2009-01-14

0001,20090114,73.35,75.25,73.00,74.00,2606842
0002,20090114,52.40,53.00,52.40,52.60,2788992
0003,20090114,12.50,12.66,12.42,12.46,7723977
0004,20090114,19.50,20.55,19.50,20.50,3227025
0005,20090114,72.00,72.20,69.70,70.00,41472192
0006,20090114,43.70,43.70,42.90,43.15,3105905
0007,20090114,0.43,0.44,0.43,0.435,370000
0008,20090114,3.85,3.88,3.83,3.88,19581326
0009,20090114,0.13,0.13,0.13,0.13,116000
0010,20090114,23.65,24.40,23.30,23.65,699000
0011,20090114,99.80,99.80,94.00,94.00,3418500
0012,20090114,30.95,32.00,30.55,30.80,3290289
0013,20090114,40.35,41.25,40.00,40.00,5275417
0014,20090114,13.20,13.20,12.84,12.88,844100
0015,20090114,0.41,0.41,0.41,0.41,0
0016,20090114,66.80,68.50,66.45,66.45,3886408
0017,20090114,7.94,8.06,7.80,7.93,8456535
0018,20090114,0.71,0.71,0.70,0.70,670000
0019,20090114,52.55,53.20,51.40,51.55,1903152
0020,20090114,16.20,16.98,16.20,16.96,2139000
0021,20090114,0.235,0.235,0.235,0.235,0
0022,20090114,0.055,0.055,0.055,0.055,48000
0023,20090114,16.12,16.28,15.80,15.80,4817436
0024,20090114,0.145,0.149,0.142,0.149,638000
0025,20090114,3.89,3.89,3.89,3.89,4000
0026,20090114,39.00,39.00,38.90,38.90,1200
0027,20090114,1.26,1.33,1.21,1.27,15188000
0028,20090114,1.92,1.98,1.92,1.94,1058000
0029,20090114,1.28,1.28,1.28,1.28,0
0030,20090114,0.30,0.30,0.30,0.30,0
0031,20090114,0.46,0.475,0.46,0.465,4600000
0032,20090114,6.05,6.30,6.05,6.29,23000
0033,20090114,0.91,0.91,0.91,0.91,0
0034,20090114,3.30,3.42,3.15,3.16,3530000
0035,20090114,0.97,1.05,0.97,0.98,1452000
0036,20090114,0.39,0.39,0.39,0.39,0
0037,20090114,0.12,0.125,0.12,0.125,56800
0038,20090114,1.73,1.75,1.71,1.72,4562000
0039,20090114,0.147,0.147,0.147,0.155,10000
0040,20090114,0.50,0.50,0.50,0.50,100000
0041,20090114,9.36,9.70,9.36,9.51,870000
0042,20090114,0.59,0.62,0.59,0.60,438000
0043,20090114,0.164,0.17,0.16,0.165,420000
0044,20090114,69.20,71.30,68.20,70.90,101200
0045,20090114,6.24,6.33,6.23,6.25,236000
0046,20090114,0.65,0.68,0.65,0.68,86000
0047,20090114,0.35,0.35,0.35,0.35,100000
0048,20090114,0.66,0.66,0.66,0.66,0
0049,20090114,3.12,3.12,3.11,3.11,10000
0050,20090114,4.16,4.16,4.16,4.16,0
0051,20090114,6.10,6.10,6.10,6.10,5000
0052,20090114,5.30,5.40,5.30,5.39,93500
0053,20090114,45.90,45.90,45.05,45.10,25000
0054,20090114,24.10,24.80,24.00,24.05,1022200
0055,20090114,0.097,0.115,0.097,0.111,97560000
0056,20090114,0.69,0.69,0.68,0.69,396000
0057,20090114,1.52,1.52,1.52,1.52,108000
0058,20090114,0.112,0.112,0.112,0.112,0
0059,20090114,0.28,0.29,0.27,0.28,102000
0060,20090114,0.81,0.81,0.81,0.81,26000
0061,20090114,0.068,0.071,0.067,0.071,1910000
0062,20090114,18.04,18.60,18.04,18.40,46000
0063,20090114,0.07,0.07,0.07,0.07,220000
0064,20090114,0.211,0.225,0.211,0.22,948000
0066,20090114,17.96,18.04,17.58,17.72,2151942
0068,20090114,2.37,2.37,2.37,2.37,0
0069,20090114,10.00,10.26,9.76,9.82,4071600
0070,20090114,0.056,0.056,0.056,0.056,1050000
0071,20090114,5.30,5.30,5.26,5.27,16000
0074,20090114,0.73,0.76,0.72,0.73,2808000
0075,20090114,1.22,1.22,1.22,1.22,0
0076,20090114,0.037,0.039,0.037,0.038,9490000
0077,20090114,1.08,1.08,1.08,1.08,224000
0078,20090114,1.96,2.00,1.92,1.99,389400
0079,20090114,0.29,0.29,0.29,0.29,0
0080,20090114,12.90,12.96,12.90,12.90,461000
0081,20090114,2.40,2.40,2.40,2.40,15000
0082,20090114,0.16,0.162,0.152,0.156,6014000
0083,20090114,7.88,8.07,7.82,7.92,5406100
0084,20090114,0.42,0.445,0.42,0.445,7000
0085,20090114,0.48,0.55,0.43,0.52,350000
0086,20090114,4.30,4.50,4.25,4.48,1242073
0087,20090114,10.98,10.98,10.68,10.80,535000
0088,20090114,2.70,2.72,2.70,2.72,20000
0089,20090114,2.35,2.35,2.35,2.35,20000
0091,20090114,0.047,0.049,0.047,0.049,510000
0092,20090114,0.25,0.265,0.25,0.255,2028885
0093,20090114,0.92,0.93,0.92,0.93,116000
0094,20090114,0.48,0.52,0.48,0.52,5818000
0095,20090114,0.17,0.17,0.17,0.17,0
0096,20090114,153.50,153.50,153.50,153.50,0
0097,20090114,0.46,0.475,0.45,0.465,15147000
0098,20090114,1.00,1.05,1.00,1.05,87000
0099,20090114,0.42,0.44,0.42,0.44,70000
0100,20090114,1.42,1.47,1.36,1.47,1121300
0101,20090114,16.36,17.24,16.30,16.80,4436938
0102,20090114,1.32,1.32,1.32,1.32,0
0103,20090114,0.35,0.365,0.35,0.365,1776000
0104,20090114,0.42,0.42,0.42,0.42,10080
0105,20090114,11.60,11.60,11.60,11.60,0
0106,20090114,0.20,0.20,0.20,0.20,4000
0107,20090114,1.33,1.40,1.33,1.36,1992000
0108,20090114,1.65,1.65,1.65,1.65,0
0109,20090114,0.025,0.028,0.025,0.028,410000
0110,20090114,0.26,0.26,0.23,0.23,892000
0111,20090114,1.11,1.11,1.11,1.11,0
0112,20090114,1.04,1.04,1.04,1.04,18000
0113,20090114,2.35,2.35,2.25,2.32,1005500
0114,20090114,0.59,0.59,0.59,0.59,0
0115,20090114,0.105,0.108,0.096,0.096,2640000
0116,20090114,4.17,4.27,4.17,4.22,296000
0117,20090114,0.49,0.49,0.49,0.49,0
0118,20090114,0.34,0.34,0.34,0.34,0
0119,20090114,1.62,1.70,1.62,1.68,200000
0120,20090114,0.36,0.37,0.36,0.37,1340000
0121,20090114,0.088,0.092,0.088,0.092,510000
0122,20090114,0.222,0.242,0.218,0.219,881000
0123,20090114,0.74,0.76,0.72,0.74,50343808
0124,20090114,0.76,0.76,0.71,0.74,1056000
0125,20090114,1.65,1.72,1.65,1.72,52000
0126,20090114,0.44,0.45,0.44,0.44,946000
0127,20090114,8.80,8.97,8.72,8.95,2234000
0128,20090114,0.144,0.144,0.144,0.144,316000
0129,20090114,0.064,0.083,0.064,0.079,87234256
0130,20090114,0.70,0.90,0.70,0.88,96000
0131,20090114,1.20,1.25,1.18,1.24,506000
0132,20090114,0.115,0.115,0.115,0.115,0
0133,20090114,7.90,8.30,7.90,8.15,315263
0135,20090114,2.31,2.43,2.31,2.36,6542000
0136,20090114,0.095,0.095,0.092,0.093,5700000
0137,20090114,1.09,1.12,1.09,1.10,172000
0138,20090114,0.43,0.43,0.42,0.425,1338000
0139,20090114,0.06,0.06,0.05,0.051,880000
0140,20090114,0.15,0.15,0.15,0.15,0
0141,20090114,0.40,0.40,0.40,0.40,0
0142,20090114,2.75,2.86,2.75,2.84,2236000
0143,20090114,0.026,0.026,0.026,0.026,0
0144,20090114,13.74,13.98,13.60,13.84,6778600
0145,20090114,0.65,0.67,0.65,0.65,45000
0146,20090114,1.24,1.24,1.24,1.24,0
0147,20090114,1.05,1.05,1.05,1.05,0
0148,20090114,12.92,12.92,12.50,12.50,1479318
0149,20090114,0.21,0.212,0.21,0.212,30000
0151,20090114,2.92,3.03,2.89,3.02,20009000
0152,20090114,0.335,0.34,0.33,0.33,42402500
0154,20090114,1.00,1.00,0.97,0.97,314000
0155,20090114,0.053,0.054,0.051,0.051,4100000
0156,20090114,0.098,0.102,0.096,0.097,1968000
0157,20090114,1.20,1.21,1.20,1.21,258000
0158,20090114,50.80,50.80,50.80,50.80,0
0159,20090114,0.70,0.71,0.67,0.69,200000
0160,20090114,1.30,1.30,1.26,1.30,74000
0161,20090114,1.72,1.78,1.72,1.76,952000
0162,20090114,0.182,0.182,0.182,0.182,68000
