2009-01-29

0001,20090129,73.00,73.00,68.65,68.90,9018130
0002,20090129,53.00,53.00,51.30,52.20,6230963
0003,20090129,12.50,12.60,12.12,12.18,12097485
0004,20090129,19.90,19.96,18.50,18.64,6261229
0005,20090129,63.15,63.25,62.00,62.60,46775468
0006,20090129,47.70,47.70,44.90,45.90,6595098
0007,20090129,0.375,0.375,0.375,0.375,0
0008,20090129,4.13,4.22,4.13,4.19,60908892
0009,20090129,0.129,0.129,0.129,0.129,0
0010,20090129,26.90,26.90,24.50,24.70,1779692
0011,20090129,94.20,94.20,90.00,91.25,4388981
0012,20090129,30.40,30.60,29.50,29.65,7578705
0013,20090129,39.90,39.90,36.85,37.70,10758926
0014,20090129,12.28,12.40,11.98,12.16,2436620
0015,20090129,0.315,0.315,0.31,0.31,130000
0016,20090129,69.00,70.00,67.85,68.00,10231472
0017,20090129,7.35,7.52,7.16,7.50,30741600
0018,20090129,0.69,0.69,0.67,0.68,332000
0019,20090129,50.20,51.00,47.00,48.20,3466059
0020,20090129,13.72,14.46,13.72,14.24,2172489
0021,20090129,0.235,0.235,0.235,0.235,0
0022,20090129,0.05,0.05,0.05,0.05,0
0023,20090129,15.80,15.80,14.90,15.42,10261624
0024,20090129,0.15,0.153,0.15,0.153,100000
0025,20090129,3.80,3.80,3.60,3.70,10000
0026,20090129,38.50,39.20,38.50,39.00,2000
0027,20090129,1.30,1.33,1.28,1.32,5103000
0028,20090129,1.88,1.97,1.88,1.91,971200
0029,20090129,1.30,1.30,1.30,1.30,0
0030,20090129,0.30,0.30,0.30,0.30,0
0031,20090129,0.44,0.44,0.43,0.43,1600000
0032,20090129,6.10,6.25,6.10,6.25,11000
0033,20090129,0.90,0.90,0.90,0.90,2000
0034,20090129,3.28,3.28,3.10,3.16,528191
0035,20090129,0.94,0.97,0.93,0.94,1086000
0036,20090129,0.30,0.39,0.30,0.39,9000
0037,20090129,0.14,0.14,0.14,0.14,0
0038,20090129,1.64,1.64,1.60,1.61,2682000
0039,20090129,0.19,0.19,0.19,0.19,0
0040,20090129,0.485,0.485,0.485,0.485,0
0041,20090129,9.90,9.90,9.41,9.70,850000
0042,20090129,0.53,0.56,0.53,0.55,488000
0043,20090129,0.164,0.164,0.164,0.16,300000
0044,20090129,67.00,69.00,67.00,68.65,191800
0045,20090129,5.88,5.99,5.56,5.64,763423
0046,20090129,0.75,0.75,0.75,0.75,50000
0047,20090129,0.40,0.40,0.40,0.40,12000
0048,20090129,0.66,0.66,0.66,0.66,0
0049,20090129,2.94,2.96,2.94,2.96,15000
0050,20090129,4.16,4.16,4.16,4.16,5000
0051,20090129,6.10,6.10,6.10,6.10,0
0052,20090129,5.40,5.53,5.36,5.38,112500
0053,20090129,45.00,45.90,45.00,45.15,296600
0054,20090129,27.45,27.45,23.95,25.05,1703066
0055,20090129,0.07,0.085,0.068,0.084,9140000
0056,20090129,0.70,0.72,0.68,0.68,786000
0057,20090129,1.35,1.39,1.35,1.39,27000
0058,20090129,0.14,0.14,0.14,0.14,0
0059,20090129,0.29,0.29,0.29,0.29,120000
0060,20090129,0.71,0.81,0.71,0.81,12000
0061,20090129,0.056,0.06,0.05,0.059,1994000
0062,20090129,18.30,18.58,18.30,18.38,18400
0063,20090129,0.083,0.083,0.083,0.083,0
0064,20090129,0.20,0.204,0.197,0.197,1014000
0066,20090129,19.20,19.20,18.20,18.58,5957748
