0002,20081203,53.10,54.00,52.90,52.90,2882332
0003,20081203,12.74,12.84,12.18,12.26,16123686
0004,20081203,16.70,16.96,16.50,16.80,5766863
0005,20081203,80.00,81.35,80.00,80.35,10900758
0006,20081203,42.85,43.80,42.30,43.50,5096167
0007,20081203,0.32,0.345,0.32,0.345,6000
0008,20081203,3.54,3.59,3.54,3.55,11701954
0009,20081203,0.105,0.13,0.066,0.101,27890000
0010,20081203,24.00,24.75,22.50,22.55,2120795
0011,20081203,101.10,103.90,100.50,101.00,2662193
0012,20081203,25.15,25.90,24.40,24.40,3647261
0013,20081203,36.10,36.75,35.00,35.00,12829485
0014,20081203,11.58,11.78,11.16,11.30,3023464
0015,20081203,0.40,0.40,0.35,0.35,210000
0016,20081203,59.00,59.00,55.05,55.25,13607779
0017,20081203,5.88,6.05,5.60,5.60,21329538
0018,20081203,0.72,0.77,0.72,0.76,2624000
0019,20081203,50.75,50.75,49.00,49.00,2370840
0020,20081203,14.04,14.30,13.64,13.74,1863856
0021,20081203,0.235,0.235,0.235,0.235,0
0022,20081203,0.044,0.044,0.044,0.044,40000
0023,20081203,16.20,16.52,15.80,15.88,4747755
0024,20081203,0.144,0.144,0.144,0.144,0
0025,20081203,4.98,4.98,4.98,4.98,0
0026,20081203,39.20,39.25,38.80,39.20,3400
0027,20081203,0.64,0.66,0.62,0.64,3558203
0028,20081203,1.54,1.64,1.52,1.59,1727480
0029,20081203,0.99,0.99,0.99,0.99,0
0030,20081203,0.34,0.34,0.34,0.34,0
0031,20081203,0.40,0.425,0.395,0.42,24062000
0032,20081203,6.48,6.48,6.46,6.52,5000
0033,20081203,1.10,1.10,0.90,0.90,22000
0034,20081203,3.35,3.50,3.24,3.27,1085000
0035,20081203,0.85,0.86,0.82,0.85,966706
0036,20081203,0.355,0.36,0.355,0.35,48000
0037,20081203,0.11,0.11,0.11,0.11,0
0038,20081203,1.54,1.55,1.47,1.50,11960000
0039,20081203,0.25,0.25,0.25,0.25,0
0040,20081203,0.52,0.52,0.52,0.52,30000
0041,20081203,7.11,7.14,6.95,7.00,2246254
0042,20081203,0.61,0.63,0.59,0.60,5792000
0043,20081203,0.155,0.16,0.155,0.159,940000
0044,20081203,70.00,70.75,69.00,69.00,77209
0045,20081203,5.56,5.58,5.34,5.36,1977346
0046,20081203,0.65,0.65,0.65,0.65,26000
0047,20081203,0.455,0.455,0.455,0.455,0
0048,20081203,0.66,0.66,0.66,0.66,0
0049,20081203,2.85,2.85,2.85,2.85,5000
0050,20081203,3.90,3.90,3.90,3.90,10000
0051,20081203,6.00,6.00,6.00,6.00,0
0052,20081203,5.34,5.55,5.34,5.44,155500
0053,20081203,45.25,45.30,44.95,45.00,744000
0054,20081203,20.80,22.10,20.65,21.65,3669593
0055,20081203,0.041,0.042,0.041,0.041,2250000
0056,20081203,0.72,0.72,0.68,0.70,680000
0057,20081203,1.35,1.39,1.29,1.38,106000
0058,20081203,0.15,0.15,0.15,0.15,0
0059,20081203,0.315,0.315,0.315,0.315,2000
0060,20081203,0.85,0.85,0.85,0.85,0
0061,20081203,0.045,0.049,0.045,0.049,868000
0062,20081203,18.02,18.42,18.02,18.32,51600
0063,20081203,0.055,0.055,0.055,0.055,0
0064,20081203,0.175,0.177,0.174,0.174,1060000
0066,20081203,17.00,17.44,16.94,16.96,3128689
0068,20081203,2.40,2.40,2.40,2.40,30000
0069,20081203,9.37,9.97,9.17,9.43,2157683
0070,20081203,0.05,0.05,0.046,0.046,9430000
0071,20081203,4.66,4.70,4.62,4.62,63000
0074,20081203,0.55,0.56,0.51,0.52,4214000
0075,20081203,1.25,1.25,1.25,1.25,0
0076,20081203,0.031,0.032,0.029,0.03,7522000
0077,20081203,1.16,1.16,1.16,1.16,22000
0078,20081203,1.78,1.81,1.77,1.81,169800
0079,20081203,0.27,0.27,0.27,0.27,4000
0080,20081203,7.64,7.84,7.61,7.65,184000
0081,20081203,1.85,1.94,1.85,1.94,12000
0082,20081203,0.119,0.128,0.116,0.125,12046000
0083,20081203,5.65,5.69,5.21,5.34,21962814
0084,20081203,0.36,0.36,0.36,0.36,245000
0085,20081203,0.53,0.53,0.51,0.53,32000
0086,20081203,2.65,2.77,2.60,2.65,308000
0087,20081203,10.00,10.02,9.90,9.97,210195
0088,20081203,2.14,2.14,2.05,2.09,622000
0089,20081203,2.04,2.04,2.04,2.04,0
0091,20081203,0.04,0.042,0.038,0.038,1170000
0092,20081203,0.203,0.22,0.203,0.218,1492002
0093,20081203,0.90,0.91,0.90,0.91,182000
0094,20081203,0.42,0.42,0.415,0.415,180000
0095,20081203,0.195,0.195,0.195,0.195,0
0096,20081203,153.50,153.50,153.50,153.50,0
0097,20081203,0.36,0.375,0.36,0.37,3887000
0098,20081203,0.99,1.02,0.97,1.02,400000
0099,20081203,0.335,0.385,0.335,0.385,7000
0100,20081203,1.75,1.75,1.65,1.65,115000
0101,20081203,15.50,15.64,14.42,14.42,6587691
0102,20081203,1.10,1.10,1.10,1.26,8000
0103,20081203,0.33,0.335,0.325,0.33,592000
0104,20081203,0.54,0.54,0.54,0.54,0
0105,20081203,10.00,10.00,10.00,10.00,0
0106,20081203,0.16,0.16,0.16,0.16,200000
0107,20081203,1.46,1.51,1.46,1.49,2392000
0108,20081203,1.50,1.50,1.50,1.50,0
0109,20081203,0.028,0.039,0.028,0.034,4860000
0110,20081203,0.14,0.14,0.14,0.14,0
0111,20081203,0.93,0.94,0.92,0.93,1524000
0112,20081203,0.75,0.75,0.75,0.75,0
0113,20081203,1.42,1.47,1.42,1.44,3138900
0114,20081203,0.57,0.57,0.57,0.57,0
0115,20081203,0.11,0.11,0.11,0.11,90000
0116,20081203,3.41,3.41,3.20,3.25,262000
0117,20081203,0.40,0.40,0.40,0.40,0
0118,20081203,0.345,0.345,0.285,0.29,250000
0119,20081203,1.50,1.58,1.49,1.58,2216000
0120,20081203,0.33,0.33,0.33,0.33,0
0121,20081203,0.08,0.08,0.08,0.08,300000
0122,20081203,0.211,0.212,0.208,0.21,2592000
0123,20081203,0.51,0.55,0.51,0.54,128624000
0124,20081203,0.69,0.73,0.68,0.73,662000
0125,20081203,1.34,1.34,1.34,1.34,10000
0126,20081203,0.37,0.37,0.37,0.37,40000
0127,20081203,5.61,5.86,5.47,5.47,1199432
0128,20081203,0.12,0.12,0.111,0.12,624000
0129,20081203,0.047,0.049,0.047,0.048,3515998
0130,20081203,0.85,0.85,0.85,0.85,14000
0131,20081203,1.12,1.12,1.07,1.12,58000
0132,20081203,0.162,0.162,0.162,0.162,51000
0133,20081203,7.25,7.70,7.25,7.70,695400
0135,20081203,2.40,2.44,2.36,2.43,8270000
0136,20081203,0.113,0.113,0.108,0.108,3112000
0137,20081203,0.92,1.03,0.88,0.92,2856000
0138,20081203,0.315,0.315,0.315,0.315,0
0139,20081203,0.054,0.055,0.042,0.052,4408000
0140,20081203,0.15,0.15,0.15,0.15,0
0141,20081203,0.35,0.35,0.35,0.35,28000
0142,20081203,3.05,3.06,2.95,3.04,4108200
0143,20081203,0.018,0.018,0.018,0.018,0
0144,20081203,14.00,14.18,13.80,13.98,8172140
0145,20081203,0.46,0.46,0.46,0.46,0
0146,20081203,1.26,1.26,1.22,1.22,29000
0147,20081203,0.85,0.85,0.85,0.85,5000
0148,20081203,12.40,13.20,12.40,12.86,2409141
0149,20081203,0.20,0.20,0.20,0.20,330000
0151,20081203,3.05,3.13,3.02,3.10,16373000
0152,20081203,0.25,0.255,0.25,0.25,35650000
0154,20081203,1.02,1.02,0.98,1.00,507000
0155,20081203,0.048,0.051,0.047,0.049,4160000
0156,20081203,0.09,0.092,0.089,0.092,1008000
0157,20081203,1.16,1.16,1.16,1.16,1380000
0158,20081203,46.00,46.00,46.00,46.00,500
0159,20081203,0.58,0.60,0.58,0.58,100000
0160,20081203,1.24,1.30,1.24,1.30,10200
0161,20081203,1.68,1.89,1.68,1.89,224000
0162,20081203,0.22,0.228,0.213,0.213,622000