0163,20090114,0.69,0.73,0.68,0.71,594000
0164,20090114,0.375,0.375,0.325,0.365,1320000
0165,20090114,9.10,9.42,9.03,9.12,4448000
0166,20090114,0.37,0.38,0.36,0.365,940000
0167,20090114,0.16,0.166,0.16,0.164,3080000
0168,20090114,14.66,15.26,14.66,14.96,1639912
0170,20090114,2.96,2.96,2.96,2.96,0
0171,20090114,0.72,0.72,0.71,0.72,462000
0172,20090114,0.34,0.355,0.34,0.355,300000
0173,20090114,1.11,1.18,1.08,1.13,2254000
0174,20090114,0.50,0.50,0.50,0.50,0
0175,20090114,0.60,0.64,0.60,0.61,3095000
0176,20090114,0.245,0.245,0.245,0.245,4000
0177,20090114,5.20,5.35,5.15,5.27,4638000
0178,20090114,2.06,2.07,2.01,2.03,676000
0179,20090114,1.79,1.83,1.65,1.65,12967750
0180,20090114,0.30,0.30,0.30,0.30,0
0181,20090114,0.27,0.345,0.27,0.345,90000
0182,20090114,0.196,0.205,0.193,0.202,13160000
0183,20090114,4.90,4.90,4.90,4.90,0
0184,20090114,2.29,2.36,2.29,2.36,20000
0185,20090114,0.05,0.06,0.05,0.06,460000
0186,20090114,0.97,0.99,0.92,0.99,196000
0187,20090114,0.68,0.68,0.68,0.68,0
0188,20090114,0.102,0.102,0.102,0.102,0
0189,20090114,0.40,0.41,0.39,0.395,4761000
0190,20090114,0.58,0.59,0.56,0.57,11456852
0191,20090114,0.275,0.305,0.275,0.275,26714000
0192,20090114,0.04,0.04,0.04,0.04,0
0193,20090114,0.028,0.029,0.028,0.028,11010000
0194,20090114,3.34,3.40,3.34,3.34,248000
0195,20090114,2.30,2.30,2.30,2.30,0
0196,20090114,0.97,1.02,0.97,0.99,5539000
0197,20090114,0.59,0.60,0.57,0.58,15580000
0198,20090114,0.355,0.355,0.355,0.355,0
0199,20090114,0.039,0.039,0.038,0.038,840000
0200,20090114,2.30,2.44,2.30,2.36,15750000
0201,20090114,0.085,0.085,0.075,0.079,19478000
0202,20090114,0.033,0.034,0.032,0.032,183944992
0203,20090114,2.48,2.53,2.43,2.49,43742900
0204,20090114,1.25,1.25,1.25,1.25,70000
0205,20090114,0.20,0.20,0.20,0.20,200000
0207,20090114,0.38,0.38,0.38,0.38,0
0208,20090114,0.52,0.52,0.485,0.485,3450000
0209,20090114,0.13,0.13,0.13,0.13,0
0210,20090114,1.44,1.44,1.42,1.42,374000
0211,20090114,0.018,0.018,0.018,0.018,0
0212,20090114,8.10,8.10,8.10,8.10,0
0213,20090114,0.30,0.30,0.30,0.30,0
0214,20090114,0.58,0.73,0.58,0.73,69435
0216,20090114,0.60,0.60,0.60,0.60,0
0217,20090114,0.50,0.52,0.50,0.51,258000
0218,20090114,2.62,2.78,2.59,2.76,2685000
0219,20090114,0.45,0.45,0.45,0.45,0
0220,20090114,2.10,2.38,2.10,2.30,1859000
0221,20090114,0.118,0.124,0.116,0.124,536000
0222,20090114,1.88,1.97,1.86,1.93,1210000
0223,20090114,0.22,0.225,0.22,0.22,172000
0224,20090114,0.36,0.36,0.36,0.36,0
0225,20090114,3.55,3.55,3.55,3.50,10000
0226,20090114,1.53,1.53,1.53,1.53,0
0227,20090114,0.68,0.73,0.68,0.71,6824000
0228,20090114,0.098,0.10,0.096,0.096,222000
0229,20090114,0.60,0.60,0.60,0.60,0
0230,20090114,0.75,0.76,0.72,0.74,528000
0231,20090114,0.066,0.066,0.066,0.066,0
0232,20090114,0.127,0.129,0.123,0.124,2190000
0233,20090114,0.45,0.45,0.44,0.44,2460000
0234,20090114,0.091,0.093,0.089,0.093,5831600
0235,20090114,0.10,0.104,0.096,0.098,2850000
0236,20090114,1.08,1.08,1.08,1.08,0
0237,20090114,2.75,2.75,2.75,2.75,0
0239,20090114,0.87,0.87,0.87,0.87,0
0240,20090114,0.147,0.149,0.141,0.149,1150600
0241,20090114,0.137,0.141,0.133,0.14,1820000
0242,20090114,2.44,2.54,2.40,2.51,9583632
0243,20090114,0.138,0.138,0.138,0.138,10000
0244,20090114,0.18,0.19,0.18,0.19,163000
0245,20090114,0.045,0.051,0.045,0.047,8640000
0247,20090114,25.00,25.00,25.00,25.00,0
0248,20090114,0.138,0.165,0.134,0.138,596000
0250,20090114,0.045,0.046,0.045,0.046,1010000
0251,20090114,2.30,2.31,2.30,2.42,130000
0252,20090114,1.90,1.90,1.90,1.90,0
0253,20090114,0.90,0.90,0.90,0.96,6000
0254,20090114,0.098,0.098,0.098,0.098,0
0255,20090114,2.11,2.11,2.11,2.11,4000
0256,20090114,0.42,0.455,0.42,0.44,4488000
0257,20090114,1.44,1.47,1.41,1.43,7952000
0258,20090114,1.48,1.48,1.45,1.48,188000
0259,20090114,0.33,0.33,0.33,0.33,0
0260,20090114,0.12,0.12,0.115,0.12,264000
0261,20090114,0.01,0.011,0.01,0.01,107440000
0262,20090114,0.13,0.13,0.13,0.13,20000
0263,20090114,0.136,0.144,0.135,0.137,1040000
0264,20090114,0.45,0.45,0.45,0.45,0
0265,20090114,0.80,0.80,0.80,0.80,0
0266,20090114,4.40,4.40,4.40,4.50,10000
0267,20090114,10.34,10.44,9.60,9.75,14780724
0268,20090114,0.83,0.83,0.79,0.79,4590000
0269,20090114,0.042,0.045,0.042,0.044,8700000
0270,20090114,3.08,3.44,3.08,3.34,30218444
0271,20090114,0.32,0.32,0.32,0.32,0
0272,20090114,2.14,2.22,2.06,2.12,4752714
0273,20090114,0.59,0.60,0.58,0.59,284833
0274,20090114,0.39,0.405,0.39,0.395,6000000
0275,20090114,0.84,0.86,0.78,0.78,60720
0276,20090114,2.25,2.35,2.25,2.26,12579900
0277,20090114,2.80,2.80,2.80,2.80,0
0278,20090114,1.73,1.73,1.73,1.73,0
0279,20090114,0.16,0.161,0.153,0.154,9170487
0280,20090114,0.385,0.43,0.385,0.43,104000
0281,20090114,0.171,0.171,0.171,0.171,230000
0282,20090114,0.86,0.89,0.86,0.86,614000
0283,20090114,4.30,4.30,4.30,4.30,0
0285,20090114,2.82,2.94,2.82,2.85,3092900
0286,20090114,0.225,0.237,0.224,0.227,12798000
0287,20090114,3.50,3.50,3.50,3.50,0
0288,20090114,0.079,0.079,0.079,0.078,300000
0289,20090114,8.00,8.04,8.00,8.03,18000
0290,20090114,0.305,0.305,0.305,0.305,0
0291,20090114,12.56,12.86,12.50,12.76,2670325
0292,20090114,0.033,0.046,0.033,0.042,109257744
0293,20090114,8.80,8.87,8.58,8.59,3936038
0294,20090114,0.98,0.98,0.98,0.98,0
0295,20090114,0.023,0.023,0.019,0.02,17280000
0296,20090114,0.42,0.45,0.41,0.415,525000
0297,20090114,3.90,4.03,3.84,4.00,10104539
0298,20090114,0.166,0.195,0.156,0.175,16719000
0299,20090114,0.53,0.56,0.53,0.55,550000
0300,20090114,3.39,3.75,3.30,3.62,1097000
0302,20090114,39.20,39.95,38.20,38.35,298267
0303,20090114,28.60,29.70,28.60,29.20,416000
0304,20090114,1.50,1.50,1.50,1.50,0
0305,20090114,0.50,0.51,0.50,0.51,50000
0306,20090114,0.76,0.76,0.76,0.77,8000
0307,20090114,0.072,0.072,0.072,0.072,12000
0308,20090114,1.30,1.33,1.27,1.30,19104000
0309,20090114,0.182,0.187,0.182,0.186,471000
0310,20090114,0.50,0.50,0.50,0.50,0
0311,20090114,0.57,0.57,0.57,0.57,0
0313,20090114,0.058,0.066,0.058,0.059,2654000
0315,20090114,6.00,6.00,5.86,5.95,638500
0316,20090114,17.90,17.92,17.28,17.32,405000
0317,20090114,9.50,9.90,9.32,9.43,1306000
0318,20090114,0.061,0.061,0.061,0.061,780000
0319,20090114,0.95,0.95,0.95,0.94,468000
0320,20090114,0.38,0.38,0.32,0.32,22000
0321,20090114,3.28,3.44,3.28,3.42,726000
0322,20090114,8.65,8.80,8.57,8.80,602000
0323,20090114,2.71,2.75,2.63,2.64,58681000
0326,20090114,0.112,0.117,0.101,0.108,4207040
0328,20090114,1.30,1.30,1.30,1.30,56000
0329,20090114,0.145,0.145,0.141,0.149,196000
0330,20090114,42.25,42.95,40.45,40.60,2010651