0068,20090129,2.33,2.33,2.33,2.33,0
0069,20090129,9.76,9.76,8.80,9.01,1921833
0070,20090129,0.05,0.05,0.043,0.043,100000
0071,20090129,5.40,5.40,5.32,5.33,41000
0074,20090129,0.70,0.70,0.70,0.71,40000
0075,20090129,1.22,1.22,1.22,1.22,0
0076,20090129,0.038,0.039,0.037,0.037,4090000
0077,20090129,1.15,1.15,1.15,1.12,4000
0078,20090129,1.87,1.90,1.85,1.89,429000
0079,20090129,0.29,0.29,0.29,0.29,0
0080,20090129,13.12,13.12,12.96,13.00,32000
0081,20090129,2.20,2.20,2.20,2.20,0
0082,20090129,0.144,0.158,0.14,0.148,2662000
0083,20090129,7.60,7.68,7.23,7.50,14217437
0084,20090129,0.49,0.49,0.49,0.49,28000
0085,20090129,0.54,0.55,0.52,0.52,46000
0086,20090129,4.55,4.80,4.50,4.70,2153192
0087,20090129,10.50,10.50,9.76,10.00,140000
0088,20090129,2.68,2.70,2.58,2.60,53000
0089,20090129,2.21,2.21,2.21,2.21,0
0091,20090129,0.05,0.052,0.05,0.051,320000
0092,20090129,0.245,0.25,0.244,0.246,2445880
0093,20090129,0.88,0.89,0.88,0.89,98000
0094,20090129,0.45,0.45,0.45,0.45,4000
0095,20090129,0.17,0.17,0.17,0.17,0
0096,20090129,153.50,153.50,153.50,153.50,0
0097,20090129,0.50,0.51,0.49,0.50,11596000
0098,20090129,1.05,1.05,1.05,1.05,10000
0099,20090129,0.405,0.405,0.405,0.405,0
0100,20090129,1.47,1.50,1.45,1.50,1118200
0101,20090129,17.56,17.98,16.64,16.84,10228020
0102,20090129,1.32,1.32,1.32,1.32,0
0103,20090129,0.34,0.34,0.33,0.33,260000
0104,20090129,0.46,0.46,0.46,0.46,0
0105,20090129,13.40,13.40,13.40,13.40,4000
0106,20090129,0.20,0.20,0.19,0.198,120000
0107,20090129,1.35,1.38,1.28,1.30,6351862
0108,20090129,1.48,1.48,1.48,1.48,0
0109,20090129,0.023,0.024,0.02,0.024,16790000
0110,20090129,0.25,0.25,0.23,0.235,198000
0111,20090129,1.11,1.11,1.11,1.11,0
0112,20090129,1.17,1.17,1.02,1.09,66000
0113,20090129,2.12,2.15,2.04,2.05,1565500
0114,20090129,0.58,0.58,0.58,0.58,175000
0115,20090129,0.095,0.095,0.095,0.095,0
0116,20090129,3.90,4.03,3.80,4.03,100000
0117,20090129,0.50,0.50,0.50,0.50,0
0118,20090129,0.30,0.32,0.30,0.32,52000
0119,20090129,1.53,1.55,1.53,1.53,52000
0120,20090129,0.36,0.36,0.36,0.36,0
0121,20090129,0.091,0.091,0.084,0.09,650000
0122,20090129,0.205,0.205,0.205,0.205,170000
0123,20090129,0.73,0.74,0.72,0.73,37217000
0124,20090129,0.68,0.68,0.66,0.68,136000
0125,20090129,1.60,1.60,1.47,1.60,86000
0126,20090129,0.35,0.35,0.35,0.35,50000
0127,20090129,9.95,9.99,9.55,9.65,1211089
0128,20090129,0.14,0.14,0.14,0.14,0
0129,20090129,0.064,0.07,0.061,0.066,12555263
0130,20090129,0.71,0.74,0.71,0.74,514000
0131,20090129,1.19,1.20,1.15,1.17,774000
0132,20090129,0.115,0.115,0.115,0.115,0
0133,20090129,8.00,8.00,7.85,7.87,340000
0135,20090129,2.16,2.25,2.16,2.20,6460000
0136,20090129,0.089,0.089,0.086,0.086,7260000
0137,20090129,0.90,1.03,0.90,0.93,1821000
0138,20090129,0.44,0.445,0.44,0.445,250000
0139,20090129,0.063,0.063,0.056,0.066,645000
