2009-01-22

0001,20090122,69.10,70.50,67.25,68.55,4643163
0002,20090122,52.40,52.40,51.50,51.70,4070542
0003,20090122,12.80,12.80,12.20,12.20,12289200
0004,20090122,17.80,18.08,17.52,17.74,7543216
0005,20090122,57.50,58.30,56.60,57.00,47986004
0006,20090122,44.55,45.35,43.95,45.00,6676331
0007,20090122,0.40,0.40,0.40,0.40,20000
0008,20090122,4.13,4.14,4.10,4.12,44400692
0009,20090122,0.128,0.128,0.128,0.128,0
0010,20090122,25.45,25.45,24.00,24.30,1201900
0011,20090122,88.50,88.50,84.25,86.60,3234291
0012,20090122,29.15,29.45,28.00,28.10,2920945
0013,20090122,38.90,38.90,37.05,37.05,4705294
0014,20090122,12.02,12.22,12.00,12.02,1524730
0015,20090122,0.315,0.37,0.315,0.32,72000
0016,20090122,65.70,66.80,64.00,64.65,7646007
0017,20090122,7.60,7.60,7.20,7.27,7920266
0018,20090122,0.67,0.68,0.67,0.68,616000
0019,20090122,46.60,47.60,46.05,46.60,1738926
0020,20090122,14.50,14.76,13.60,13.60,1440639
0021,20090122,0.235,0.235,0.235,0.235,0
0022,20090122,0.051,0.051,0.051,0.051,62000
0023,20090122,15.60,15.62,15.14,15.24,5780972
0024,20090122,0.13,0.155,0.13,0.154,1002000
0025,20090122,3.95,3.95,3.95,3.94,2000
0026,20090122,39.70,39.70,39.70,39.70,0
0027,20090122,1.26,1.42,1.25,1.39,21302500
0028,20090122,1.82,1.89,1.78,1.89,1605000
0029,20090122,1.40,1.40,1.40,1.38,2000
0030,20090122,0.30,0.30,0.30,0.30,0
0031,20090122,0.445,0.45,0.43,0.435,3380309
0032,20090122,6.20,6.20,6.20,6.20,6000
0033,20090122,0.92,0.92,0.92,0.92,5000
0034,20090122,3.17,3.28,3.08,3.20,1465000
0035,20090122,0.99,1.00,0.97,0.99,1323366
0036,20090122,0.35,0.35,0.325,0.325,189000
0037,20090122,0.13,0.13,0.13,0.13,0
0038,20090122,1.65,1.67,1.59,1.61,4170000
0039,20090122,0.19,0.19,0.19,0.19,0
0040,20090122,0.46,0.475,0.46,0.47,50355
0041,20090122,9.01,9.40,9.01,9.39,604400
0042,20090122,0.56,0.56,0.53,0.54,214000
0043,20090122,0.152,0.152,0.152,0.152,340000
0044,20090122,68.20,68.20,67.20,67.20,66600
0045,20090122,6.00,6.00,5.75,5.78,681250
0046,20090122,0.68,0.68,0.68,0.68,32000
0047,20090122,0.38,0.38,0.38,0.38,0
0048,20090122,0.66,0.66,0.66,0.66,0
0049,20090122,2.95,3.01,2.95,2.96,20000
0050,20090122,4.05,4.05,4.05,4.05,0
0051,20090122,6.10,6.10,6.10,6.10,0
0052,20090122,5.41,5.45,5.41,5.42,42000
0053,20090122,45.00,45.50,44.85,45.00,249000
0054,20090122,22.50,23.35,22.30,23.35,1664200
0055,20090122,0.08,0.084,0.078,0.079,5990000
0056,20090122,0.70,0.72,0.69,0.70,452960
0057,20090122,1.38,1.38,1.38,1.38,32000
0058,20090122,0.14,0.14,0.14,0.14,0
0059,20090122,0.28,0.28,0.28,0.28,0
0060,20090122,0.69,0.76,0.69,0.75,348000
0061,20090122,0.06,0.064,0.055,0.059,5418000
0062,20090122,18.22,18.42,18.18,18.30,70000
0063,20090122,0.07,0.085,0.07,0.083,101000
0064,20090122,0.21,0.21,0.196,0.207,198000
0066,20090122,17.86,18.08,17.58,17.98,6007024
0068,20090122,2.33,2.33,2.33,2.33,1000
0069,20090122,8.89,8.89,8.33,8.62,1574270
0070,20090122,0.045,0.045,0.045,0.045,100000
0071,20090122,5.20,5.20,5.20,5.20,0
0074,20090122,0.70,0.70,0.69,0.70,140000
0075,20090122,1.22,1.22,1.22,1.22,0
0076,20090122,0.037,0.039,0.036,0.036,6508000
0077,20090122,1.10,1.10,1.10,1.10,0
0078,20090122,1.85,1.88,1.85,1.88,80000
0079,20090122,0.29,0.29,0.29,0.29,0
0080,20090122,13.00,13.02,12.98,12.98,81600
0081,20090122,2.25,2.25,2.05,2.10,81000
0082,20090122,0.152,0.155,0.14,0.15,3016000
0083,20090122,7.38,7.40,7.17,7.19,8087000
0084,20090122,0.45,0.45,0.45,0.45,20000
0085,20090122,0.49,0.49,0.49,0.49,0
0086,20090122,4.30,4.59,4.30,4.58,1620044
0087,20090122,9.80,10.00,9.55,9.72,427568
0088,20090122,2.53,2.70,2.50,2.63,275000
0089,20090122,2.30,2.30,2.25,2.25,60000
0091,20090122,0.056,0.056,0.052,0.052,420000
0092,20090122,0.255,0.255,0.238,0.243,2024456
0093,20090122,0.88,0.88,0.87,0.87,98000
0094,20090122,0.49,0.49,0.44,0.48,1020000
0095,20090122,0.17,0.17,0.17,0.17,0
0096,20090122,153.50,153.50,153.50,153.50,0
0097,20090122,0.51,0.53,0.49,0.50,34693104
0098,20090122,1.00,1.00,1.00,1.00,0
0099,20090122,0.405,0.405,0.405,0.405,0
0100,20090122,1.38,1.50,1.38,1.43,4337000
0101,20090122,17.20,17.40,16.74,16.74,5636556
0102,20090122,1.32,1.32,1.32,1.32,0
0103,20090122,0.325,0.325,0.315,0.325,244000
0104,20090122,0.46,0.46,0.46,0.46,0
0105,20090122,15.00,15.00,14.40,14.40,50600
0106,20090122,0.20,0.203,0.20,0.202,3512000
0107,20090122,1.38,1.38,1.32,1.35,2856000
0108,20090122,1.48,1.48,1.48,1.48,0
0109,20090122,0.021,0.024,0.021,0.022,2100000
0110,20090122,0.23,0.25,0.22,0.25,368000
0111,20090122,1.11,1.11,1.11,1.11,0
0112,20090122,1.00,1.00,1.00,1.00,10280
0113,20090122,2.25,2.25,2.14,2.15,667500
0114,20090122,0.57,0.57,0.57,0.57,0
0115,20090122,0.095,0.095,0.095,0.095,0
0116,20090122,3.95,3.95,3.86,3.88,48000
0117,20090122,0.50,0.50,0.50,0.50,0
0118,20090122,0.315,0.315,0.315,0.315,0
0119,20090122,1.45,1.69,1.45,1.59,61000
0120,20090122,0.36,0.36,0.36,0.36,0
0121,20090122,0.085,0.09,0.085,0.09,500000
0122,20090122,0.20,0.21,0.20,0.202,276000
0123,20090122,0.72,0.73,0.70,0.71,36038000
0124,20090122,0.65,0.65,0.63,0.63,500000
0125,20090122,1.62,1.64,1.62,1.63,150000
0126,20090122,0.34,0.34,0.33,0.335,1114000
0127,20090122,9.65,9.90,9.61,9.75,1902071
0128,20090122,0.14,0.14,0.14,0.14,20000
0129,20090122,0.067,0.067,0.06,0.063,5566105
0130,20090122,0.80,0.80,0.80,0.80,0
0131,20090122,1.18,1.20,1.17,1.17,567000
0132,20090122,0.115,0.115,0.115,0.115,0
0133,20090122,7.90,7.90,7.71,7.73,154000
0135,20090122,2.18,2.19,2.13,2.15,3917000
0136,20090122,0.09,0.09,0.085,0.09,5248000
0137,20090122,1.00,1.00,0.90,0.90,4040000
0138,20090122,0.435,0.435,0.435,0.435,305275
0139,20090122,0.048,0.053,0.048,0.05,3340000
0140,20090122,0.15,0.15,0.15,0.15,0
0141,20090122,0.39,0.39,0.39,0.39,0
0142,20090122,2.82,2.87,2.79,2.87,4800846
0143,20090122,0.021,0.025,0.02,0.025,712000
0144,20090122,12.34,12.76,12.34,12.56,4028421
0145,20090122,0.65,0.65,0.65,0.65,0
0146,20090122,1.19,1.25,1.17,1.21,159000
0147,20090122,1.40,1.40,1.40,1.40,5000
0148,20090122,12.82,12.96,12.54,12.54,603453
0149,20090122,0.20,0.20,0.20,0.20,0
0151,20090122,3.08,3.12,3.06,3.10,14472000
0152,20090122,0.32,0.325,0.31,0.31,17792500
0154,20090122,0.93,0.95,0.90,0.95,731000
0155,20090122,0.047,0.05,0.047,0.05,320000
0156,20090122,0.09,0.09,0.085,0.088,1324000
0157,20090122,1.23,1.23,1.19,1.21,187000
0158,20090122,51.00,51.50,51.00,51.50,10500
0159,20090122,0.68,0.68,0.61,0.63,184000
0160,20090122,1.20,1.24,1.18,1.24,226000
0161,20090122,1.65,1.65,1.65,1.65,510000
0162,20090122,0.167,0.167,0.167,0.167,0
0163,20090122,0.67,0.68,0.66,0.67,394000
