|
PureBytes Links
Trading Reference Links
|
Tomasz,
Here's what I download everynight from Man Financial. I'm not sure what all
the symbols are but it maybe a starting place. I would mention
www.barchart.com as a starting point to find out what all the symbols mean.
Later!
Jeff G
-----Original Message-----
From: Tomasz Janeczko [mailto:tjaneczk@x...]
Sent: Tuesday, May 01, 2001 12:42 PM
To: amibroker@xxxxxxxxxxxxxxx
Subject: Re: Re[3]: [amibroker] Bangs for your Buck, Coding problem
Hello Everyone,
I would like to ask you for one thing:
Does anyone have the complete list of currency rates, FUTURES (Options?) and
Mutual Funds (Offshore Mutual Funds) tickers available for download ?
Mr. Thierry Jourdain (new user) needs it.
Best regards,
Tomasz Janeczko
===============
AmiBroker - the comprehensive share manager.
http://www.amibroker.com
----- Original Message -----
From: "Thierry Jourdain" <thierryj@xxxx>
To: "gmulhall@xxxx" <amibroker@xxxxxxxxxxxxxxx>
Sent: Tuesday, May 01, 2001 8:54 AM
Subject: Re[3]: [amibroker] Bangs for your Buck, Coding problem
> *Heelo,
>
> Could you tell me more on "The Art of Trading" and the AMiBroker
> formula...
>
> Thanks,
>
> Thierry
>
>
> Thierry Jourdaingpica> Hal,
>
> gpica> In examining the formula, which I obtained from Chris Tate's "The
Art of Trading", I think I have misinterpreted it what he
means by average range(200).
>
> gpica> I was thinging Av range was Highest hi - lowest low over the
previous 200 periods.
>
> gpica> I now think is more probably ATR(200).
>
> gpica> So the formula would be
>
> gpica> PossibleDollarReturn = (dollars/close) * ATR(200);
>
> gpica> which is simply number of shares purchased * average true range of
the stock.
>
> gpica> I'll check further and advise.
>
> gpica> Geoff
>
> gpica> Original Message:
> gpica> -----------------
> gpica> From: Hal Brehe infoads@xxxx
> gpica> Date: Mon, 30 Apr 2001 09:34:43 -0700
> gpica> To: amibroker@xxxxxxxxxxxxxxx
> gpica> Subject: Re: [amibroker] Bangs for your Buck, Coding problem
>
>
> gpica> Hi Geoff,
>
> gpica> Thanks for your formula (below). I have coded it into COMMENTARY,
and it works well. I'm rather disappointed in that it
appears I'm following "lousy" stocks. Possibly that is caused by my not
> gpica> understanding the first term of your formula:
>
> gpica> (dollars/close)
>
> gpica> Just exactly what should this be.
>
> gpica> Is it the price of the Close of the last day of data -- or
something else?
>
> gpica> I'd appreciate that clarification.
>
> gpica> Regards,
>
> gpica> Hal
>
> gpica> At 11:03 AM 4/29/01 +1000, you wrote:
> >>Steve and all,
> >>
> >>Here's a simple formula to enable comparison between stocks to determine
which is more likely to give a better return
> >>
> >>Possible dollar return = (dollars/close) * (hhv(close,200) -
llv(close,200))
> >>
> >>where dollars is the amout to be invested.
> >>
> >>Now here's where I need some help with Java script. How can I get an afl
analysis to write to a csv file for import to Excel
> >>
> >>ticker, date, close, Possible dollar return
> >>
> >>Geoff
>
>
gpica> --------------------------------------------------------------------
> gpica> Mail2Web - Check your email from the web at
> gpica> http://www.mail2web.com/ .
>
>
>
>
> gpica> Your use of Yahoo! Groups is subject to
http://docs.yahoo.com/info/terms/
>
>
>
>
>
> Your use of Yahoo! Groups is subject to http://docs.yahoo.com/info/terms/
>
>
>
Your use of Yahoo! Groups is subject to http://docs.yahoo.com/info/terms/
ADM2001,d,05/01/01,0.5112,0.519,0.5108,0.5185,1473,24421
ADU2001,d,05/01/01,0.5165,0.5182,0.5165,0.5182,0,460