0163,20081203,0.54,0.55,0.53,0.53,668000
0164,20081203,0.41,0.41,0.41,0.41,800000
0165,20081203,8.22,8.40,8.18,8.36,3250121
0166,20081203,0.26,0.29,0.26,0.285,1816000
0167,20081203,0.12,0.125,0.116,0.119,316000
0168,20081203,16.16,16.22,15.82,16.02,2028000
0170,20081203,2.40,2.40,2.40,2.40,5000
0171,20081203,0.61,0.64,0.60,0.63,1088000
0172,20081203,0.345,0.35,0.33,0.35,1250000
0173,20081203,0.91,0.91,0.87,0.88,1658024
0174,20081203,0.59,0.59,0.59,0.59,0
0175,20081203,0.47,0.49,0.47,0.49,990000
0176,20081203,0.175,0.175,0.175,0.175,0
0177,20081203,5.27,5.30,5.15,5.28,7866327
0178,20081203,1.53,1.59,1.53,1.56,1100000
0179,20081203,1.23,1.26,1.16,1.20,3260000
0180,20081203,0.32,0.32,0.32,0.32,0
0181,20081203,0.244,0.244,0.244,0.243,120000
0182,20081203,0.20,0.208,0.196,0.20,25320000
0183,20081203,4.90,4.90,4.90,4.90,0
0184,20081203,2.26,2.26,2.26,2.26,0
0185,20081203,0.063,0.063,0.063,0.063,20000
0186,20081203,0.98,0.98,0.98,0.98,4000
0187,20081203,0.64,0.64,0.64,0.64,2000
0188,20081203,0.071,0.071,0.071,0.071,0
0189,20081203,0.38,0.39,0.36,0.36,987000
0190,20081203,0.41,0.42,0.395,0.42,16779088
0191,20081203,0.21,0.21,0.21,0.21,0
0192,20081203,0.01,0.01,0.01,0.01,0
0193,20081203,0.025,0.025,0.024,0.025,5720000
0194,20081203,2.87,2.87,2.77,2.79,170000
0195,20081203,2.00,2.30,2.00,2.30,75000
0196,20081203,0.86,0.96,0.86,0.92,9329000
0197,20081203,0.435,0.455,0.435,0.45,8485000
0198,20081203,0.355,0.355,0.355,0.355,0
0199,20081203,0.045,0.045,0.04,0.04,780000
0200,20081203,1.80,1.85,1.78,1.78,2396000
0201,20081203,0.073,0.075,0.073,0.073,5866000
0202,20081203,0.017,0.017,0.015,0.017,217235008
0203,20081203,2.08,2.15,2.03,2.08,10711950
0204,20081203,0.60,0.60,0.60,0.60,0
0205,20081203,0.245,0.245,0.245,0.245,0
0207,20081203,0.38,0.38,0.38,0.38,0
0208,20081203,0.47,0.48,0.42,0.445,12416944
0209,20081203,0.063,0.063,0.063,0.063,0
0210,20081203,1.56,1.58,1.53,1.57,754000
0211,20081203,0.018,0.018,0.018,0.018,0
0212,20081203,7.80,7.80,7.80,7.80,10000
0213,20081203,0.285,0.29,0.285,0.29,60000
0214,20081203,0.50,0.50,0.50,0.50,0
0216,20081203,0.465,0.465,0.465,0.465,0
0217,20081203,0.60,0.63,0.59,0.61,1802000
0218,20081203,2.70,2.83,2.67,2.82,7970000
0219,20081203,0.43,0.43,0.43,0.43,0
0220,20081203,1.69,1.73,1.68,1.72,3343000
0221,20081203,0.123,0.145,0.122,0.128,7024000
0222,20081203,1.51,1.55,1.51,1.55,374000
0223,20081203,0.18,0.18,0.18,0.18,0
0224,20081203,0.45,0.45,0.45,0.45,0
0225,20081203,3.48,3.48,3.48,3.48,0
0226,20081203,1.84,1.84,1.71,1.71,63000
0227,20081203,0.72,0.75,0.71,0.74,17864000
0228,20081203,0.081,0.094,0.08,0.094,2062000
0229,20081203,0.55,0.55,0.55,0.55,8000
0230,20081203,0.60,0.60,0.52,0.59,422000
0231,20081203,0.06,0.06,0.06,0.06,200000
0232,20081203,0.149,0.149,0.141,0.142,2064000
0233,20081203,0.44,0.44,0.42,0.43,3320000
0234,20081203,0.084,0.09,0.084,0.084,444000
0235,20081203,0.099,0.103,0.099,0.103,100000
0236,20081203,0.91,0.91,0.91,0.91,0
0237,20081203,2.60,2.60,2.60,2.60,0
0239,20081203,0.89,0.89,0.89,0.89,0
0240,20081203,0.207,0.213,0.205,0.211,1190000
0241,20081203,0.14,0.168,0.14,0.156,2694000
0242,20081203,1.48,1.52,1.43,1.43,23422000
0243,20081203,0.10,0.124,0.095,0.124,365000
0244,20081203,0.245,0.245,0.23,0.23,21000
0245,20081203,0.035,0.035,0.034,0.035,8450000
0247,20081203,25.00,25.00,25.00,25.00,0
0248,20081203,0.15,0.15,0.15,0.15,0
0250,20081203,0.04,0.043,0.039,0.039,2450000
0251,20081203,2.50,2.50,2.50,2.50,0
0252,20081203,1.90,1.90,1.90,1.90,0
0253,20081203,1.07,1.07,1.07,1.07,0
0254,20081203,0.095,0.095,0.08,0.08,121000
0255,20081203,2.50,2.50,2.36,2.43,42000
0256,20081203,0.32,0.33,0.315,0.33,1150000
0257,20081203,1.17,1.34,1.15,1.34,53139000
0258,20081203,1.23,1.26,1.23,1.24,210000
0259,20081203,0.203,0.203,0.203,0.203,0
0260,20081203,0.11,0.113,0.11,0.113,60000
0261,20081203,0.01,0.01,0.01,0.01,7280000
0262,20081203,0.145,0.145,0.145,0.145,0
0263,20081203,0.095,0.104,0.095,0.102,6916000
0264,20081203,0.50,0.50,0.50,0.50,40000
0265,20081203,0.70,0.70,0.70,0.70,0
0266,20081203,4.01,4.01,4.01,4.01,0
0267,20081203,5.88,5.98,5.55,5.59,18752536
0268,20081203,0.80,0.88,0.79,0.86,7704900
0269,20081203,0.036,0.043,0.036,0.041,43307800
0270,20081203,2.65,2.80,2.63,2.79,8241518
0271,20081203,0.27,0.27,0.27,0.27,38000
0272,20081203,1.75,1.89,1.74,1.88,18785732
0273,20081203,0.041,0.043,0.04,0.042,2162245
0274,20081203,0.35,0.365,0.35,0.365,1188000
0275,20081203,1.20,1.20,0.97,1.01,103946
0276,20081203,2.20,2.29,2.16,2.20,19770214
0277,20081203,3.00,3.00,3.00,3.00,0
0278,20081203,1.90,1.90,1.90,1.90,0
0279,20081203,0.02,0.02,0.02,0.02,0
0280,20081203,0.375,0.375,0.375,0.375,0
0281,20081203,0.155,0.155,0.155,0.155,0
0282,20081203,0.90,0.90,0.87,0.89,332000
0283,20081203,2.31,2.31,2.31,2.31,0
0285,20081203,2.16,2.22,2.07,2.13,11091000
0286,20081203,0.147,0.163,0.145,0.155,4704000
0287,20081203,3.00,3.00,3.00,3.00,0
0288,20081203,0.07,0.07,0.07,0.07,0
0289,20081203,7.80,8.03,7.80,8.03,25000
0290,20081203,0.305,0.305,0.305,0.305,0
0291,20081203,10.80,10.98,10.64,10.70,9354899
0292,20081203,0.026,0.026,0.026,0.026,20500000
0293,20081203,7.69,7.90,7.63,7.63,1963249
0294,20081203,1.20,1.20,1.20,1.20,0
0295,20081203,0.025,0.025,0.025,0.025,0
0296,20081203,0.30,0.32,0.30,0.315,270000
0297,20081203,3.60,3.66,3.50,3.66,10126000
0298,20081203,0.127,0.13,0.125,0.13,553400
0299,20081203,0.55,0.55,0.55,0.55,40000
0300,20081203,2.70,2.98,2.69,2.94,1952000
0302,20081203,38.00,38.85,37.80,38.45,574784
0303,20081203,22.60,22.60,21.60,22.00,766000
0304,20081203,1.50,1.50,1.50,1.50,0
0305,20081203,0.59,0.59,0.59,0.59,0
0306,20081203,0.78,0.78,0.78,0.78,0
0307,20081203,0.055,0.055,0.055,0.055,0
0308,20081203,1.00,1.02,0.99,1.00,17621390
0309,20081203,0.171,0.18,0.171,0.18,73000
0310,20081203,0.50,0.50,0.50,0.50,0
0311,20081203,0.55,0.56,0.55,0.56,92000
0313,20081203,0.055,0.055,0.055,0.055,0
0315,20081203,5.70,5.96,5.70,5.95,358000
0316,20081203,11.90,13.20,11.90,12.50,2615737
0317,20081203,5.50,6.28,5.40,6.26,4379000
0318,20081203,0.066,0.066,0.066,0.066,0
0319,20081203,0.84,0.90,0.84,0.88,304000
0320,20081203,0.395,0.395,0.395,0.395,0
0321,20081203,3.55,3.61,3.48,3.60,985793
0322,20081203,8.72,8.98,8.60,8.76,2704000
0323,20081203,2.12,2.25,2.12,2.25,79225936
0326,20081203,0.125,0.125,0.125,0.125,0
0328,20081203,0.90,0.99,0.90,0.99,324000
0329,20081203,0.181,0.181,0.181,0.181,0
0330,20081203,38.20,39.50,37.25,38.60,2891644
0332,20081203,0.056,0.06,0.056,0.06,452000
0333,20081203,0.235,0.235,0.235,0.235,120000