0164,20090122,0.35,0.35,0.35,0.35,0
0165,20090122,8.40,8.40,8.12,8.12,2776000
0166,20090122,0.35,0.35,0.34,0.35,836000
0167,20090122,0.154,0.157,0.15,0.157,1862000
0168,20090122,14.66,14.66,14.28,14.38,2816000
0170,20090122,2.75,2.75,2.75,2.75,0
0171,20090122,0.72,0.73,0.71,0.72,2588000
0172,20090122,0.34,0.35,0.34,0.34,580000
0173,20090122,1.07,1.10,1.04,1.08,1797000
0174,20090122,0.50,0.50,0.50,0.50,0
0175,20090122,0.61,0.61,0.59,0.60,395000
0176,20090122,0.27,0.27,0.27,0.27,0
0177,20090122,5.41,5.41,5.26,5.35,2459500
0178,20090122,1.95,1.97,1.90,1.92,1592000
0179,20090122,1.58,1.62,1.53,1.56,7013012
0180,20090122,0.32,0.32,0.285,0.285,20000
0181,20090122,0.30,0.30,0.30,0.30,0
0182,20090122,0.199,0.217,0.199,0.21,10970000
0183,20090122,4.90,4.90,4.90,4.90,0
0184,20090122,2.02,2.10,2.02,2.06,342000
0185,20090122,0.055,0.055,0.055,0.055,120000
0186,20090122,0.95,1.00,0.90,1.00,50000
0187,20090122,0.70,0.70,0.70,0.70,0
0188,20090122,0.088,0.088,0.088,0.088,0
0189,20090122,0.385,0.385,0.375,0.375,655000
0190,20090122,0.50,0.51,0.48,0.48,7731887
0191,20090122,0.225,0.235,0.225,0.227,1180000
0192,20090122,0.04,0.04,0.04,0.04,0
0193,20090122,0.027,0.027,0.025,0.025,21660000
0194,20090122,3.10,3.14,3.06,3.14,162000
0195,20090122,2.30,2.30,2.30,2.30,0
0196,20090122,0.94,0.95,0.93,0.93,983000
0197,20090122,0.49,0.49,0.465,0.47,5500000
0198,20090122,0.355,0.355,0.355,0.355,0
0199,20090122,0.043,0.043,0.041,0.041,260000
0200,20090122,2.22,2.44,2.22,2.38,8723869
0201,20090122,0.074,0.074,0.068,0.07,5842000
0202,20090122,0.03,0.035,0.029,0.03,402160000
0203,20090122,2.15,2.22,2.15,2.19,10172000
0204,20090122,1.27,1.27,1.27,1.27,10000
0205,20090122,0.22,0.22,0.22,0.22,50000
0207,20090122,0.295,0.295,0.295,0.295,2000
0208,20090122,0.51,0.52,0.49,0.51,5830000
0209,20090122,0.09,0.09,0.09,0.09,0
0210,20090122,1.20,1.27,1.19,1.20,2052000
0211,20090122,0.016,0.016,0.016,0.016,0
0212,20090122,8.00,8.00,8.00,8.00,0
0213,20090122,0.30,0.30,0.30,0.30,0
0214,20090122,0.70,0.70,0.70,0.70,0
0216,20090122,0.55,0.60,0.55,0.58,292000
0217,20090122,0.49,0.50,0.48,0.495,908000
0218,20090122,2.67,2.67,2.57,2.58,725000
0219,20090122,0.45,0.45,0.45,0.45,0
0220,20090122,2.17,2.30,2.14,2.26,3223000
0221,20090122,0.115,0.124,0.115,0.124,1264001
0222,20090122,1.88,1.88,1.84,1.87,262000
0223,20090122,0.21,0.21,0.21,0.21,0
0224,20090122,0.36,0.36,0.36,0.36,0
0225,20090122,3.50,3.50,3.50,3.50,0
0226,20090122,1.55,1.55,1.45,1.45,41000
0227,20090122,0.67,0.68,0.66,0.66,1544000
0228,20090122,0.168,0.168,0.168,0.168,0
0229,20090122,0.52,0.52,0.52,0.52,50000
0230,20090122,0.58,0.63,0.55,0.58,1008000
0231,20090122,0.055,0.055,0.055,0.055,80000
0232,20090122,0.115,0.116,0.114,0.114,986000
0233,20090122,0.36,0.36,0.335,0.345,23660000
0234,20090122,0.086,0.092,0.084,0.092,26036000
0235,20090122,0.085,0.086,0.083,0.085,760000
0236,20090122,1.00,1.00,1.00,1.00,0
0237,20090122,2.73,2.73,2.73,2.73,0
0239,20090122,0.90,0.90,0.90,0.90,0
0240,20090122,0.172,0.172,0.141,0.146,900000
0241,20090122,0.125,0.139,0.125,0.138,956000
0242,20090122,2.28,2.67,2.25,2.67,45881000
0243,20090122,0.10,0.109,0.10,0.109,20000
0244,20090122,0.17,0.17,0.17,0.17,100000
0245,20090122,0.046,0.052,0.045,0.05,17830000
0247,20090122,25.00,25.00,25.00,25.00,0
0248,20090122,0.138,0.138,0.138,0.138,0
0250,20090122,0.04,0.042,0.04,0.042,3750000
0251,20090122,2.30,2.35,2.26,2.35,186000
0252,20090122,1.90,1.90,1.90,1.90,0
0253,20090122,1.05,1.05,1.05,1.05,0
0254,20090122,0.088,0.092,0.088,0.09,1150000
0255,20090122,2.40,2.40,2.35,2.35,46000
0256,20090122,0.41,0.41,0.37,0.40,152000
0257,20090122,1.38,1.41,1.35,1.39,7890000
0258,20090122,1.45,1.46,1.45,1.46,20000
0259,20090122,0.33,0.33,0.33,0.33,0
0260,20090122,0.101,0.103,0.095,0.103,1310000
0261,20090122,0.01,0.01,0.01,0.01,240000
0262,20090122,0.125,0.125,0.125,0.125,0
0263,20090122,0.122,0.132,0.12,0.125,1308000
0264,20090122,0.45,0.45,0.45,0.45,0
0265,20090122,0.80,0.80,0.80,0.80,0
0266,20090122,5.40,5.40,5.20,5.20,18000
0267,20090122,9.29,9.38,8.80,9.00,7620526
0268,20090122,0.70,0.72,0.66,0.68,7192000
0269,20090122,0.046,0.047,0.04,0.042,37721800
0270,20090122,3.14,3.19,3.09,3.10,7237178
0271,20090122,0.32,0.38,0.32,0.37,1854000
0272,20090122,1.91,1.97,1.91,1.92,9834500
0273,20090122,0.56,0.58,0.53,0.53,181096
0274,20090122,0.285,0.295,0.265,0.285,18438000
0275,20090122,0.94,1.06,0.94,1.01,798063
0276,20090122,2.16,2.19,2.08,2.10,4152000
0277,20090122,2.80,2.80,2.80,2.80,0
0278,20090122,1.65,1.65,1.65,1.65,0
0279,20090122,0.153,0.153,0.146,0.15,2566000
0280,20090122,0.36,0.37,0.355,0.355,856000
0281,20090122,0.165,0.179,0.162,0.179,340000
0282,20090122,0.90,0.92,0.86,0.90,912000
0283,20090122,4.30,4.44,4.29,4.36,142600
0285,20090122,2.78,2.80,2.67,2.70,3345000
0286,20090122,0.19,0.20,0.178,0.179,3930000
0287,20090122,3.50,3.50,3.50,3.50,0
0288,20090122,0.078,0.078,0.078,0.078,0
0289,20090122,7.90,7.90,7.90,7.90,10000
0290,20090122,0.305,0.305,0.305,0.305,0
0291,20090122,11.18,11.26,11.00,11.18,4708932
0292,20090122,0.033,0.034,0.032,0.033,10075027
0293,20090122,8.49,8.90,8.49,8.67,3383583
0294,20090122,0.96,0.96,0.94,0.94,110000
0295,20090122,0.02,0.02,0.018,0.018,1470000
0296,20090122,0.415,0.43,0.375,0.40,270000
0297,20090122,4.20,4.21,4.08,4.11,8882400
0298,20090122,0.157,0.157,0.147,0.154,4650000
0299,20090122,0.53,0.54,0.49,0.52,2314000
0300,20090122,3.59,3.68,3.58,3.60,379000
0302,20090122,35.50,37.00,35.45,36.25,385815
0303,20090122,28.30,28.40,27.70,28.00,662252
0304,20090122,1.50,1.50,1.50,1.50,0
0305,20090122,0.51,0.51,0.48,0.485,570000
0306,20090122,0.75,0.75,0.75,0.75,0
0307,20090122,0.052,0.052,0.05,0.05,900000
0308,20090122,1.19,1.20,1.14,1.16,10772000
0309,20090122,0.18,0.186,0.17,0.18,274000
0310,20090122,0.58,0.58,0.58,0.58,0
0311,20090122,0.48,0.48,0.48,0.48,0
0313,20090122,0.05,0.052,0.05,0.052,2050000
0315,20090122,5.68,6.05,5.68,6.00,1073000
0316,20090122,16.10,17.84,16.08,16.16,1003460
0317,20090122,9.10,9.20,8.20,8.20,1840000
0318,20090122,0.075,0.075,0.073,0.074,855000
0319,20090122,0.84,0.85,0.76,0.78,714000
0320,20090122,0.40,0.40,0.40,0.40,20000
0321,20090122,3.22,3.30,3.00,3.28,1228000
0322,20090122,9.09,9.09,8.58,8.95,3288000
0323,20090122,2.44,2.49,2.34,2.37,24182000
0326,20090122,0.039,0.047,0.03,0.035,197443008
0328,20090122,1.29,1.29,1.29,1.29,18000
0329,20090122,0.145,0.145,0.145,0.145,0
0330,20090122,39.30,39.75,37.70,39.20,1441139
0332,20090122,0.077,0.077,0.075,0.075,1176000
0333,20090122,0.226,0.232,0.226,0.231,204000
