.00,0
SGOA,D,20080912,41.00,41.00,41.00,41.00,0
SGOA,D,20080915,41.00,41.00,41.00,41.00,0
SGOA,D,20080916,41.00,41.00,41.00,41.00,0
SGOA,D,20080917,41.00,41.00,41.00,41.00,0
SGOA,D,20080918,41.00,41.00,41.00,41.00,0
SGOA,D,20080919,41.00,41.00,41.00,41.00,0
SIMAC,D,20080901,2.29,2.32,2.23,2.32,7548
SIMAC,D,20080902,2.27,2.38,2.25,2.38,4980
SIMAC,D,20080903,2.30,2.39,2.30,2.39,1000
SIMAC,D,20080904,2.39,2.39,2.39,2.39,0
SIMAC,D,20080905,2.27,2.39,2.26,2.39,9458
SIMAC,D,20080908,2.35,2.35,2.26,2.31,3714
SIMAC,D,20080909,2.26,2.29,2.26,2.29,1100
SIMAC,D,20080910,2.29,2.30,2.26,2.30,3175
SIMAC,D,20080911,2.27,2.30,2.26,2.30,7588
SIMAC,D,20080912,2.26,2.34,2.15,2.34,1000
SIMAC,D,20080915,2.15,2.20,2.12,2.20,15000
SIMAC,D,20080916,2.21,2.21,2.03,2.21,2600
SIMAC,D,20080917,2.20,2.30,2.20,2.20,3950
SIMAC,D,20080918,2.14,2.25,2.08,2.25,4755
SIMAC,D,20080919,2.11,2.31,2.11,2.27,6369
SLIGR,D,20080901,23.60,24.15,23.44,23.83,44047
SLIGR,D,20080902,24.15,24.39,23.97,24.33,42642
SLIGR,D,20080903,24.25,24.25,23.61,23.75,26805
SLIGR,D,20080904,23.74,23.74,23.00,23.30,68833
SLIGR,D,20080905,22.97,23.19,22.58,22.78,80478
SLIGR,D,20080908,23.05,23.32,22.60,23.00,78817
SLIGR,D,20080909,23.30,23.30,22.72,22.98,78071
SLIGR,D,20080910,22.80,22.89,22.35,22.43,20991
SLIGR,D,20080911,22.40,22.40,21.51,21.67,57335
SLIGR,D,20080912,21.65,21.87,21.54,21.54,15250
SLIGR,D,20080915,21.40,22.00,21.00,21.37,24207
SLIGR,D,20080916,21.39,22.65,21.10,22.30,90152
SLIGR,D,20080917,22.63,22.64,22.04,22.59,50325
SLIGR,D,20080918,22.70,24.00,21.51,23.00,156910
SLIGR,D,20080919,23.50,24.16,23.34,23.34,78318
SMIT,D,20080901,52.75,53.20,52.27,52.43,106181
SMIT,D,20080902,52.50,52.98,51.86,52.19,130607
SMIT,D,20080903,52.00,52.00,49.50,50.49,234761
SMIT,D,20080904,50.50,51.16,49.35,49.35,97170
SMIT,D,20080905,49.06,49.52,48.16,48.50,218774
SMIT,D,20080908,49.05,50.91,49.05,49.75,176206
SMIT,D,20080909,49.35,49.79,48.31,48.69,160173
SMIT,D,20080910,48.00,48.87,46.82,47.07,166501
SMIT,D,20080911,47.64,49.50,47.63,48.17,104454
SMIT,D,20080912,48.97,49.03,47.75,48.19,42082
SMIT,D,20080915,62.00,62.20,58.90,61.79,1836972
SMIT,D,20080916,61.50,62.15,60.58,61.25,861053
SMIT,D,20080917,61.70,63.95,61.70,62.50,269583
SMIT,D,20080918,62.50,63.80,62.20,62.50,334293
SMIT,D,20080919,62.62,64.40,62.62,63.87,342057
SOPH,D,20080901,0.19,0.19,0.18,0.19,360786
SOPH,D,20080902,0.19,0.19,0.18,0.19,186086
SOPH,D,20080903,0.19,0.19,0.18,0.19,51770
SOPH,D,20080904,0.18,0.19,0.18,0.18,305251
SOPH,D,20080905,0.17,0.18,0.16,0.17,896217
SOPH,D,20080908,0.17,0.18,0.17,0.17,370124
SOPH,D,20080909,0.17,0.18,0.16,0.17,113285
SOPH,D,20080910,0.16,0.17,0.16,0.16,164923
SOPH,D,20080911,0.16,0.17,0.16,0.17,368701
SOPH,D,20080912,0.17,0.17,0.16,0.17,79900
SOPH,D,20080915,0.17,0.17,0.15,0.16,540329
SOPH,D,20080916,0.15,0.16,0.15,0.16,1286666
SOPH,D,20080917,0.15,0.16,0.15,0.15,312558
SOPH,D,20080918,0.14,0.15,0.14,0.15,208058
SOPH,D,20080919,0.15,0.16,0.15,0.16,329251
SPYKR,D,20080901,5.78,5.78,5.25,5.30,22739
SPYKR,D,20080902,5.33,5.54,5.30,5.38,19698
SPYKR,D,20080903,5.39,5.39,5.23,5.28,4142
SPYKR,D,20080904,5.36,5.36,5.13,5.13,12492
SPYKR,D,20080905,5.23,5.23,5.13,5.13,19129
SPYKR,D,20080908,5.20,5.25,5.03,5.03,13036
SPYKR,D,20080909,5.20,5.35,5.01,5.20,31992
SPYKR,D,20080910,5.29,5.29,5.20,5.20,2102
SPYKR,D,20080911,5.29,5.29,4.90,4.99,6289