0334,20081203,0.158,0.158,0.15,0.158,410000
0335,20081203,0.55,0.64,0.55,0.61,54000
0336,20081203,5.10,5.19,5.05,5.14,2479000
0337,20081203,0.73,0.76,0.71,0.75,6873100
0338,20081203,1.63,1.73,1.62,1.71,22017826
0339,20081203,0.19,0.19,0.19,0.19,0
0340,20081203,0.205,0.22,0.202,0.204,41728000
0341,20081203,12.70,12.76,12.54,12.60,1108154
0342,20081203,0.32,0.32,0.32,0.32,0
0343,20081203,0.22,0.226,0.22,0.225,80400
0345,20081203,2.85,2.90,2.84,2.85,1039000
0346,20081203,0.48,0.48,0.46,0.475,5970000
0347,20081203,6.16,6.46,6.05,6.44,23487126
0348,20081203,0.072,0.072,0.072,0.072,360000
0349,20081203,7.17,7.24,7.10,7.15,2263507
0350,20081203,0.68,0.70,0.68,0.70,1158000
0351,20081203,0.078,0.082,0.077,0.08,3552000
0352,20081203,0.59,0.59,0.59,0.59,0
0353,20081203,0.028,0.028,0.026,0.028,1318000
0355,20081203,0.25,0.26,0.23,0.241,1388000
0357,20081203,2.60,2.60,2.60,2.60,8000
0358,20081203,4.58,4.75,4.55,4.75,21471588
0359,20081203,0.455,0.59,0.43,0.51,2564000
0360,20081203,0.90,0.90,0.90,0.90,4000
0361,20081203,0.30,0.30,0.30,0.30,0
0362,20081203,0.198,0.202,0.195,0.20,2790000
0363,20081203,16.02,16.66,15.94,16.16,4295408
0365,20081203,0.149,0.149,0.149,0.149,0
0366,20081203,1.88,1.96,1.84,1.95,502000
0367,20081203,0.248,0.265,0.248,0.255,244000
0368,20081203,1.77,1.89,1.77,1.87,2348500
0369,20081203,0.91,0.92,0.88,0.88,66000
0370,20081203,0.038,0.038,0.038,0.038,0
0371,20081203,0.85,0.85,0.81,0.83,120000
0372,20081203,0.07,0.07,0.07,0.07,0
0373,20081203,11.00,11.00,11.00,11.00,4000
0374,20081203,2.70,2.70,2.70,2.70,0
0375,20081203,3.39,3.39,3.39,3.39,0
0376,20081203,0.10,0.10,0.10,0.10,0
0377,20081203,0.275,0.275,0.275,0.275,0
0378,20081203,2.22,2.22,2.22,2.22,0
0379,20081203,0.114,0.15,0.111,0.13,7294000
0380,20081203,0.027,0.027,0.025,0.025,6620000
0381,20081203,0.25,0.25,0.25,0.25,0
0382,20081203,0.163,0.169,0.15,0.153,12072000
0383,20081203,0.70,0.70,0.70,0.70,50000
0384,20081203,0.77,0.78,0.75,0.75,12803000
0385,20081203,0.14,0.14,0.14,0.14,0
0386,20081203,4.85,4.95,4.72,4.83,123388728
0387,20081203,0.60,0.60,0.60,0.60,0
0388,20081203,61.30,62.30,60.10,60.10,7765872
0390,20081203,5.00,5.23,5.00,5.10,46456780
0391,20081203,0.153,0.153,0.151,0.151,360000
0392,20081203,26.60,26.90,25.50,26.00,2527500
0393,20081203,1.62,1.65,1.60,1.60,1020000
0395,20081203,2.61,2.64,2.61,2.64,6000
0397,20081203,0.013,0.013,0.012,0.013,104882096
0398,20081203,0.90,0.90,0.88,0.90,250000
0399,20081203,0.34,0.34,0.33,0.34,1485200
0402,20081203,0.122,0.129,0.122,0.129,606000
0403,20081203,0.28,0.28,0.28,0.28,0
0404,20081203,0.50,0.50,0.495,0.50,94000
0405,20081203,1.55,1.59,1.53,1.55,662000
0406,20081203,0.60,0.63,0.60,0.61,212000
0408,20081203,2.04,2.20,2.02,2.15,1218000
0409,20081203,0.29,0.30,0.29,0.295,310000
0410,20081203,2.54,2.75,2.54,2.75,10604000
0411,20081203,2.95,2.95,2.95,2.95,0
0412,20081203,0.042,0.042,0.042,0.042,0
0413,20081203,0.30,0.30,0.30,0.30,24000
0416,20081203,2.97,2.98,2.54,2.56,24284000
0417,20081203,0.83,0.83,0.83,0.83,0
0418,20081203,0.133,0.133,0.126,0.128,2691000
0419,20081203,0.038,0.04,0.038,0.038,15000000
0420,20081203,0.24,0.243,0.231,0.243,652000
0422,20081203,0.42,0.42,0.415,0.42,570000
0423,20081203,1.41,1.41,1.38,1.38,36000
0425,20081203,3.37,3.37,3.10,3.22,2088000
0426,20081203,0.225,0.225,0.225,0.225,0
0428,20081203,4.80,4.80,4.80,4.80,0
0430,20081203,0.06,0.065,0.047,0.06,1098000
0431,20081203,0.225,0.225,0.225,0.225,12000
0432,20081203,1.68,1.68,1.65,1.68,272156
0433,20081203,0.054,0.054,0.053,0.053,818751
0435,20081203,1.15,1.18,1.15,1.17,625000
0438,20081203,0.295,0.295,0.295,0.295,272000
0439,20081203,0.025,0.025,0.025,0.025,0
0440,20081203,16.50,16.88,16.40,16.60,315400
0444,20081203,0.30,0.32,0.28,0.28,306000
0448,20081203,0.31,0.31,0.30,0.30,140000
0450,20081203,0.91,0.91,0.91,0.95,141972
0451,20081203,1.11,1.11,1.11,1.11,0
0455,20081203,0.43,0.43,0.425,0.425,150000
0456,20081203,0.265,0.265,0.265,0.265,0
0457,20081203,0.395,0.395,0.395,0.395,0
0458,20081203,0.92,0.92,0.92,0.92,0
0462,20081203,3.14,3.14,3.14,3.14,0
0464,20081203,0.12,0.128,0.12,0.128,300000
0467,20081203,0.325,0.36,0.32,0.34,10643000
0469,20081203,0.086,0.11,0.086,0.091,12000
0471,20081203,0.036,0.039,0.032,0.034,12690000
0472,20081203,0.27,0.33,0.27,0.28,1540000
0474,20081203,0.35,0.35,0.35,0.35,32000
0475,20081203,0.40,0.40,0.40,0.40,226000
0476,20081203,0.18,0.192,0.18,0.192,930000
0477,20081203,0.52,0.52,0.52,0.52,0
0479,20081203,0.025,0.025,0.025,0.025,0
0480,20081203,1.45,1.49,1.45,1.45,2161600
0482,20081203,1.10,1.10,1.10,1.10,40000
0483,20081203,0.82,0.82,0.82,0.82,0
0485,20081203,0.18,0.18,0.18,0.18,12500
0487,20081203,0.34,0.345,0.31,0.31,220000
0488,20081203,0.037,0.038,0.036,0.037,12740000
0489,20081203,2.06,2.09,2.00,2.05,23135514
0491,20081203,0.016,0.016,0.016,0.017,1010175
0493,20081203,1.12,1.12,1.12,1.12,0
0494,20081203,14.00,14.34,13.90,13.96,3687006
0495,20081203,0.15,0.15,0.15,0.15,0
0496,20081203,0.65,0.65,0.60,0.60,46000
0497,20081203,0.082,0.083,0.082,0.083,450000
0498,20081203,0.206,0.21,0.202,0.205,11116000
0499,20081203,0.017,0.019,0.017,0.017,17218000
0500,20081203,0.137,0.139,0.132,0.135,3238000
0501,20081203,0.01,0.01,0.01,0.01,0
0502,20081203,0.58,0.58,0.58,0.58,0
0504,20081203,0.012,0.012,0.012,0.012,0
0505,20081203,0.67,0.70,0.67,0.69,460000
0506,20081203,2.50,2.59,2.47,2.59,2780000
0508,20081203,0.71,0.71,0.71,0.71,0
0509,20081203,0.178,0.182,0.177,0.178,2345000
0511,20081203,25.00,25.75,24.65,24.85,3185527
0512,20081203,0.14,0.14,0.14,0.14,0
0513,20081203,0.80,0.80,0.80,0.80,0
0515,20081203,0.285,0.40,0.28,0.28,224000
0516,20081203,0.215,0.215,0.215,0.215,0
0517,20081203,1.21,1.28,1.20,1.27,10618000
0518,20081203,1.00,1.00,1.00,1.00,18000
0519,20081203,0.19,0.19,0.19,0.19,14700
0521,20081203,0.28,0.285,0.28,0.285,340000
0522,20081203,23.80,24.25,21.55,21.95,2024865
0524,20081203,0.30,0.30,0.30,0.30,0
0525,20081203,2.69,2.77,2.69,2.73,2512803
0526,20081203,0.13,0.13,0.13,0.13,2000000
0527,20081203,0.32,0.32,0.32,0.32,0
0528,20081203,0.34,0.38,0.34,0.38,8000
0528,20081203,0.34,0.38,0.34,0.38,8000
0529,20081203,1.24,1.24,1.24,1.24,0
0530,20081203,0.034,0.035,0.032,0.032,4900000
0531,20081203,0.95,0.97,0.95,0.95,543000
0532,20081203,0.59,0.59,0.59,0.59,20000
0533,20081203,0.88,0.88,0.87,0.87,67000
0535,20081203,0.062,0.07,0.062,0.065,3950000
0536,20081203,0.49,0.50,0.47,0.50,1558000
0538,20081203,3.11,3.30,3.11,3.26,3080000
0539,20081203,0.95,0.95,0.95,0.95,0