0334,20090122,0.15,0.152,0.148,0.15,1564000
0335,20090122,0.69,0.69,0.69,0.69,0
0336,20090122,4.98,5.32,4.98,5.32,2558792
0337,20090122,0.83,0.86,0.80,0.82,909000
0338,20090122,1.82,1.86,1.77,1.79,8455824
0339,20090122,0.22,0.22,0.22,0.22,20000
0340,20090122,0.21,0.214,0.205,0.206,66904000
0341,20090122,14.60,14.80,14.60,14.70,504000
0342,20090122,0.255,0.255,0.255,0.255,0
0343,20090122,0.455,0.47,0.455,0.47,445400
0345,20090122,3.20,3.25,3.18,3.20,588000
0346,20090122,0.72,0.73,0.70,0.70,14650400
0347,20090122,7.04,7.15,6.79,6.81,31103958
0348,20090122,0.065,0.065,0.063,0.063,230000
0349,20090122,7.25,7.37,7.11,7.12,1129000
0350,20090122,0.76,0.81,0.76,0.80,1068000
0351,20090122,0.075,0.075,0.067,0.067,660000
0352,20090122,0.315,0.315,0.315,0.315,0
0353,20090122,0.056,0.056,0.049,0.051,24800000
0355,20090122,0.30,0.31,0.295,0.295,619000
0357,20090122,3.19,3.19,3.10,3.10,192000
0358,20090122,5.32,5.39,4.98,4.98,37853772
0359,20090122,0.49,0.50,0.485,0.49,376000
0360,20090122,0.83,0.85,0.82,0.82,112000
0361,20090122,0.32,0.32,0.32,0.32,0
0362,20090122,0.193,0.199,0.188,0.188,100000
0363,20090122,19.46,20.40,19.40,20.35,2971827
0365,20090122,0.14,0.14,0.14,0.14,672000
0366,20090122,2.18,2.22,2.18,2.21,137400
0367,20090122,0.37,0.37,0.35,0.355,1084000
0368,20090122,1.83,1.86,1.81,1.81,946000
0369,20090122,1.06,1.06,1.06,1.06,0
0370,20090122,0.029,0.033,0.029,0.033,1274000
0371,20090122,0.81,0.83,0.78,0.83,406000
0372,20090122,0.105,0.105,0.097,0.099,1489600
0373,20090122,13.18,13.18,13.18,13.18,2000
0374,20090122,2.23,2.35,2.23,2.40,20000
0375,20090122,2.92,2.92,2.92,2.92,0
0376,20090122,0.10,0.10,0.10,0.10,0
0377,20090122,0.34,0.34,0.34,0.34,0
0378,20090122,2.22,2.22,2.22,2.22,0
0379,20090122,0.14,0.144,0.14,0.144,290000
0380,20090122,0.023,0.032,0.023,0.029,347280000
0381,20090122,0.239,0.239,0.239,0.239,0
0382,20090122,0.139,0.14,0.139,0.14,588000
0383,20090122,0.40,0.41,0.38,0.395,4047000
0384,20090122,1.05,1.05,1.00,1.03,4970000
0385,20090122,0.16,0.16,0.16,0.16,0
0386,20090122,4.32,4.42,4.25,4.25,106679384
0387,20090122,0.60,0.60,0.60,0.60,0
0388,20090122,66.00,66.30,65.25,65.25,6146045
0390,20090122,4.46,4.47,4.13,4.17,56819000
0391,20090122,0.22,0.22,0.22,0.22,0
0392,20090122,28.70,30.00,28.70,30.00,1602420
0393,20090122,1.96,1.96,1.79,1.79,4000
0395,20090122,2.90,2.90,2.86,2.86,5600
0397,20090122,0.013,0.013,0.011,0.012,2008760064
0398,20090122,0.94,1.01,0.94,0.96,830000
0399,20090122,0.375,0.385,0.375,0.38,7845600
0402,20090122,0.132,0.132,0.132,0.132,224000
0403,20090122,0.31,0.35,0.29,0.30,120000
0404,20090122,0.54,0.56,0.53,0.53,448000
0405,20090122,1.75,1.78,1.68,1.68,2274000
0406,20090122,0.66,0.66,0.66,0.66,20000
0408,20090122,2.00,2.02,1.97,1.98,418000
0409,20090122,0.27,0.27,0.27,0.27,40000
0410,20090122,2.67,2.73,2.59,2.70,7397000
0411,20090122,3.35,3.35,3.35,3.35,10000
0412,20090122,0.49,0.50,0.465,0.465,225720
0413,20090122,0.43,0.43,0.43,0.43,0
0416,20090122,2.75,2.75,2.75,2.75,10000
0417,20090122,0.81,0.81,0.81,0.81,0
0418,20090122,0.181,0.181,0.18,0.18,1420000
0419,20090122,0.041,0.041,0.038,0.039,49500000
0420,20090122,0.33,0.34,0.33,0.34,104000
0422,20090122,0.55,0.55,0.51,0.53,120000
0423,20090122,1.28,1.28,1.28,1.28,8000
0425,20090122,3.10,3.28,3.10,3.28,32000
0426,20090122,0.238,0.238,0.238,0.238,0
0428,20090122,3.52,3.52,3.52,3.52,0
0430,20090122,0.055,0.055,0.055,0.055,0
0431,20090122,0.255,0.255,0.255,0.255,0
0432,20090122,1.61,1.61,1.57,1.58,1480000
0433,20090122,0.059,0.059,0.059,0.059,462500
0435,20090122,1.39,1.41,1.39,1.40,587000
0438,20090122,0.32,0.33,0.32,0.33,1522000
0439,20090122,0.025,0.025,0.025,0.025,0
0440,20090122,18.50,18.68,18.50,18.50,36400
0444,20090122,0.33,0.37,0.33,0.33,75000
0448,20090122,0.295,0.295,0.295,0.295,0
0450,20090122,1.05,1.09,1.05,1.09,226000
0451,20090122,1.05,1.05,1.05,1.05,0
0455,20090122,0.40,0.40,0.40,0.40,50000
0456,20090122,0.265,0.265,0.265,0.265,0
0457,20090122,0.35,0.35,0.35,0.35,0
0458,20090122,0.97,0.99,0.97,0.99,200000
0462,20090122,0.25,0.30,0.25,0.29,2004000
0464,20090122,0.255,0.27,0.25,0.27,1036000
0467,20090122,0.32,0.33,0.31,0.33,9083233
0469,20090122,0.107,0.107,0.107,0.107,0
0471,20090122,0.033,0.035,0.032,0.035,2085000
0472,20090122,0.245,0.245,0.245,0.245,0
0474,20090122,0.39,0.39,0.39,0.39,0
0475,20090122,0.43,0.43,0.43,0.43,0
0476,20090122,0.183,0.183,0.18,0.183,520000
0477,20090122,0.435,0.435,0.425,0.425,96000
0479,20090122,0.025,0.025,0.025,0.025,0
0480,20090122,1.76,1.81,1.67,1.72,1002400
0482,20090122,1.17,1.17,1.17,1.17,20000
0483,20090122,0.90,0.90,0.90,0.90,0
0485,20090122,0.198,0.198,0.195,0.195,105000
0487,20090122,0.46,0.495,0.43,0.46,1676000
0488,20090122,0.114,0.119,0.104,0.111,304148000
0489,20090122,2.77,2.86,2.70,2.86,36288088
0491,20090122,0.018,0.022,0.018,0.022,5560000
0493,20090122,1.12,1.12,1.12,1.12,0
0494,20090122,14.46,15.30,14.42,14.82,19752200
0495,20090122,0.10,0.10,0.10,0.10,0
0496,20090122,0.82,0.82,0.82,0.82,0
0497,20090122,0.12,0.127,0.117,0.125,2970000
0498,20090122,0.305,0.325,0.305,0.32,4420000
0499,20090122,0.011,0.012,0.011,0.012,2250000
0500,20090122,0.185,0.185,0.185,0.185,379000
0501,20090122,0.01,0.01,0.01,0.01,2000
0502,20090122,0.58,0.58,0.58,0.58,0
0504,20090122,0.02,0.025,0.02,0.025,900000
0505,20090122,0.63,0.66,0.63,0.65,78000
0506,20090122,2.70,2.70,2.51,2.60,322000
0508,20090122,0.71,0.71,0.71,0.71,200000
0509,20090122,0.165,0.174,0.165,0.166,875000
0511,20090122,25.90,25.90,25.05,25.10,368000
0512,20090122,0.20,0.20,0.20,0.20,100000
0513,20090122,0.66,0.66,0.66,0.66,0
0515,20090122,0.30,0.30,0.295,0.30,150000
0516,20090122,0.215,0.215,0.215,0.215,0
0517,20090122,1.64,1.71,1.63,1.63,2150000
0518,20090122,0.96,1.00,0.96,1.00,426000
0519,20090122,0.19,0.19,0.19,0.19,0
0521,20090122,0.285,0.31,0.285,0.31,182000
0522,20090122,22.00,22.00,21.40,21.40,648900
0524,20090122,0.38,0.38,0.38,0.38,0
0525,20090122,2.47,2.50,2.41,2.44,4779431
0526,20090122,0.15,0.15,0.144,0.144,70000
0527,20090122,0.245,0.245,0.245,0.245,0
0528,20090122,0.26,0.26,0.26,0.26,0
0528,20090122,0.26,0.26,0.26,0.26,0
0529,20090122,1.02,1.02,1.02,1.02,0
0530,20090122,0.023,0.023,0.022,0.023,12360000
0531,20090122,0.75,0.75,0.66,0.68,734000
0532,20090122,0.56,0.56,0.56,0.56,0
0533,20090122,0.95,0.95,0.93,0.93,282000
0535,20090122,0.074,0.074,0.072,0.072,658000
0536,20090122,0.55,0.57,0.54,0.57,458000
0538,20090122,3.25,3.25,2.86,2.94,3722000
0539,20090122,0.425,0.425,0.415,0.42,1438000
0542,20090122,0.038,0.038,0.038,0.038,0