ADZ2001,d,05/01/01,0.5179,0.5179,0.5118,0.5179,1,81
ADH2002,d,05/01/01,0.5176,0.5176,0.5115,0.5176,0,145
ADM2002,d,05/01/01,0.5173,0.5173,0.5112,0.5173,0,0
ADU2002,d,05/01/01,0.517,0.517,0.5109,0.517,0,0
AGK2001,d,05/01/01,430,430,430,430,8,1
AGM2001,d,05/01/01,435,438,435,438,14,785
AGN2001,d,05/01/01,439,439,439,439,8,8
AGQ2001,d,05/01/01,441,442,441,442,4,238
AGV2001,d,05/01/01,446,446,446,446,0,20
AGZ2001,d,05/01/01,449,452,449,450,1,102
AGG2002,d,05/01/01,454,454,454,454,0,3
AGJ2002,d,05/01/01,458,458,458,458,0,10
BOK2001,d,05/01/01,14.97,15.06,14.82,14.92,9979,6081
BON2001,d,05/01/01,15.2,15.37,15.13,15.2,15891,69109
BOQ2001,d,05/01/01,15.37,15.51,15.3,15.35,1246,16788
BOU2001,d,05/01/01,15.56,15.66,15.45,15.51,4898,9057
BOV2001,d,05/01/01,15.72,15.82,15.6,15.66,38,6941
BOZ2001,d,05/01/01,16.01,16.12,15.9,15.96,1635,18147
BOF2002,d,05/01/01,16.3,16.3,16.12,16.16,4,4754
BOH2002,d,05/01/01,16.6,16.6,16.41,16.41,1,3153
BOK2002,d,05/01/01,16.75,16.75,16.7,16.7,0,586
BON2002,d,05/01/01,16.95,16.95,16.95,16.95,0,397
BOV2002,d,05/01/01,17.42,17.42,17.42,17.42,0,37
BOZ2002,d,05/01/01,17.73,17.73,17.73,17.73,0,30
BPM2001,d,05/01/01,1.4312,1.435,1.425,1.4326,4739,34785
BPU2001,d,05/01/01,1.423,1.434,1.423,1.4302,5,47
BPZ2001,d,05/01/01,1.434,1.4342,1.4278,1.4278,0,14
BPH2002,d,05/01/01,1.4254,1.4254,1.4218,1.4254,0,0
BPM2002,d,05/01/01,1.423,1.423,1.4194,1.423,0,0
BPU2002,d,05/01/01,1.4206,1.4206,1.417,1.4206,0,0
CK2001,d,05/01/01,199.75,202.75,197.75,199.25,26478,14490
CN2001,d,05/01/01,208,210.75,205.75,207.5,56524,212334
CU2001,d,05/01/01,216,218.75,214.25,215.5,5388,52375
CX2001,d,05/01/01,222,225.5,222,223.5,0,99
CZ2001,d,05/01/01,227,230,225,226.75,14877,119274
CF2002,d,05/01/01,230.5,230.5,230.5,230.5,0,193
CH2002,d,05/01/01,237,240,235.25,237.25,1393,15119
CK2002,d,05/01/01,243.25,247,242.5,244.5,97,4083
CN2002,d,05/01/01,248,252.5,248,251,168,6045
CU2002,d,05/01/01,254.5,257.5,254.5,256.5,29,184
CZ2002,d,05/01/01,258,261.5,258,258.25,165,5811
CZ2003,d,05/01/01,265,265,265,265,21,338
COK2001,d,05/01/01,10.07,10.08,9.99,9.99,32,264
CON2001,d,05/01/01,9.79,9.9,9.73,9.76,2316,28054
COU2001,d,05/01/01,9.9,9.98,9.85,9.86,184,13837
COZ2001,d,05/01/01,10.08,10.08,9.99,9.99,170,16727
COH2002,d,05/01/01,10.2,10.28,10.15,10.16,744,11451
COK2002,d,05/01/01,10.35,10.35,10.32,10.32,0,6843
CON2002,d,05/01/01,10.48,10.48,10.44,10.44,2,5995
COU2002,d,05/01/01,10.6,10.6,10.57,10.57,20,7673
COZ2002,d,05/01/01,10.7,10.7,10.7,10.7,22,9175
COH2003,d,05/01/01,10.94,10.94,10.94,10.94,256,1977
CDM2001,d,05/01/01,0.6511,0.6525,0.65,0.6514,13587,56043
CDU2001,d,05/01/01,0.6503,0.6525,0.65,0.6513,90,4249
CDZ2001,d,05/01/01,0.6512,0.652,0.6511,0.6512,27,1993
CDH2002,d,05/01/01,0.6525,0.6525,0.651,0.6511,1,445
CDM2002,d,05/01/01,0.6503,0.652,0.6503,0.651,84,267
CDU2002,d,05/01/01,0.6509,0.6509,0.6504,0.6509,0,3
CLM2001,d,05/01/01,28.43,28.98,28.25,28.94,40223,102471
CLN2001,d,05/01/01,28.85,29.38,28.72,29.33,0,62153
CLQ2001,d,05/01/01,28.85,29.4,28.82,29.36,18011,45482
CLU2001,d,05/01/01,28.7,29.07,28.63,29.07,9322,21900
CLV2001,d,05/01/01,28.5,28.7,28.5,28.67,1802,11197
CLX2001,d,05/01/01,28.03,28.3,28.03,28.28,2718,13517
CLZ2001,d,05/01/01,27.7,27.89,27.6,27.89,10703,32329
CLF2002,d,05/01/01,27.38,27.5,27.38,27.5,1247,12133
CLG2002,d,05/01/01,27.1,27.18,27.1,27.18,32,7215
CLH2002,d,05/01/01,26.87,26.87,26.87,26.87,127,4613
CLJ2002,d,05/01/01,26.5,26.57,26.5,26.57,70,3698
CLK2002,d,05/01/01,26.29,26.29,26.29,26.29,320,4379
CLM2002,d,05/01/01,25.9,26.01,25.9,26.01,1673,17868
CLN2002,d,05/01/01,25.74,25.74,25.74,25.74,0,0