0542,20081203,0.033,0.033,0.028,0.028,700000
0543,20081203,0.98,0.99,0.97,0.98,454000
0544,20081203,0.019,0.02,0.019,0.02,5300000
0546,20081203,0.35,0.365,0.35,0.355,1940000
0547,20081203,0.037,0.037,0.037,0.037,0
0548,20081203,2.63,2.77,2.61,2.69,1849000
0549,20081203,0.13,0.13,0.13,0.13,0
0550,20081203,0.68,0.68,0.68,0.68,0
0551,20081203,14.32,14.98,13.50,13.52,2128078
0552,20081203,4.44,4.72,4.40,4.66,16929828
0553,20081203,0.84,0.92,0.84,0.92,3544000
0554,20081203,0.197,0.197,0.197,0.197,0
0555,20081203,0.237,0.248,0.22,0.231,25718800
0556,20081203,0.88,0.88,0.87,0.87,68000
0557,20081203,0.52,0.52,0.52,0.52,0
0558,20081203,0.25,0.25,0.25,0.25,0
0559,20081203,0.072,0.09,0.072,0.09,520000
0560,20081203,0.69,0.71,0.69,0.70,934000
0563,20081203,4.95,4.95,4.95,4.95,0
0565,20081203,0.165,0.165,0.165,0.165,0
0566,20081203,0.25,0.25,0.25,0.25,10000
0567,20081203,0.38,0.38,0.38,0.37,50000
0568,20081203,0.40,0.425,0.395,0.415,5508000
0568,20081203,0.40,0.425,0.395,0.415,5508000
0569,20081203,1.24,1.27,1.23,1.23,632000
0570,20081203,0.41,0.41,0.41,0.41,0
0571,20081203,0.30,0.33,0.30,0.32,1868000
0572,20081203,0.385,0.385,0.375,0.375,352000
0573,20081203,1.25,1.25,1.25,1.25,92000
0575,20081203,0.094,0.095,0.088,0.09,31689000
0576,20081203,3.61,3.64,3.55,3.62,12683140
0577,20081203,0.40,0.40,0.40,0.40,180000
0578,20081203,0.48,0.50,0.45,0.50,312000
0581,20081203,1.00,1.05,0.99,1.00,532000
0582,20081203,0.81,0.81,0.81,0.81,0
0583,20081203,2.58,2.58,2.58,2.58,0
0585,20081203,0.28,0.29,0.275,0.285,228000
0587,20081203,0.53,0.55,0.47,0.47,2640000
0588,20081203,0.96,0.99,0.94,0.98,5248000
0589,20081203,8.25,8.41,7.50,7.53,2065677
0590,20081203,1.50,1.57,1.50,1.53,2055810
0592,20081203,0.158,0.158,0.158,0.162,10000
0593,20081203,2.10,2.10,2.10,2.10,0
0595,20081203,0.155,0.155,0.155,0.155,0
0597,20081203,0.079,0.089,0.079,0.085,9210000
0598,20081203,1.05,1.07,1.02,1.05,5516000
0599,20081203,0.47,0.50,0.47,0.50,140000
0600,20081203,0.175,0.182,0.171,0.175,1742000
0601,20081203,0.10,0.10,0.10,0.10,80000
0602,20081203,0.29,0.29,0.27,0.29,200000
0603,20081203,0.14,0.146,0.136,0.139,4220000
0604,20081203,1.03,1.09,1.02,1.09,72743000
0605,20081203,0.139,0.139,0.139,0.138,160000
0606,20081203,3.09,3.16,3.04,3.08,4699000
0607,20081203,0.48,0.48,0.48,0.48,0
0608,20081203,1.54,1.54,1.54,1.54,54000
0609,20081203,0.30,0.30,0.30,0.30,164000
0610,20081203,0.68,0.68,0.68,0.68,0
0611,20081203,0.275,0.275,0.27,0.275,990000
0612,20081203,0.048,0.048,0.047,0.047,556000
0613,20081203,0.037,0.04,0.036,0.04,2708000
0616,20081203,0.38,0.39,0.33,0.37,164349
0617,20081203,0.72,0.72,0.71,0.72,583400
0618,20081203,0.09,0.10,0.09,0.10,166000
0619,20081203,0.039,0.039,0.039,0.039,350000
0620,20081203,0.016,0.016,0.016,0.016,0
0621,20081203,0.92,0.92,0.92,0.92,0
0622,20081203,0.09,0.09,0.088,0.089,60000
0623,20081203,0.86,0.86,0.80,0.83,60000
0625,20081203,1.95,2.10,1.95,2.08,600000
0626,20081203,2.31,2.36,2.30,2.32,386000
0627,20081203,0.014,0.014,0.014,0.014,0
0628,20081203,0.035,0.036,0.034,0.035,14486087
0629,20081203,0.50,0.50,0.50,0.50,20000
0630,20081203,0.235,0.235,0.23,0.232,1050000
0632,20081203,0.198,0.198,0.198,0.198,0
0635,20081203,0.79,0.83,0.76,0.79,114929
0636,20081203,1.94,1.94,1.89,1.89,1500000
0637,20081203,0.29,0.29,0.29,0.29,0
0638,20081203,0.77,0.77,0.77,0.77,0
0639,20081203,1.52,1.56,1.48,1.50,2517224
0641,20081203,1.23,1.23,1.23,1.23,222000
0643,20081203,0.24,0.24,0.24,0.24,0
0645,20081203,0.43,0.43,0.43,0.43,128000
0646,20081203,0.185,0.185,0.185,0.185,0
0647,20081203,0.11,0.12,0.11,0.12,434000
0648,20081203,0.032,0.033,0.032,0.032,3286000
0650,20081203,0.20,0.213,0.20,0.213,30000
0651,20081203,0.027,0.027,0.024,0.026,11660000
0653,20081203,2.05,2.13,2.05,2.13,48000
0655,20081203,0.66,0.66,0.66,0.67,6346
0656,20081203,1.82,1.93,1.82,1.90,10146500
0657,20081203,0.16,0.16,0.16,0.16,0
0658,20081203,7.00,7.50,6.95,7.14,7863010
0659,20081203,8.44,8.99,8.42,8.81,766815
0660,20081203,0.182,0.19,0.182,0.19,1080000
0661,20081203,0.22,0.227,0.214,0.227,4456000
0662,20081203,1.96,1.96,1.96,1.96,10000
0663,20081203,0.095,0.095,0.095,0.09,20000
0665,20081203,0.99,1.00,0.97,1.00,731628
0666,20081203,0.112,0.112,0.112,0.112,222000
0667,20081203,0.435,0.435,0.435,0.435,52000
0668,20081203,0.50,0.50,0.50,0.50,4000
0669,20081203,2.30,2.35,2.25,2.26,692058
0670,20081203,0.75,0.75,0.75,0.75,0
0672,20081203,0.95,0.95,0.86,0.92,1501000
0673,20081203,0.196,0.196,0.196,0.196,0
0674,20081203,0.10,0.10,0.10,0.10,400000
0675,20081203,0.125,0.125,0.125,0.125,0
0676,20081203,1.39,1.39,1.39,1.39,0
0677,20081203,0.21,0.24,0.21,0.23,110000
0678,20081203,0.61,0.61,0.52,0.53,129000
0679,20081203,0.149,0.149,0.149,0.155,30000
0680,20081203,0.036,0.038,0.036,0.038,8800000
0681,20081203,0.112,0.113,0.111,0.112,1340000
0682,20081203,4.58,4.74,4.50,4.67,8930460
0683,20081203,15.80,15.80,15.26,15.28,2382394
0684,20081203,0.72,0.72,0.72,0.72,50000
0685,20081203,1.21,1.21,1.21,1.21,0
0686,20081203,0.45,0.45,0.45,0.45,0
0687,20081203,0.45,0.45,0.37,0.37,104000
0688,20081203,10.76,11.14,10.46,10.76,40140480
0689,20081203,0.067,0.073,0.067,0.072,4545600
0690,20081203,0.04,0.042,0.039,0.041,17648000
0691,20081203,1.63,1.63,1.54,1.57,1085000
0692,20081203,0.18,0.18,0.18,0.18,0
0693,20081203,1.27,1.27,1.27,1.27,0
0694,20081203,4.02,4.12,3.94,4.08,6399993
0696,20081203,2.60,2.72,2.59,2.66,2042000
0697,20081203,0.74,0.80,0.73,0.79,94080000
0698,20081203,0.053,0.053,0.051,0.052,3210000
0700,20081203,43.40,45.95,43.40,45.00,6702089
0701,20081203,0.10,0.10,0.10,0.10,0
0702,20081203,0.082,0.084,0.081,0.084,700000
0703,20081203,0.29,0.29,0.29,0.29,0
0704,20081203,0.59,0.59,0.57,0.58,738500
0706,20081203,0.08,0.08,0.08,0.08,0
0707,20081203,0.128,0.128,0.122,0.123,120000
0708,20081203,0.23,0.23,0.23,0.23,0
0709,20081203,1.69,1.69,1.60,1.63,700000
0710,20081203,1.68,1.73,1.61,1.70,1576000
0711,20081203,0.31,0.31,0.31,0.31,50000
0713,20081203,0.096,0.096,0.096,0.096,0
0715,20081203,0.50,0.50,0.495,0.50,782000
0716,20081203,0.61,0.61,0.57,0.57,644000
0717,20081203,0.187,0.205,0.187,0.19,10690000
0718,20081203,0.29,0.29,0.29,0.29,100000
0719,20081203,1.05,1.10,1.02,1.02,286000
0720,20081203,0.195,0.23,0.195,0.21,879000
0721,20081203,0.057,0.057,0.057,0.057,0
0722,20081203,0.88,0.90,0.87,0.87,243000
0723,20081203,0.06,0.06,0.06,0.06,0
0724,20081203,0.075,0.075,0.075,0.075,300000
0725,20081203,0.45,0.45,0.45,0.45,0
0726,20081203,0.245,0.245,0.245,0.245,0
0727,20081203,0.425,0.46,0.425,0.46,90000