0543,20090122,1.07,1.08,1.05,1.07,709000
0544,20090122,0.025,0.025,0.023,0.023,1320000
0546,20090122,0.41,0.425,0.405,0.41,532000
0547,20090122,0.038,0.038,0.038,0.038,0
0548,20090122,2.80,2.82,2.66,2.79,1487555
0549,20090122,0.161,0.161,0.16,0.16,440000
0550,20090122,0.60,0.60,0.60,0.60,0
0551,20090122,13.10,13.10,12.50,12.90,4631654
0552,20090122,4.75,4.78,4.65,4.67,5488000
0553,20090122,0.95,0.98,0.95,0.95,432000
0554,20090122,0.215,0.215,0.215,0.215,0
0555,20090122,0.239,0.241,0.23,0.241,19450000
0556,20090122,0.66,0.72,0.66,0.72,56000
0557,20090122,0.45,0.45,0.45,0.45,100000
0558,20090122,0.22,0.22,0.22,0.22,100000
0559,20090122,0.35,0.35,0.35,0.35,0
0560,20090122,0.76,0.76,0.76,0.76,172000
0563,20090122,4.95,4.95,4.95,4.95,0
0565,20090122,0.176,0.19,0.161,0.19,1040000
0566,20090122,0.215,0.215,0.215,0.215,0
0567,20090122,0.30,0.30,0.30,0.30,0
0568,20090122,0.49,0.49,0.455,0.455,2748017
0568,20090122,0.49,0.49,0.455,0.455,2748017
0569,20090122,1.40,1.46,1.38,1.39,300000
0570,20090122,0.40,0.40,0.40,0.40,50000
0571,20090122,1.27,1.32,1.15,1.22,9450000
0572,20090122,0.36,0.37,0.36,0.37,60000
0573,20090122,1.48,1.50,1.45,1.50,20000
0575,20090122,0.105,0.11,0.104,0.107,10289000
0576,20090122,4.54,4.54,4.35,4.39,2671191
0577,20090122,0.37,0.37,0.37,0.37,0
0578,20090122,0.53,0.53,0.51,0.51,684000
0581,20090122,1.24,1.28,1.19,1.20,930000
0582,20090122,0.85,0.86,0.80,0.81,740000
0583,20090122,2.58,2.58,2.58,2.58,0
0585,20090122,0.345,0.38,0.345,0.38,320000
0587,20090122,0.49,0.51,0.485,0.495,864000
0588,20090122,1.09,1.13,1.09,1.12,875000
0589,20090122,7.00,7.57,7.00,7.35,841000
0590,20090122,1.75,1.75,1.72,1.72,118000
0592,20090122,0.194,0.194,0.194,0.194,0
0593,20090122,1.90,1.90,1.90,1.90,20000
0595,20090122,0.20,0.20,0.20,0.20,0
0597,20090122,0.133,0.133,0.133,0.122,5000
0598,20090122,1.20,1.26,1.20,1.22,1643000
0599,20090122,0.42,0.42,0.42,0.42,0
0600,20090122,0.176,0.176,0.14,0.152,448000
0601,20090122,0.109,0.109,0.109,0.109,0
0602,20090122,0.285,0.285,0.285,0.285,0
0603,20090122,0.199,0.199,0.195,0.198,1360000
0604,20090122,1.29,1.31,1.25,1.28,9116000
0605,20090122,0.127,0.13,0.125,0.125,1434000
0606,20090122,3.62,3.62,3.43,3.49,6718184
0607,20090122,0.48,0.48,0.48,0.48,0
0608,20090122,1.48,1.48,1.48,1.49,70000
0609,20090122,0.34,0.34,0.34,0.34,0
0610,20090122,0.80,0.80,0.80,0.75,6000
0611,20090122,0.31,0.315,0.31,0.31,1004000
0612,20090122,0.052,0.052,0.052,0.052,628000
0613,20090122,0.052,0.052,0.051,0.051,2526000
0616,20090122,0.152,0.156,0.152,0.152,940000
0617,20090122,1.02,1.06,1.00,1.05,393088
0618,20090122,0.121,0.121,0.115,0.115,662000
0619,20090122,0.045,0.045,0.045,0.045,50000
0620,20090122,0.02,0.02,0.02,0.02,600000
0621,20090122,1.10,1.10,1.10,1.10,0
0622,20090122,0.091,0.102,0.091,0.098,3301500
0623,20090122,1.14,1.31,1.11,1.25,255000
0625,20090122,2.35,2.35,2.35,2.34,31000
0626,20090122,2.78,2.85,2.76,2.82,608000
0627,20090122,0.014,0.014,0.014,0.014,0
0628,20090122,0.265,0.28,0.26,0.27,6524000
0629,20090122,0.59,0.59,0.59,0.59,30000
0630,20090122,0.24,0.248,0.186,0.229,3233000
0632,20090122,0.285,0.285,0.285,0.285,0
0635,20090122,0.91,0.91,0.90,0.91,122000
0636,20090122,1.98,2.02,1.95,2.01,1208000
0637,20090122,0.355,0.39,0.355,0.39,46000
0638,20090122,1.26,1.26,1.26,1.26,0
0639,20090122,1.70,1.81,1.70,1.81,969220
0641,20090122,1.28,1.28,1.28,1.28,0
0643,20090122,0.26,0.26,0.26,0.26,120000
0645,20090122,0.475,0.475,0.475,0.475,0
0646,20090122,0.44,0.44,0.44,0.44,20000
0647,20090122,0.10,0.104,0.10,0.104,1002000
0648,20090122,0.029,0.03,0.028,0.028,13548000
0650,20090122,0.188,0.188,0.188,0.188,0
0651,20090122,0.019,0.02,0.019,0.019,58100000
0653,20090122,2.03,2.09,2.03,2.05,224000
0655,20090122,0.62,0.66,0.61,0.66,340115
0656,20090122,2.51,2.58,2.45,2.48,4557047
0657,20090122,0.166,0.166,0.166,0.166,0
0658,20090122,8.86,9.15,8.84,9.06,2141000
0659,20090122,9.24,9.28,8.95,8.95,550713
0660,20090122,0.49,0.51,0.43,0.44,4369400
0661,20090122,0.21,0.212,0.199,0.204,3592000
0662,20090122,2.16,2.16,2.16,2.16,0
0663,20090122,0.064,0.07,0.064,0.07,2660000
0665,20090122,1.16,1.18,1.13,1.15,480272
0666,20090122,0.093,0.093,0.093,0.093,0
0667,20090122,0.45,0.45,0.445,0.445,552000
0668,20090122,0.44,0.44,0.44,0.44,10000
0669,20090122,2.50,2.68,2.42,2.52,15820500
0670,20090122,1.00,1.04,0.99,1.00,5474416
0672,20090122,1.07,1.09,1.00,1.08,319000
0673,20090122,0.235,0.235,0.235,0.235,30000
0674,20090122,0.106,0.106,0.106,0.106,0
0675,20090122,0.16,0.16,0.16,0.16,0
0676,20090122,1.37,1.37,1.37,1.37,0
0677,20090122,0.217,0.219,0.215,0.215,582000
0678,20090122,0.61,0.61,0.59,0.61,229000
0679,20090122,0.171,0.171,0.171,0.171,0
0680,20090122,0.04,0.04,0.038,0.039,13050000
0681,20090122,0.116,0.13,0.116,0.117,1348000
0682,20090122,5.21,5.36,5.15,5.20,6647697
0683,20090122,18.00,18.08,17.52,17.52,322400
0684,20090122,0.82,0.82,0.82,0.82,0
0685,20090122,1.25,1.25,1.25,1.25,0
0686,20090122,0.48,0.57,0.455,0.50,546000
0687,20090122,0.425,0.475,0.40,0.475,376000
0688,20090122,10.54,10.80,10.06,10.18,27920908
0689,20090122,0.071,0.074,0.071,0.071,2800000
0690,20090122,0.041,0.041,0.039,0.041,27668000
0691,20090122,1.94,2.00,1.85,1.90,10580000
0692,20090122,0.159,0.199,0.159,0.18,906000
0693,20090122,1.12,1.12,1.12,1.12,0
0694,20090122,3.40,3.50,3.40,3.42,6318000
0696,20090122,3.13,3.13,3.00,3.02,171000
0697,20090122,0.75,0.76,0.73,0.75,32337388
0698,20090122,0.055,0.057,0.054,0.056,2220000
0700,20090122,46.20,46.70,45.30,45.95,2057515
0701,20090122,0.11,0.11,0.11,0.11,0
0702,20090122,0.134,0.157,0.134,0.155,7945000
0703,20090122,0.35,0.35,0.35,0.315,12000
0704,20090122,0.54,0.54,0.51,0.54,344000
0705,20090122,0.72,0.72,0.68,0.68,196000
0706,20090122,0.08,0.08,0.08,0.08,0
0707,20090122,0.155,0.179,0.152,0.179,1110000
0708,20090122,0.20,0.20,0.20,0.199,20000
0709,20090122,1.93,1.97,1.93,1.96,1438000
0710,20090122,1.92,1.95,1.88,1.90,348000
0711,20090122,0.31,0.32,0.305,0.32,90000
0713,20090122,0.081,0.081,0.081,0.081,0
0715,20090122,0.59,0.59,0.56,0.57,3816200
0716,20090122,0.82,0.85,0.75,0.75,11416000
0717,20090122,0.225,0.233,0.225,0.233,162000
0718,20090122,0.102,0.23,0.102,0.23,80000
0719,20090122,1.30,1.30,1.25,1.25,342000
0720,20090122,0.23,0.23,0.23,0.23,130000
0721,20090122,0.055,0.055,0.055,0.053,10000
0722,20090122,1.09,1.10,1.06,1.10,242000
0723,20090122,0.046,0.048,0.046,0.048,120000
0724,20090122,0.076,0.082,0.076,0.079,710000
0725,20090122,0.39,0.39,0.39,0.39,0
0726,20090122,0.33,0.33,0.33,0.33,50000