SPYKR,D,20080912,4.99,5.10,4.90,5.10,7198
SPYKR,D,20080915,5.10,5.10,4.70,4.84,9597
SPYKR,D,20080916,4.55,4.75,4.55,4.69,5863
SPYKR,D,20080917,4.68,4.80,4.56,4.56,6009
SPYKR,D,20080918,4.55,4.79,4.00,4.00,5678
SPYKR,D,20080919,4.20,4.48,4.20,4.48,5475
SR,D,20080901,11.33,11.49,11.27,11.36,352794
SR,D,20080902,11.44,11.83,11.40,11.66,528082
SR,D,20080903,11.30,11.44,11.23,11.34,844110
SR,D,20080904,11.27,11.31,10.65,10.65,1188094
SR,D,20080905,10.60,10.79,10.40,10.63,992946
SR,D,20080908,10.99,11.09,10.80,10.96,921405
SR,D,20080909,11.01,11.12,10.89,11.02,1060061
SR,D,20080910,10.90,11.19,10.87,11.14,1249372
SR,D,20080911,11.06,11.08,10.41,10.64,993427
SR,D,20080912,10.70,10.78,10.38,10.57,448709
SR,D,20080915,10.20,10.27,9.85,10.09,597593
SR,D,20080916,9.89,10.32,9.85,10.19,1090175
SR,D,20080917,10.33,10.66,9.85,9.95,1180008
SR,D,20080918,9.90,10.10,9.40,9.46,1235977
SR,D,20080919,9.98,10.68,9.90,10.55,2087624
STRN,D,20080901,23.34,23.34,22.38,22.50,1528
STRN,D,20080902,22.49,22.50,22.13,22.50,30
STRN,D,20080903,22.50,22.50,22.50,22.50,5
STRN,D,20080904,22.50,22.50,22.05,22.49,8
STRN,D,20080905,22.48,22.49,21.90,22.49,131
STRN,D,20080908,22.49,22.80,21.96,22.80,4821
STRN,D,20080909,22.80,22.80,22.80,22.80,1
STRN,D,20080910,22.80,23.35,22.80,22.99,6669
STRN,D,20080911,22.99,23.15,22.99,23.15,862
STRN,D,20080912,23.15,23.15,23.15,23.15,1
STRN,D,20080915,23.15,23.15,23.15,23.15,1
STRN,D,20080916,23.15,23.16,22.23,22.99,1064
STRN,D,20080917,22.99,22.99,22.99,22.99,5
STRN,D,20080918,22.99,22.99,21.02,22.80,1480
STRN,D,20080919,22.80,24.00,22.18,24.00,15904
TELEG,D,20080901,18.17,18.21,18.00,18.05,2142
TELEG,D,20080902,18.00,18.99,18.00,18.99,17176
TELEG,D,20080903,18.62,19.30,18.62,19.00,37647
TELEG,D,20080904,19.03,20.42,19.01,19.19,40617
TELEG,D,20080905,18.82,19.00,18.60,18.86,21987
TELEG,D,20080908,18.94,19.76,18.78,19.13,57106
TELEG,D,20080909,19.17,19.49,18.88,19.27,16917
TELEG,D,20080910,19.45,19.50,19.05,19.09,12526
TELEG,D,20080911,19.00,19.19,18.58,19.00,23840
TELEG,D,20080912,19.04,19.30,18.07,18.99,17484
TELEG,D,20080915,19.00,19.49,18.10,19.39,13268
TELEG,D,20080916,18.81,20.25,18.00,19.30,52246
TELEG,D,20080917,18.94,19.75,18.94,19.45,48600
TELEG,D,20080918,19.60,20.75,19.50,19.96,76694
TELEG,D,20080919,21.40,21.48,20.00,20.24,90255
TFG,D,20080901,6.58,6.58,6.24,6.25,20200
TFG,D,20080902,6.25,6.55,6.25,6.30,10268
TFG,D,20080903,6.25,6.39,5.95,6.00,25751
TFG,D,20080904,6.00,6.00,6.00,6.00,14689
TFG,D,20080905,6.00,6.00,6.00,6.00,2000
TFG,D,20080908,6.28,6.29,6.15,6.15,23089
TFG,D,20080909,6.02,6.10,6.02,6.03,8524
TFG,D,20080910,6.00,6.00,6.00,6.00,11000
TFG,D,20080911,6.00,6.00,6.00,6.00,140
TFG,D,20080912,6.00,6.00,6.00,6.00,0
TFG,D,20080915,6.00,6.00,6.00,6.00,635
TFG,D,20080916,6.10,6.10,5.86,5.86,34515
TFG,D,20080917,5.66,5.93,5.36,5.69,31256
TFG,D,20080918,5.69,5.69,4.62,5.00,91177
TFG,D,20080919,5.00,5.99,4.75,5.82,51411
TIE,D,20080901,0.11,0.12,0.11,0.11,43149
TIE,D,20080902,0.11,0.12,0.11,0.11,275317
TIE,D,20080903,0.12,0.13,0.11,0.13,1311376
TIE,D,20080904,0.12,0.13,0.11,0.12,1315841
TIE,D,20080905,0.12,0.12,0.11,0.11,302034
TIE,D,20080908,0.12,0.12,0.11,0.12,28401
TIE,D,20080909,0.11,0.12,0.11,0.12,13086
TIE,D,20080910,0.11,0.12,0.11,0.12,520032
TIE,D,20080911,0.12,0.12,0.12,0.12,54091
TIE,D,20080912,0.12,0.12,0.11,0.12,32166
TIE,D,20080915,0.12,0.12,0.11,0.12,69602