0728,20081203,2.88,3.04,2.85,2.96,194603984
0729,20081203,0.038,0.038,0.03,0.032,3280000
0730,20081203,0.23,0.23,0.23,0.23,0
0731,20081203,0.38,0.385,0.37,0.38,262000
0732,20081203,3.30,3.45,3.24,3.24,90000
0733,20081203,0.60,0.60,0.56,0.60,3588000
0735,20081203,0.19,0.196,0.19,0.193,10420000
0736,20081203,0.08,0.08,0.08,0.081,100000
0737,20081203,4.15,4.28,4.15,4.26,487700
0738,20081203,0.54,0.54,0.54,0.54,100000
0739,20081203,0.91,1.01,0.91,0.92,10860000
0743,20081203,3.60,3.80,3.60,3.80,2031000
0745,20081203,0.09,0.092,0.078,0.09,2502000
0746,20081203,0.48,0.48,0.48,0.48,8000
0747,20081203,0.60,0.60,0.60,0.60,0
0751,20081203,0.485,0.51,0.455,0.455,12168000
0752,20081203,0.36,0.365,0.35,0.35,5838000
0753,20081203,1.95,2.03,1.92,1.95,17077212
0754,20081203,3.34,3.82,3.34,3.82,27191100
0755,20081203,0.092,0.092,0.083,0.085,17585000
0756,20081203,0.79,0.79,0.79,0.79,4000
0757,20081203,1.82,1.87,1.79,1.82,3477000
0758,20081203,0.10,0.10,0.10,0.10,0
0759,20081203,0.139,0.139,0.139,0.139,0
0760,20081203,0.104,0.104,0.104,0.104,0
0761,20081203,0.208,0.228,0.207,0.22,1496000
0762,20081203,8.64,9.16,8.64,8.96,28905556
0763,20081203,17.90,18.20,17.58,17.96,3785880
0764,20081203,0.20,0.20,0.20,0.20,0
0765,20081203,0.355,0.355,0.355,0.355,60000
0766,20081203,0.029,0.029,0.029,0.029,0
0767,20081203,0.04,0.04,0.04,0.04,0
0768,20081203,0.026,0.028,0.02,0.028,222000
0769,20081203,0.68,0.70,0.67,0.69,2160000
0770,20081203,1.80,1.80,1.80,1.80,0
0771,20081203,1.64,1.67,1.64,1.65,48000
0789,20081203,0.41,0.43,0.38,0.41,1991000
0800,20081203,0.75,0.80,0.75,0.80,16000
0806,20081203,1.83,2.10,1.82,2.08,1193000
0808,20081203,0.76,0.78,0.76,0.78,1826000
0809,20081203,0.83,0.86,0.80,0.81,41933504
0810,20081203,0.06,0.06,0.06,0.06,20000
0811,20081203,1.77,1.79,1.72,1.76,4775000
0812,20081203,0.225,0.225,0.225,0.225,0
0813,20081203,4.98,5.29,4.95,5.17,23636000
0814,20081203,2.36,2.50,2.36,2.44,727000
0817,20081203,1.64,1.80,1.64,1.76,29138000
0818,20081203,0.45,0.465,0.42,0.425,1575000
0819,20081203,0.85,0.86,0.85,0.85,642000
0820,20081203,3.68,3.80,3.67,3.77,617500
0822,20081203,0.196,0.196,0.196,0.196,0
0823,20081203,13.92,14.58,13.86,13.86,6479302
0825,20081203,3.35,3.45,3.32,3.38,776912
0826,20081203,1.17,1.17,1.17,1.17,0
0828,20081203,1.02,1.07,1.00,1.04,338000
0832,20081203,0.65,0.70,0.65,0.65,1922000
0833,20081203,0.159,0.16,0.14,0.15,101000
0835,20081203,0.123,0.123,0.123,0.123,0
0836,20081203,14.42,15.00,14.26,14.64,23801908
0838,20081203,0.43,0.43,0.43,0.44,186000
0848,20081203,0.54,0.57,0.52,0.57,20439000
0850,20081203,0.07,0.08,0.068,0.076,9422000
0851,20081203,0.155,0.155,0.155,0.155,0
0855,20081203,0.92,0.96,0.90,0.94,4372000
0856,20081203,0.37,0.37,0.37,0.37,0
0857,20081203,6.20,6.31,6.14,6.28,126539232
0858,20081203,1.97,1.97,1.97,1.97,0
0859,20081203,0.238,0.238,0.238,0.238,10000
0860,20081203,0.182,0.185,0.17,0.171,2220000
0861,20081203,2.03,2.06,1.99,2.03,1233200
0862,20081203,2.44,2.50,2.44,2.49,4000
0868,20081203,2.40,2.60,2.33,2.59,3202000
0869,20081203,0.051,0.06,0.051,0.06,203500
0870,20081203,0.65,0.65,0.65,0.65,0
0874,20081203,2.07,2.20,2.02,2.19,2746000
0875,20081203,0.043,0.043,0.043,0.043,0
0876,20081203,0.40,0.40,0.40,0.40,420000
0878,20081203,1.48,1.53,1.48,1.53,12720
0880,20081203,1.38,1.38,1.31,1.32,182000
0882,20081203,2.13,2.19,2.10,2.18,3666000
0883,20081203,6.00,6.09,5.88,6.05,99129480
0885,20081203,0.04,0.04,0.04,0.04,0
0887,20081203,0.167,0.175,0.167,0.174,7430000
0888,20081203,0.455,0.455,0.455,0.455,50000
0889,20081203,0.68,0.68,0.68,0.68,0
0894,20081203,0.56,0.56,0.56,0.56,0
0896,20081203,0.295,0.295,0.295,0.295,154000
0897,20081203,0.138,0.138,0.13,0.138,4638200
0898,20081203,0.086,0.086,0.086,0.086,0
0899,20081203,0.38,0.38,0.38,0.38,10000
0900,20081203,3.37,3.37,3.37,3.37,0
0901,20081203,0.093,0.093,0.083,0.088,1125000
0902,20081203,4.80,5.22,4.72,5.08,82659680
0903,20081203,1.34,1.37,1.31,1.31,10562000
0904,20081203,5.10,5.32,5.10,5.32,633000
0905,20081203,0.059,0.059,0.059,0.059,0
0906,20081203,15.28,15.28,15.28,15.28,0
0907,20081203,0.60,0.60,0.60,0.60,0
0908,20081203,0.30,0.31,0.30,0.31,980000
0909,20081203,0.153,0.153,0.153,0.153,2000
0910,20081203,0.30,0.31,0.295,0.305,42230000
0912,20081203,0.50,0.50,0.50,0.50,0
0913,20081203,0.095,0.095,0.091,0.095,1434160
0914,20081203,30.90,32.30,30.50,31.00,4922308
0915,20081203,0.094,0.094,0.094,0.094,0
0917,20081203,1.54,1.62,1.54,1.58,5275200
0918,20081203,0.09,0.09,0.09,0.09,0
0919,20081203,0.55,0.56,0.52,0.53,1900000
0921,20081203,0.89,0.89,0.89,0.89,0
0922,20081203,0.095,0.095,0.095,0.095,0
0925,20081203,0.106,0.11,0.106,0.11,264000
0927,20081203,0.97,1.05,0.97,0.99,1044000
0928,20081203,0.40,0.40,0.40,0.40,0
0929,20081203,0.40,0.48,0.40,0.40,210000
0931,20081203,0.08,0.08,0.08,0.08,0
0933,20081203,0.83,0.83,0.77,0.80,164000
0934,20081203,0.88,0.88,0.88,0.88,0
0938,20081203,0.22,0.22,0.22,0.22,142000
0939,20081203,4.17,4.28,4.17,4.24,255969440
0941,20081203,71.60,72.95,71.55,72.05,20708818
0943,20081203,0.17,0.198,0.17,0.186,1982000
0945,20081203,127.00,130.40,127.00,128.80,79463
0952,20081203,0.26,0.26,0.26,0.26,0
0959,20081203,0.185,0.185,0.178,0.183,765800
0963,20081203,0.79,0.79,0.79,0.79,0
0966,20081203,9.00,9.08,8.69,8.77,1717000
0968,20081203,1.68,1.79,1.67,1.79,3579000
0969,20081203,0.56,0.56,0.56,0.56,0
0970,20081203,0.375,0.375,0.37,0.37,4200000
0978,20081203,0.059,0.059,0.059,0.059,0
0979,20081203,0.30,0.30,0.30,0.30,0
0980,20081203,9.05,9.50,9.05,9.15,604083
0981,20081203,0.152,0.163,0.152,0.157,101836000
0982,20081203,0.81,0.81,0.81,0.81,0
0983,20081203,4.00,4.17,4.00,4.12,3300000
0984,20081203,9.00,9.00,9.00,9.00,0
0985,20081203,0.027,0.03,0.027,0.03,13616000
0986,20081203,0.25,0.25,0.25,0.25,0
0987,20081203,0.27,0.31,0.25,0.31,314000
0988,20081203,0.75,0.83,0.75,0.81,1110261
0989,20081203,0.058,0.06,0.052,0.06,630000
0990,20081203,0.08,0.08,0.08,0.08,0
0991,20081203,3.46,3.87,3.46,3.77,71737176
0992,20081203,1.89,1.94,1.80,1.80,31137338
0993,20081203,0.098,0.098,0.098,0.098,0
0995,20081203,2.45,2.48,2.34,2.45,7820000
0996,20081203,1.35,1.39,1.29,1.37,38000
0997,20081203,2.21,2.21,2.21,2.21,0
0998,20081203,2.60,2.67,2.55,2.58,40690992
0999,20081203,0.375,0.38,0.37,0.375,828920
1000,20081203,2.50,2.50,2.40,2.40,20000
1001,20081203,0.42,0.42,0.42,0.42,0
1003,20081203,0.029,0.034,0.025,0.034,3000000
1004,20081203,0.047,0.047,0.047,0.047,0
1005,20081203,0.35,0.35,0.35,0.35,1001897
1010,20081203,0.09,0.09,0.09,0.09,0