CLQ2002,d,05/01/01,25.49,25.49,25.49,25.49,0,0
CLU2002,d,05/01/01,25.24,25.24,25.24,25.24,0,0
CLV2002,d,05/01/01,24.99,24.99,24.99,24.99,0,0
CLX2002,d,05/01/01,24.76,24.76,24.76,24.76,0,0
CLZ2002,d,05/01/01,24.5,24.56,24.5,24.56,1005,17272
CLF2003,d,05/01/01,24.38,24.38,24.38,24.38,50,0
CLG2003,d,05/01/01,24.2,24.2,24.2,24.2,0,0
CLH2003,d,05/01/01,24.03,24.03,24.03,24.03,0,0
CLJ2003,d,05/01/01,23.88,23.88,23.88,23.88,0,0
CLK2003,d,05/01/01,23.75,23.75,23.75,23.75,0,0
CLM2003,d,05/01/01,23.62,23.62,23.62,23.62,0,0
CLN2003,d,05/01/01,23.49,23.49,23.49,23.49,0,0
CLQ2003,d,05/01/01,23.37,23.37,23.37,23.37,0,0
CLU2003,d,05/01/01,23.26,23.26,23.26,23.26,0,0
CLZ2003,d,05/01/01,22.96,22.96,22.96,22.96,0,0
CLZ2004,d,05/01/01,22.46,22.46,22.46,22.46,0,0
CLZ2005,d,05/01/01,22.13,22.13,22.13,22.13,0,0
CLZ2006,d,05/01/01,21.83,21.83,21.83,21.83,0,0
CLZ2007,d,05/01/01,21.83,21.83,21.83,21.83,0,0
CRM2001,d,05/01/01,215.5,216.85,215.5,216.25,26,310
CRQ2001,d,05/01/01,216.75,216.75,216.5,216.75,2,452
CRX2001,d,05/01/01,217.75,217.75,217.75,217.75,0,206
CRF2002,d,05/01/01,218.5,218.5,218.5,218.5,0,0
CTK2001,d,05/01/01,44.85,44.85,44.45,44.48,87,44
CTN2001,d,05/01/01,46.25,46.75,46,46.27,2594,35085
CTV2001,d,05/01/01,49.1,49.2,48.9,48.9,63,1415
CTZ2001,d,05/01/01,50.5,50.7,50.2,50.36,991,20583
CTH2002,d,05/01/01,52,52.05,51.76,51.76,62,3014
CTK2002,d,05/01/01,52.5,52.5,52.33,52.33,0,2455
CTN2002,d,05/01/01,53.25,53.25,53.13,53.13,0,1190
CTV2002,d,05/01/01,52.5,52.95,52.5,52.95,0,155
CTZ2002,d,05/01/01,52.75,52.95,52.75,52.95,0,1792
CTH2003,d,05/01/01,53.75,53.95,53.75,53.95,0,45
DJM2001,d,05/01/01,10730,10935,10715,10925,19737,30204
DJU2001,d,05/01/01,10830,11005,10830,11005,31,1925
DJZ2001,d,05/01/01,10965,11085,10965,11085,5,158
DJH2002,d,05/01/01,10950,11165,10950,11165,0,0
DJZ2002,d,05/01/01,11405,11405,11405,11405,0,1
DXM2001,d,05/01/01,115.82,116.1,115.25,115.46,855,4385
DXU2001,d,05/01/01,116.02,116.02,115.53,115.68,8,2015
DXZ2001,d,05/01/01,116.27,116.27,115.9,115.9,1,2
DXH2002,d,05/01/01,116.52,116.52,116.12,116.12,0,0
ECM2001,d,05/01/01,0.8883,0.8935,0.885,0.8915,14038,80449
ECU2001,d,05/01/01,0.8883,0.8918,0.8883,0.8903,14,1455
ECZ2001,d,05/01/01,0.888,0.891,0.888,0.8895,2,297
ECH2002,d,05/01/01,0.8905,0.891,0.8894,0.8894,2,15
ECM2002,d,05/01/01,0.8895,0.8895,0.886,0.8895,0,0
ECU2002,d,05/01/01,0.8898,0.8898,0.8864,0.8898,0,0
EDK2001,d,05/01/01,95.745,95.795,95.735,95.7875,5056,44816
EDM2001,d,05/01/01,95.795,95.885,95.795,95.875,83516,590026
EDN2001,d,05/01/01,95.865,95.895,95.865,95.885,1821,8449
EDQ2001,d,05/01/01,95.815,95.86,95.815,95.855,0,96
EDU2001,d,05/01/01,95.79,95.88,95.765,95.86,153055,653559
EDV2001,d,05/01/01,95.65,95.685,95.65,95.685,0,100
EDZ2001,d,05/01/01,95.485,95.57,95.485,95.565,93634,522682
EDH2002,d,05/01/01,95.315,95.395,95.3,95.37,68015,375582
EDM2002,d,05/01/01,95.015,95.09,95.01,95.07,43121,358620
EDU2002,d,05/01/01,94.775,94.835,94.76,94.82,29688,294927
EDZ2002,d,05/01/01,94.485,94.55,94.475,94.535,13532,225549
EDH2003,d,05/01/01,94.44,94.445,94.38,94.43,16353,177130
EDM2003,d,05/01/01,94.24,94.3,94.22,94.28,8128,116119
EDU2003,d,05/01/01,94.14,94.195,94.12,94.18,7279,107512
EDZ2003,d,05/01/01,93.98,94.045,93.965,94.03,7179,89326
EDH2004,d,05/01/01,93.975,94.04,93.96,94.025,8286,84248
EDM2004,d,05/01/01,93.905,93.96,93.88,93.945,2438,62797
EDU2004,d,05/01/01,93.835,93.885,93.805,93.87,2502,61035
EDZ2004,d,05/01/01,93.69,93.755,93.67,93.74,2196,53919
EDH2005,d,05/01/01,93.695,93.755,93.68,93.745,2316,47690
EDM2005,d,05/01/01,93.62,93.69,93.6,93.67,2866,42675
EDU2005,d,05/01/01,93.62,93.63,93.54,93.61,2771,45431