TIE,D,20080916,0.11,0.12,0.11,0.12,235673
TIE,D,20080917,0.12,0.12,0.11,0.11,80361
TIE,D,20080918,0.11,0.12,0.11,0.12,93504
TIE,D,20080919,0.11,0.12,0.11,0.12,28542
TISN,D,20080901,1.44,1.44,1.44,1.44,0
TISN,D,20080902,1.44,1.50,1.44,1.50,693
TISN,D,20080903,1.50,1.50,1.46,1.47,983
TISN,D,20080904,1.46,1.46,1.40,1.40,3716
TISN,D,20080905,1.39,1.49,1.39,1.49,5081
TISN,D,20080908,1.41,1.55,1.41,1.41,2216
TISN,D,20080909,1.39,1.41,1.39,1.41,91
TISN,D,20080910,1.41,1.41,1.41,1.41,161
TISN,D,20080911,1.41,1.41,1.41,1.41,339
TISN,D,20080912,1.41,1.42,1.41,1.41,2921
TISN,D,20080915,1.39,1.39,1.39,1.39,508
TISN,D,20080916,1.38,1.39,1.38,1.39,718
TISN,D,20080917,1.39,1.39,1.38,1.38,2117
TISN,D,20080918,1.40,1.40,1.30,1.30,5232
TISN,D,20080919,1.31,1.32,1.31,1.31,858
TNT,D,20080901,25.30,25.45,24.775,25.19,1762625
TNT,D,20080902,25.26,25.79,24.68,24.80,4220977
TNT,D,20080903,24.745,24.97,24.40,24.81,2660419
TNT,D,20080904,25.50,25.56,23.64,24.06,3488767
TNT,D,20080905,23.91,24.12,23.55,23.79,1992567
TNT,D,20080908,24.335,24.495,24.025,24.34,1951468
TNT,D,20080909,24.075,24.39,23.625,23.805,1719748
TNT,D,20080910,23.865,24.14,23.40,23.765,2318805
TNT,D,20080911,23.705,24.055,22.97,23.35,2215636
TNT,D,20080912,23.52,25.49,23.41,25.23,4672634
TNT,D,20080915,24.06,24.47,23.675,24.09,3105099
TNT,D,20080916,23.78,25.105,23.36,23.50,3531744
TNT,D,20080917,23.51,23.80,22.32,22.51,3418647
TNT,D,20080918,22.48,22.51,20.50,21.05,5877580
TNT,D,20080919,22.00,22.735,21.60,22.54,5659060
TOM2,D,20080901,16.80,17.64,16.69,17.50,809148
TOM2,D,20080902,17.52,18.53,17.34,18.375,1912087
TOM2,D,20080903,18.05,18.69,17.60,17.60,2209535
TOM2,D,20080904,17.695,17.75,16.79,16.825,1327492
TOM2,D,20080905,16.62,16.89,15.86,15.93,1747559
TOM2,D,20080908,16.725,16.85,16.30,16.475,1378817
TOM2,D,20080909,16.50,16.67,16.05,16.125,848891
TOM2,D,20080910,16.03,16.04,15.125,15.125,2004768
TOM2,D,20080911,15.15,15.45,14.29,14.62,1686680
TOM2,D,20080912,14.91,15.05,14.52,14.905,1293819
TOM2,D,20080915,14.50,14.60,14.02,14.45,1045751
TOM2,D,20080916,14.16,14.40,13.605,14.12,2320743
TOM2,D,20080917,14.50,14.95,13.25,13.28,2733859
TOM2,D,20080918,13.10,14.185,12.75,13.74,2388263
TOM2,D,20080919,15.00,15.15,14.505,15.00,2614487
TOPS,D,20080901,9.46,9.46,9.46,9.46,4686
TOPS,D,20080902,9.80,9.80,9.80,9.80,10000
TOPS,D,20080903,10.29,10.29,9.80,9.80,21719
TOPS,D,20080904,10.20,10.70,9.70,9.80,62946
TOPS,D,20080905,9.75,9.79,9.52,9.52,700
TOPS,D,20080908,9.99,9.99,9.26,9.96,866
TOPS,D,20080909,9.96,9.96,9.96,9.96,0
TOPS,D,20080910,9.69,9.70,9.69,9.70,2108
TOPS,D,20080911,9.10,9.20,9.10,9.20,5000
TOPS,D,20080912,9.00,9.50,9.00,9.13,28082
TOPS,D,20080915,9.25,9.64,9.23,9.35,11029
TOPS,D,20080916,9.31,9.32,9.30,9.30,11567
TOPS,D,20080917,9.47,9.47,9.26,9.26,6816
TOPS,D,20080918,9.00,9.50,9.00,9.20,38590
TOPS,D,20080919,9.20,9.50,9.20,9.39,7544
TOPSE,D,20080901,9.30,9.80,9.30,9.53,13021
TOPSE,D,20080902,9.55,9.80,9.55,9.80,37950
TOPSE,D,20080903,9.62,9.62,9.62,9.62,2500
TOPSE,D,20080904,9.57,9.57,9.31,9.40,48022
TOPSE,D,20080905,9.21,9.40,9.21,9.30,72030
TOPSE,D,20080908,9.44,9.44,9.44,9.44,100
TOPSE,D,20080909,9.38,9.38,9.13,9.13,73918
TOPSE,D,20080910,9.22,9.22,9.10,9.10,28141
TOPSE,D,20080911,8.93,8.93,8.92,8.92,28659
TOPSE,D,20080912,8.90,8.95,8.81,8.93,96717
TOPSE,D,20080915,8.90,8.96,8.75,8.90,117421
TOPSE,D,20080916,8.80,8.99,8.80,8.91,89972