0727,20090122,0.44,0.44,0.405,0.425,620000
0728,20090122,2.72,2.73,2.59,2.60,111741840
0729,20090122,0.033,0.038,0.033,0.038,560000
0730,20090122,0.30,0.30,0.30,0.30,0
0731,20090122,0.41,0.41,0.40,0.40,190000
0732,20090122,3.77,3.95,3.74,3.80,154000
0733,20090122,0.85,0.86,0.79,0.79,2714000
0735,20090122,0.191,0.195,0.179,0.19,17120000
0736,20090122,0.11,0.118,0.103,0.114,1020000
0737,20090122,4.35,4.43,4.29,4.38,577000
0738,20090122,0.56,0.57,0.55,0.57,178000
0739,20090122,1.21,1.24,1.18,1.18,2155000
0743,20090122,3.30,3.37,3.20,3.37,842500
0745,20090122,0.09,0.09,0.09,0.09,0
0746,20090122,0.53,0.53,0.53,0.53,10000
0747,20090122,0.60,0.60,0.60,0.60,0
0750,20090122,1.28,1.30,1.22,1.24,5960000
0751,20090122,0.465,0.475,0.45,0.45,1824000
0752,20090122,0.44,0.44,0.43,0.435,2330000
0753,20090122,1.90,1.92,1.87,1.90,7646895
0754,20090122,3.90,3.96,3.79,3.85,3502000
0755,20090122,0.126,0.13,0.126,0.13,3815000
0756,20090122,0.66,0.66,0.66,0.66,0
0757,20090122,1.72,1.72,1.67,1.69,1228000
0758,20090122,0.098,0.098,0.098,0.098,0
0759,20090122,0.14,0.14,0.14,0.14,0
0760,20090122,0.11,0.12,0.106,0.106,2565000
0761,20090122,0.118,0.118,0.112,0.117,1000000
0762,20090122,7.31,7.31,6.83,6.90,50802796
0763,20090122,19.40,19.80,19.36,19.40,2364985
0764,20090122,0.115,0.115,0.115,0.115,0
0765,20090122,0.305,0.31,0.305,0.31,626000
0766,20090122,0.039,0.043,0.037,0.038,2120000
0767,20090122,0.037,0.037,0.037,0.037,2020000
0768,20090122,0.025,0.025,0.025,0.025,0
0769,20090122,0.76,0.80,0.76,0.76,1944000
0770,20090122,1.60,2.00,1.60,2.00,2000
0771,20090122,1.67,1.67,1.65,1.65,90000
0789,20090122,0.48,0.48,0.48,0.48,0
0800,20090122,0.84,0.84,0.84,0.84,0
0806,20090122,2.53,2.53,2.45,2.47,269763
0808,20090122,0.85,0.88,0.85,0.87,1213000
0809,20090122,1.06,1.08,1.02,1.04,5056000
0810,20090122,0.098,0.125,0.098,0.12,940000
0811,20090122,1.74,1.76,1.70,1.72,705000
0812,20090122,0.205,0.205,0.205,0.205,660000
0813,20090122,5.01,5.10,4.84,4.98,8616000
0814,20090122,2.70,2.70,2.40,2.70,293000
0817,20090122,1.75,1.78,1.71,1.72,3730000
0818,20090122,0.66,0.73,0.66,0.69,3384000
0819,20090122,0.87,0.92,0.87,0.91,420000
0820,20090122,3.78,3.80,3.70,3.76,252000
0822,20090122,0.215,0.221,0.215,0.22,600000
0823,20090122,14.10,14.20,13.90,14.06,6012122
0825,20090122,2.98,2.99,2.87,2.87,1610000
0826,20090122,1.39,1.59,1.39,1.45,10000
0828,20090122,1.04,1.04,0.99,1.02,578000
0832,20090122,0.60,0.61,0.59,0.60,322000
0833,20090122,0.206,0.21,0.206,0.21,366000
0834,20090122,1.17,1.17,1.17,1.17,0
0835,20090122,0.136,0.136,0.135,0.135,210000
0836,20090122,13.10,13.76,13.10,13.40,12483953
0838,20090122,0.54,0.54,0.53,0.53,26000
0848,20090122,0.67,0.67,0.65,0.65,9053000
0850,20090122,0.10,0.106,0.10,0.10,1940000
0851,20090122,0.156,0.156,0.156,0.156,0
0852,20090122,2.55,2.55,2.50,2.54,98000
0855,20090122,0.95,0.95,0.93,0.94,998000
0856,20090122,0.45,0.465,0.44,0.465,1470000
0857,20090122,5.90,5.98,5.72,5.75,135896000
0858,20090122,1.97,1.97,1.97,1.97,0
0859,20090122,0.36,0.36,0.36,0.36,0
0860,20090122,0.28,0.28,0.28,0.28,0
0861,20090122,2.15,2.21,2.12,2.17,259200
0862,20090122,2.18,2.18,2.18,2.15,4000
0868,20090122,2.04,2.14,2.00,2.02,2051000
0869,20090122,0.07,0.07,0.07,0.07,0
0870,20090122,0.65,0.65,0.65,0.65,0
0874,20090122,2.47,2.56,2.44,2.49,3972000
0875,20090122,0.043,0.043,0.043,0.043,0
0876,20090122,0.395,0.395,0.395,0.395,0
0878,20090122,1.86,1.86,1.86,1.86,0
0880,20090122,1.64,1.66,1.60,1.63,4710000
0882,20090122,2.41,2.46,2.36,2.42,1338000
0883,20090122,6.64,6.73,6.55,6.58,95460024
0885,20090122,0.20,0.202,0.196,0.20,980500
0887,20090122,0.18,0.193,0.18,0.193,600000
0888,20090122,0.495,0.495,0.495,0.495,0
0889,20090122,0.70,0.70,0.70,0.70,0
0894,20090122,0.64,0.64,0.64,0.64,0
0896,20090122,0.31,0.31,0.31,0.31,0
0897,20090122,0.141,0.141,0.128,0.139,1770000
0898,20090122,0.09,0.09,0.09,0.09,0
0899,20090122,0.38,0.38,0.38,0.38,0
0900,20090122,3.40,3.40,3.40,3.40,70000
0901,20090122,0.097,0.097,0.095,0.097,590000
0902,20090122,5.04,5.16,4.99,5.05,36102028
0903,20090122,1.53,1.58,1.45,1.50,5647633
0904,20090122,5.53,5.53,5.04,5.10,1647000
0905,20090122,0.025,0.025,0.025,0.025,800000
0906,20090122,15.28,15.28,15.28,15.28,0
0907,20090122,0.52,0.52,0.52,0.52,0
0908,20090122,0.29,0.305,0.29,0.30,2652000
0909,20090122,0.169,0.175,0.155,0.162,5402000
0910,20090122,0.285,0.29,0.26,0.265,32518000
0912,20090122,0.40,0.40,0.40,0.40,0
0913,20090122,0.133,0.143,0.133,0.133,501600
0914,20090122,34.60,35.55,34.10,34.75,2153500
0915,20090122,0.18,0.18,0.18,0.18,0
0917,20090122,1.88,2.00,1.88,1.92,1425600
0918,20090122,0.109,0.109,0.109,0.109,0
0919,20090122,0.44,0.44,0.41,0.415,2628000
0921,20090122,0.52,0.53,0.43,0.435,14920000
0922,20090122,0.096,0.096,0.096,0.096,0
0925,20090122,0.20,0.20,0.16,0.16,76000
0927,20090122,1.31,1.31,1.30,1.30,342000
0928,20090122,0.40,0.40,0.40,0.40,0
0929,20090122,0.355,0.355,0.315,0.33,1865000
0931,20090122,0.107,0.107,0.102,0.102,1210000
0933,20090122,0.80,0.88,0.80,0.86,1246000
0934,20090122,1.00,1.00,1.00,1.00,0
0938,20090122,0.265,0.265,0.265,0.265,0
0939,20090122,3.73,3.82,3.71,3.72,198150000
0941,20090122,69.45,69.95,67.75,68.15,19454148
0943,20090122,0.26,0.27,0.21,0.224,790000
0945,20090122,128.00,131.50,128.00,131.50,37300
0952,20090122,0.26,0.26,0.26,0.26,0
0959,20090122,0.19,0.205,0.185,0.201,7450000
0963,20090122,0.65,0.65,0.65,0.65,0
0966,20090122,9.50,9.59,9.32,9.46,1433598
0968,20090122,2.10,2.18,2.10,2.12,410000
0969,20090122,0.50,0.55,0.50,0.54,350000
0970,20090122,0.325,0.325,0.31,0.32,176000
0978,20090122,0.066,0.066,0.066,0.066,0
0979,20090122,0.42,0.42,0.42,0.42,0
0980,20090122,8.33,8.33,8.20,8.20,212000
0981,20090122,0.255,0.255,0.244,0.245,26925000
0982,20090122,0.81,0.81,0.81,0.81,0
0983,20090122,5.45,5.50,5.26,5.30,380000
0984,20090122,9.58,9.58,9.58,9.22,2000
0985,20090122,0.059,0.059,0.054,0.058,29552000
0986,20090122,0.25,0.25,0.25,0.25,0
0987,20090122,0.33,0.375,0.325,0.375,358333
0988,20090122,0.70,0.70,0.69,0.70,528000
0989,20090122,0.073,0.075,0.073,0.075,215000
0990,20090122,0.06,0.06,0.06,0.06,80000
0991,20090122,3.50,3.54,3.40,3.40,23547900
0992,20090122,1.51,1.52,1.46,1.47,44209048
0993,20090122,0.08,0.08,0.08,0.096,10000
0995,20090122,2.92,3.00,2.86,2.87,844041
0996,20090122,1.34,1.34,1.25,1.31,81200
0997,20090122,1.70,1.70,1.70,1.70,0
0998,20090122,2.83,2.90,2.81,2.83,32088516
0999,20090122,0.425,0.435,0.42,0.45,158000
1000,20090122,2.34,2.50,2.34,2.49,10000
1001,20090122,0.40,0.40,0.40,0.40,0