EDZ2005,d,05/01/01,93.43,93.505,93.415,93.485,2793,36157
EDH2006,d,05/01/01,93.445,93.52,93.43,93.5,2858,23813
EDM2006,d,05/01/01,93.37,93.455,93.365,93.44,1035,22256
EDU2006,d,05/01/01,93.315,93.4,93.31,93.385,1035,21595
EDZ2006,d,05/01/01,93.19,93.275,93.185,93.265,1035,17573
EDH2007,d,05/01/01,93.26,93.295,93.205,93.285,1035,14282
EDM2007,d,05/01/01,93.24,93.24,93.165,93.235,175,9179
EDU2007,d,05/01/01,93.2,93.2,93.12,93.19,375,8072
EDZ2007,d,05/01/01,93.065,93.09,93.01,93.085,175,8830
EDH2008,d,05/01/01,93.11,93.11,93.03,93.105,275,5599
EDM2008,d,05/01/01,93.065,93.065,93.055,93.055,40,5298
EDU2008,d,05/01/01,93,93.015,93,93.01,44,4802
EDZ2008,d,05/01/01,92.895,92.905,92.895,92.905,44,3558
EDH2009,d,05/01/01,92.915,92.93,92.915,92.93,42,3756
EDM2009,d,05/01/01,92.885,92.885,92.88,92.88,10,3512
EDU2009,d,05/01/01,92.84,92.84,92.835,92.835,15,3267
EDZ2009,d,05/01/01,92.735,92.735,92.73,92.73,10,2525
EDH2010,d,05/01/01,92.76,92.76,92.755,92.755,10,2425
EDM2010,d,05/01/01,92.72,92.72,92.705,92.705,11,2531
EDU2010,d,05/01/01,92.675,92.675,92.66,92.66,11,2558
EDZ2010,d,05/01/01,92.57,92.57,92.555,92.555,11,2580
EDH2011,d,05/01/01,92.595,92.595,92.58,92.58,11,1871
EMK2001,d,05/01/01,95.6825,95.745,95.6825,95.7275,1437,23173
EMM2001,d,05/01/01,95.835,95.885,95.83,95.88,933,4859
EMN2001,d,05/01/01,95.895,95.945,95.895,95.945,144,1991
EMQ2001,d,05/01/01,95.865,95.935,95.865,95.925,50,306
EMU2001,d,05/01/01,95.93,95.93,95.93,95.93,0,32
EMV2001,d,05/01/01,95.92,95.92,95.92,95.92,0,23
EMX2001,d,05/01/01,95.885,95.885,95.88,95.88,4,54
EMZ2001,d,05/01/01,95.44,95.44,95.44,95.44,0,0
EMF2002,d,05/01/01,95.665,95.665,95.665,95.665,0,0
EMG2002,d,05/01/01,95.615,95.615,95.615,95.615,0,0
EMH2002,d,05/01/01,95.45,95.45,95.45,95.45,0,0
EMJ2002,d,05/01/01,95.42,95.42,95.42,95.42,0,0
ESM2001,d,05/01/01,1253.25,1273.25,1245.75,1272.5,135317,109602
ESU2001,d,05/01/01,1283.5,1283.5,1263,1283.5,0,8
EYM2001,d,05/01/01,99.91,99.91,99.91,99.91,850,18053
EYU2001,d,05/01/01,99.9,99.905,99.9,99.905,275,19778
EYZ2001,d,05/01/01,99.865,99.87,99.86,99.87,143,7052
EYH2002,d,05/01/01,99.85,99.85,99.845,99.845,31,4643
EYM2002,d,05/01/01,99.835,99.835,99.835,99.835,16,2450
EYU2002,d,05/01/01,99.795,99.8,99.795,99.8,0,3913
EYZ2002,d,05/01/01,99.72,99.72,99.72,99.72,0,1219
EYH2003,d,05/01/01,99.665,99.665,99.665,99.665,0,103
EYM2003,d,05/01/01,99.58,99.58,99.58,99.58,0,0
EYU2003,d,05/01/01,99.48,99.48,99.48,99.48,0,50
EYZ2003,d,05/01/01,99.375,99.375,99.375,99.375,0,0
EYH2004,d,05/01/01,99.295,99.295,99.295,99.295,0,220
FCK2001,d,05/01/01,87.75,87.95,87.7,87.8,463,5630
FCQ2001,d,05/01/01,88.55,88.77,88.35,88.55,367,7585
FCU2001,d,05/01/01,88.4,88.65,88.4,88.5,65,1009
FCV2001,d,05/01/01,88.4,88.6,88.4,88.5,47,1358
FCX2001,d,05/01/01,88.7,89.02,88.7,88.95,24,1216
FCF2002,d,05/01/01,88.5,88.9,88.5,88.9,4,367
FCH2002,d,05/01/01,88.35,88.35,88.35,88.35,5,18
FRM2001,d,05/01/01,0.1356,0.1361,0.13534,0.1359,0,2
FRU2001,d,05/01/01,0.13572,0.13572,0.13516,0.13572,0,0
FRZ2001,d,05/01/01,0.1356,0.1356,0.13504,0.1356,0,0
FVM2001,d,05/01/01,104.140625,104.375,104.03125,104.25,81302,388031
FVU2001,d,05/01/01,103.578125,103.796875,103.515625,103.71875,822,9477
GCK2001,d,05/01/01,264.4,264.4,264.4,264.4,6,6
GCM2001,d,05/01/01,264.4,265,264.1,264.8,10999,70000
GCN2001,d,05/01/01,265.3,265.3,265.3,265.3,0,0
GCQ2001,d,05/01/01,266,266,265.2,265.8,2419,11025
GCV2001,d,05/01/01,266.5,267.3,266.3,267,1106,2894
GCZ2001,d,05/01/01,267.9,268.5,267.8,268.1,92,6631
GCG2002,d,05/01/01,269.1,269.1,269.1,269.1,61,4643
GCJ2002,d,05/01/01,270.3,270.3,270.3,270.3,0,0