TOPSE,D,20080917,9.02,9.03,8.85,8.85,55904
TOPSE,D,20080918,8.80,8.83,8.78,8.83,71341
TOPSE,D,20080919,8.85,9.00,8.70,8.85,168548
TOPSU,D,20080901,9.66,9.66,9.66,9.66,22
TOPSU,D,20080902,9.92,9.92,9.61,9.61,937
TOPSU,D,20080903,10.24,10.24,9.80,9.80,4573
TOPSU,D,20080904,9.81,9.81,9.71,9.81,19363
TOPSU,D,20080905,9.81,9.81,9.81,9.81,0
TOPSU,D,20080908,9.81,9.81,9.81,9.81,0
TOPSU,D,20080909,9.35,9.89,9.35,9.89,39
TOPSU,D,20080910,9.89,9.89,9.89,9.89,0
TOPSU,D,20080911,9.89,9.89,9.89,9.89,0
TOPSU,D,20080912,9.69,9.70,9.16,9.16,20004
TOPSU,D,20080915,9.70,9.70,9.25,9.27,29110
TOPSU,D,20080916,9.27,9.27,9.27,9.27,0
TOPSU,D,20080917,9.00,9.18,9.00,9.11,27133
TOPSU,D,20080918,10.00,10.00,9.20,9.20,27324
TOPSU,D,20080919,9.20,9.20,9.20,9.20,0
TWEKA,D,20080901,15.49,15.96,15.49,15.89,71455
TWEKA,D,20080902,16.00,16.00,15.66,15.75,26949
TWEKA,D,20080903,15.85,15.97,15.75,15.97,52316
TWEKA,D,20080904,15.95,15.95,15.25,15.25,24162
TWEKA,D,20080905,15.48,15.84,14.80,15.20,94852
TWEKA,D,20080908,15.80,15.94,15.54,15.70,99495
TWEKA,D,20080909,15.85,15.89,15.52,15.80,76295
TWEKA,D,20080910,15.80,15.93,15.49,15.50,48935
TWEKA,D,20080911,15.35,15.75,15.17,15.21,36975
TWEKA,D,20080912,15.40,15.46,15.20,15.39,18899
TWEKA,D,20080915,15.20,15.80,14.50,15.80,45114
TWEKA,D,20080916,15.50,15.69,14.21,14.60,155020
TWEKA,D,20080917,14.88,15.00,13.40,13.52,117546
TWEKA,D,20080918,13.26,14.13,13.24,13.82,57334
TWEKA,D,20080919,14.60,15.39,14.20,15.39,62109
U4AGR,D,20080901,14.88,15.01,14.71,15.00,56766
U4AGR,D,20080902,15.09,15.09,14.75,14.75,25791
U4AGR,D,20080903,14.75,14.99,14.55,14.62,19873
U4AGR,D,20080904,14.80,14.98,14.30,14.48,71136
U4AGR,D,20080905,14.35,14.43,13.74,14.15,33375
U4AGR,D,20080908,14.60,14.65,14.16,14.25,136259
U4AGR,D,20080909,14.05,14.18,14.00,14.00,116675
U4AGR,D,20080910,14.00,14.43,13.74,13.82,55084
U4AGR,D,20080911,13.99,14.10,13.70,13.80,90319
U4AGR,D,20080912,13.98,14.03,13.50,13.83,52032
U4AGR,D,20080915,13.51,13.51,12.85,13.40,75407
U4AGR,D,20080916,13.00,13.50,13.00,13.30,200514
U4AGR,D,20080917,13.50,13.56,12.61,12.75,94023
U4AGR,D,20080918,12.51,13.48,12.26,12.82,94150
U4AGR,D,20080919,14.00,14.00,13.27,13.50,56072
ULA,D,20080901,138.00,144.33,138.00,143.93,53731
ULA,D,20080902,143.755,148.40,141.50,148.40,81525
ULA,D,20080903,147.75,147.75,144.72,144.995,54698
ULA,D,20080904,145.06,145.44,138.99,139.09,80194
ULA,D,20080905,138.20,142.415,138.20,139.76,85016
ULA,D,20080908,144.00,149.425,144.00,146.10,101106
ULA,D,20080909,146.56,148.56,146.215,148.36,44998
ULA,D,20080910,147.365,148.72,144.85,147.685,51575
ULA,D,20080911,147.20,147.885,144.765,145.76,64883
ULA,D,20080912,146.755,148.475,144.12,145.26,73366
ULA,D,20080915,141.00,144.01,140.31,142.87,125976
ULA,D,20080916,141.62,146.69,141.195,144.40,155283
ULA,D,20080917,146.00,146.70,139.20,139.20,132545
ULA,D,20080918,140.65,145.95,140.395,141.385,110935
ULA,D,20080919,147.005,154.88,146.07,154.21,237906
UNA,D,20080901,18.68,19.09,18.61,18.96,4502729
UNA,D,20080902,19.02,19.46,18.92,19.445,8158862
UNA,D,20080903,19.20,19.20,18.83,18.83,7923690
UNA,D,20080904,19.77,20.22,19.58,20.055,37501348
UNA,D,20080905,19.94,20.60,19.85,20.215,24054156
UNA,D,20080908,20.60,20.695,19.81,20.00,14385390
UNA,D,20080909,20.04,20.635,20.03,20.515,12369567
UNA,D,20080910,20.53,20.69,20.30,20.60,11137262