0332,20090114,0.097,0.104,0.097,0.10,2138000
0333,20090114,0.265,0.265,0.265,0.265,120000
0334,20090114,0.165,0.165,0.161,0.161,968000
0335,20090114,0.69,0.69,0.69,0.69,10000
0336,20090114,5.00,5.00,4.71,4.96,4921000
0337,20090114,0.90,0.95,0.90,0.94,1200000
0338,20090114,1.89,1.93,1.85,1.88,17824000
0339,20090114,0.25,0.25,0.25,0.25,0
0340,20090114,0.209,0.21,0.199,0.20,29956000
0341,20090114,14.90,15.22,14.90,15.18,500000
0342,20090114,0.25,0.26,0.25,0.26,16000
0343,20090114,0.36,0.395,0.335,0.385,5025000
0345,20090114,3.33,3.33,3.27,3.30,283000
0346,20090114,0.84,0.88,0.84,0.86,22720000
0347,20090114,8.00,8.09,7.75,7.82,25076928
0348,20090114,0.073,0.077,0.07,0.074,854000
0349,20090114,7.90,8.02,7.86,7.88,877110
0350,20090114,0.80,0.82,0.80,0.82,136000
0351,20090114,0.065,0.065,0.062,0.065,2663000
0352,20090114,0.315,0.315,0.315,0.315,0
0353,20090114,0.035,0.035,0.031,0.033,4996000
0355,20090114,0.325,0.35,0.32,0.325,7295200
0357,20090114,3.10,3.17,3.08,3.13,77000
0358,20090114,5.90,6.24,5.80,5.90,28183230
0359,20090114,0.49,0.53,0.49,0.51,428000
0360,20090114,0.84,0.84,0.84,0.84,20000
0361,20090114,0.34,0.34,0.34,0.34,0
0362,20090114,0.223,0.225,0.22,0.22,460000
0363,20090114,19.26,20.00,19.26,19.70,1671583
0365,20090114,0.14,0.145,0.14,0.145,26000
0366,20090114,2.50,2.65,2.50,2.63,226000
0367,20090114,0.36,0.42,0.36,0.385,16001769
0368,20090114,1.88,1.99,1.88,1.95,865500
0369,20090114,1.15,1.15,1.15,1.15,0
0370,20090114,0.035,0.035,0.034,0.034,512000
0371,20090114,0.90,0.91,0.86,0.86,190000
0372,20090114,0.09,0.09,0.09,0.09,288000
0373,20090114,13.50,13.50,13.50,13.50,0
0374,20090114,2.60,2.60,2.60,2.60,0
0375,20090114,2.73,2.73,2.73,2.73,0
0376,20090114,0.10,0.10,0.10,0.10,0
0377,20090114,0.34,0.34,0.34,0.34,0
0378,20090114,2.22,2.22,2.22,2.22,0
0379,20090114,0.15,0.16,0.142,0.159,590000
0380,20090114,0.025,0.026,0.023,0.024,31560000
0381,20090114,0.23,0.23,0.22,0.22,260000
0382,20090114,0.14,0.147,0.13,0.146,4450000
0383,20090114,0.45,0.45,0.42,0.44,601000
0384,20090114,1.11,1.14,1.10,1.10,3456000
0385,20090114,0.16,0.16,0.16,0.16,0
0386,20090114,4.46,4.55,4.32,4.39,99228936
0387,20090114,0.61,0.61,0.61,0.61,0
0388,20090114,74.30,75.90,73.50,73.50,5922971
0390,20090114,4.90,5.02,4.85,4.85,20203000
0391,20090114,0.22,0.22,0.22,0.22,130000
0392,20090114,28.70,30.25,28.40,29.50,1754549
0393,20090114,2.03,2.03,1.93,2.00,618000
0395,20090114,3.16,3.16,3.16,3.16,2400
0397,20090114,0.013,0.014,0.013,0.014,131480000
0398,20090114,1.10,1.10,1.05,1.07,1050000
0399,20090114,0.32,0.34,0.315,0.335,3976000
0402,20090114,0.144,0.144,0.143,0.143,232000
0403,20090114,0.27,0.30,0.27,0.30,664400
0404,20090114,0.57,0.60,0.57,0.60,578000
0405,20090114,1.80,1.84,1.80,1.81,383000
0406,20090114,0.69,0.70,0.67,0.69,720000
0408,20090114,2.22,2.23,2.21,2.21,296000
0409,20090114,0.29,0.30,0.29,0.30,1980000
0410,20090114,2.99,3.19,2.98,3.13,2682500
0411,20090114,3.40,3.40,3.40,3.40,0
0412,20090114,0.485,0.51,0.485,0.49,350000
0413,20090114,0.43,0.43,0.43,0.43,0
0416,20090114,2.78,2.79,2.77,2.77,1026000
0417,20090114,0.81,0.81,0.81,0.81,0
0418,20090114,0.166,0.175,0.165,0.175,620000
0419,20090114,0.042,0.052,0.041,0.048,1132749952
0420,20090114,0.325,0.37,0.325,0.35,1368000
0422,20090114,0.64,0.66,0.60,0.63,571000
0423,20090114,1.33,1.33,1.33,1.33,0
0425,20090114,3.10,3.14,3.10,3.10,26000
0426,20090114,0.244,0.244,0.244,0.244,0
0428,20090114,4.30,4.30,4.30,4.30,0
0430,20090114,0.058,0.06,0.055,0.055,866000
0431,20090114,0.255,0.255,0.255,0.255,0
0432,20090114,1.67,1.69,1.66,1.68,483000
0433,20090114,0.06,0.06,0.06,0.06,1300000
0435,20090114,1.39,1.43,1.38,1.41,427000
0438,20090114,0.305,0.335,0.305,0.335,486000
0439,20090114,0.025,0.025,0.025,0.025,0
0440,20090114,21.00,21.20,20.00,21.20,173200
0444,20090114,0.335,0.335,0.335,0.335,0
0448,20090114,0.30,0.31,0.30,0.30,203000
0450,20090114,1.19,1.19,1.19,1.20,20000
0451,20090114,1.08,1.08,1.08,1.09,20000
0455,20090114,0.405,0.405,0.405,0.405,50000
0456,20090114,0.265,0.265,0.265,0.265,0
0457,20090114,0.355,0.355,0.355,0.355,0
0458,20090114,1.06,1.06,1.06,1.06,0
0462,20090114,0.37,0.38,0.365,0.365,1312000
0464,20090114,0.275,0.275,0.27,0.27,536000
0467,20090114,0.335,0.34,0.32,0.33,7948000
0469,20090114,0.104,0.104,0.104,0.104,0
0471,20090114,0.034,0.034,0.034,0.034,1687500
0472,20090114,0.245,0.245,0.245,0.245,0
0474,20090114,0.40,0.40,0.40,0.40,0
0475,20090114,0.42,0.425,0.42,0.425,80000
0476,20090114,0.18,0.185,0.175,0.185,950000
0477,20090114,0.45,0.45,0.45,0.45,72000
0479,20090114,0.025,0.025,0.025,0.025,0
0480,20090114,1.86,1.90,1.84,1.89,886642
0482,20090114,1.25,1.25,1.25,1.25,50000
0483,20090114,0.95,0.95,0.95,0.95,0
0485,20090114,0.212,0.212,0.212,0.212,5000
0487,20090114,0.62,0.63,0.60,0.62,2068000
0488,20090114,0.135,0.157,0.12,0.128,1149298048
0489,20090114,2.69,2.78,2.61,2.75,29732752
0491,20090114,0.019,0.022,0.019,0.019,1622000
0493,20090114,1.12,1.12,1.12,1.12,0
0494,20090114,13.34,13.34,13.00,13.12,4089000
0495,20090114,0.10,0.10,0.10,0.10,0
0496,20090114,0.84,0.84,0.84,0.84,0
0497,20090114,0.094,0.094,0.094,0.094,0
0498,20090114,0.36,0.37,0.35,0.35,10524000
0499,20090114,0.013,0.014,0.013,0.013,1980000
0500,20090114,0.196,0.197,0.196,0.196,1628000
0501,20090114,0.01,0.01,0.01,0.01,0
0502,20090114,0.58,0.58,0.58,0.58,0
0504,20090114,0.025,0.025,0.025,0.025,0
0505,20090114,0.69,0.70,0.69,0.70,99000
0506,20090114,2.75,2.76,2.72,2.72,325000
0508,20090114,0.78,0.78,0.78,0.78,0
0509,20090114,0.184,0.184,0.174,0.174,1310000
0511,20090114,25.10,25.45,25.10,25.40,755706
0512,20090114,0.20,0.21,0.20,0.21,180000
0513,20090114,0.66,0.66,0.66,0.66,0
0515,20090114,0.285,0.315,0.285,0.315,332000
0516,20090114,0.215,0.215,0.215,0.215,0
0517,20090114,1.72,1.79,1.72,1.75,2312000
0518,20090114,1.00,1.00,1.00,1.00,28000
0519,20090114,0.215,0.215,0.21,0.21,180000
0521,20090114,0.315,0.315,0.315,0.315,374000
0522,20090114,27.00,27.00,24.60,24.60,832446
0524,20090114,0.38,0.38,0.38,0.38,0
0525,20090114,2.77,2.82,2.73,2.74,2464000
0526,20090114,0.17,0.17,0.17,0.17,0
0527,20090114,0.275,0.275,0.275,0.275,0
0528,20090114,0.34,0.34,0.34,0.34,0
0528,20090114,0.34,0.34,0.34,0.34,0
0529,20090114,1.02,1.02,1.02,1.02,0
0530,20090114,0.03,0.031,0.029,0.03,5900000
0531,20090114,0.80,0.80,0.80,0.80,0
0532,20090114,0.61,0.61,0.61,0.61,0
0533,20090114,1.03,1.05,1.00,1.05,1544000
0535,20090114,0.078,0.078,0.076,0.079,1600000
0536,20090114,0.58,0.59,0.56,0.59,614000
0538,20090114,3.32,3.55,3.30,3.50,508000
0539,20090114,0.50,0.54,0.45,0.51,15673900