0140,20090129,0.15,0.15,0.15,0.15,0
0141,20090129,0.39,0.39,0.39,0.39,0
0142,20090129,2.75,2.88,2.75,2.86,5123709
0143,20090129,0.025,0.025,0.025,0.025,0
0144,20090129,13.30,13.52,13.14,13.30,5303903
0145,20090129,0.65,0.65,0.65,0.65,0
0146,20090129,1.16,1.18,1.15,1.15,75787
0147,20090129,1.80,1.80,1.80,1.80,0
0148,20090129,13.40,13.40,12.56,12.62,2285035
0149,20090129,0.20,0.215,0.195,0.215,300000
0151,20090129,3.11,3.12,3.06,3.10,19177800
0152,20090129,0.315,0.32,0.31,0.31,29062500
0154,20090129,0.96,0.96,0.95,0.95,341000
0155,20090129,0.05,0.05,0.05,0.05,380000
0156,20090129,0.09,0.09,0.09,0.09,300000
0157,20090129,1.19,1.19,1.18,1.18,1770000
0158,20090129,51.50,51.50,51.50,51.50,0
0159,20090129,0.66,0.68,0.63,0.64,380000
0160,20090129,1.20,1.20,1.20,1.20,0
0161,20090129,1.75,1.75,1.75,1.73,2000
0162,20090129,0.156,0.156,0.156,0.156,0
0163,20090129,0.73,0.73,0.67,0.68,237487
0164,20090129,0.35,0.35,0.35,0.35,0
0165,20090129,8.20,8.33,8.15,8.28,3854450
0166,20090129,0.35,0.355,0.35,0.355,34000
0167,20090129,0.154,0.165,0.154,0.164,2626000
0168,20090129,16.00,16.00,14.76,14.82,2558400
0170,20090129,2.75,2.75,2.75,2.75,0
0171,20090129,0.71,0.72,0.71,0.72,262000
0172,20090129,0.345,0.355,0.345,0.35,170000
0173,20090129,1.05,1.07,1.01,1.04,753372
0174,20090129,0.46,0.46,0.46,0.46,70000
0175,20090129,0.57,0.59,0.57,0.58,1400000
0176,20090129,0.27,0.27,0.27,0.27,0
0177,20090129,5.56,5.78,5.43,5.54,4031595
0178,20090129,1.95,2.04,1.95,2.02,692000
0179,20090129,1.56,1.60,1.54,1.57,2975500
0180,20090129,0.285,0.285,0.285,0.285,0
0181,20090129,0.30,0.30,0.30,0.30,0
0182,20090129,0.212,0.217,0.21,0.214,7822833
0183,20090129,4.90,4.90,4.90,4.90,0
0184,20090129,2.02,2.12,2.02,2.12,60000
0185,20090129,0.055,0.055,0.055,0.055,0
0186,20090129,1.00,1.00,1.00,1.00,0
0187,20090129,0.73,0.73,0.73,0.73,4000
0188,20090129,0.088,0.088,0.088,0.088,0
0189,20090129,0.365,0.375,0.36,0.37,678000
0190,20090129,0.46,0.47,0.44,0.44,14024443
0191,20090129,0.227,0.227,0.226,0.227,300000
0192,20090129,0.04,0.04,0.04,0.04,0
0193,20090129,0.026,0.026,0.025,0.025,1905000
0194,20090129,3.14,3.16,3.08,3.16,22000
0195,20090129,2.30,2.30,2.30,2.30,0
0196,20090129,0.96,0.96,0.93,0.94,1554000
0197,20090129,0.465,0.495,0.46,0.465,6510000
0198,20090129,0.355,0.355,0.355,0.355,0
0199,20090129,0.04,0.04,0.037,0.037,400000
0200,20090129,2.30,2.37,2.26,2.30,3163000
0201,20090129,0.071,0.072,0.066,0.071,2336000
0202,20090129,0.031,0.032,0.03,0.031,29445000
0203,20090129,2.29,2.34,2.25,2.32,39597776
0204,20090129,1.32,1.32,1.32,1.32,0
0205,20090129,0.22,0.22,0.22,0.22,0
0207,20090129,0.29,0.29,0.29,0.29,0
0208,20090129,0.51,0.51,0.49,0.49,1325000
0209,20090129,0.09,0.09,0.09,0.09,0
0210,20090129,1.20,1.24,1.15,1.17,3506000
0211,20090129,0.016,0.016,0.016,0.016,0