UNA,D,20080911,20.51,20.695,20.18,20.57,8456579
UNA,D,20080912,20.685,20.725,20.16,20.725,8481074
UNA,D,20080915,20.31,20.85,20.26,20.575,12803013
UNA,D,20080916,20.35,20.77,20.15,20.555,17777602
UNA,D,20080917,20.635,20.73,20.005,20.04,16813664
UNA,D,20080918,19.945,20.29,19.535,19.965,15156575
UNA,D,20080919,20.50,20.60,19.90,20.20,23249176
UNCC7,D,20080901,50.30,50.30,50.30,50.30,0
UNCC7,D,20080902,50.30,50.30,50.30,50.30,0
UNCC7,D,20080903,50.30,50.30,50.30,50.30,0
UNCC7,D,20080904,50.30,50.30,50.30,50.30,0
UNCC7,D,20080905,50.30,50.30,50.30,50.30,0
UNCC7,D,20080908,50.30,50.30,50.30,50.30,0
UNCC7,D,20080909,50.30,50.30,50.30,50.30,0
UNCC7,D,20080910,50.30,50.30,50.30,50.30,10
UNCC7,D,20080911,50.30,50.30,50.30,50.30,0
UNCC7,D,20080912,50.30,50.30,50.30,50.30,0
UNCC7,D,20080915,50.30,50.30,50.30,50.30,20
UNCC7,D,20080916,50.30,50.30,50.30,50.30,0
UNCC7,D,20080917,50.30,50.30,50.30,50.30,0
UNCC7,D,20080918,50.30,50.30,50.30,50.30,0
UNCC7,D,20080919,50.30,50.30,50.30,50.30,0
UNCP4,D,20080901,28.00,28.00,28.00,28.00,0
UNCP4,D,20080902,28.00,28.00,28.00,28.00,0
UNCP4,D,20080903,28.00,28.00,28.00,28.00,5
UNCP4,D,20080904,28.00,28.00,28.00,28.00,0
UNCP4,D,20080905,28.20,28.20,28.20,28.20,10
UNCP4,D,20080908,28.20,28.20,28.20,28.20,0
UNCP4,D,20080909,28.00,28.00,28.00,28.00,20
UNCP4,D,20080910,28.00,28.00,28.00,28.00,0
UNCP4,D,20080911,28.20,28.20,28.20,28.20,20
UNCP4,D,20080912,28.20,28.20,28.20,28.20,10
UNCP4,D,20080915,28.20,28.20,28.20,28.20,2
UNCP4,D,20080916,28.20,28.20,28.20,28.20,0
UNCP4,D,20080917,28.20,28.20,28.20,28.20,0
UNCP4,D,20080918,28.20,28.20,28.20,28.20,0
UNCP4,D,20080919,28.20,28.20,28.20,28.20,0
UNCP6,D,20080901,42.60,42.60,42.60,42.60,0
UNCP6,D,20080902,42.60,42.60,42.60,42.60,0
UNCP6,D,20080903,42.60,42.60,42.60,42.60,3
UNCP6,D,20080904,42.60,42.60,42.60,42.60,0
UNCP6,D,20080905,42.60,42.60,42.60,42.60,0
UNCP6,D,20080908,42.60,42.60,42.60,42.60,0
UNCP6,D,20080909,42.60,42.60,42.60,42.60,0
UNCP6,D,20080910,42.60,42.60,42.60,42.60,36
UNCP6,D,20080911,42.60,42.60,42.60,42.60,0
UNCP6,D,20080912,42.60,42.60,42.60,42.60,0
UNCP6,D,20080915,47.50,47.50,47.50,47.50,78
UNCP6,D,20080916,42.60,42.60,42.60,42.60,20
UNCP6,D,20080917,42.60,42.60,42.60,42.60,0
UNCP6,D,20080918,42.60,42.60,42.60,42.60,0
UNCP6,D,20080919,42.60,42.60,42.60,42.60,0
UNCP7,D,20080901,590.49,590.49,590.49,590.49,0
UNCP7,D,20080902,590.49,590.49,590.49,590.49,0
UNCP7,D,20080903,590.49,590.49,590.49,590.49,0
UNCP7,D,20080904,590.49,590.49,590.49,590.49,0
UNCP7,D,20080905,590.49,590.49,590.49,590.49,0
UNCP7,D,20080908,590.49,590.49,590.49,590.49,0
UNCP7,D,20080909,590.49,590.49,590.49,590.49,0
UNCP7,D,20080910,590.49,590.49,590.49,590.49,0
UNCP7,D,20080911,590.49,590.49,590.49,590.49,0
UNCP7,D,20080912,590.49,590.49,590.49,590.49,0
UNCP7,D,20080915,590.49,590.49,590.49,590.49,0
UNCP7,D,20080916,590.49,590.49,590.49,590.49,0
UNCP7,D,20080917,590.49,590.49,590.49,590.49,0
UNCP7,D,20080918,590.49,590.49,590.49,590.49,0
UNCP7,D,20080919,590.49,590.49,590.49,590.49,0
UNIA,D,20080901,18.69,19.01,18.69,18.99,6363
UNIA,D,20080902,19.01,19.47,19.01,19.47,3920
UNIA,D,20080903,19.23,19.23,18.90,18.95,8938
UNIA,D,20080904,19.68,20.06,19.64,20.04,21322
UNIA,D,20080905,19.91,20.51,19.91,20.23,29649
UNIA,D,20080908,20.57,20.57,19.95,20.02,10150
UNIA,D,20080909,20.08,20.50,20.04,20.20,67330
UNIA,D,20080910,20.41,21.00,20.38,21.00,64935