GCM2002,d,05/01/01,271.6,271.6,271.6,271.6,0,0
GCQ2002,d,05/01/01,272.8,272.8,272.8,272.8,0,0
GCV2002,d,05/01/01,274.1,274.1,274.1,274.1,0,10
GCZ2002,d,05/01/01,275.5,275.5,275.5,275.5,1,2355
GCG2003,d,05/01/01,277,277,277,277,0,0
GCM2003,d,05/01/01,280,280,280,280,0,0
GCZ2003,d,05/01/01,285.1,285.1,285.1,285.1,0,0
GCM2004,d,05/01/01,290.2,290.2,290.2,290.2,0,0
GCZ2004,d,05/01/01,296.5,296.5,295.5,295.5,0,0
GCM2005,d,05/01/01,301.6,301.6,301.6,301.6,0,0
GCZ2005,d,05/01/01,308,308,308,308,0,0
GIK2001,d,05/01/01,223.65,226.3,223.2,226.1,120,15747
GIM2001,d,05/01/01,226.1,226.1,224.3,226.1,51,28
GIN2001,d,05/01/01,226.1,226.1,224.5,226.1,0,0
HGK2001,d,05/01/01,76.8,77.6,76.6,77.4,2449,5722
HGM2001,d,05/01/01,77.75,78.05,77.3,77.95,741,2699
HGN2001,d,05/01/01,77.6,78.55,77.4,78.4,7934,42537
HGQ2001,d,05/01/01,78.35,78.75,78.35,78.65,11,1683
HGU2001,d,05/01/01,78.2,79,78.2,78.9,90,6125
HGV2001,d,05/01/01,78.95,79.3,78.95,79.05,4,1586
HGX2001,d,05/01/01,79.25,79.25,79.25,79.25,1,1224
HGZ2001,d,05/01/01,79.25,79.5,79,79.4,953,7353
HGF2002,d,05/01/01,79.55,79.55,79.55,79.55,47,0
HGG2002,d,05/01/01,79.7,79.7,79.65,79.65,23,0
HGH2002,d,05/01/01,79.6,79.8,79.6,79.8,667,2092
HGJ2002,d,05/01/01,80.1,80.1,79.95,79.95,0,0
HGK2002,d,05/01/01,79.9,80.1,79.9,80.1,0,0
HGM2002,d,05/01/01,80.3,80.3,80.15,80.15,0,0
HGN2002,d,05/01/01,80.25,80.25,80.25,80.25,5,609
HGQ2002,d,05/01/01,80.4,80.4,80.4,80.4,0,0
HGU2002,d,05/01/01,80.55,80.55,80.55,80.55,0,0
HGV2002,d,05/01/01,80.65,80.65,80.65,80.65,0,0
HGX2002,d,05/01/01,80.7,80.7,80.7,80.7,0,0
HGZ2002,d,05/01/01,80.8,80.8,80.8,80.8,0,0
HGF2003,d,05/01/01,80.9,80.9,80.9,80.9,0,0
HGG2003,d,05/01/01,80.95,80.95,80.95,80.95,0,0
HGH2003,d,05/01/01,81,81,81,81,0,0
HGJ2003,d,05/01/01,80.85,80.85,80.85,80.85,0,0
HOM2001,d,05/01/01,0.7531,0.77,0.748,0.7647,21784,29960
HON2001,d,05/01/01,0.757,0.771,0.753,0.7664,3102,12872
HOQ2001,d,05/01/01,0.764,0.775,0.7615,0.7704,1243,13486
HOU2001,d,05/01/01,0.772,0.78,0.768,0.7759,1394,8429
HOV2001,d,05/01/01,0.777,0.785,0.776,0.7819,331,6287
HOX2001,d,05/01/01,0.783,0.792,0.783,0.7879,381,5878
HOZ2001,d,05/01/01,0.785,0.796,0.785,0.7919,1465,17561
HOF2002,d,05/01/01,0.786,0.796,0.786,0.7919,312,5608
HOG2002,d,05/01/01,0.778,0.787,0.7775,0.7819,130,4829
HOH2002,d,05/01/01,0.751,0.76,0.751,0.7544,19,8636
HOJ2002,d,05/01/01,0.729,0.734,0.7284,0.7284,9,1261
HOK2002,d,05/01/01,0.704,0.706,0.7034,0.7034,2,1035
HOM2002,d,05/01/01,0.6909,0.6909,0.6909,0.6909,1,0
HON2002,d,05/01/01,0.6884,0.6884,0.6884,0.6884,1,240
HOQ2002,d,05/01/01,0.6919,0.6919,0.6919,0.6919,1,181
HOU2002,d,05/01/01,0.6974,0.6974,0.6974,0.6974,1,0
HOV2002,d,05/01/01,0.7029,0.7029,0.7029,0.7029,1,110
HUM2001,d,05/01/01,1.056,1.074,1.05,1.0584,27410,50004
HUN2001,d,05/01/01,1.0015,1.0135,0.994,1.0046,7182,16013
HUQ2001,d,05/01/01,0.955,0.968,0.953,0.9586,2534,11303
HUU2001,d,05/01/01,0.897,0.904,0.897,0.9021,3710,16034
HUV2001,d,05/01/01,0.842,0.845,0.837,0.8421,1268,5228
HUX2001,d,05/01/01,0.808,0.808,0.8025,0.8041,664,2666
HUZ2001,d,05/01/01,0.78,0.7831,0.78,0.7831,180,1669
HUF2002,d,05/01/01,0.774,0.774,0.7731,0.7731,101,938
HUG2002,d,05/01/01,0.771,0.771,0.7701,0.7701,100,1253
HUH2002,d,05/01/01,0.776,0.776,0.7721,0.7721,0,0
HUJ2002,d,05/01/01,0.8331,0.8331,0.8331,0.8331,0,0
HUK2002,d,05/01/01,0.8271,0.8271,0.8271,0.8271,0,0
JYM2001,d,05/01/01,0.8135,0.825,0.813,0.8232,14210,83456
JYU2001,d,05/01/01,0.83,0.8328,0.83,0.8316,64,1450
JYZ2001,d,05/01/01,0.84,0.84,0.84,0.84,0,450
JYH2002,d,05/01/01,0.8484,0.8484,0.8384,0.8484,0,47
JYM2002,d,05/01/01,0.8568,0.8568,0.8468,0.8568,0,0
JYU2002,d,05/01/01,0.8652,0.8652,0.8552,0.8652,0,0