1013,20081203,0.06,0.073,0.06,0.071,10076000
1031,20081203,0.09,0.09,0.09,0.09,0
1033,20081203,0.81,0.84,0.80,0.83,18278416
1036,20081203,8.60,8.60,8.60,8.60,0
1037,20081203,0.275,0.275,0.275,0.275,10000
1038,20081203,29.10,29.65,28.20,29.55,1304306
1041,20081203,0.013,0.015,0.012,0.015,41258000
1043,20081203,3.60,3.63,3.55,3.62,1502000
1044,20081203,24.00,24.00,23.05,24.00,3327494
1045,20081203,0.54,0.55,0.48,0.54,955000
1046,20081203,0.046,0.08,0.045,0.045,315000
1047,20081203,0.22,0.22,0.22,0.22,0
1049,20081203,0.79,0.82,0.78,0.82,246875
1050,20081203,0.285,0.285,0.285,0.285,0
1051,20081203,0.052,0.052,0.052,0.05,10000
1052,20081203,2.15,2.15,2.15,2.15,30000
1053,20081203,1.69,1.75,1.67,1.75,9084000
1055,20081203,0.93,0.93,0.93,0.93,0
1058,20081203,0.275,0.275,0.275,0.275,8000
1059,20081203,0.14,0.14,0.14,0.14,0
1060,20081203,0.275,0.285,0.265,0.28,13800000
1062,20081203,0.058,0.058,0.058,0.058,0
1063,20081203,0.044,0.044,0.044,0.044,900000
1064,20081203,0.081,0.081,0.08,0.081,1200000
1065,20081203,1.15,1.21,1.13,1.20,4716000
1068,20081203,8.65,8.75,8.41,8.53,5641813
1070,20081203,0.165,0.167,0.147,0.148,33544000
1071,20081203,1.55,1.71,1.52,1.68,33262000
1072,20081203,15.86,16.60,15.86,16.34,837903
1073,20081203,0.68,0.85,0.68,0.78,727200
1076,20081203,0.30,0.31,0.29,0.295,6150000
1083,20081203,1.53,1.53,1.48,1.50,863000
1088,20081203,13.90,14.40,13.72,14.12,28018448
1093,20081203,2.05,2.32,2.05,2.28,5474000
1094,20081203,0.335,0.43,0.335,0.42,103998000
1097,20081203,0.65,0.65,0.65,0.65,0
1098,20081203,2.45,2.48,2.39,2.43,1344000
1100,20081203,0.89,0.90,0.86,0.90,985000
1104,20081203,0.248,0.265,0.244,0.255,8400000
1105,20081203,0.325,0.325,0.32,0.32,472000
1108,20081203,0.87,0.87,0.87,0.87,0
1109,20081203,9.70,9.70,9.24,9.30,26487432
1111,20081203,9.30,9.33,9.30,9.33,55000
1114,20081203,0.395,0.42,0.375,0.39,54133900
1116,20081203,0.55,0.55,0.55,0.55,0
1118,20081203,0.18,0.18,0.18,0.18,0
1120,20081203,1.52,1.52,1.52,1.52,0
1122,20081203,0.72,0.73,0.71,0.72,1782000
1123,20081203,0.35,0.35,0.35,0.35,80000
1124,20081203,0.305,0.32,0.29,0.31,2420000
1125,20081203,0.08,0.082,0.077,0.08,1152000
1126,20081203,0.075,0.075,0.075,0.075,0
1129,20081203,0.083,0.091,0.083,0.087,12960000
1130,20081203,0.063,0.064,0.06,0.064,8200000
1131,20081203,0.27,0.35,0.27,0.35,580000
1132,20081203,3.56,3.56,3.56,3.56,0
1133,20081203,5.02,5.52,5.02,5.40,11234138
1135,20081203,8.45,8.45,8.45,8.45,0
1136,20081203,1.67,1.70,1.62,1.64,2196000
1137,20081203,1.00,1.00,0.98,1.00,366656
1138,20081203,5.90,6.11,5.86,6.11,17894432
1139,20081203,0.149,0.149,0.149,0.149,0
1140,20081203,0.71,0.71,0.71,0.71,0
1141,20081203,0.145,0.145,0.145,0.145,0
1142,20081203,0.089,0.092,0.086,0.092,11200000
1149,20081203,0.40,0.40,0.40,0.40,0
1155,20081203,0.66,0.75,0.66,0.73,6208000
1159,20081203,0.12,0.12,0.12,0.12,0
1160,20081203,0.33,0.33,0.33,0.33,0
1161,20081203,1.67,1.67,1.67,1.67,0
1163,20081203,0.35,0.35,0.35,0.35,0
1164,20081203,0.165,0.17,0.165,0.17,450000
1166,20081203,0.058,0.058,0.054,0.054,218800
1168,20081203,0.44,0.485,0.44,0.485,7164000
1169,20081203,0.90,0.95,0.83,0.85,11919305
1170,20081203,0.495,0.50,0.495,0.50,30000
1171,20081203,4.10,4.45,4.10,4.40,41161484
1172,20081203,0.07,0.076,0.068,0.076,260000
1173,20081203,0.096,0.096,0.096,0.096,0
1174,20081203,0.42,0.435,0.415,0.425,2573985
1175,20081203,2.50,2.55,2.43,2.55,2544680
1176,20081203,0.22,0.22,0.22,0.22,0
1177,20081203,1.01,1.05,1.01,1.03,372000
1180,20081203,0.026,0.026,0.026,0.026,490000
1182,20081203,0.095,0.095,0.095,0.095,0
1184,20081203,0.38,0.38,0.38,0.38,0
1185,20081203,0.275,0.275,0.25,0.26,1264000
1186,20081203,10.36,10.68,10.36,10.68,9871504
1187,20081203,0.55,0.55,0.50,0.50,56000
1188,20081203,0.085,0.086,0.081,0.085,650000
1189,20081203,0.015,0.016,0.015,0.015,13030000
1191,20081203,0.092,0.099,0.092,0.099,148000
1192,20081203,0.114,0.117,0.10,0.101,22680000
1193,20081203,2.20,2.28,2.16,2.21,186000
1194,20081203,0.243,0.243,0.242,0.242,294000
1195,20081203,0.245,0.245,0.245,0.245,80000
1196,20081203,0.20,0.20,0.20,0.20,0
1198,20081203,0.32,0.32,0.32,0.32,0
1199,20081203,6.03,6.03,5.90,5.99,4577762
1200,20081203,2.47,2.53,2.40,2.41,3042000
1201,20081203,2.57,2.57,2.57,2.57,0
1202,20081203,0.66,0.66,0.62,0.66,414000
1203,20081203,0.65,0.69,0.65,0.69,110000
1205,20081203,0.62,0.67,0.61,0.66,56673500
1207,20081203,0.425,0.465,0.42,0.45,10704755
1208,20081203,0.88,0.92,0.88,0.91,2872000
1211,20081203,11.58,11.70,11.00,11.02,3642800
1212,20081203,5.63,5.80,5.55,5.64,1203697
1213,20081203,0.45,0.45,0.45,0.45,0
1215,20081203,0.112,0.117,0.111,0.113,14580000
1218,20081203,0.10,0.10,0.10,0.10,0
1220,20081203,1.01,1.01,1.01,1.01,0
1221,20081203,2.65,2.65,2.65,2.65,0
1222,20081203,0.022,0.025,0.022,0.024,39822000
1223,20081203,0.185,0.198,0.185,0.192,656000
1224,20081203,1.04,1.12,1.03,1.09,30756976
1225,20081203,0.395,0.395,0.395,0.395,0
1226,20081203,0.115,0.115,0.115,0.115,0
1227,20081203,0.03,0.03,0.03,0.03,20000
1228,20081203,0.044,0.046,0.042,0.043,54390000
1229,20081203,0.92,0.92,0.84,0.92,66000
1368,20081203,1.48,1.54,1.48,1.53,1140500
1382,20081203,0.65,0.69,0.64,0.68,1656000
1383,20081203,0.30,0.31,0.30,0.30,692000
1386,20081203,0.425,0.445,0.42,0.43,208000
1387,20081203,1.14,1.17,1.13,1.15,6324000
1388,20081203,1.40,1.40,1.35,1.40,18000
1389,20081203,0.58,0.59,0.56,0.59,2378000
1393,20081203,1.51,1.68,1.49,1.67,99388176
1398,20081203,3.86,3.94,3.85,3.91,418857216
1399,20081203,0.53,0.53,0.50,0.52,348000
1688,20081203,4.53,4.97,4.51,4.88,12105000
1766,20081203,3.55,3.72,3.48,3.62,32208000
1800,20081203,8.60,8.72,8.50,8.52,43480588
1808,20081203,0.32,0.32,0.32,0.32,0
1812,20081203,2.60,2.64,2.56,2.64,1069000
1813,20081203,1.73,1.86,1.73,1.83,14114000
1818,20081203,3.55,3.77,3.53,3.70,1741000
1828,20081203,1.04,1.06,1.01,1.04,329000
1832,20081203,2.08,2.28,2.08,2.20,23000
1833,20081203,2.00,2.00,1.96,1.97,1010500
1836,20081203,6.05,6.13,5.95,6.03,1391000
1838,20081203,0.97,1.07,0.97,0.98,1116000
1862,20081203,17.24,17.24,16.80,17.00,16000
1868,20081203,1.28,1.32,1.27,1.28,1407000
1880,20081203,3.80,3.87,3.58,3.58,14421000
1881,20081203,0.73,0.75,0.73,0.75,2527000
1882,20081203,0.70,0.75,0.70,0.72,2190000
1883,20081203,0.75,0.82,0.75,0.81,1627000
1886,20081203,9.70,9.82,9.50,9.75,3725500
1888,20081203,1.65,1.72,1.65,1.72,376250
1889,20081203,0.66,0.66,0.66,0.66,32500
1893,20081203,3.66,3.78,3.60,3.72,35703000
1898,20081203,4.52,4.82,4.52,4.72,38474136