UNIA,D,20080911,20.29,20.60,20.26,20.56,4172
UNIA,D,20080912,20.66,22.68,20.16,22.68,82520
UNIA,D,20080915,20.16,20.77,20.16,20.60,12733
UNIA,D,20080916,20.52,20.75,20.17,20.57,8478
UNIA,D,20080917,20.48,20.67,20.06,20.06,10617
UNIA,D,20080918,19.92,20.12,19.63,20.11,41020
UNIA,D,20080919,20.47,20.52,19.62,20.18,18639
UNIS,D,20080901,7.80,7.80,7.80,7.80,0
UNIS,D,20080902,7.80,7.80,7.80,7.80,0
UNIS,D,20080903,7.80,7.80,7.80,7.80,0
UNIS,D,20080904,7.80,7.80,7.80,7.80,0
UNIS,D,20080905,7.80,7.80,7.80,7.80,0
UNIS,D,20080908,7.80,7.80,7.80,7.80,0
UNIS,D,20080909,7.80,7.80,7.80,7.80,0
UNIS,D,20080910,7.80,7.80,7.80,7.80,0
UNIS,D,20080911,7.80,7.80,7.80,7.80,0
UNIS,D,20080912,7.80,7.80,7.80,7.80,0
UNIS,D,20080915,7.80,7.80,7.80,7.80,0
UNIS,D,20080916,7.80,7.80,7.80,7.80,0
UNIS,D,20080917,7.80,7.80,7.80,7.80,0
UNIS,D,20080918,7.80,7.80,7.80,7.80,0
UNIS,D,20080919,7.80,7.80,7.80,7.80,0
USG,D,20080901,12.40,12.68,12.22,12.22,2393767
USG,D,20080902,12.37,12.55,12.28,12.43,1121381
USG,D,20080903,12.29,12.35,12.12,12.19,588286
USG,D,20080904,12.17,12.40,11.69,11.71,698771
USG,D,20080905,11.50,11.78,11.43,11.55,781285
USG,D,20080908,11.73,11.92,11.58,11.70,799309
USG,D,20080909,11.70,11.80,11.40,11.53,519592
USG,D,20080910,11.45,11.59,11.29,11.40,613636
USG,D,20080911,11.32,11.50,11.24,11.36,656560
USG,D,20080912,11.44,11.58,11.33,11.47,464955
USG,D,20080915,11.12,11.42,11.04,11.32,592719
USG,D,20080916,11.10,11.77,11.00,11.74,1474143
USG,D,20080917,11.86,12.02,11.41,11.55,1194908
USG,D,20080918,11.37,11.74,11.04,11.13,1132619
USG,D,20080919,11.55,12.10,11.35,11.79,1236848
VASTN,D,20080901,53.08,53.40,52.50,52.50,17806
VASTN,D,20080902,53.00,54.50,52.73,54.08,53103
VASTN,D,20080903,53.99,53.99,53.02,53.30,16262
VASTN,D,20080904,54.00,54.00,52.55,52.75,33522
VASTN,D,20080905,53.00,54.40,52.93,52.93,58795
VASTN,D,20080908,53.50,54.75,53.48,53.88,49820
VASTN,D,20080909,54.40,54.75,53.55,54.75,38996
VASTN,D,20080910,54.23,55.10,53.92,55.04,29537
VASTN,D,20080911,55.15,55.15,52.51,53.50,75524
VASTN,D,20080912,53.86,54.50,53.70,54.50,24178
VASTN,D,20080915,53.05,54.04,53.00,53.50,30635
VASTN,D,20080916,53.01,54.00,51.89,54.00,31039
VASTN,D,20080917,54.00,54.16,51.07,52.09,70006
VASTN,D,20080918,51.80,52.49,49.09,49.95,114853
VASTN,D,20080919,52.98,52.98,51.00,52.20,84595
VIVE,D,20080901,0.09,0.09,0.08,0.08,154906
VIVE,D,20080902,0.08,0.09,0.07,0.08,478264
VIVE,D,20080903,0.08,0.08,0.07,0.08,162601
VIVE,D,20080904,0.08,0.09,0.08,0.08,40000
VIVE,D,20080905,0.07,0.08,0.07,0.08,34606
VIVE,D,20080908,0.07,0.08,0.07,0.08,41815
VIVE,D,20080909,0.07,0.08,0.07,0.07,176390
VIVE,D,20080910,0.07,0.08,0.07,0.08,23735
VIVE,D,20080911,0.08,0.08,0.07,0.07,90100
VIVE,D,20080912,0.08,0.08,0.07,0.07,41404
VIVE,D,20080915,0.08,0.08,0.07,0.07,99703
VIVE,D,20080916,0.07,0.08,0.07,0.07,16037
VIVE,D,20080917,0.08,0.08,0.07,0.07,26189
VIVE,D,20080918,0.07,0.08,0.07,0.07,134361
VIVE,D,20080919,0.08,0.08,0.07,0.07,125923
VNOI,D,20080901,15.79,15.92,15.48,15.80,47743
VNOI,D,20080902,15.90,16.97,15.90,16.52,95908
VNOI,D,20080903,16.77,17.25,16.50,16.50,150588
VNOI,D,20080904,16.81,17.24,15.76,15.76,48823
VNOI,D,20080905,15.99,16.34,15.50,15.58,83966
VNOI,D,20080908,15.96,16.46,15.75,15.87,38296
VNOI,D,20080909,15.75,16.31,15.75,16.20,43811
VNOI,D,20080910,15.90,16.39,15.90,16.27,32717