0542,20090114,0.038,0.038,0.038,0.038,70000
0543,20090114,1.03,1.03,1.00,1.02,481000
0544,20090114,0.027,0.028,0.025,0.026,2540000
0546,20090114,0.46,0.475,0.46,0.47,272000
0547,20090114,0.045,0.048,0.045,0.048,820000
0548,20090114,3.00,3.16,2.95,2.95,484000
0549,20090114,0.165,0.18,0.165,0.18,746000
0550,20090114,0.66,0.66,0.66,0.66,0
0551,20090114,15.20,15.30,14.80,14.94,1879562
0552,20090114,4.58,5.05,4.57,4.90,19656000
0553,20090114,1.05,1.05,1.00,1.02,278000
0554,20090114,0.20,0.20,0.20,0.20,910000
0555,20090114,0.239,0.242,0.234,0.238,21375000
0556,20090114,0.85,0.88,0.85,0.85,234000
0557,20090114,0.485,0.485,0.485,0.485,0
0558,20090114,0.25,0.26,0.25,0.26,450000
0559,20090114,0.27,0.30,0.27,0.30,26000
0560,20090114,0.79,0.85,0.79,0.82,982000
0563,20090114,4.95,4.95,4.95,4.95,0
0565,20090114,0.20,0.20,0.20,0.20,0
0566,20090114,0.20,0.20,0.20,0.20,0
0567,20090114,0.30,0.30,0.30,0.30,20000
0568,20090114,0.54,0.55,0.52,0.53,5808000
0568,20090114,0.54,0.55,0.52,0.53,5808000
0569,20090114,1.48,1.51,1.45,1.45,276000
0570,20090114,0.39,0.40,0.39,0.40,300000
0571,20090114,1.60,1.69,1.39,1.42,28705000
0572,20090114,0.375,0.38,0.37,0.37,2996000
0573,20090114,1.53,1.58,1.53,1.58,2000
0575,20090114,0.119,0.124,0.119,0.122,15921000
0576,20090114,5.00,5.00,4.80,4.80,11094077
0577,20090114,0.40,0.40,0.40,0.40,0
0578,20090114,0.50,0.50,0.50,0.50,0
0581,20090114,1.43,1.52,1.43,1.49,702000
0582,20090114,0.85,0.90,0.85,0.85,7770000
0583,20090114,2.58,2.58,2.58,2.58,0
0585,20090114,0.40,0.40,0.40,0.40,0
0587,20090114,0.54,0.57,0.54,0.57,16000
0588,20090114,1.14,1.20,1.11,1.19,1296000
0589,20090114,7.80,8.00,7.80,7.88,383198
0590,20090114,1.84,1.90,1.83,1.84,330000
0592,20090114,0.185,0.185,0.185,0.185,20000
0593,20090114,1.95,1.95,1.87,1.87,16000
0595,20090114,0.20,0.20,0.20,0.20,0
0597,20090114,0.13,0.131,0.13,0.13,3200000
0598,20090114,1.42,1.43,1.37,1.38,2310000
0599,20090114,0.43,0.43,0.43,0.43,116000
0600,20090114,0.147,0.157,0.145,0.154,246000
0601,20090114,0.12,0.12,0.12,0.12,268000
0602,20090114,0.34,0.34,0.34,0.34,10000
0603,20090114,0.212,0.219,0.212,0.213,2240000
0604,20090114,1.34,1.46,1.34,1.41,25276000
0605,20090114,0.285,0.285,0.285,0.285,0
0606,20090114,3.36,3.40,3.29,3.36,7575000
0607,20090114,0.48,0.48,0.48,0.48,0
0608,20090114,1.50,1.53,1.50,1.53,74000
0609,20090114,0.39,0.39,0.39,0.39,0
0610,20090114,0.75,0.75,0.75,0.75,2000
0611,20090114,0.335,0.34,0.30,0.31,910000
0612,20090114,0.053,0.053,0.053,0.053,40000
0613,20090114,0.05,0.057,0.05,0.054,14176000
0616,20090114,0.198,0.198,0.18,0.198,102000
0617,20090114,1.20,1.20,1.10,1.15,312000
0618,20090114,0.11,0.11,0.11,0.11,0
0619,20090114,0.046,0.046,0.046,0.046,50000
0620,20090114,0.02,0.024,0.02,0.024,720000
0621,20090114,1.07,1.07,1.07,1.07,0
0622,20090114,0.133,0.148,0.123,0.128,19933624
0623,20090114,1.32,1.32,1.28,1.28,245000
0625,20090114,2.55,2.55,2.55,2.55,0
0626,20090114,3.10,3.10,2.95,3.05,362000
0627,20090114,0.014,0.014,0.014,0.014,0
0628,20090114,0.34,0.34,0.31,0.31,770029
0629,20090114,0.62,0.62,0.61,0.61,80000
0630,20090114,0.16,0.16,0.155,0.155,690000
0632,20090114,0.29,0.315,0.29,0.315,22000
0635,20090114,0.96,0.98,0.96,0.98,24000
0636,20090114,2.14,2.22,2.11,2.19,3187000
0637,20090114,0.38,0.38,0.38,0.38,10000
0638,20090114,1.26,1.26,1.26,1.26,0
0639,20090114,1.86,1.90,1.86,1.89,533023
0641,20090114,1.42,1.42,1.42,1.42,0
0643,20090114,0.30,0.30,0.30,0.30,0
0645,20090114,0.475,0.475,0.475,0.475,0
0646,20090114,0.39,0.48,0.39,0.465,488000
0647,20090114,0.105,0.105,0.105,0.105,240000
0648,20090114,0.03,0.032,0.03,0.031,58228000
0650,20090114,0.248,0.248,0.248,0.248,0
0651,20090114,0.02,0.022,0.02,0.02,232620000
0653,20090114,2.10,2.10,2.00,2.00,914000
0655,20090114,0.67,0.69,0.67,0.69,157108
0656,20090114,2.63,2.74,2.60,2.74,9311682
0657,20090114,0.16,0.16,0.16,0.16,0
0658,20090114,8.55,8.90,8.50,8.90,2734902
0659,20090114,9.84,10.48,9.65,10.00,550000
0660,20090114,0.42,0.425,0.41,0.415,5940000
0661,20090114,0.213,0.213,0.202,0.208,4746000
0662,20090114,2.10,2.10,2.10,2.10,0
0663,20090114,0.10,0.10,0.076,0.082,11000000
0665,20090114,1.16,1.21,1.15,1.19,950000
0666,20090114,0.091,0.091,0.091,0.091,200000
0667,20090114,0.465,0.465,0.455,0.455,250000
0668,20090114,0.45,0.45,0.45,0.45,0
0669,20090114,3.27,3.29,2.91,2.94,16725500
0670,20090114,1.01,1.05,1.01,1.01,10901000
0672,20090114,1.15,1.20,1.11,1.17,428000
0673,20090114,0.24,0.24,0.239,0.239,201000
0674,20090114,0.125,0.125,0.125,0.125,0
0675,20090114,0.175,0.175,0.175,0.175,0
0676,20090114,1.39,1.39,1.39,1.39,0
0677,20090114,0.221,0.227,0.221,0.227,8000
0678,20090114,0.62,0.62,0.62,0.62,100000
0679,20090114,0.145,0.145,0.145,0.165,34000
0680,20090114,0.042,0.044,0.041,0.042,18300000
0681,20090114,0.12,0.125,0.12,0.124,2520000
0682,20090114,5.38,5.44,5.20,5.40,6165702
0683,20090114,17.00,18.16,17.00,17.90,5091063
0684,20090114,0.89,0.89,0.89,0.89,0
0685,20090114,1.25,1.25,1.25,1.25,0
0686,20090114,0.455,0.455,0.455,0.455,4000
0687,20090114,0.48,0.48,0.48,0.48,0
0688,20090114,10.36,10.94,10.30,10.80,32327968
0689,20090114,0.081,0.084,0.081,0.083,12220000
0690,20090114,0.044,0.048,0.042,0.043,68050000
0691,20090114,1.81,1.88,1.81,1.86,1790000
0692,20090114,0.16,0.16,0.16,0.16,10000
0693,20090114,1.15,1.15,1.03,1.12,42000
0694,20090114,3.75,3.77,3.64,3.69,5758000
0696,20090114,3.25,3.40,3.24,3.25,155000
0697,20090114,0.84,0.86,0.83,0.84,36802000
0698,20090114,0.06,0.063,0.06,0.06,9600000
0700,20090114,43.95,44.70,43.10,44.20,3838103
0701,20090114,0.112,0.112,0.112,0.112,0
0702,20090114,0.14,0.159,0.14,0.148,7435000
0703,20090114,0.29,0.29,0.29,0.29,0
0704,20090114,0.54,0.55,0.54,0.55,482000
0705,20090114,0.80,0.82,0.80,0.80,94000
0706,20090114,0.08,0.08,0.08,0.08,190000
0707,20090114,0.18,0.18,0.18,0.18,0
0708,20090114,0.26,0.26,0.26,0.26,35000
0709,20090114,1.92,1.95,1.88,1.90,2742000
0710,20090114,2.10,2.19,2.05,2.10,936561
0711,20090114,0.31,0.35,0.31,0.35,354000
0713,20090114,0.08,0.08,0.08,0.081,200000
0715,20090114,0.53,0.54,0.53,0.53,2162000
0716,20090114,0.95,1.00,0.85,0.85,20629944
0717,20090114,0.222,0.24,0.222,0.238,612000
0718,20090114,0.21,0.21,0.21,0.21,100000
0719,20090114,1.24,1.26,1.24,1.25,104000
0720,20090114,0.255,0.255,0.25,0.25,90000
0721,20090114,0.05,0.05,0.05,0.05,500000
0722,20090114,1.20,1.22,1.20,1.20,250000
0723,20090114,0.052,0.054,0.05,0.05,1800000
0724,20090114,0.076,0.076,0.075,0.075,330000
0725,20090114,0.30,0.30,0.30,0.31,24000
0726,20090114,0.325,0.325,0.325,0.335,38000