1003,20090122,0.019,0.019,0.016,0.017,4060000
1004,20090122,0.042,0.044,0.038,0.04,1432000
1005,20090122,0.315,0.32,0.315,0.315,3900000
1010,20090122,0.139,0.139,0.139,0.139,0
1013,20090122,0.047,0.051,0.044,0.05,5308000
1031,20090122,0.106,0.106,0.106,0.106,194000
1033,20090122,0.79,0.80,0.77,0.77,2916000
1036,20090122,6.34,6.34,6.34,6.34,0
1037,20090122,0.26,0.26,0.26,0.26,0
1038,20090122,26.80,27.80,26.70,27.50,2211118
1041,20090122,0.015,0.016,0.015,0.016,8810000
1043,20090122,3.36,3.38,3.28,3.34,738000
1044,20090122,26.50,27.45,26.05,27.45,4508972
1045,20090122,0.54,0.54,0.54,0.54,52000
1046,20090122,0.041,0.046,0.041,0.045,2115000
1047,20090122,0.34,0.34,0.34,0.34,0
1049,20090122,0.90,0.90,0.90,0.90,14000
1050,20090122,0.285,0.32,0.28,0.325,198000
1051,20090122,0.034,0.037,0.033,0.037,1260458
1052,20090122,2.32,2.32,2.25,2.29,718000
1053,20090122,1.95,2.02,1.84,1.85,5176000
1055,20090122,1.23,1.26,1.22,1.22,5852000
1058,20090122,0.29,0.29,0.29,0.29,0
1059,20090122,0.19,0.19,0.19,0.19,30000
1060,20090122,0.25,0.25,0.246,0.246,2086000
1062,20090122,0.10,0.119,0.10,0.119,640000
1063,20090122,0.045,0.045,0.045,0.045,8000
1064,20090122,0.65,0.65,0.65,0.65,0
1065,20090122,1.29,1.31,1.25,1.26,2038000
1068,20090122,9.55,9.65,9.21,9.52,5907657
1070,20090122,0.119,0.125,0.115,0.12,12729113
1071,20090122,1.55,1.64,1.55,1.62,28770000
1072,20090122,17.26,18.00,17.26,17.30,657841
1073,20090122,0.80,0.80,0.76,0.77,50000
1076,20090122,0.295,0.295,0.295,0.295,0
1083,20090122,1.44,1.44,1.39,1.39,684000
1088,20090122,15.12,15.56,14.92,15.20,21670166
1093,20090122,2.29,2.44,2.28,2.40,4148200
1094,20090122,0.37,0.39,0.37,0.37,7460000
1097,20090122,0.58,0.60,0.58,0.60,46000
1098,20090122,2.65,2.82,2.65,2.68,300000
1100,20090122,0.75,0.75,0.75,0.75,0
1104,20090122,0.29,0.295,0.285,0.29,2000000
1105,20090122,0.33,0.33,0.33,0.33,0
1108,20090122,0.87,0.87,0.87,0.87,0
1109,20090122,9.00,9.20,8.97,9.00,12537758
1111,20090122,9.00,9.13,8.92,9.01,69000
1114,20090122,0.495,0.51,0.47,0.47,24384000
1116,20090122,0.68,0.68,0.68,0.66,4000
1118,20090122,0.18,0.18,0.18,0.18,0
1120,20090122,1.60,1.60,1.60,1.60,236000
1122,20090122,0.76,0.78,0.74,0.75,3576000
1123,20090122,0.35,0.365,0.35,0.36,128000
1124,20090122,0.29,0.29,0.29,0.29,364000
1125,20090122,0.097,0.101,0.091,0.098,12113000
1126,20090122,0.12,0.12,0.12,0.12,26000
1129,20090122,0.093,0.095,0.093,0.094,708000
1130,20090122,0.079,0.08,0.076,0.08,18160000
1131,20090122,0.51,0.52,0.51,0.455,1040000
1132,20090122,3.56,3.56,3.56,3.56,0
1133,20090122,5.44,5.47,4.92,4.92,12676000
1135,20090122,7.20,7.20,7.20,7.20,0
1136,20090122,1.75,1.75,1.66,1.68,254000
1137,20090122,0.95,0.95,0.95,0.95,20000
1138,20090122,6.35,6.47,6.24,6.41,20787470
1139,20090122,0.149,0.149,0.149,0.149,0
1140,20090122,0.70,0.70,0.70,0.70,0
1141,20090122,0.099,0.099,0.099,0.099,0
1142,20090122,0.108,0.108,0.101,0.104,13540000
1149,20090122,0.51,0.51,0.51,0.51,68000
1155,20090122,0.85,0.85,0.81,0.82,209000
1159,20090122,0.12,0.12,0.12,0.12,0
1160,20090122,0.35,0.35,0.35,0.35,0
1161,20090122,1.98,1.98,1.98,1.98,0
1163,20090122,0.285,0.29,0.285,0.29,548000
1164,20090122,0.163,0.163,0.163,0.163,15000
1166,20090122,0.035,0.037,0.033,0.034,8703000
1168,20090122,0.54,0.55,0.53,0.53,2030000
1169,20090122,1.06,1.06,1.00,1.01,2371332
1170,20090122,0.49,0.50,0.49,0.50,250000
1171,20090122,5.11,5.32,5.09,5.20,20912966
1172,20090122,0.108,0.108,0.108,0.108,0
1173,20090122,0.085,0.085,0.085,0.085,29477
1174,20090122,0.57,0.64,0.57,0.59,1208597
1175,20090122,3.68,3.75,3.46,3.49,1654500
1176,20090122,0.18,0.181,0.18,0.18,304000
1177,20090122,1.19,1.23,1.16,1.20,1916000
1180,20090122,0.027,0.034,0.027,0.029,394000
1182,20090122,0.085,0.096,0.085,0.091,365000
1184,20090122,0.55,0.55,0.55,0.55,0
1185,20090122,0.26,0.26,0.26,0.26,434000
1186,20090122,9.86,10.04,9.53,9.56,15621000
1187,20090122,0.77,0.77,0.77,0.77,0
1188,20090122,0.095,0.095,0.095,0.087,30000
1189,20090122,0.024,0.024,0.024,0.024,960000
1191,20090122,0.095,0.096,0.092,0.093,2040000
1192,20090122,0.111,0.111,0.106,0.106,2860000
1193,20090122,2.48,2.51,2.40,2.42,65000
1194,20090122,0.255,0.255,0.255,0.255,0
1195,20090122,0.25,0.25,0.25,0.25,32000
1196,20090122,0.203,0.225,0.203,0.225,534000
1198,20090122,0.30,0.30,0.275,0.285,2926000
1199,20090122,6.79,6.97,6.73,6.85,4646832
1200,20090122,2.28,2.35,2.23,2.30,9114000
1201,20090122,2.50,2.58,2.50,2.55,2588000
1202,20090122,0.63,0.64,0.57,0.58,530000
1203,20090122,0.64,0.70,0.64,0.68,344000
1205,20090122,0.80,0.83,0.78,0.79,21892000
1207,20090122,0.50,0.52,0.49,0.495,4112000
1208,20090122,1.09,1.09,1.05,1.08,1908000
1211,20090122,13.52,14.28,13.44,14.00,6960118
1212,20090122,6.21,6.32,6.13,6.13,2174500
1213,20090122,0.45,0.45,0.45,0.45,0
1215,20090122,0.275,0.295,0.27,0.275,149030000
1218,20090122,0.16,0.16,0.144,0.15,210000
1220,20090122,1.01,1.01,1.01,1.01,0
1221,20090122,2.67,2.67,2.67,2.67,0
1222,20090122,0.022,0.022,0.021,0.021,46086000
1223,20090122,0.18,0.206,0.18,0.20,100000
1224,20090122,1.84,1.87,1.79,1.80,14850000
1225,20090122,0.41,0.41,0.41,0.41,0
1226,20090122,0.30,0.30,0.30,0.30,0
1227,20090122,0.047,0.047,0.046,0.046,2328000
1228,20090122,0.045,0.045,0.043,0.045,17220000
1229,20090122,0.98,0.98,0.98,0.98,0
1368,20090122,1.66,1.66,1.60,1.66,338500
1382,20090122,0.69,0.70,0.69,0.70,157000
1383,20090122,0.29,0.30,0.29,0.29,684000
1386,20090122,0.39,0.44,0.385,0.43,122000
1387,20090122,1.64,1.79,1.60,1.62,26554000
1388,20090122,1.66,1.77,1.66,1.74,623000
1389,20090122,0.78,0.82,0.77,0.80,2994000
1393,20090122,2.60,2.63,2.53,2.57,15152100
1398,20090122,3.27,3.32,3.22,3.23,215119760
1399,20090122,0.57,0.57,0.56,0.56,142000
1688,20090122,5.60,5.65,5.46,5.61,4676298
1766,20090122,3.40,3.48,3.20,3.28,13860688
1800,20090122,7.33,7.33,7.10,7.11,22879452
1808,20090122,0.30,0.30,0.30,0.30,0
1812,20090122,2.80,2.86,2.80,2.86,1895500
1813,20090122,1.77,1.82,1.69,1.71,8534500
1818,20090122,6.32,6.32,5.96,6.17,2161500
1828,20090122,0.99,1.00,0.99,1.00,790848
1832,20090122,2.08,2.08,1.98,2.00,29000
1833,20090122,2.20,2.24,2.18,2.20,4360000
1836,20090122,6.45,6.60,6.30,6.45,130500
1838,20090122,1.19,1.20,1.13,1.15,3466000
1862,20090122,22.30,23.00,21.05,23.00,17200
1868,20090122,1.18,1.23,1.12,1.14,1665000
1880,20090122,3.10,3.10,3.00,3.05,34034000
1881,20090122,0.95,0.95,0.92,0.93,359038
1882,20090122,1.00,1.02,0.98,1.02,1186000
1883,20090122,0.96,0.96,0.89,0.92,182300
1886,20090122,10.30,10.30,9.80,9.94,782000