VNOI,D,20080911,16.20,16.20,15.48,15.55,38385
VNOI,D,20080912,15.78,16.00,15.72,16.00,39186
VNOI,D,20080915,15.40,15.69,15.15,15.28,37225
VNOI,D,20080916,15.20,15.48,14.80,15.48,79127
VNOI,D,20080917,15.51,15.58,14.80,14.80,80986
VNOI,D,20080918,14.90,15.40,14.84,15.15,257583
VNOI,D,20080919,15.58,16.39,15.47,15.89,145426
VPK,D,20080901,40.18,42.31,39.56,42.04,426384
VPK,D,20080902,42.05,42.80,40.61,42.31,460947
VPK,D,20080903,42.39,42.55,41.99,42.24,334392
VPK,D,20080904,41.32,42.65,41.10,41.58,386673
VPK,D,20080905,40.93,41.70,40.60,40.94,473686
VPK,D,20080908,42.07,42.26,40.76,40.94,254345
VPK,D,20080909,41.00,41.72,39.17,39.32,421953
VPK,D,20080910,39.04,39.19,38.35,38.65,371006
VPK,D,20080911,38.97,39.36,38.22,38.44,311252
VPK,D,20080912,38.58,38.80,37.54,37.90,483682
VPK,D,20080915,37.52,37.87,36.52,36.96,397683
VPK,D,20080916,36.56,37.40,36.01,36.73,612532
VPK,D,20080917,37.01,37.34,36.13,36.34,353867
VPK,D,20080918,36.33,36.33,34.40,34.70,329031
VPK,D,20080919,35.25,36.10,34.99,35.23,477756
VRROG,D,20080901,0.23,0.24,0.22,0.24,14715
VRROG,D,20080902,0.23,0.24,0.21,0.21,91102
VRROG,D,20080903,0.22,0.23,0.21,0.23,53380
VRROG,D,20080904,0.23,0.23,0.22,0.23,17390
VRROG,D,20080905,0.22,0.22,0.21,0.22,10700
VRROG,D,20080908,0.23,0.23,0.20,0.22,51400
VRROG,D,20080909,0.22,0.23,0.21,0.21,22150
VRROG,D,20080910,0.22,0.22,0.20,0.22,15150
VRROG,D,20080911,0.20,0.22,0.20,0.22,2625
VRROG,D,20080912,0.20,0.22,0.20,0.22,1300
VRROG,D,20080915,0.22,0.22,0.19,0.21,72730
VRROG,D,20080916,0.20,0.20,0.19,0.19,63075
VRROG,D,20080917,0.20,0.21,0.19,0.20,29968
VRROG,D,20080918,0.20,0.20,0.19,0.19,27200
VRROG,D,20080919,0.19,0.20,0.19,0.20,47950
VTA,D,20080901,2.16,2.16,2.16,2.16,270
VTA,D,20080902,2.02,2.02,2.02,2.02,1340
VTA,D,20080903,2.02,2.02,2.02,2.02,0
VTA,D,20080904,2.10,2.10,2.02,2.02,4500
VTA,D,20080905,2.02,2.02,2.02,2.02,0
VTA,D,20080908,2.02,2.02,2.02,2.02,0
VTA,D,20080909,2.10,2.10,2.02,2.02,11267
VTA,D,20080910,2.02,2.02,2.02,2.02,0
VTA,D,20080911,2.02,2.02,2.02,2.02,0
VTA,D,20080912,2.03,2.03,2.03,2.03,200
VTA,D,20080915,2.03,2.03,2.03,2.03,0
VTA,D,20080916,1.80,1.80,1.80,1.80,1500
VTA,D,20080917,1.80,1.80,1.45,1.45,2501
VTA,D,20080918,1.45,1.45,1.45,1.45,0
VTA,D,20080919,1.79,1.79,1.75,1.75,2800200
WAVIN,D,20080901,5.52,5.63,5.40,5.60,334246
WAVIN,D,20080902,5.52,5.93,5.50,5.88,677387
WAVIN,D,20080903,5.75,5.84,5.67,5.69,339884
WAVIN,D,20080904,5.75,5.78,5.52,5.53,217956
WAVIN,D,20080905,5.40,5.47,5.21,5.21,422320
WAVIN,D,20080908,5.47,5.59,5.35,5.35,362034
WAVIN,D,20080909,5.37,5.55,5.31,5.31,431661
WAVIN,D,20080910,5.29,5.45,5.22,5.25,273789
WAVIN,D,20080911,5.21,5.25,5.08,5.08,329358
WAVIN,D,20080912,5.18,5.20,5.08,5.12,192995
WAVIN,D,20080915,5.09,5.11,4.90,5.06,273599
WAVIN,D,20080916,5.00,5.48,4.94,5.48,868579
WAVIN,D,20080917,5.41,5.46,5.02,5.09,510469
WAVIN,D,20080918,5.00,5.29,4.91,5.09,327702
WAVIN,D,20080919,5.28,5.45,5.23,5.45,554561
WEG,D,20080901,8.60,9.34,8.60,8.62,724
WEG,D,20080902,9.35,9.35,9.35,9.35,505
WEG,D,20080903,9.35,9.35,9.35,9.35,0
WEG,D,20080904,9.35,9.35,9.35,9.35,0
WEG,D,20080905,9.35,9.35,9.35,9.35,0
WEG,D,20080908,9.14,9.14,9.14,9.14,90
WEG,D,20080909,9.29,9.29,9.29,9.29,47
WEG,D,20080910,9.20,9.20,8.65,8.65,800
WEG,D,20080911,8.65,8.65,8.65,8.65,500
WEG,D,20080912,8.65,8.65,8.65,8.65,0
WEG,D,20080915,8.65,8.65,8.65,8.65,0
WEG,D,20080916,8.65,8.65,8.65,8.65,0