0212,20090129,7.85,7.85,7.85,7.85,1000
0213,20090129,0.285,0.285,0.285,0.285,235000
0214,20090129,0.67,0.67,0.67,0.67,0
0216,20090129,0.52,0.52,0.52,0.52,60000
0217,20090129,0.495,0.495,0.48,0.49,190000
0218,20090129,2.52,2.68,2.52,2.61,635000
0219,20090129,0.45,0.45,0.45,0.45,0
0220,20090129,2.30,2.34,2.23,2.31,1079000
0221,20090129,0.13,0.13,0.129,0.128,96000
0222,20090129,1.80,1.89,1.80,1.85,1578000
0223,20090129,0.22,0.22,0.22,0.22,0
0224,20090129,0.36,0.36,0.36,0.36,0
0225,20090129,3.50,3.50,3.50,3.50,0
0226,20090129,1.45,1.50,1.43,1.45,158000
0227,20090129,0.67,0.68,0.66,0.67,1560000
0228,20090129,0.168,0.168,0.168,0.168,0
0229,20090129,0.50,0.70,0.50,0.68,140000
0230,20090129,0.62,0.63,0.60,0.60,262000
0231,20090129,0.05,0.05,0.05,0.05,140000
0232,20090129,0.113,0.117,0.113,0.113,436000
0233,20090129,0.355,0.375,0.355,0.37,8630000
0234,20090129,0.087,0.089,0.085,0.087,18912000
0235,20090129,0.093,0.093,0.08,0.082,1720000
0236,20090129,0.97,0.97,0.97,1.00,2000
0237,20090129,2.85,2.85,2.85,2.85,36000
0239,20090129,0.90,0.90,0.90,0.90,0
0240,20090129,0.141,0.168,0.139,0.158,4730000
0241,20090129,0.13,0.16,0.126,0.13,4444000
0242,20090129,2.68,2.76,2.60,2.69,10801000
0243,20090129,0.10,0.108,0.095,0.108,180000
0244,20090129,0.18,0.20,0.175,0.198,186000
0245,20090129,0.046,0.048,0.046,0.048,1560000
0247,20090129,25.00,25.00,25.00,25.00,0
0248,20090129,0.138,0.138,0.138,0.138,0
0250,20090129,0.043,0.043,0.04,0.04,2870000
0251,20090129,2.31,2.31,2.30,2.30,746000
0252,20090129,1.75,1.75,1.75,1.75,0
0253,20090129,1.02,1.02,1.02,1.02,0
0254,20090129,0.097,0.097,0.097,0.097,20000
0255,20090129,2.35,2.35,2.30,2.30,32000
0256,20090129,0.42,0.42,0.42,0.42,100000
0257,20090129,1.53,1.53,1.49,1.51,12736000
0258,20090129,1.43,1.50,1.43,1.45,90000
0259,20090129,0.33,0.33,0.33,0.33,0
0260,20090129,0.103,0.114,0.103,0.112,80000
0261,20090129,0.01,0.01,0.01,0.01,4320000
0262,20090129,0.111,0.111,0.111,0.125,6000
0263,20090129,0.13,0.132,0.13,0.132,136000
0264,20090129,0.48,0.48,0.48,0.48,0
0265,20090129,0.80,0.80,0.80,0.80,10000
0266,20090129,5.30,5.30,5.20,5.20,6000
0267,20090129,9.30,9.48,9.06,9.23,7951345
0268,20090129,0.65,0.67,0.63,0.67,5694000
0269,20090129,0.045,0.045,0.042,0.042,2000000
0270,20090129,3.06,3.08,2.89,2.91,16870040
0271,20090129,0.32,0.32,0.32,0.33,9000
0272,20090129,1.91,2.02,1.91,1.99,6652000
0273,20090129,0.56,0.58,0.56,0.56,183320
0274,20090129,0.275,0.28,0.265,0.28,12300000
0275,20090129,1.10,1.11,1.00,1.02,55856
0276,20090129,2.15,2.23,2.12,2.14,8156500
0277,20090129,2.80,2.80,2.80,2.80,0
0278,20090129,1.65,1.65,1.65,1.65,0
0279,20090129,0.154,0.158,0.153,0.153,2247090
0280,20090129,0.355,0.36,0.35,0.35,116000
0281,20090129,0.178,0.178,0.178,0.178,0
0282,20090129,0.90,0.90,0.83,0.84,4932000