1899,20081203,0.77,0.78,0.76,0.77,1099200
1919,20081203,4.30,4.35,4.14,4.22,66735560
1991,20081203,0.475,0.485,0.47,0.48,764000
1997,20081203,0.62,0.63,0.61,0.62,678000
2000,20081203,0.39,0.56,0.39,0.52,44816000
2002,20081203,0.84,0.85,0.83,0.84,1371000
2005,20081203,0.45,0.46,0.44,0.46,2275000
2006,20081203,0.79,0.81,0.78,0.81,5982000
2007,20081203,1.52,1.57,1.50,1.56,39805000
2018,20081203,2.20,2.35,2.20,2.24,8664000
2020,20081203,3.25,3.40,3.25,3.40,3846000
2028,20081203,0.35,0.35,0.35,0.35,0
2038,20081203,2.05,2.16,1.99,1.99,17562272
2088,20081203,0.97,1.00,0.96,0.97,2766000
2300,20081203,3.20,3.20,3.20,3.20,0
2302,20081203,2.50,2.55,2.50,2.55,60000
2307,20081203,0.395,0.415,0.38,0.415,64000
2309,20081203,0.08,0.08,0.068,0.08,15916000
2310,20081203,2.681,2.681,2.681,2.681,0
2312,20081203,0.029,0.029,0.027,0.029,8800000
2313,20081203,1.19,1.20,1.13,1.13,516000
2314,20081203,2.74,2.86,2.68,2.78,4906400
2317,20081203,0.385,0.445,0.37,0.42,1740410
2320,20081203,0.50,0.50,0.50,0.50,1050000
2322,20081203,0.067,0.07,0.067,0.07,1700000
2323,20081203,0.203,0.203,0.203,0.203,150000
2324,20081203,0.039,0.039,0.039,0.043,200000
2326,20081203,0.08,0.08,0.08,0.08,0
2327,20081203,0.126,0.132,0.126,0.132,480000
2328,20081203,2.90,3.16,2.90,3.13,96592896
2330,20081203,0.22,0.22,0.22,0.22,0
2332,20081203,1.91,1.94,1.88,1.91,19557352
2333,20081203,2.42,2.45,2.37,2.40,1145500
2336,20081203,0.07,0.07,0.07,0.07,0
2337,20081203,1.23,1.25,1.16,1.23,2246000
2338,20081203,13.28,13.98,13.08,13.52,1736640
2339,20081203,0.93,0.95,0.93,0.95,688000
2340,20081203,0.57,0.59,0.57,0.59,68004
2341,20081203,1.08,1.08,1.03,1.05,108000
2342,20081203,0.97,1.23,0.96,1.16,35713000
2343,20081203,3.29,3.49,3.25,3.28,12675662
2345,20081203,0.76,0.77,0.74,0.77,2008000
2348,20081203,0.70,0.70,0.70,0.70,48000
2349,20081203,0.08,0.086,0.08,0.083,940000
2355,20081203,1.06,1.10,1.00,1.06,1780000
2356,20081203,4.80,4.80,4.65,4.80,765600
2357,20081203,0.66,0.70,0.64,0.64,17698000
2358,20081203,0.94,0.94,0.94,0.94,0
2362,20081203,0.33,0.40,0.30,0.40,124000
2366,20081203,1.45,1.49,1.40,1.47,4878417
2368,20081203,1.28,1.31,1.27,1.27,534000
2369,20081203,0.209,0.29,0.209,0.28,65018000
2371,20081203,0.20,0.27,0.20,0.27,3920000
2379,20081203,0.10,0.10,0.10,0.10,0
2380,20081203,1.59,1.73,1.57,1.70,12292000
2382,20081203,0.50,0.52,0.48,0.50,335000
2383,20081203,0.28,0.285,0.28,0.285,492000
2387,20081203,7.00,7.00,6.80,6.80,171000
2388,20081203,8.46,8.63,8.42,8.48,18118398
2389,20081203,0.235,0.235,0.235,0.235,0
2398,20081203,0.85,0.90,0.83,0.90,80000
2600,20081203,3.52,3.69,3.49,3.65,69040168
2618,20081203,0.08,0.084,0.075,0.079,2432800
2626,20081203,0.89,0.92,0.89,0.91,15692000
2628,20081203,20.00,20.40,19.96,20.15,72787496
2633,20081203,0.61,0.61,0.61,0.61,0
2662,20081203,0.18,0.18,0.18,0.182,140000
2668,20081203,0.168,0.168,0.168,0.168,0
2678,20081203,0.40,0.40,0.40,0.40,0
2688,20081203,7.70,7.70,7.32,7.38,936000
2689,20081203,1.50,1.56,1.46,1.53,35451668
2698,20081203,1.75,1.84,1.66,1.79,1692063
2700,20081203,0.099,0.099,0.099,0.099,0
2722,20081203,0.475,0.475,0.46,0.47,1488000
2727,20081203,2.69,2.82,2.67,2.67,27752824
2728,20081203,0.52,0.52,0.52,0.52,0
2777,20081203,5.52,6.10,5.52,5.80,61680240
2778,20081203,1.38,1.41,1.36,1.36,8764000
2788,20081203,0.63,0.68,0.63,0.68,272000
2800,20081203,13.78,13.94,13.70,13.78,7587623
2823,20081203,8.75,9.01,8.63,9.00,112396984
2833,20081203,140.30,140.30,139.00,139.30,23964
2866,20081203,0.90,0.96,0.89,0.94,72103504
2868,20081203,0.92,1.05,0.90,1.03,17394000
2877,20081203,4.12,4.12,4.12,4.12,0
2878,20081203,0.142,0.143,0.136,0.143,2690000
2880,20081203,1.50,1.58,1.50,1.57,2284000
2882,20081203,0.35,0.365,0.33,0.33,6922000
2883,20081203,4.16,4.37,4.16,4.36,13954227
2888,20081203,90.10,91.20,88.40,88.40,282136
2889,20081203,0.58,0.59,0.56,0.59,738000
2898,20081203,0.375,0.375,0.375,0.375,10000
2899,20081203,2.83,2.93,2.83,2.87,40651992
3300,20081203,0.70,0.78,0.455,0.47,23110000
3303,20081203,0.41,0.43,0.40,0.41,6042000
3308,20081203,4.10,4.16,4.09,4.15,609000
3311,20081203,1.14,1.16,1.11,1.14,39477600
3313,20081203,0.86,0.88,0.86,0.88,88000
3318,20081203,1.02,1.10,1.02,1.06,784000
3322,20081203,0.435,0.46,0.435,0.45,104000
3323,20081203,6.40,6.69,6.32,6.65,60496000
3328,20081203,4.92,5.04,4.87,4.91,61348968
3330,20081203,1.40,1.44,1.37,1.37,1906000
3331,20081203,1.85,1.95,1.83,1.88,930000
3335,20081203,0.51,0.51,0.50,0.50,300000
3336,20081203,1.47,1.50,1.46,1.46,636000
3337,20081203,0.56,0.57,0.55,0.56,740500
3339,20081203,3.38,3.48,3.33,3.39,14365500
3344,20081203,1.05,1.05,1.05,1.05,0
3355,20081203,0.083,0.09,0.083,0.088,2064000
3366,20081203,0.63,0.78,0.63,0.78,332000
3368,20081203,7.08,7.16,7.00,7.10,5625215
3377,20081203,2.96,3.02,2.85,2.92,37990152
3378,20081203,0.70,0.73,0.70,0.72,2888000
3382,20081203,1.45,1.48,1.44,1.47,926000
3383,20081203,3.15,3.32,3.15,3.20,23973000
3389,20081203,0.91,0.95,0.87,0.90,4072000
3393,20081203,1.28,1.35,1.22,1.31,205000
3398,20081203,0.435,0.44,0.435,0.44,246000
3399,20081203,1.44,1.44,1.44,1.44,16000
3800,20081203,0.495,0.59,0.49,0.58,14309000
3808,20081203,4.65,4.86,4.65,4.77,5207000
3813,20081203,0.66,0.66,0.63,0.65,5634000
3818,20081203,2.15,2.17,2.07,2.14,6926000
3823,20081203,0.13,0.13,0.13,0.13,0
3828,20081203,0.68,0.68,0.66,0.68,108000
3833,20081203,1.57,1.64,1.56,1.63,3609000
3838,20081203,0.445,0.465,0.445,0.455,2344000
3868,20081203,1.23,1.26,1.21,1.25,239000
3883,20081203,0.71,0.76,0.70,0.76,6271000
3888,20081203,2.20,2.29,2.19,2.29,943000
3889,20081203,0.50,0.57,0.50,0.53,434000
3898,20081203,5.85,6.25,5.80,6.20,2232000
3899,20081203,1.80,1.82,1.80,1.78,124000
3900,20081203,2.60,2.79,2.54,2.63,3604500
3918,20081203,0.92,0.96,0.90,0.95,4418000
3928,20081203,0.63,0.63,0.60,0.62,190000
3933,20081203,1.89,1.94,1.84,1.91,1060000
3938,20081203,0.38,0.395,0.375,0.395,288000
3968,20081203,12.92,13.24,12.76,12.82,31332156
3983,20081203,2.68,2.85,2.65,2.73,6070000
3988,20081203,2.36,2.40,2.33,2.34,210590304
3989,20081203,0.31,0.31,0.31,0.31,0
3993,20081203,2.70,2.78,2.67,2.73,12967500
3998,20081203,0.64,0.67,0.64,0.64,10438000
3999,20081203,0.84,0.90,0.84,0.90,474000
8002,20081203,0.68,0.69,0.68,0.69,1238000
8003,20081203,0.225,0.225,0.205,0.205,100000
8005,20081203,0.24,0.24,0.24,0.24,12000
8006,20081203,3.50,3.58,3.50,3.58,19000
8007,20081203,0.20,0.20,0.20,0.20,0
8008,20081203,0.455,0.455,0.455,0.455,50500
8009,20081203,0.145,0.145,0.145,0.145,0