WEG,D,20080917,8.65,8.65,8.65,8.65,0
WEG,D,20080918,8.65,8.65,8.65,8.65,600
WEG,D,20080919,8.62,8.62,7.00,8.45,1546
WEHAP,D,20080901,1.90,1.90,1.90,1.90,0
WEHAP,D,20080902,1.90,1.90,1.90,1.90,0
WEHAP,D,20080903,1.90,1.90,1.90,1.90,0
WEHAP,D,20080904,1.90,1.90,1.90,1.90,0
WEHAP,D,20080905,1.90,1.90,1.90,1.90,0
WEHAP,D,20080908,1.90,1.90,1.90,1.90,0
WEHAP,D,20080909,1.90,1.90,1.90,1.90,0
WEHAP,D,20080910,1.90,1.90,1.90,1.90,0
WEHAP,D,20080911,1.90,1.90,1.90,1.90,0
WEHAP,D,20080912,1.90,1.90,1.90,1.90,0
WEHAP,D,20080915,1.90,1.90,1.90,1.90,0
WEHAP,D,20080916,1.90,1.90,1.90,1.90,0
WEHAP,D,20080917,1.90,1.90,1.90,1.90,0
WEHAP,D,20080918,1.90,1.90,1.90,1.90,0
WEHAP,D,20080919,1.90,1.90,1.90,1.90,0
WES,D,20080901,6.50,6.65,6.49,6.59,105493
WES,D,20080902,6.59,6.92,6.59,6.81,225966
WES,D,20080903,6.88,6.88,6.75,6.82,125740
WES,D,20080904,6.81,6.88,6.70,6.72,174997
WES,D,20080905,6.70,6.80,6.51,6.64,295384
WES,D,20080908,6.68,7.14,6.68,6.96,433134
WES,D,20080909,6.97,7.17,6.84,7.04,432685
WES,D,20080910,6.99,7.20,6.90,7.17,355049
WES,D,20080911,7.10,7.25,7.04,7.09,396210
WES,D,20080912,7.15,7.15,6.93,7.01,217252
WES,D,20080915,6.86,6.89,6.75,6.82,205385
WES,D,20080916,6.81,6.98,6.74,6.88,636260
WES,D,20080917,6.95,6.95,6.73,6.84,439983
WES,D,20080918,6.76,7.34,6.72,7.30,895322
WES,D,20080919,7.41,7.99,7.35,7.41,598199
WHA,D,20080901,76.02,76.74,73.63,73.63,560951
WHA,D,20080902,73.92,74.45,73.05,73.38,263257
WHA,D,20080903,72.92,73.66,72.65,73.00,192077
WHA,D,20080904,72.90,73.48,71.07,71.27,196817
WHA,D,20080905,70.53,72.32,70.07,70.62,162525
WHA,D,20080908,71.68,73.88,71.68,73.22,219335
WHA,D,20080909,73.21,74.72,72.56,74.27,189396
WHA,D,20080910,73.90,74.62,72.97,74.13,92970
WHA,D,20080911,73.84,74.59,72.72,73.40,171659
WHA,D,20080912,74.14,74.56,73.52,74.36,116030
WHA,D,20080915,73.62,74.74,72.10,72.10,269703
WHA,D,20080916,71.55,74.02,69.19,69.19,463246
WHA,D,20080917,70.23,70.95,69.30,69.91,350747
WHA,D,20080918,69.00,70.42,68.18,68.35,516216
WHA,D,20080919,71.00,72.68,69.02,72.68,389400
WKL,D,20080901,16.55,16.80,16.48,16.73,516487
WKL,D,20080902,16.67,17.245,16.655,17.08,1123366
WKL,D,20080903,16.97,17.07,16.805,16.82,1261442
WKL,D,20080904,16.89,16.89,16.10,16.10,1772562
WKL,D,20080905,15.95,16.37,15.90,15.94,1746716
WKL,D,20080908,16.90,16.90,16.01,16.155,1491188
WKL,D,20080909,16.21,16.55,16.04,16.12,1339921
WKL,D,20080910,16.05,16.45,15.875,16.15,1475078
WKL,D,20080911,16.11,16.45,15.75,16.18,1373333
WKL,D,20080912,16.37,16.485,16.08,16.39,1030753
WKL,D,20080915,15.83,16.50,15.805,16.395,2055167
WKL,D,20080916,16.305,16.495,16.05,16.115,2309488
WKL,D,20080917,16.13,16.41,15.205,15.205,2341543
WKL,D,20080918,15.03,15.81,14.82,15.355,2929438
WKL,D,20080919,15.66,16.36,15.45,16.30,2759465
YATRA,D,20080901,7.35,7.35,7.35,7.35,0
YATRA,D,20080902,7.35,7.35,7.35,7.35,2000
YATRA,D,20080903,7.35,7.35,7.35,7.35,0
YATRA,D,20080904,7.50,7.50,7.50,7.50,2000
YATRA,D,20080905,7.25,7.50,7.20,7.20,460
YATRA,D,20080908,7.50,7.50,7.50,7.50,20
YATRA,D,20080909,7.50,7.50,7.50,7.50,0
YATRA,D,20080910,7.50,7.50,7.50,7.50,0
YATRA,D,20080911,7.00,7.50,7.00,7.50,1150
YATRA,D,20080912,7.50,7.50,7.50,7.50,0
YATRA,D,20080915,7.50,7.50,7.50,7.50,0
YATRA,D,20080916,7.50,7.50,7.50,7.50,0
YATRA,D,20080917,7.50,7.50,7.50,7.50,0
YATRA,D,20080918,7.50,7.50,7.50,7.50,0
YATRA,D,20080919,7.50,7.50,7.50,7.50,0