KCK2001,d,05/01/01,62.25,64.5,62.25,64.5,138,419
KCN2001,d,05/01/01,65.2,67.25,64.5,67.15,7066,31142
KCU2001,d,05/01/01,68,70,68,69.95,1012,10927
KCZ2001,d,05/01/01,71.75,73.8,71.5,73.65,389,5231
KCH2002,d,05/01/01,75.5,77.35,75.5,77.35,129,3621
KCK2002,d,05/01/01,77.75,79.85,77.75,79.85,2,728
KCN2002,d,05/01/01,80.25,82.35,80.25,82.35,0,471
KCU2002,d,05/01/01,81.75,84.4,81.75,84.4,0,133
KIM2001,d,05/01/01,264,264.3,264,264.3,1,238
KIQ2001,d,05/01/01,267,267,267,267,0,30
KIZ2001,d,05/01/01,270.5,270.5,270.5,270.5,0,7
KIJ2002,d,05/01/01,275.5,275.5,275.5,275.5,0,2
KWK2001,d,05/01/01,332,333.5,327.5,329.5,1424,2242
KWN2001,d,05/01/01,341,343.5,337,338.5,7894,48519
KWU2001,d,05/01/01,350,351,345,346,405,7892
KWZ2001,d,05/01/01,359.5,360.25,355,356,768,11393
KWH2002,d,05/01/01,368,368,364.5,365.5,121,1202
KWK2002,d,05/01/01,365,365,365,365,0,1
KWN2002,d,05/01/01,369,369,369,369,2,53
LBK2001,d,05/01/01,289.5,291.9,286,287.3,663,1526
LBN2001,d,05/01/01,295,296.5,290.6,291.1,729,2040
LBU2001,d,05/01/01,289.8,289.8,286,287.2,92,455
LBX2001,d,05/01/01,279.2,279.2,278,279.2,15,147
LBF2002,d,05/01/01,296,296,296,296,1,39
LCM2001,d,05/01/01,71.7,72.3,71.7,71.82,5481,46414
LCQ2001,d,05/01/01,71.82,72.5,71.8,72.1,2327,26211
LCV2001,d,05/01/01,73.22,73.82,73.22,73.55,534,23129
LCZ2001,d,05/01/01,74.05,74.42,74,74.2,205,11146
LCG2002,d,05/01/01,74.8,74.9,74.7,74.8,72,3642
LCJ2002,d,05/01/01,76.35,76.35,76.35,76.35,6,1209
LHM2001,d,05/01/01,67.75,68.4,67.7,68.2,3721,20025
LHN2001,d,05/01/01,66,66.45,65.95,66.27,1115,5690
LHQ2001,d,05/01/01,62.7,63.4,62.7,63.27,593,6254
LHV2001,d,05/01/01,54.5,54.8,54.25,54.7,304,5707
LHZ2001,d,05/01/01,51.25,51.85,51.25,51.7,222,3853
LHG2002,d,05/01/01,51.85,52.5,51.85,52.5,102,798
LHJ2002,d,05/01/01,51.65,52.6,51.65,52.6,53,131
MBM2001,d,05/01/01,101.03125,101.46875,100.8125,101.3125,716,13180
MDM2001,d,05/01/01,512.5,518.5,507,517.75,735,17111
MDU2001,d,05/01/01,522.9,522.9,522.05,522.05,0,61
MDZ2001,d,05/01/01,527.2,527.2,526.35,526.35,0,0
MDH2002,d,05/01/01,530.6,530.6,529.75,529.75,0,0
MEK2001,d,05/01/01,10760,10760,10747.5,10747.5,4,755
MEM2001,d,05/01/01,10632.5,10650,10600,10640,2102,20589
MEN2001,d,05/01/01,10560,10560,10547.5,10547.5,0,15
MEQ2001,d,05/01/01,10455,10455,10442.5,10442.5,0,100
MEU2001,d,05/01/01,10360,10360,10350,10355,0,3508
MEV2001,d,05/01/01,10260,10260,10247.5,10247.5,0,25
MEX2001,d,05/01/01,10180,10180,10167.5,10167.5,0,0
MEZ2001,d,05/01/01,10080,10080,10067.5,10067.5,0,230
MEF2002,d,05/01/01,9997.5,9997.5,9985,9985,0,0
MEG2002,d,05/01/01,9920,9920,9907.5,9907.5,0,0
MEH2002,d,05/01/01,9840,9840,9827.5,9827.5,0,105
MEJ2002,d,05/01/01,9747.5,9747.5,9747.5,9747.5,0,0
MEK2002,d,05/01/01,9660,9660,9647.5,9647.5,0,0
MEM2002,d,05/01/01,9600,9600,9587.5,9587.5,0,0
MEU2002,d,05/01/01,9370,9370,9357.5,9357.5,0,0
MVM2001,d,05/01/01,1215,1233,1206.5,1232,40,263
MVU2001,d,05/01/01,1243,1243,1243,1243,0,2
NDM2001,d,05/01/01,1862,1942,1831,1940.5,22531,52050
NDU2001,d,05/01/01,1961.5,1961.5,1875,1961.5,2,43
NDZ2001,d,05/01/01,1982.5,1982.5,1903.5,1982.5,0,2
NGM2001,d,05/01/01,4.685,4.703,4.535,4.641,29513,45951
NGN2001,d,05/01/01,4.77,4.779,4.615,4.708,7289,22994
NGQ2001,d,05/01/01,4.831,4.845,4.68,4.773,4785,26865
NGU2001,d,05/01/01,4.86,4.871,4.73,4.807,2554,22428
NGV2001,d,05/01/01,4.9,4.91,4.77,4.845,4074,36096
NGX2001,d,05/01/01,5.07,5.077,4.95,5.011,1105,14368
NGZ2001,d,05/01/01,5.24,5.241,5.1,5.179,1825,17631
NGF2002,d,05/01/01,5.3,5.3,5.18,5.241,2183,16805
NGG2002,d,05/01/01,5.174,5.174,5.05,5.116,1666,15696
NGH2002,d,05/01/01,4.95,4.955,4.855,4.901,1847,20265