1888,20090122,1.70,1.84,1.70,1.83,1802000
1889,20090122,0.63,0.65,0.63,0.63,777500
1893,20090122,3.63,3.70,3.53,3.54,5937000
1898,20090122,5.30,5.54,5.30,5.30,33765184
1899,20090122,0.85,0.86,0.83,0.83,1735000
1919,20090122,4.28,4.32,4.03,4.19,50749316
1991,20090122,0.52,0.52,0.46,0.52,948000
1997,20090122,0.58,0.58,0.57,0.57,198000
2000,20090122,0.61,0.61,0.59,0.60,1283000
2002,20090122,0.99,0.99,0.97,0.98,355500
2005,20090122,0.59,0.59,0.57,0.57,640000
2006,20090122,1.00,1.03,1.00,1.00,2754000
2007,20090122,1.53,1.55,1.48,1.52,13339000
2018,20090122,2.96,2.96,2.58,2.69,3188000
2020,20090122,3.80,3.80,3.62,3.70,2148440
2028,20090122,0.185,0.185,0.185,0.185,0
2038,20090122,2.80,2.81,2.68,2.68,8452000
2088,20090122,0.87,0.90,0.87,0.87,1638000
2300,20090122,3.66,3.87,3.66,3.85,834000
2302,20090122,2.95,2.95,2.95,2.95,0
2307,20090122,0.32,0.355,0.32,0.34,54000
2309,20090122,0.074,0.095,0.07,0.095,2846000
2310,20090122,2.681,2.681,2.681,2.681,0
2312,20090122,0.098,0.11,0.098,0.106,535000
2313,20090122,1.36,1.50,1.36,1.50,317000
2314,20090122,3.50,3.67,3.50,3.50,1203200
2317,20090122,0.39,0.42,0.39,0.42,144000
2320,20090122,0.49,0.49,0.49,0.49,0
2322,20090122,0.094,0.095,0.094,0.095,400000
2323,20090122,0.20,0.20,0.20,0.20,0
2324,20090122,0.039,0.044,0.039,0.044,3875000
2326,20090122,0.08,0.08,0.08,0.08,0
2327,20090122,0.127,0.127,0.127,0.128,24000
2328,20090122,3.38,3.40,3.25,3.29,38433000
2330,20090122,0.20,0.20,0.20,0.20,0
2332,20090122,2.01,2.04,1.99,1.99,4557571
2333,20090122,2.79,2.98,2.79,2.92,2618000
2336,20090122,0.07,0.07,0.07,0.07,0
2337,20090122,1.16,1.18,1.14,1.14,1112000
2338,20090122,15.78,16.30,15.70,15.70,2080000
2339,20090122,0.73,0.73,0.73,0.73,0
2340,20090122,0.56,0.57,0.56,0.57,41840
2341,20090122,1.08,1.10,1.08,1.09,92000
2342,20090122,1.83,1.92,1.83,1.90,6666000
2343,20090122,3.60,3.60,3.45,3.47,7422753
2345,20090122,0.81,0.87,0.81,0.87,536000
2348,20090122,0.66,0.67,0.65,0.66,612000
2349,20090122,0.099,0.109,0.099,0.108,3344000
2355,20090122,1.54,1.54,1.52,1.54,262000
2356,20090122,5.61,5.61,5.50,5.51,142800
2357,20090122,1.20,1.24,1.18,1.20,4824000
2358,20090122,0.94,0.94,0.94,0.94,0
2362,20090122,0.23,0.25,0.23,0.25,64000
2366,20090122,1.55,1.55,1.53,1.54,462000
2368,20090122,1.02,1.02,0.98,0.99,418000
2369,20090122,0.315,0.315,0.295,0.295,6029000
2371,20090122,0.43,0.43,0.425,0.43,380000
2379,20090122,0.12,0.12,0.12,0.12,0
2380,20090122,1.38,1.41,1.34,1.38,8501000
2382,20090122,0.48,0.50,0.48,0.50,264000
2383,20090122,0.295,0.30,0.29,0.295,644000
2387,20090122,8.20,8.60,8.10,8.60,18000
2388,20090122,7.88,8.11,7.80,8.06,42784724
2389,20090122,0.25,0.25,0.25,0.25,0
2398,20090122,0.92,0.92,0.92,0.92,0
2600,20090122,3.50,3.52,3.27,3.30,64036160
2618,20090122,0.069,0.069,0.069,0.069,120000
2626,20090122,0.96,1.02,0.96,0.97,9212000
2628,20090122,20.50,20.80,20.20,20.20,48478740
2633,20090122,0.72,0.72,0.72,0.72,0
2662,20090122,0.182,0.182,0.166,0.171,150000
2668,20090122,0.22,0.22,0.22,0.22,0
2678,20090122,0.45,0.45,0.45,0.45,30000
2688,20090122,6.81,7.12,6.81,7.00,1234000
2689,20090122,2.08,2.16,2.05,2.05,20412000
2698,20090122,2.50,2.59,2.46,2.48,301412
2700,20090122,0.099,0.099,0.099,0.099,0
2722,20090122,0.58,0.60,0.56,0.59,5586000
2727,20090122,2.24,2.25,2.18,2.21,26118000
2728,20090122,0.54,0.54,0.54,0.54,12000
2777,20090122,6.40,6.53,6.12,6.38,15157489
2778,20090122,1.86,1.91,1.85,1.91,10353500
2788,20090122,0.88,0.88,0.88,0.88,4000
2800,20090122,12.90,13.06,12.80,12.82,17724060
2823,20090122,9.04,9.13,8.92,9.01,43209928
2833,20090122,128.00,129.50,127.00,127.40,157540
2866,20090122,1.14,1.15,1.05,1.12,52395952
2868,20090122,0.85,0.88,0.80,0.82,7306000
2877,20090122,4.70,4.72,4.70,4.72,40000
2878,20090122,0.182,0.183,0.17,0.177,1410000
2880,20090122,1.91,1.99,1.90,1.94,3277540
2882,20090122,0.54,0.56,0.46,0.47,14108000
2883,20090122,5.92,6.08,5.75,5.84,23481984
2888,20090122,81.90,87.30,81.00,86.50,1678464
2889,20090122,0.73,0.73,0.69,0.72,626000
2898,20090122,0.43,0.43,0.43,0.43,0
2899,20090122,4.20,4.20,3.96,3.98,26819288
3300,20090122,0.54,0.54,0.52,0.52,744000
3303,20090122,0.405,0.415,0.40,0.415,148000
3308,20090122,4.09,4.38,4.09,4.29,679000
3311,20090122,1.22,1.22,1.16,1.17,2340220
3313,20090122,0.67,0.68,0.66,0.66,1054000
3318,20090122,0.91,0.94,0.91,0.94,26000
3322,20090122,0.35,0.37,0.35,0.37,440000
3323,20090122,8.40,8.50,8.07,8.20,17984044
3328,20090122,4.88,4.94,4.75,4.77,35137208
3330,20090122,1.65,1.73,1.65,1.66,402000
3331,20090122,2.08,2.15,2.06,2.14,485000
3335,20090122,0.45,0.46,0.45,0.46,672000
3336,20090122,1.90,1.98,1.90,1.97,2088000
3337,20090122,0.61,0.61,0.58,0.58,234000
3339,20090122,3.77,3.77,3.53,3.60,3735000
3344,20090122,0.90,0.95,0.90,0.95,6000
3355,20090122,0.093,0.095,0.092,0.094,874000
3366,20090122,0.80,0.80,0.80,0.89,44000
3368,20090122,6.70,6.72,6.48,6.50,11373500
3377,20090122,3.69,3.72,3.52,3.57,30363200
3378,20090122,0.75,0.76,0.74,0.75,1680000
3382,20090122,1.69,1.77,1.69,1.73,1076000
3383,20090122,2.95,3.00,2.80,2.82,11729629
3389,20090122,1.05,1.06,1.00,1.02,1140000
3393,20090122,2.00,2.10,1.96,2.10,1144000
3398,20090122,0.415,0.43,0.41,0.43,954000
3399,20090122,1.47,1.50,1.47,1.47,65000
3800,20090122,0.54,0.55,0.54,0.54,221000
3808,20090122,4.32,4.50,4.32,4.38,519500
3813,20090122,0.71,0.72,0.70,0.71,2108000
3818,20090122,2.12,2.15,2.08,2.08,12777000
3823,20090122,0.143,0.143,0.143,0.143,0
3828,20090122,0.75,0.75,0.75,0.75,1000
3833,20090122,1.93,1.96,1.86,1.88,1698000
3838,20090122,0.50,0.56,0.50,0.56,11663000
3868,20090122,1.56,1.56,1.51,1.55,556000
3883,20090122,0.83,0.86,0.80,0.84,6901000
3888,20090122,2.71,2.73,2.67,2.71,891000
3889,20090122,0.53,0.53,0.50,0.50,90000
3898,20090122,5.60,6.04,5.60,5.92,1872000
3899,20090122,1.50,1.50,1.45,1.45,78000
3900,20090122,2.80,2.80,2.72,2.75,1373000
3918,20090122,0.92,0.92,0.89,0.89,1416000
3928,20090122,0.61,0.65,0.61,0.63,470000
3933,20090122,1.86,1.95,1.86,1.88,5370000
3938,20090122,0.40,0.40,0.385,0.39,666000
3968,20090122,12.00,12.14,11.64,11.70,24770692
3983,20090122,3.77,3.77,3.62,3.71,16933708
3988,20090122,1.93,1.96,1.91,1.93,599828032
3989,20090122,0.28,0.29,0.265,0.265,9486000
3993,20090122,3.10,3.11,2.96,2.99,4866000
3998,20090122,0.66,0.68,0.66,0.66,3396000
3999,20090122,0.90,0.95,0.90,0.93,799000
8002,20090122,0.69,0.69,0.69,0.69,0
8003,20090122,0.18,0.18,0.18,0.19,50000
8005,20090122,0.27,0.29,0.27,0.29,108000
8006,20090122,4.98,5.03,4.95,5.03,18500
8007,20090122,0.23,0.23,0.23,0.23,0
8008,20090122,0.475,0.52,0.475,0.52,240500