0727,20090114,0.46,0.465,0.46,0.46,690000
0728,20090114,2.71,2.80,2.63,2.64,109579576
0729,20090114,0.03,0.034,0.03,0.034,1016000
0730,20090114,0.325,0.33,0.32,0.315,31000
0731,20090114,0.44,0.44,0.44,0.44,100000
0732,20090114,4.34,4.44,4.24,4.44,44000
0733,20090114,1.04,1.09,1.03,1.08,1024000
0735,20090114,0.209,0.217,0.209,0.212,7490000
0736,20090114,0.098,0.098,0.098,0.098,0
0737,20090114,4.40,4.40,4.28,4.30,612500
0738,20090114,0.65,0.65,0.65,0.65,0
0739,20090114,1.32,1.40,1.32,1.36,4610000
0743,20090114,3.40,3.45,3.40,3.40,574500
0745,20090114,0.103,0.106,0.103,0.105,2398000
0746,20090114,0.62,0.62,0.62,0.62,50000
0747,20090114,0.60,0.60,0.60,0.60,0
0750,20090114,1.24,1.27,1.11,1.14,17546000
0751,20090114,0.46,0.48,0.46,0.48,1846000
0752,20090114,0.465,0.47,0.455,0.455,4088000
0753,20090114,1.95,2.01,1.93,1.97,12859000
0754,20090114,4.57,4.70,4.40,4.53,6290000
0755,20090114,0.125,0.13,0.124,0.129,6700000
0756,20090114,0.68,0.68,0.68,0.68,0
0757,20090114,1.81,1.83,1.79,1.80,2989000
0758,20090114,0.125,0.125,0.125,0.125,0
0759,20090114,0.13,0.13,0.13,0.13,0
0760,20090114,0.148,0.148,0.148,0.148,0
0761,20090114,0.136,0.143,0.129,0.143,1404000
0762,20090114,8.59,8.60,8.14,8.22,35296456
0763,20090114,23.00,25.00,22.85,24.40,3114631
0764,20090114,0.105,0.108,0.104,0.104,1900000
0765,20090114,0.315,0.315,0.305,0.305,160000
0766,20090114,0.04,0.042,0.038,0.041,1850000
0767,20090114,0.046,0.046,0.046,0.046,20000
0768,20090114,0.026,0.026,0.026,0.026,1602000
0769,20090114,0.82,0.84,0.81,0.82,1402000
0770,20090114,1.95,1.95,1.95,1.95,0
0771,20090114,1.70,1.70,1.70,1.70,0
0789,20090114,0.495,0.52,0.435,0.52,394000
0800,20090114,0.87,0.88,0.82,0.82,170000
0806,20090114,2.50,2.63,2.50,2.50,555200
0808,20090114,0.92,0.94,0.92,0.92,774000
0809,20090114,1.08,1.13,1.08,1.09,5560000
0810,20090114,0.08,0.08,0.08,0.08,100000
0811,20090114,1.80,1.82,1.76,1.78,1687000
0812,20090114,0.182,0.182,0.182,0.182,0
0813,20090114,4.76,4.85,4.60,4.75,12727000
0814,20090114,2.90,2.90,2.80,2.80,230000
0817,20090114,1.76,1.93,1.76,1.87,4650000
0818,20090114,0.60,0.62,0.55,0.59,930000
0819,20090114,0.90,0.95,0.90,0.95,414000
0820,20090114,3.81,3.94,3.81,3.88,628000
0822,20090114,0.218,0.222,0.215,0.222,880000
0823,20090114,14.00,14.26,14.00,14.20,3141489
0825,20090114,3.58,3.66,3.50,3.55,1428000
0826,20090114,1.70,1.70,1.68,1.68,6000
0828,20090114,1.04,1.06,1.03,1.04,800000
0832,20090114,0.68,0.70,0.65,0.67,2952000
0833,20090114,0.229,0.229,0.228,0.228,100000
0834,20090114,1.39,1.42,1.34,1.34,164000
0835,20090114,0.135,0.135,0.135,0.135,170000
0836,20090114,14.30,14.40,14.12,14.36,5522613
0838,20090114,0.63,0.63,0.63,0.63,4000000
0848,20090114,0.70,0.73,0.69,0.70,30625000
0850,20090114,0.118,0.121,0.115,0.116,2024000
0851,20090114,0.156,0.156,0.156,0.156,0
0852,20090114,2.40,2.50,2.14,2.48,919000
0855,20090114,0.98,1.00,0.98,0.99,1632000
0856,20090114,0.48,0.48,0.465,0.47,204000
0857,20090114,6.58,6.75,6.46,6.55,103501648
0858,20090114,1.97,1.97,1.97,1.97,0
0859,20090114,0.36,0.36,0.36,0.36,0
0860,20090114,0.25,0.25,0.25,0.25,0
0861,20090114,2.27,2.38,2.06,2.11,774000
0862,20090114,2.20,2.20,2.20,2.20,6000
0868,20090114,2.00,2.10,1.96,2.02,13268000
0869,20090114,0.065,0.065,0.065,0.065,0
0870,20090114,0.65,0.65,0.65,0.65,0
0874,20090114,2.69,2.70,2.61,2.65,1314000
0875,20090114,0.043,0.043,0.043,0.043,0
0876,20090114,0.415,0.415,0.415,0.415,0
0878,20090114,1.88,1.88,1.88,1.88,0
0880,20090114,1.62,1.69,1.60,1.67,7035000
0882,20090114,2.49,2.58,2.45,2.52,3754000
0883,20090114,7.07,7.33,7.04,7.10,82658216
0885,20090114,0.21,0.212,0.204,0.207,4888315
0887,20090114,0.20,0.214,0.20,0.212,420000
0888,20090114,0.48,0.48,0.48,0.48,0
0889,20090114,0.71,0.71,0.71,0.71,0
0894,20090114,0.70,0.70,0.70,0.70,0
0896,20090114,0.31,0.31,0.31,0.31,0
0897,20090114,0.144,0.149,0.14,0.144,5700000
0898,20090114,0.10,0.10,0.10,0.10,0
0899,20090114,0.38,0.38,0.38,0.38,0
0900,20090114,3.60,3.60,3.60,3.60,194000
0901,20090114,0.10,0.104,0.099,0.103,762000
0902,20090114,5.00,5.09,4.82,4.94,17901304
0903,20090114,1.92,1.95,1.86,1.90,2803792
0904,20090114,5.51,5.68,5.50,5.52,371000
0905,20090114,0.028,0.028,0.028,0.028,0
0906,20090114,15.28,15.28,15.28,15.28,0
0907,20090114,0.52,0.52,0.52,0.52,60000
0908,20090114,0.33,0.335,0.325,0.33,3348000
0909,20090114,0.16,0.16,0.16,0.16,0
0910,20090114,0.315,0.33,0.315,0.32,15176000
0912,20090114,0.495,0.495,0.495,0.495,0
0913,20090114,0.133,0.146,0.133,0.146,140000
0914,20090114,34.20,35.90,34.15,34.70,2253332
0915,20090114,0.202,0.23,0.202,0.23,20000
0917,20090114,2.17,2.27,2.14,2.20,2521200
0918,20090114,0.115,0.115,0.115,0.115,2000
0919,20090114,0.56,0.56,0.54,0.55,3976000
0921,20090114,0.89,0.89,0.89,0.89,0
0922,20090114,0.115,0.115,0.108,0.114,580000
0925,20090114,0.15,0.15,0.15,0.15,180000
0927,20090114,1.35,1.35,1.32,1.32,38000
0928,20090114,0.40,0.40,0.40,0.40,0
0929,20090114,0.38,0.39,0.37,0.375,995000
0931,20090114,0.083,0.083,0.08,0.08,1100000
0933,20090114,0.90,0.94,0.90,0.90,1034000
0934,20090114,1.02,1.02,1.02,1.02,0
0938,20090114,0.265,0.29,0.265,0.29,110000
0939,20090114,3.75,3.95,3.72,3.80,502054560
0941,20090114,73.20,74.45,72.15,72.80,19034018
0943,20090114,0.25,0.265,0.243,0.26,1230000
0945,20090114,145.00,147.20,145.00,145.80,24710
0952,20090114,0.30,0.30,0.26,0.26,98088
0959,20090114,0.20,0.205,0.195,0.197,7377000
0963,20090114,0.75,0.76,0.75,0.76,180000
0966,20090114,10.00,11.18,9.82,10.50,3659148
0968,20090114,2.00,2.05,1.99,2.05,562000
0969,20090114,0.57,0.57,0.57,0.57,0
0970,20090114,0.32,0.34,0.315,0.34,49000
0978,20090114,0.071,0.075,0.07,0.075,1034000
0979,20090114,0.425,0.425,0.425,0.425,0
0980,20090114,9.40,9.49,9.37,9.40,193000
0981,20090114,0.305,0.315,0.30,0.30,62227000
0982,20090114,0.81,0.81,0.81,0.81,0
0983,20090114,5.70,5.79,5.60,5.60,424000
0984,20090114,9.60,9.60,9.60,9.60,0
0985,20090114,0.052,0.053,0.048,0.051,58286000
0986,20090114,0.25,0.25,0.25,0.25,0
0987,20090114,0.335,0.39,0.335,0.38,32000
0988,20090114,0.70,0.72,0.70,0.72,1302010
0989,20090114,0.083,0.083,0.081,0.081,190000
0990,20090114,0.068,0.068,0.068,0.068,43000
0991,20090114,3.49,3.58,3.45,3.57,34622400
0992,20090114,1.72,1.73,1.49,1.50,229057136
0993,20090114,0.086,0.09,0.086,0.10,108000
0995,20090114,3.00,3.40,3.00,3.02,836000
0996,20090114,1.27,1.27,1.27,1.27,0
0997,20090114,1.79,1.79,1.79,1.79,0
0998,20090114,2.65,2.74,2.61,2.70,37264656
0999,20090114,0.47,0.485,0.47,0.48,102000
1000,20090114,2.37,2.37,2.36,2.36,18000