NGJ2002,d,05/01/01,4.5,4.56,4.46,4.525,1104,14312
NGK2002,d,05/01/01,4.41,4.48,4.38,4.435,1060,14278
NGM2002,d,05/01/01,4.41,4.52,4.41,4.477,352,9390
NGN2002,d,05/01/01,4.46,4.55,4.46,4.527,639,7360
NGQ2002,d,05/01/01,4.52,4.58,4.52,4.559,476,17497
NGU2002,d,05/01/01,4.54,4.57,4.53,4.554,43,6434
NGV2002,d,05/01/01,4.5,4.585,4.5,4.564,421,11564
NGX2002,d,05/01/01,4.69,4.705,4.69,4.699,239,4872
NGZ2002,d,05/01/01,4.79,4.84,4.79,4.824,110,6258
NGF2003,d,05/01/01,4.865,4.87,4.865,4.869,321,10068
NGG2003,d,05/01/01,4.7,4.73,4.7,4.715,68,5543
NGH2003,d,05/01/01,4.45,4.52,4.45,4.5,92,5230
NGJ2003,d,05/01/01,4.22,4.22,4.19,4.2,200,5395
NGK2003,d,05/01/01,4.145,4.145,4.145,4.145,39,4755
NGM2003,d,05/01/01,4.19,4.19,4.175,4.175,9,2633
NGN2003,d,05/01/01,4.225,4.225,4.215,4.215,7,4484
NGQ2003,d,05/01/01,4.26,4.27,4.25,4.25,7,6819
NGU2003,d,05/01/01,4.265,4.265,4.248,4.248,7,0
NGV2003,d,05/01/01,4.23,4.27,4.23,4.255,7,4920
NGX2003,d,05/01/01,4.37,4.37,4.365,4.365,7,1561
NGZ2003,d,05/01/01,4.51,4.51,4.5,4.5,7,1823
NGF2004,d,05/01/01,4.565,4.565,4.56,4.56,0,0
NGG2004,d,05/01/01,4.445,4.445,4.44,4.44,0,0
NGH2004,d,05/01/01,4.305,4.305,4.301,4.301,0,0
NGJ2004,d,05/01/01,4.131,4.131,4.131,4.131,10,672
NGK2004,d,05/01/01,4.1,4.101,4.1,4.101,50,57
NKM2001,d,05/01/01,14350,14670,14335,14600,1551,19251
NKU2001,d,05/01/01,14320,14620,14320,14620,0,39
NKZ2001,d,05/01/01,14620,14620,14620,14620,0,0
NKH2002,d,05/01/01,14620,14620,14620,14620,0,0
NQM2001,d,05/01/01,1862,1941,1831.5,1940.5,140116,83740
NQU2001,d,05/01/01,1895.5,1961.5,1866,1961.5,2,22
OK2001,d,05/01/01,110.25,110.25,109,109.25,186,98
ON2001,d,05/01/01,112.25,113,111.75,112.5,604,10095
OU2001,d,05/01/01,114,114.25,113.75,113.75,63,1495
OZ2001,d,05/01/01,120.25,120.25,119.5,120,170,2661
OH2002,d,05/01/01,126,126,126,126,0,85
OJK2001,d,05/01/01,71.95,73.45,71.95,73,2658,1165
OJN2001,d,05/01/01,75.8,76.5,75.8,76.4,2446,19696
OJU2001,d,05/01/01,79.5,79.9,79.5,79.8,586,2737
OJX2001,d,05/01/01,82.5,82.8,82.5,82.8,418,2906
OJF2002,d,05/01/01,84.5,85.7,84.5,85.7,0,142
OJH2002,d,05/01/01,88.7,88.7,88.5,88.7,0,31
OJK2002,d,05/01/01,91.7,91.7,91.7,91.7,0,0
OJN2002,d,05/01/01,94.7,94.7,94.7,94.7,0,0
OJU2002,d,05/01/01,97.7,97.7,97.7,97.7,0,0
OJX2002,d,05/01/01,100.7,100.7,100.7,100.7,0,0
OJF2003,d,05/01/01,100.7,100.7,100.7,100.7,0,0
PAM2001,d,05/01/01,695,695,673,678,27,1270
PAU2001,d,05/01/01,680.5,680.5,680.5,680.5,0,0
PBK2001,d,05/01/01,84,85.8,84,84.55,167,774
PBN2001,d,05/01/01,85.3,87.05,85.25,86.07,702,1926
PBQ2001,d,05/01/01,83.45,85.05,83.45,84.1,86,349
PBG2002,d,05/01/01,74.25,75.05,73,73,0,28
PBH2002,d,05/01/01,75.05,75.05,73,73,0,4
PBK2002,d,05/01/01,75,75,75,75,2,3
PBQ2002,d,05/01/01,76,76,76,76,0,0
PLN2001,d,05/01/01,596,602,596,601,285,6492
PLV2001,d,05/01/01,590,594.5,590,594,1,232
PLF2002,d,05/01/01,586,586,586,586,0,0
NRK2001,d,05/01/01,555,558,549,549,302,437
NRN2001,d,05/01/01,568,572,550,565,398,2176
NRU2001,d,05/01/01,548,551,547,547,2,720
NRX2001,d,05/01/01,568,568,560,563,13,512
NRF2002,d,05/01/01,582,582,582,582,0,20
NRH2002,d,05/01/01,600,600,600,600,0,1
SK2001,d,05/01/01,433.5,439,432.5,436,11098,7996
SN2001,d,05/01/01,438,441.5,435.75,437.25,42448,74937
SQ2001,d,05/01/01,436.5,440.5,434.5,436.25,1160,11771
SU2001,d,05/01/01,430,435,429.5,430.75,660,7789
SX2001,d,05/01/01,433.5,439.5,432.5,433.75,9826,35780
SF2002,d,05/01/01,443.5,448.5,442,444,116,3190
SH2002,d,05/01/01,453.5,458,453,453,29,2420
SK2002,d,05/01/01,465.5,465.5,457.5,457.5,0,84
SN2002,d,05/01/01,465.5,465.5,465.5,465.5,0,344
SX2002,d,05/01/01,478,481.5,477,477,3,231
SBN2001,d,05/01/01,8.46,8.97,8.46,8.95,21640,78800