8009,20090122,0.15,0.15,0.15,0.15,0
8010,20090122,0.015,0.015,0.015,0.015,0
8011,20090122,0.05,0.051,0.049,0.05,5880000
8013,20090122,0.09,0.09,0.09,0.092,40000
8015,20090122,0.40,0.40,0.40,0.40,0
8016,20090122,1.44,1.44,1.44,1.44,0
8017,20090122,0.045,0.049,0.044,0.046,17812000
8019,20090122,0.078,0.078,0.078,0.078,0
8021,20090122,0.073,0.073,0.073,0.073,0
8022,20090122,0.50,0.50,0.50,0.50,0
8025,20090122,0.09,0.09,0.09,0.09,38000
8026,20090122,0.205,0.205,0.205,0.205,0
8028,20090122,0.04,0.04,0.04,0.04,0
8029,20090122,0.55,0.55,0.55,0.55,20000
8032,20090122,0.04,0.04,0.04,0.04,0
8033,20090122,0.099,0.099,0.099,0.099,0
8035,20090122,0.64,0.64,0.64,0.64,0
8037,20090122,0.24,0.24,0.24,0.24,0
8041,20090122,0.04,0.04,0.037,0.037,12900000
8043,20090122,0.098,0.098,0.098,0.098,0
8045,20090122,0.149,0.149,0.149,0.149,0
8046,20090122,0.26,0.27,0.26,0.265,784000
8047,20090122,0.125,0.125,0.125,0.125,0
8048,20090122,0.035,0.035,0.035,0.035,0
8049,20090122,0.227,0.227,0.19,0.208,44000
8050,20090122,0.18,0.18,0.18,0.18,0
8051,20090122,0.15,0.15,0.15,0.15,0
8052,20090122,1.85,1.85,1.85,1.85,0
8053,20090122,0.42,0.44,0.39,0.44,290000
8055,20090122,0.385,0.385,0.37,0.375,808000
8058,20090122,2.12,2.19,2.11,2.19,40000
8060,20090122,0.08,0.08,0.08,0.08,0
8061,20090122,0.046,0.046,0.046,0.046,0
8063,20090122,0.27,0.27,0.27,0.27,40200
8065,20090122,0.209,0.209,0.209,0.209,0
8067,20090122,0.182,0.182,0.182,0.182,0
8068,20090122,0.09,0.09,0.09,0.09,0
8069,20090122,6.20,6.40,6.20,6.40,43000
8070,20090122,0.44,0.465,0.44,0.46,10000
8071,20090122,0.041,0.047,0.04,0.041,2535000
8075,20090122,0.03,0.03,0.03,0.03,0
8076,20090122,0.11,0.11,0.11,0.11,0
8078,20090122,0.63,0.63,0.63,0.63,64000
8079,20090122,0.035,0.035,0.035,0.035,0
8080,20090122,0.43,0.43,0.43,0.43,0
8081,20090122,0.35,0.35,0.35,0.35,10000
8082,20090122,0.055,0.055,0.055,0.055,80000
8083,20090122,0.04,0.04,0.04,0.04,0
8086,20090122,0.079,0.079,0.079,0.079,0
8088,20090122,0.14,0.16,0.14,0.157,35000
8089,20090122,0.45,0.50,0.45,0.49,1004000
8091,20090122,0.129,0.129,0.129,0.129,0
8092,20090122,0.039,0.039,0.039,0.039,0
8095,20090122,0.193,0.193,0.193,0.193,41000
8096,20090122,0.61,0.65,0.60,0.65,345000
8100,20090122,0.11,0.11,0.11,0.11,0
8102,20090122,0.40,0.40,0.40,0.40,0
8103,20090122,0.185,0.185,0.185,0.185,0
8106,20090122,0.096,0.096,0.096,0.096,0
8108,20090122,0.089,0.09,0.081,0.081,332000
8109,20090122,0.116,0.116,0.116,0.116,0
8110,20090122,0.108,0.108,0.108,0.108,0
8111,20090122,0.10,0.10,0.10,0.10,0
8112,20090122,0.295,0.31,0.295,0.305,272000
8115,20090122,0.19,0.19,0.19,0.19,0
8116,20090122,0.033,0.033,0.033,0.033,0
8117,20090122,0.046,0.049,0.046,0.049,30000
8118,20090122,0.84,0.84,0.84,0.84,0
8119,20090122,0.027,0.027,0.027,0.027,0
8120,20090122,0.048,0.048,0.048,0.048,0
8123,20090122,0.20,0.203,0.196,0.20,942000
8126,20090122,0.31,0.31,0.31,0.31,0
8128,20090122,0.053,0.053,0.044,0.048,31736000
8129,20090122,0.021,0.021,0.021,0.021,80000
8130,20090122,0.043,0.05,0.042,0.043,29390336
8131,20090122,0.16,0.16,0.16,0.16,0
8136,20090122,0.056,0.056,0.056,0.056,80000
8137,20090122,0.465,0.50,0.465,0.50,80000
8139,20090122,0.19,0.19,0.19,0.19,0
8143,20090122,0.05,0.05,0.045,0.045,1000000
8148,20090122,0.31,0.31,0.31,0.31,0
8149,20090122,0.52,0.52,0.52,0.52,50000
8150,20090122,0.56,0.58,0.56,0.57,11080000
8151,20090122,0.237,0.237,0.237,0.229,4000
8153,20090122,0.127,0.127,0.127,0.127,0
8155,20090122,0.30,0.30,0.30,0.30,0
8158,20090122,0.09,0.115,0.09,0.096,440000
8167,20090122,0.124,0.127,0.12,0.127,1260000
8169,20090122,0.139,0.14,0.139,0.14,160000
8171,20090122,0.088,0.089,0.072,0.072,624000
8172,20090122,0.032,0.032,0.032,0.032,0
8173,20090122,0.096,0.096,0.09,0.092,6090000
8175,20090122,0.09,0.09,0.09,0.09,0
8176,20090122,0.25,0.25,0.25,0.25,0
8178,20090122,0.111,0.118,0.10,0.102,22968000
8180,20090122,0.80,0.83,0.73,0.74,3096000
8182,20090122,0.08,0.081,0.075,0.076,6812000
8186,20090122,0.068,0.071,0.063,0.071,7370000
8188,20090122,0.345,0.345,0.345,0.345,0
8189,20090122,0.17,0.171,0.17,0.171,1200000
8190,20090122,0.027,0.027,0.027,0.027,630000
8192,20090122,0.12,0.132,0.12,0.125,1104000
8196,20090122,0.28,0.28,0.275,0.28,290000
8197,20090122,0.08,0.08,0.08,0.08,0
8198,20090122,0.28,0.28,0.28,0.28,0
8199,20090122,11.68,12.30,11.68,12.20,2723700
8200,20090122,0.03,0.03,0.029,0.03,1120000
8201,20090122,0.33,0.33,0.33,0.33,0
8202,20090122,0.057,0.061,0.056,0.061,14180000
8203,20090122,0.31,0.335,0.285,0.315,660000
8205,20090122,0.35,0.35,0.35,0.35,0
8206,20090122,0.80,0.88,0.74,0.78,205000
8208,20090122,0.75,0.75,0.75,0.75,0
8210,20090122,0.27,0.27,0.27,0.27,0
8211,20090122,0.077,0.077,0.077,0.077,0
8212,20090122,0.35,0.365,0.35,0.365,110000
8213,20090122,0.021,0.021,0.021,0.023,200000
8216,20090122,0.56,0.56,0.56,0.56,0
8217,20090122,1.54,1.54,1.54,1.54,0
8220,20090122,0.022,0.022,0.022,0.022,0
8221,20090122,0.40,0.40,0.40,0.40,75000
8225,20090122,0.375,0.375,0.375,0.375,0
8226,20090122,0.18,0.18,0.18,0.18,0
8227,20090122,0.092,0.092,0.092,0.092,0
8233,20090122,0.116,0.116,0.116,0.116,0
8247,20090122,1.66,1.66,1.66,1.66,2000
8250,20090122,0.06,0.06,0.06,0.06,0
8251,20090122,0.44,0.44,0.44,0.44,80000
8253,20090122,0.28,0.28,0.28,0.28,0
8258,20090122,0.088,0.088,0.088,0.088,0
8259,20090122,0.275,0.28,0.27,0.28,880000
8262,20090122,0.90,0.90,0.90,0.90,0
8266,20090122,0.10,0.101,0.088,0.099,200000
8270,20090122,0.33,0.33,0.33,0.33,40000
8271,20090122,0.18,0.18,0.167,0.176,1538000
8272,20090122,0.205,0.205,0.205,0.23,5000
8273,20090122,0.355,0.355,0.355,0.355,0
8277,20090122,5.20,5.32,5.20,5.32,1126765
8279,20090122,0.097,0.108,0.097,0.108,312000
8285,20090122,1.26,1.29,1.24,1.26,1296000
8286,20090122,0.25,0.25,0.25,0.25,0
8287,20090122,4.20,4.20,4.20,4.20,1000
8290,20090122,0.37,0.395,0.35,0.39,2230000
8292,20090122,0.24,0.249,0.24,0.249,50000
8293,20090122,0.50,0.50,0.50,0.50,0
8298,20090122,0.13,0.13,0.13,0.13,0
8299,20090122,0.024,0.025,0.024,0.024,25136000
8301,20090122,0.076,0.076,0.076,0.076,0
8306,20090122,0.415,0.415,0.415,0.415,0
8313,20090122,0.179,0.18,0.179,0.183,150000
8317,20090122,0.11,0.11,0.11,0.11,0
8319,20090122,1.90,1.90,1.90,1.90,0
8329,20090122,0.60,0.60,0.60,0.60,0
8331,20090122,0.60,0.60,0.60,0.60,0
8340,20090122,0.105,0.105,0.105,0.105,0
8348,20090122,0.74,0.74,0.74,0.74,0
DJI,20090122,7949.17,8243.55,7936.19,8228.10,410036928
HSI,20090122,12844.37,12895.25,12657.10,12657.99,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多