1001,20090114,0.43,0.43,0.43,0.43,0
1003,20090114,0.02,0.02,0.018,0.02,4020000
1004,20090114,0.045,0.047,0.041,0.041,184000
1005,20090114,0.29,0.29,0.27,0.27,190000
1010,20090114,0.139,0.139,0.139,0.139,0
1013,20090114,0.05,0.054,0.049,0.051,4640000
1031,20090114,0.116,0.13,0.116,0.122,320000
1033,20090114,0.84,0.85,0.81,0.82,6916000
1036,20090114,6.90,6.90,6.90,6.90,0
1037,20090114,0.25,0.26,0.25,0.26,30000
1038,20090114,27.75,28.00,27.20,27.35,1664180
1041,20090114,0.016,0.016,0.015,0.016,46120000
1043,20090114,3.36,3.37,3.30,3.36,578000
1044,20090114,26.00,26.00,25.40,25.90,1045000
1045,20090114,0.60,0.60,0.59,0.59,198000
1046,20090114,0.054,0.065,0.05,0.059,6065000
1047,20090114,0.34,0.34,0.34,0.34,16000
1049,20090114,0.97,0.97,0.97,0.97,0
1050,20090114,0.35,0.35,0.345,0.35,814000
1051,20090114,0.04,0.042,0.034,0.035,8880000
1052,20090114,2.45,2.45,2.40,2.40,192000
1053,20090114,2.21,2.21,2.09,2.15,5466000
1055,20090114,1.29,1.31,1.27,1.29,8812000
1058,20090114,0.32,0.32,0.32,0.32,0
1059,20090114,0.18,0.18,0.18,0.18,0
1060,20090114,0.26,0.27,0.26,0.265,3650000
1062,20090114,0.097,0.10,0.097,0.10,410000
1063,20090114,0.06,0.06,0.06,0.06,0
1064,20090114,0.67,0.67,0.67,0.67,0
1065,20090114,1.20,1.30,1.20,1.28,3518000
1068,20090114,9.40,9.60,9.36,9.56,2862025
1070,20090114,0.118,0.123,0.118,0.123,6656151
1071,20090114,1.75,1.77,1.66,1.66,23778000
1072,20090114,17.58,18.40,17.58,17.96,582163
1073,20090114,0.80,0.88,0.80,0.88,24000
1076,20090114,0.295,0.295,0.295,0.295,0
1083,20090114,1.56,1.60,1.56,1.59,3690000
1088,20090114,15.82,16.66,15.72,16.20,23900370
1093,20090114,2.64,2.68,2.57,2.60,995500
1094,20090114,0.41,0.45,0.405,0.44,14924000
1097,20090114,0.62,0.62,0.58,0.58,139000
1098,20090114,2.90,2.90,2.75,2.77,911000
1100,20090114,0.77,0.77,0.77,0.77,0
1104,20090114,0.32,0.33,0.315,0.315,5420000
1105,20090114,0.35,0.36,0.35,0.35,706000
1108,20090114,0.87,0.87,0.87,0.87,0
1109,20090114,8.70,9.63,8.70,9.50,13633500
1111,20090114,9.60,9.60,9.45,9.45,16000
1114,20090114,0.52,0.53,0.50,0.52,25752000
1116,20090114,0.52,0.52,0.52,0.52,0
1118,20090114,0.20,0.20,0.20,0.20,0
1120,20090114,1.54,1.54,1.54,1.54,40000
1122,20090114,0.87,0.87,0.83,0.85,9184000
1123,20090114,0.35,0.365,0.35,0.365,682000
1124,20090114,0.32,0.34,0.32,0.34,1668000
1125,20090114,0.134,0.16,0.123,0.124,376051008
1126,20090114,0.11,0.11,0.11,0.11,0
1129,20090114,0.098,0.102,0.097,0.10,6540000
1130,20090114,0.081,0.081,0.079,0.079,23560000
1131,20090114,0.50,0.54,0.50,0.54,25000
1132,20090114,3.56,3.56,3.56,3.56,0
1133,20090114,5.30,5.45,5.21,5.30,12890000
1135,20090114,7.20,7.20,7.20,7.20,0
1136,20090114,1.75,1.79,1.69,1.70,2648000
1137,20090114,1.01,1.02,1.01,1.01,110000
1138,20090114,6.81,7.08,6.81,6.92,20543744
1139,20090114,0.149,0.149,0.149,0.149,0
1140,20090114,0.71,0.72,0.71,0.72,200000
1141,20090114,0.095,0.10,0.094,0.095,712000
1142,20090114,0.092,0.096,0.091,0.095,22180000
1149,20090114,0.50,0.50,0.50,0.50,0
1155,20090114,0.83,0.89,0.83,0.85,1207000
1159,20090114,0.12,0.12,0.12,0.12,0
1160,20090114,0.35,0.35,0.35,0.35,0
1161,20090114,2.15,2.15,2.15,2.10,10000
1163,20090114,0.29,0.29,0.29,0.29,358000
1164,20090114,0.16,0.16,0.16,0.162,10000
1166,20090114,0.04,0.045,0.04,0.045,6786000
1168,20090114,0.57,0.59,0.55,0.57,2372000
1169,20090114,1.04,1.06,1.01,1.02,1677000
1170,20090114,0.48,0.48,0.475,0.48,220000
1171,20090114,5.43,5.80,5.40,5.59,31095756
1172,20090114,0.10,0.10,0.10,0.112,60000
1173,20090114,0.081,0.081,0.081,0.09,20000
1174,20090114,0.63,0.65,0.63,0.65,748000
1175,20090114,4.10,4.23,4.05,4.14,987000
1176,20090114,0.20,0.20,0.20,0.20,0
1177,20090114,1.20,1.20,1.14,1.18,536000
1180,20090114,0.031,0.031,0.031,0.031,340000
1182,20090114,0.095,0.095,0.09,0.09,410000
1184,20090114,0.60,0.60,0.60,0.60,0
1185,20090114,0.26,0.28,0.26,0.275,718000
1186,20090114,10.48,10.48,10.12,10.30,19154500
1187,20090114,0.77,0.77,0.77,0.77,0
1188,20090114,0.07,0.07,0.07,0.07,0
1189,20090114,0.028,0.029,0.028,0.028,18360000
1191,20090114,0.083,0.093,0.083,0.093,3596000
1192,20090114,0.108,0.12,0.105,0.118,12740000
1193,20090114,2.68,2.68,2.51,2.53,14000
1194,20090114,0.285,0.29,0.28,0.28,218000
1195,20090114,0.28,0.28,0.28,0.28,0
1196,20090114,0.22,0.24,0.22,0.24,310000
1198,20090114,0.365,0.375,0.34,0.34,1628000
1199,20090114,7.92,7.92,7.57,7.70,5828902
1200,20090114,2.55,2.63,2.43,2.48,18358000
1201,20090114,2.52,2.52,2.48,2.48,1220000
1202,20090114,0.70,0.70,0.66,0.69,76000
1203,20090114,0.72,0.75,0.72,0.73,132000
1205,20090114,0.94,0.96,0.92,0.93,22111700
1207,20090114,0.53,0.54,0.52,0.53,8394396
1208,20090114,1.15,1.17,1.11,1.12,984000
1211,20090114,12.30,13.00,12.30,12.86,7009500
1212,20090114,6.55,6.70,6.48,6.68,240000
1213,20090114,0.45,0.45,0.45,0.45,0
1215,20090114,0.232,0.232,0.232,0.232,0
1218,20090114,0.165,0.165,0.165,0.147,5000
1220,20090114,1.01,1.01,1.01,1.01,0
1221,20090114,2.85,2.85,2.85,2.85,0
1222,20090114,0.023,0.024,0.022,0.023,58098000
1223,20090114,0.22,0.22,0.22,0.22,331000
1224,20090114,1.68,1.84,1.67,1.81,28696000
1225,20090114,0.42,0.42,0.42,0.42,100000
1226,20090114,0.30,0.30,0.30,0.30,0
1227,20090114,0.033,0.033,0.033,0.033,1780000
1228,20090114,0.046,0.048,0.044,0.046,493230016
1229,20090114,0.88,0.88,0.88,0.88,50000
1368,20090114,1.69,1.74,1.66,1.70,1128000
1382,20090114,0.67,0.73,0.67,0.70,427000
1383,20090114,0.345,0.355,0.345,0.355,228000
1386,20090114,0.53,0.53,0.48,0.48,766000
1387,20090114,1.60,1.69,1.54,1.60,20302000
1388,20090114,1.62,1.62,1.62,1.62,20000
1389,20090114,0.78,0.80,0.78,0.79,876000
1393,20090114,2.45,2.59,2.42,2.54,16825050
1398,20090114,3.47,3.53,3.36,3.37,575159296
1399,20090114,0.55,0.57,0.55,0.55,752000
1688,20090114,5.65,5.82,5.62,5.70,3803500
1766,20090114,3.69,3.87,3.65,3.83,11595000
1800,20090114,8.20,8.50,8.10,8.20,75213792
1808,20090114,0.335,0.335,0.335,0.33,2000
1812,20090114,2.85,2.90,2.80,2.89,1018000
1813,20090114,1.86,1.93,1.83,1.88,8499500
1818,20090114,5.10,5.35,5.01,5.30,691000
1828,20090114,1.03,1.07,1.03,1.05,521440
1832,20090114,2.05,2.05,2.05,2.05,520000
1833,20090114,2.26,2.33,2.22,2.26,76000
1836,20090114,6.31,6.60,6.31,6.60,84500
1838,20090114,1.21,1.33,1.21,1.27,2215000
1862,20090114,23.40,23.50,22.10,23.25,187000
1868,20090114,1.10,1.19,1.09,1.17,4383500
1880,20090114,3.25,3.39,3.21,3.28,11960895
1881,20090114,0.98,1.00,0.98,0.98,1133000
1882,20090114,1.00,1.05,1.00,1.03,2487000
1883,20090114,0.99,1.01,0.99,1.01,382000
1886,20090114,10.60,10.60,10.36,10.46,1160500