8010,20081203,0.015,0.015,0.015,0.015,0
8011,20081203,0.032,0.035,0.032,0.033,1530000
8013,20081203,0.102,0.102,0.102,0.109,60000
8015,20081203,0.34,0.34,0.34,0.34,0
8016,20081203,1.44,1.44,1.44,1.44,0
8017,20081203,0.022,0.023,0.02,0.02,10536000
8019,20081203,0.05,0.06,0.05,0.055,140000
8021,20081203,0.08,0.08,0.08,0.08,0
8022,20081203,0.51,0.51,0.50,0.50,254000
8025,20081203,0.10,0.10,0.10,0.10,0
8026,20081203,0.206,0.206,0.206,0.206,0
8028,20081203,0.032,0.032,0.032,0.035,2000
8029,20081203,0.90,0.90,0.90,0.87,25000
8032,20081203,0.03,0.03,0.03,0.028,8000
8033,20081203,0.09,0.09,0.09,0.09,0
8035,20081203,0.64,0.64,0.64,0.64,0
8037,20081203,0.28,0.28,0.28,0.28,0
8041,20081203,0.018,0.018,0.017,0.018,4860000
8043,20081203,0.16,0.16,0.16,0.16,28000
8045,20081203,0.175,0.175,0.175,0.175,0
8046,20081203,0.15,0.20,0.15,0.20,1280000
8047,20081203,0.115,0.115,0.115,0.115,0
8048,20081203,0.024,0.025,0.024,0.025,1326000
8049,20081203,0.20,0.20,0.20,0.20,0
8050,20081203,0.16,0.16,0.16,0.16,0
8051,20081203,0.128,0.128,0.128,0.128,0
8052,20081203,2.00,2.00,2.00,2.00,0
8053,20081203,0.60,0.71,0.60,0.68,1215000
8055,20081203,0.395,0.395,0.395,0.395,8000
8058,20081203,2.02,2.03,2.00,2.02,362000
8060,20081203,0.075,0.075,0.075,0.075,10000
8061,20081203,0.031,0.031,0.031,0.031,0
8063,20081203,0.275,0.285,0.275,0.285,19000
8065,20081203,0.23,0.23,0.23,0.23,0
8067,20081203,0.182,0.182,0.182,0.182,0
8068,20081203,0.115,0.115,0.115,0.115,0
8069,20081203,5.33,5.50,5.33,5.50,41000
8070,20081203,0.295,0.30,0.255,0.275,660000
8071,20081203,0.07,0.073,0.068,0.068,8490000
8075,20081203,0.02,0.02,0.02,0.022,200000
8076,20081203,0.17,0.17,0.17,0.17,0
8078,20081203,0.56,0.56,0.56,0.56,22000
8079,20081203,0.042,0.042,0.042,0.042,0
8080,20081203,0.37,0.37,0.37,0.37,0
8081,20081203,0.35,0.35,0.35,0.35,0
8082,20081203,0.045,0.045,0.045,0.045,0
8083,20081203,0.05,0.05,0.05,0.05,0
8086,20081203,0.09,0.09,0.09,0.09,0
8088,20081203,0.17,0.17,0.17,0.17,498800
8089,20081203,0.34,0.54,0.34,0.495,21012000
8091,20081203,0.12,0.13,0.12,0.135,220000
8092,20081203,0.042,0.042,0.042,0.042,0
8095,20081203,0.17,0.17,0.17,0.17,0
8096,20081203,0.63,0.65,0.51,0.54,535000
8100,20081203,0.11,0.11,0.11,0.11,140000
8102,20081203,0.42,0.42,0.42,0.42,8000
8103,20081203,0.16,0.16,0.16,0.16,30000
8106,20081203,0.11,0.11,0.11,0.11,0
8108,20081203,0.07,0.074,0.065,0.066,5112000
8109,20081203,0.116,0.116,0.116,0.116,0
8110,20081203,0.108,0.108,0.108,0.108,0
8111,20081203,0.08,0.08,0.08,0.08,5000
8112,20081203,0.36,0.38,0.35,0.35,244000
8115,20081203,0.19,0.19,0.19,0.19,0
8116,20081203,0.032,0.032,0.032,0.037,990000
8117,20081203,0.041,0.047,0.041,0.047,450000
8118,20081203,1.00,1.00,1.00,1.00,0
8119,20081203,0.038,0.038,0.038,0.038,0
8120,20081203,0.048,0.048,0.048,0.048,0
8123,20081203,0.15,0.155,0.15,0.155,594000
8126,20081203,0.31,0.31,0.31,0.31,0
8128,20081203,0.05,0.055,0.049,0.054,800000
8129,20081203,0.02,0.02,0.02,0.02,240000
8130,20081203,0.315,0.315,0.315,0.315,0
8131,20081203,0.18,0.18,0.18,0.18,0
8136,20081203,0.053,0.053,0.053,0.053,480000
8137,20081203,0.31,0.31,0.275,0.31,136000
8139,20081203,0.11,0.115,0.107,0.115,1320000
8143,20081203,0.052,0.052,0.049,0.05,720000
8148,20081203,0.31,0.31,0.31,0.31,0
8149,20081203,0.60,0.60,0.56,0.56,414000
8150,20081203,0.39,0.455,0.35,0.41,2180000
8151,20081203,0.18,0.18,0.145,0.145,304000
8153,20081203,0.113,0.12,0.113,0.115,270000
8155,20081203,0.32,0.32,0.32,0.32,0
8158,20081203,0.115,0.115,0.115,0.114,160000
8167,20081203,0.13,0.14,0.125,0.138,153000000
8169,20081203,0.14,0.14,0.14,0.14,0
8171,20081203,0.07,0.07,0.07,0.07,0
8172,20081203,0.061,0.061,0.061,0.061,0
8173,20081203,0.144,0.157,0.129,0.155,20470000
8175,20081203,0.05,0.05,0.05,0.05,0
8176,20081203,0.062,0.255,0.062,0.255,40000
8178,20081203,0.089,0.095,0.075,0.095,2936000
8180,20081203,0.99,1.01,0.99,1.01,1409869
8182,20081203,0.073,0.073,0.068,0.07,12376000
8186,20081203,0.061,0.07,0.06,0.068,4750000
8188,20081203,0.345,0.345,0.345,0.345,0
8189,20081203,0.17,0.18,0.17,0.17,330000
8190,20081203,0.024,0.024,0.024,0.024,120000
8192,20081203,0.16,0.16,0.145,0.16,400000
8196,20081203,0.30,0.33,0.29,0.32,835000
8197,20081203,0.08,0.08,0.08,0.08,0
8198,20081203,0.265,0.265,0.265,0.265,0
8199,20081203,10.64,11.10,10.64,10.96,616000
8200,20081203,0.032,0.032,0.032,0.032,0
8201,20081203,0.33,0.33,0.33,0.33,0
8202,20081203,0.054,0.054,0.046,0.046,6100000
8203,20081203,0.36,0.36,0.36,0.36,110000
8205,20081203,0.20,0.20,0.20,0.20,0
8206,20081203,0.78,0.80,0.78,0.80,126000
8208,20081203,0.71,0.71,0.71,0.71,4000
8210,20081203,0.25,0.25,0.25,0.25,0
8211,20081203,0.077,0.077,0.077,0.077,0
8212,20081203,0.465,0.48,0.465,0.48,655000
8213,20081203,0.03,0.03,0.03,0.03,0
8216,20081203,0.36,0.37,0.35,0.37,160000
8217,20081203,1.00,1.01,0.99,1.00,623000
8220,20081203,0.028,0.028,0.028,0.028,0
8221,20081203,0.35,0.40,0.35,0.35,50000
8225,20081203,0.26,0.365,0.26,0.365,15000
8226,20081203,0.17,0.17,0.17,0.17,0
8227,20081203,0.072,0.072,0.072,0.072,0
8233,20081203,0.119,0.119,0.119,0.119,0
8247,20081203,1.65,1.65,1.65,1.65,0
8250,20081203,0.082,0.085,0.08,0.08,37620000
8251,20081203,0.415,0.415,0.415,0.415,0
8253,20081203,0.305,0.305,0.305,0.305,0
8258,20081203,0.083,0.083,0.083,0.083,0
8259,20081203,0.28,0.295,0.28,0.295,2856000
8262,20081203,0.90,0.90,0.90,0.90,0
8266,20081203,0.061,0.061,0.061,0.061,0
8270,20081203,0.24,0.24,0.24,0.24,900000
8271,20081203,0.099,0.099,0.099,0.099,2390000
8272,20081203,0.21,0.23,0.20,0.215,360000
8273,20081203,0.45,0.45,0.45,0.45,2000
8277,20081203,6.12,6.29,6.01,6.25,258000
8279,20081203,0.088,0.088,0.088,0.088,300000
8285,20081203,0.95,1.03,0.94,1.03,1404000
8286,20081203,0.40,0.40,0.40,0.40,0
8287,20081203,3.28,3.28,3.28,3.28,0
8290,20081203,0.34,0.345,0.34,0.345,310000
8292,20081203,0.35,0.35,0.35,0.35,30000
8293,20081203,0.50,0.50,0.50,0.50,0
8298,20081203,0.15,0.15,0.15,0.15,0
8299,20081203,0.028,0.033,0.028,0.03,86368000
8301,20081203,0.068,0.068,0.068,0.068,0
8306,20081203,0.355,0.355,0.33,0.35,385000
8313,20081203,0.189,0.189,0.189,0.189,0
8317,20081203,0.072,0.072,0.072,0.072,0
8319,20081203,1.90,1.90,1.90,1.90,0
8329,20081203,0.90,0.90,0.90,0.90,10000
8331,20081203,0.51,0.51,0.51,0.51,0
8340,20081203,0.15,0.15,0.15,0.15,0
8348,20081203,0.77,0.77,0.77,0.77,10000
DJI,20081203,8153.75,8437.17,8143.51,8419.09,307519232
HSI,20081203,13598.60,13778.05,13573.43,13588.66,0
為了不斷提升Yahoo! Mail，雅虎香港誠邀你參與意見調查
No comments:
Post a Comment