SBV2001,d,05/01/01,8.11,8.46,8.11,8.45,2367,28119
SBH2002,d,05/01/01,7.8,8.05,7.8,8.03,423,14495
SBK2002,d,05/01/01,7.7,7.9,7.7,7.9,288,4186
SBN2002,d,05/01/01,7.56,7.74,7.56,7.73,341,5749
SBV2002,d,05/01/01,7.49,7.68,7.49,7.67,30,3584
SBH2003,d,05/01/01,7.39,7.58,7.39,7.58,0,16
SFM2001,d,05/01/01,0.5778,0.5808,0.5765,0.5794,8743,45382
SFU2001,d,05/01/01,0.579,0.5821,0.579,0.581,10,146
SFZ2001,d,05/01/01,0.583,0.583,0.5825,0.5825,1,50
SFH2002,d,05/01/01,0.5855,0.5855,0.5843,0.5843,0,57
SFM2002,d,05/01/01,0.5865,0.5865,0.5853,0.5865,0,0
SFU2002,d,05/01/01,0.589,0.589,0.5878,0.589,0,0
SIK2001,d,05/01/01,431.5,436,431,435,996,1728
SIM2001,d,05/01/01,436.9,436.9,436.9,436.9,0,0
SIN2001,d,05/01/01,435,439.5,435,438.5,7065,46790
SIU2001,d,05/01/01,440,443.5,439.5,442,39,3822
SIZ2001,d,05/01/01,443,448.5,443,446,87,5856
SIF2002,d,05/01/01,447,447,447,447,0,0
SIH2002,d,05/01/01,449,449.1,449,449.1,36,1789
SIK2002,d,05/01/01,451.1,451.1,451.1,451.1,0,0
SIN2002,d,05/01/01,451.5,453.2,451.5,453.2,0,0
SIU2002,d,05/01/01,455.6,455.6,455.6,455.6,0,0
SIZ2002,d,05/01/01,459,459,459,459,1,0
SIF2003,d,05/01/01,460,460,460,460,0,0
SIH2003,d,05/01/01,463,463,463,463,0,0
SIN2003,d,05/01/01,464.4,464.4,464.4,464.4,2,95
SIZ2003,d,05/01/01,469.4,469.4,469.4,469.4,0,0
SIN2004,d,05/01/01,473.4,473.4,473.4,473.4,0,0
SIZ2004,d,05/01/01,478,478,478,478,5,751
SIN2005,d,05/01/01,480.9,480.9,480.9,480.9,0,0
SIZ2005,d,05/01/01,486.1,486.1,486.1,486.1,0,0
SMK2001,d,05/01/01,156.7,157.7,155.7,156.2,8731,11798
SMN2001,d,05/01/01,153.3,155.4,152.9,153.8,25254,42978
SMQ2001,d,05/01/01,150.7,153,150.7,151.4,1033,16330
SMU2001,d,05/01/01,148.2,149.7,147.5,148.4,711,11853
SMV2001,d,05/01/01,147,148.3,146,146.8,501,7810
SMZ2001,d,05/01/01,147.3,148.9,146.7,147.4,3979,20248
SMF2002,d,05/01/01,148,149.8,148,148,53,3703
SMH2002,d,05/01/01,151,151,149.1,149.1,54,2534
SMK2002,d,05/01/01,151.5,151.5,148.7,148.7,0,548
SMN2002,d,05/01/01,148.5,148.5,148.5,148.5,0,680
SPM2001,d,05/01/01,1253.5,1273,1245.5,1272.5,77147,445558
SPU2001,d,05/01/01,1266.5,1283.5,1260,1283.5,1601,47544
SPZ2001,d,05/01/01,1287.5,1294.3,1273.2,1294.3,232,2335
SPH2002,d,05/01/01,1281.1,1305.2,1281.1,1305,54,681
SPM2002,d,05/01/01,1305,1318.2,1297.2,1318,5,688
SPU2002,d,05/01/01,1331.5,1331.5,1310.2,1331.5,0,3
SPZ2002,d,05/01/01,1345,1345,1323.2,1345,0,74
SPH2003,d,05/01/01,1358.5,1358.5,1336.2,1358.5,0,0
TBM2001,d,05/01/01,96.44,96.45,96.42,96.44,7,2297
TUM2001,d,05/01/01,103.914063,104.203125,103.796875,104.046875,5110,65965
TUU2001,d,05/01/01,103.5625,103.5625,103.5625,103.5625,0,8
TYM2001,d,05/01/01,103.71875,104.25,103.625,104.078125,159283,603147
TYU2001,d,05/01/01,103.15625,103.625,103.078125,103.484375,1179,28474
TYZ2001,d,05/01/01,103.171875,103.171875,103.171875,103.171875,0,0
USM2001,d,05/01/01,100.4375,101.34375,100.28125,101.03125,117230,473184
USU2001,d,05/01/01,99.90625,100.75,99.75,100.4375,975,29723
USZ2001,d,05/01/01,99.625,100.09375,99.625,99.875,1,345
USH2002,d,05/01/01,99.375,99.375,99.375,99.375,0,3
WK2001,d,05/01/01,273,276,270,271,9147,7688
WN2001,d,05/01/01,284,286.75,280.5,282,33575,94122
WU2001,d,05/01/01,294,297,291,292,1349,11639
WZ2001,d,05/01/01,309,312,306,307.5,1538,16620
WH2002,d,05/01/01,321,322.5,318.5,319.25,547,3723
WK2002,d,05/01/01,327,327,324.5,324.5,1,190
WN2002,d,05/01/01,331,332,329,330,43,1202
WZ2002,d,05/01/01,345,346,344,345,84,604
WN2003,d,05/01/01,348,348,348,348,0,4
YXM2001,d,05/01/01,634.5,644.5,634.5,644.4,0,0
YXU2001,d,05/01/01,639,648.9,639,648.9,0,0
YXZ2001,d,05/01/01,643.5,653.4,643.5,653.4,0,0
YXH2002,d,05/01/01,648,657.9,648,657.9,0,0
|