1888,20090114,1.96,1.97,1.89,1.90,1610500
1889,20090114,0.68,0.69,0.64,0.65,2510000
1893,20090114,3.75,3.85,3.69,3.75,9429000
1898,20090114,5.61,5.88,5.51,5.66,41311932
1899,20090114,0.79,0.85,0.78,0.82,2328000
1919,20090114,4.79,4.99,4.70,4.75,89555504
1991,20090114,0.49,0.51,0.49,0.51,654000
1997,20090114,0.60,0.61,0.59,0.59,370000
2000,20090114,0.61,0.63,0.61,0.61,4676000
2002,20090114,1.04,1.06,1.03,1.05,340000
2005,20090114,0.55,0.57,0.55,0.57,75000
2006,20090114,1.06,1.12,1.06,1.10,2589000
2007,20090114,1.64,1.67,1.60,1.65,22775000
2018,20090114,3.21,3.21,3.21,3.21,0
2020,20090114,3.68,3.77,3.65,3.73,1478000
2028,20090114,0.20,0.20,0.20,0.20,224000
2038,20090114,3.23,3.36,3.10,3.15,23941198
2088,20090114,1.01,1.01,0.98,0.99,2850000
2300,20090114,3.30,3.30,3.14,3.20,940000
2302,20090114,2.70,2.70,2.70,2.70,10000
2307,20090114,0.35,0.395,0.34,0.355,374000
2309,20090114,0.086,0.086,0.086,0.086,0
2310,20090114,2.681,2.681,2.681,2.681,0
2312,20090114,0.10,0.12,0.10,0.118,983000
2313,20090114,1.47,1.50,1.44,1.44,337000
2314,20090114,3.57,3.80,3.57,3.67,2253600
2317,20090114,0.425,0.45,0.425,0.44,4600000
2320,20090114,0.47,0.51,0.47,0.48,1500000
2322,20090114,0.098,0.098,0.098,0.098,460000
2323,20090114,0.202,0.202,0.202,0.202,0
2324,20090114,0.054,0.054,0.054,0.054,0
2326,20090114,0.08,0.08,0.08,0.08,0
2327,20090114,0.131,0.131,0.131,0.131,0
2328,20090114,3.65,3.75,3.60,3.61,35166124
2330,20090114,0.25,0.25,0.25,0.25,0
2332,20090114,2.18,2.29,2.18,2.25,3219013
2333,20090114,3.22,3.40,3.22,3.35,1605500
2336,20090114,0.07,0.07,0.07,0.07,0
2337,20090114,1.22,1.24,1.16,1.18,1650000
2338,20090114,14.32,14.80,14.32,14.50,681000
2339,20090114,0.99,1.02,0.99,1.00,1338000
2340,20090114,0.57,0.57,0.57,0.57,19610
2341,20090114,1.14,1.15,1.13,1.13,112000
2342,20090114,1.93,2.02,1.88,1.89,13860000
2343,20090114,4.16,4.29,4.05,4.20,13679000
2345,20090114,0.87,0.89,0.87,0.88,882000
2348,20090114,0.68,0.68,0.68,0.68,40000
2349,20090114,0.12,0.12,0.12,0.12,44000
2355,20090114,1.63,1.66,1.63,1.64,190000
2356,20090114,5.80,5.80,5.74,5.75,26400
2357,20090114,1.13,1.14,1.08,1.09,7516000
2358,20090114,0.94,0.94,0.94,0.94,0
2362,20090114,0.22,0.27,0.22,0.26,408000
2366,20090114,1.72,1.79,1.72,1.78,1136000
2368,20090114,1.15,1.15,1.12,1.12,68000
2369,20090114,0.36,0.37,0.355,0.36,8940000
2371,20090114,0.41,0.495,0.41,0.47,3580000
2379,20090114,0.129,0.129,0.129,0.129,0
2380,20090114,1.45,1.48,1.45,1.46,2629000
2382,20090114,0.51,0.51,0.495,0.495,2185000
2383,20090114,0.345,0.35,0.345,0.345,420000
2387,20090114,8.88,8.92,8.84,8.90,89000
2388,20090114,8.82,8.90,8.60,8.70,15604369
2389,20090114,0.25,0.25,0.25,0.25,0
2398,20090114,0.92,0.92,0.92,0.92,0
2600,20090114,4.02,4.11,3.86,3.92,78822168
2618,20090114,0.08,0.08,0.068,0.071,5216000
2626,20090114,1.00,1.04,0.99,1.00,18438000
2628,20090114,22.40,23.20,22.05,22.55,66750940
2633,20090114,0.87,0.87,0.76,0.78,1205000
2662,20090114,0.178,0.178,0.178,0.178,10000
2668,20090114,0.22,0.22,0.22,0.22,0
2678,20090114,0.415,0.415,0.415,0.415,0
2688,20090114,7.41,7.41,7.22,7.39,388000
2689,20090114,1.69,1.91,1.69,1.85,54786000
2698,20090114,2.61,2.76,2.61,2.67,948000
2700,20090114,0.099,0.099,0.099,0.099,0
2722,20090114,0.61,0.63,0.60,0.62,4754000
2727,20090114,2.46,2.48,2.39,2.42,34829000
2728,20090114,0.55,0.55,0.55,0.55,0
2777,20090114,7.14,7.39,7.00,7.12,16384491
2778,20090114,1.91,2.00,1.91,1.97,4984000
2788,20090114,0.88,0.88,0.87,0.89,52000
2800,20090114,14.00,14.18,13.80,13.90,14594064
2823,20090114,8.45,8.78,8.42,8.65,97687408
2833,20090114,137.90,140.50,137.90,137.90,62900
2866,20090114,1.23,1.28,1.22,1.25,50199200
2868,20090114,1.10,1.10,1.01,1.01,7186000
2877,20090114,4.60,4.63,4.60,4.63,30000
2878,20090114,0.20,0.201,0.192,0.193,8136000
2880,20090114,2.01,2.11,2.01,2.10,3985000
2882,20090114,0.56,0.56,0.56,0.56,0
2883,20090114,5.70,6.02,5.64,5.69,20846946
2888,20090114,97.70,102.00,97.00,97.00,644340
2889,20090114,0.75,0.78,0.75,0.75,364000
2898,20090114,0.43,0.43,0.43,0.43,30000
2899,20090114,4.11,4.23,4.03,4.17,19612476
3300,20090114,0.66,0.67,0.63,0.63,3416000
3303,20090114,0.43,0.43,0.41,0.43,488000
3308,20090114,5.00,5.04,4.71,4.80,1408000
3311,20090114,1.20,1.29,1.20,1.27,7796000
3313,20090114,0.70,0.75,0.63,0.75,6451000
3318,20090114,1.08,1.08,1.03,1.03,146000
3322,20090114,0.40,0.41,0.395,0.40,382000
3323,20090114,7.98,8.17,7.73,7.85,34198000
3328,20090114,5.20,5.51,5.18,5.25,80921432
3330,20090114,1.68,1.77,1.68,1.75,1124000
3331,20090114,2.06,2.11,2.05,2.08,270000
3335,20090114,0.55,0.55,0.54,0.54,300000
3336,20090114,1.70,1.75,1.69,1.70,1612000
3337,20090114,0.58,0.59,0.58,0.59,172000
3339,20090114,3.50,3.62,3.47,3.50,3410000
3344,20090114,1.00,1.00,1.00,1.00,0
3355,20090114,0.094,0.10,0.094,0.10,884000
3366,20090114,0.90,0.90,0.89,0.89,102000
3368,20090114,7.20,7.20,6.95,7.05,3957750
3377,20090114,3.52,3.75,3.47,3.75,28484500
3378,20090114,0.80,0.84,0.80,0.82,1320000
3382,20090114,1.75,1.83,1.75,1.81,120000
3383,20090114,3.21,3.37,3.15,3.25,15107778
3389,20090114,1.16,1.20,1.16,1.17,3122000
3393,20090114,2.30,2.33,2.13,2.19,392000
3398,20090114,0.475,0.48,0.475,0.48,70000
3399,20090114,1.69,1.80,1.59,1.59,75000
3800,20090114,0.55,0.58,0.55,0.56,848000
3808,20090114,4.76,4.90,4.76,4.89,701500
3813,20090114,0.80,0.80,0.80,0.80,0
3818,20090114,2.02,2.09,2.02,2.08,8741000
3823,20090114,0.145,0.145,0.145,0.145,30000
3828,20090114,0.75,0.75,0.75,0.75,6000
3833,20090114,1.96,2.09,1.96,2.01,2279000
3838,20090114,0.49,0.52,0.47,0.48,7996000
3868,20090114,1.58,1.65,1.58,1.64,126000
3883,20090114,0.97,1.02,0.97,1.00,3667000
3888,20090114,2.74,2.85,2.74,2.76,707000
3889,20090114,0.53,0.53,0.53,0.53,62000
3898,20090114,5.87,5.98,5.76,5.78,1394646
3899,20090114,1.52,1.52,1.50,1.51,40000
3900,20090114,3.02,3.16,3.02,3.09,1149000
3918,20090114,0.99,1.03,0.98,0.99,6123351
3928,20090114,0.71,0.74,0.71,0.74,30000
3933,20090114,2.05,2.06,1.86,1.91,1774000
3938,20090114,0.40,0.415,0.395,0.40,1752000
3968,20090114,12.60,12.98,12.44,12.52,52203128
3983,20090114,3.28,3.39,3.26,3.28,7412550
3988,20090114,1.89,1.97,1.85,1.90,577173696
3989,20090114,0.39,0.405,0.36,0.38,17344000
3993,20090114,3.30,3.38,3.24,3.25,12691000
3998,20090114,0.71,0.73,0.71,0.72,10754000
3999,20090114,1.00,1.00,0.98,0.98,414000
8002,20090114,0.69,0.69,0.69,0.69,0
8003,20090114,0.199,0.199,0.199,0.199,0
8005,20090114,0.28,0.285,0.255,0.28,1364000
8006,20090114,5.10,5.10,4.93,4.94,19400
8007,20090114,0.23,0.23,0.23,0.23,0
8008,20090114,0.53,0.53,0.51,0.53,115500
8009,20090114,0.15,0.15,0.15,0.15,0
8010,20090114,0.015,0.015,0.015,0.015,0
8011,20090114,0.045,0.048,0.045,0.047,940000
8013,20090114,0.105,0.105,0.105,0.105,0
8015,20090114,0.40,0.40,0.40,0.40,0
8016,20090114,1.44,1.44,1.44,1.44,0
8017,20090114,0.046,0.047,0.044,0.045,37840000
8019,20090114,0.08,0.08,0.08,0.08,0
8021,20090114,0.069,0.069,0.069,0.069,0
8022,20090114,0.50,0.50,0.50,0.50,30000
8025,20090114,0.109,0.109,0.109,0.109,0
8026,20090114,0.205,0.205,0.205,0.205,0
8028,20090114,0.05,0.05,0.05,0.05,30000
8029,20090114,0.62,0.62,0.62,0.63,15000
8032,20090114,0.025,0.045,0.025,0.039,404225
8033,20090114,0.099,0.099,0.099,0.099,0
8035,20090114,0.64,0.64,0.64,0.64,0
8037,20090114,0.24,0.24,0.24,0.24,0
8041,20090114,0.047,0.047,0.041,0.041,36000000
8043,20090114,0.118,0.118,0.118,0.118,0
8045,20090114,0.139,0.139,0.139,0.139,396000
8046,20090114,0.30,0.30,0.28,0.295,1384000
8047,20090114,0.125,0.125,0.125,0.125,0
8048,20090114,0.028,0.028,0.028,0.028,0
8049,20090114,0.20,0.20,0.20,0.20,12000
8050,20090114,0.165,0.165,0.165,0.165,0
8051,20090114,0.17,0.17,0.17,0.17,0
8052,20090114,1.82,1.82,1.82,1.82,0
8053,20090114,0.47,0.48,0.47,0.48,50000
8055,20090114,0.40,0.40,0.37,0.40,4216000
8058,20090114,2.22,2.30,2.21,2.21,64000
8060,20090114,0.08,0.08,0.08,0.08,0
8061,20090114,0.048,0.048,0.048,0.046,30000
8063,20090114,0.27,0.28,0.27,0.28,48000
8065,20090114,0.225,0.225,0.225,0.225,0
8067,20090114,0.182,0.182,0.182,0.182,0
8068,20090114,0.09,0.09,0.089,0.09,800000
8069,20090114,6.35,6.45,6.35,6.45,12000
8070,20090114,0.44,0.44,0.44,0.44,10000
8071,20090114,0.054,0.054,0.054,0.054,0
8075,20090114,0.025,0.025,0.025,0.025,0
8076,20090114,0.092,0.092,0.092,0.092,0
8078,20090114,0.59,0.62,0.59,0.62,50000
8079,20090114,0.035,0.035,0.035,0.035,0
8080,20090114,0.43,0.43,0.43,0.43,0
8081,20090114,0.31,0.31,0.31,0.31,0
8082,20090114,0.067,0.067,0.067,0.067,0
8083,20090114,0.042,0.042,0.04,0.04,3192000
8086,20090114,0.079,0.079,0.079,0.079,0
8088,20090114,0.18,0.18,0.18,0.18,0
8089,20090114,0.57,0.58,0.54,0.55,3046000
8091,20090114,0.125,0.125,0.125,0.125,0
8092,20090114,0.039,0.039,0.039,0.039,0
8095,20090114,0.198,0.198,0.198,0.193,10000
8096,20090114,0.60,0.60,0.58,0.60,265000
8100,20090114,0.11,0.11,0.11,0.11,0
8102,20090114,0.40,0.40,0.40,0.40,0
8103,20090114,0.185,0.185,0.185,0.185,0
8106,20090114,0.114,0.119,0.105,0.115,825000
8108,20090114,0.086,0.091,0.085,0.091,2424000
8109,20090114,0.116,0.116,0.116,0.116,0
8110,20090114,0.108,0.108,0.108,0.108,0
8111,20090114,0.068,0.068,0.068,0.068,0
8112,20090114,0.32,0.33,0.32,0.32,288000
8115,20090114,0.19,0.19,0.19,0.19,0
8116,20090114,0.033,0.033,0.033,0.033,720000
8117,20090114,0.055,0.055,0.055,0.055,100000
8118,20090114,0.80,0.85,0.80,0.85,180000
8119,20090114,0.024,0.024,0.024,0.024,0
8120,20090114,0.048,0.048,0.048,0.048,0
8123,20090114,0.20,0.209,0.193,0.197,750000
8126,20090114,0.33,0.33,0.33,0.33,0
8128,20090114,0.054,0.057,0.053,0.057,5152000
8129,20090114,0.022,0.022,0.022,0.022,560000
8130,20090114,0.046,0.046,0.043,0.044,5868000
8131,20090114,0.16,0.16,0.16,0.16,0
8136,20090114,0.06,0.06,0.058,0.058,488000
8137,20090114,0.57,0.57,0.57,0.57,0
8139,20090114,0.19,0.19,0.19,0.19,0
8143,20090114,0.054,0.054,0.048,0.05,2100000
8148,20090114,0.31,0.31,0.31,0.31,0
8149,20090114,0.52,0.52,0.52,0.52,160000
8150,20090114,0.56,0.58,0.56,0.58,7040000
8151,20090114,0.23,0.23,0.23,0.23,0
8153,20090114,0.125,0.125,0.125,0.125,276000
8155,20090114,0.30,0.30,0.30,0.30,0
8158,20090114,0.118,0.118,0.118,0.118,500000
8167,20090114,0.132,0.139,0.131,0.135,5620000
8169,20090114,0.142,0.142,0.142,0.142,0
8171,20090114,0.094,0.094,0.094,0.094,12000
8172,20090114,0.032,0.032,0.032,0.032,300000
8173,20090114,0.105,0.111,0.099,0.101,17230000
8175,20090114,0.09,0.09,0.09,0.09,0
8176,20090114,0.25,0.25,0.25,0.25,0
8178,20090114,0.101,0.121,0.101,0.112,6928000
8180,20090114,0.98,0.98,0.93,0.96,3264000
8182,20090114,0.096,0.10,0.093,0.094,4110000
8186,20090114,0.067,0.067,0.063,0.064,4000000
8188,20090114,0.345,0.345,0.345,0.345,0
8189,20090114,0.19,0.19,0.19,0.19,0
8190,20090114,0.036,0.036,0.036,0.036,0
8192,20090114,0.14,0.14,0.137,0.138,128000
8196,20090114,0.31,0.31,0.31,0.30,100000
8197,20090114,0.08,0.08,0.08,0.08,0
8198,20090114,0.29,0.29,0.29,0.29,0
8199,20090114,11.62,12.50,11.62,12.00,264000
8200,20090114,0.031,0.031,0.031,0.031,0
8201,20090114,0.33,0.33,0.33,0.33,0
8202,20090114,0.088,0.097,0.064,0.066,62520000
8203,20090114,0.32,0.32,0.30,0.315,290000
8205,20090114,0.35,0.35,0.35,0.35,0
8206,20090114,0.80,0.85,0.80,0.82,90000
8208,20090114,0.77,0.77,0.70,0.72,88000
8210,20090114,0.27,0.27,0.27,0.27,0
8211,20090114,0.077,0.077,0.077,0.077,0
8212,20090114,0.39,0.425,0.39,0.425,1170000
8213,20090114,0.03,0.03,0.03,0.03,0
8216,20090114,0.56,0.56,0.56,0.56,0
8217,20090114,1.62,1.62,1.62,1.62,0
8220,20090114,0.027,0.028,0.027,0.028,488000
8221,20090114,0.40,0.42,0.40,0.42,40000
8225,20090114,0.375,0.375,0.375,0.375,0
8226,20090114,0.18,0.18,0.18,0.18,0
8227,20090114,0.09,0.09,0.09,0.09,0
8233,20090114,0.115,0.115,0.115,0.115,0
8247,20090114,1.76,1.76,1.76,1.76,34000
8250,20090114,0.064,0.064,0.064,0.064,0
8251,20090114,0.46,0.49,0.445,0.485,60000
8253,20090114,0.25,0.25,0.25,0.25,0
8258,20090114,0.07,0.07,0.07,0.088,10000
8259,20090114,0.29,0.295,0.29,0.29,1810000
8262,20090114,0.90,0.90,0.90,0.90,0
8266,20090114,0.095,0.095,0.095,0.095,0
8270,20090114,0.37,0.37,0.37,0.37,20000
8271,20090114,0.105,0.105,0.102,0.103,11260000
8272,20090114,0.25,0.30,0.25,0.30,30000
8273,20090114,0.285,0.35,0.285,0.35,46000
8277,20090114,5.35,5.35,5.21,5.35,20467000
8279,20090114,0.09,0.094,0.09,0.094,216000
8285,20090114,1.27,1.32,1.26,1.28,1440000
8286,20090114,0.225,0.225,0.225,0.25,10000
8287,20090114,4.00,4.00,4.00,4.00,0
8290,20090114,0.32,0.345,0.29,0.29,3005000
8292,20090114,0.25,0.25,0.25,0.26,80000
8293,20090114,0.50,0.50,0.50,0.50,0
8298,20090114,0.13,0.13,0.13,0.13,0
8299,20090114,0.022,0.024,0.022,0.022,36112000
8301,20090114,0.08,0.08,0.08,0.08,0
8306,20090114,0.42,0.42,0.415,0.415,260000
8313,20090114,0.172,0.174,0.172,0.174,30000
8317,20090114,0.13,0.13,0.13,0.13,0
8319,20090114,1.90,1.90,1.90,1.90,0
8329,20090114,0.60,0.60,0.60,0.60,60000
8331,20090114,0.60,0.60,0.60,0.60,0
8340,20090114,0.11,0.11,0.11,0.11,0
8348,20090114,0.70,0.70,0.70,0.70,0
DJI,20090114,8474.61,8522.08,8376.88,8448.56,304050112
HSI,20090114,13807.03,14019.03,13674.96,13704.61,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多