0283,20090129,4.09,4.10,4.09,4.10,22000
0285,20090129,2.55,2.70,2.55,2.60,2557000
0286,20090129,0.18,0.188,0.18,0.181,1616000
0287,20090129,3.50,3.50,3.50,3.50,4000
0288,20090129,0.078,0.078,0.078,0.078,0
0289,20090129,7.80,7.90,7.78,7.90,61000
0290,20090129,0.305,0.305,0.305,0.305,0
0291,20090129,12.00,12.00,11.10,11.32,7568821
0292,20090129,0.035,0.037,0.035,0.035,4401256
0293,20090129,9.28,9.28,8.62,8.85,4472836
0294,20090129,0.93,0.93,0.93,0.93,1000
0295,20090129,0.018,0.02,0.018,0.02,1436000
0296,20090129,0.42,0.425,0.415,0.415,250000
0297,20090129,4.41,4.44,4.26,4.44,21225000
0298,20090129,0.158,0.163,0.158,0.158,2594000
0299,20090129,0.51,0.52,0.50,0.50,1368000
0300,20090129,3.60,3.85,3.55,3.85,730299
0302,20090129,37.30,39.00,35.35,37.00,520000
0303,20090129,29.00,29.70,28.10,29.00,269200
0304,20090129,1.50,1.50,1.50,1.50,0
0305,20090129,0.52,0.54,0.52,0.54,120000
0306,20090129,0.76,0.76,0.76,0.76,0
0307,20090129,0.057,0.057,0.057,0.057,40000
0308,20090129,1.20,1.22,1.19,1.21,8808695
0309,20090129,0.17,0.17,0.17,0.17,200000
0310,20090129,0.58,0.58,0.58,0.58,0
0311,20090129,0.48,0.48,0.48,0.48,205600
0313,20090129,0.053,0.053,0.052,0.052,266000
0315,20090129,6.00,6.03,5.98,6.02,117500
0316,20090129,17.18,17.96,17.18,17.74,801000
0317,20090129,7.90,8.50,7.90,8.27,1582000
0318,20090129,0.081,0.095,0.081,0.092,455000
0319,20090129,0.80,0.80,0.77,0.80,64000
0320,20090129,0.415,0.415,0.415,0.415,0
0321,20090129,3.20,3.30,3.04,3.22,476000
0322,20090129,9.40,9.40,8.98,9.00,2547130
0323,20090129,2.50,2.50,2.40,2.46,31537170
0326,20090129,0.034,0.038,0.031,0.033,13448560
0328,20090129,1.25,1.28,1.25,1.29,196000
0329,20090129,0.145,0.145,0.145,0.145,0
0330,20090129,42.90,42.90,39.60,40.65,5753500
0332,20090129,0.08,0.082,0.08,0.082,142000
0333,20090129,0.24,0.25,0.24,0.25,232000
0334,20090129,0.154,0.168,0.154,0.161,150000
0335,20090129,0.69,0.69,0.69,0.69,10000
0336,20090129,5.33,5.45,5.07,5.17,5206000
0337,20090129,0.85,0.85,0.82,0.83,272000
0338,20090129,1.80,1.86,1.79,1.80,8335680
0339,20090129,0.249,0.249,0.249,0.249,20000
0340,20090129,0.201,0.205,0.19,0.203,6858000
0341,20090129,15.00,15.80,15.00,15.30,1034000
0342,20090129,0.265,0.265,0.265,0.265,120000
0343,20090129,0.48,0.50,0.465,0.48,136800
0345,20090129,3.25,3.30,3.11,3.15,1122100
0346,20090129,0.73,0.73,0.69,0.70,18540000
0347,20090129,7.00,7.41,6.90,7.26,31576736
0348,20090129,0.063,0.063,0.063,0.063,198000
0349,20090129,7.40,7.40,7.22,7.40,2172950
0350,20090129,0.79,0.81,0.79,0.81,368000
0351,20090129,0.071,0.071,0.069,0.069,210000
0352,20090129,0.39,0.39,0.39,0.39,0
0353,20090129,0.074,0.095,0.063,0.085,310166016
0355,20090129,0.32,0.32,0.30,0.305,574600
0357,20090129,3.04,3.15,2.95,2.98,182000
0358,20090129,5.28,5.44,5.22,5.22,21838432
0359,20090129,0.49,0.49,0.475,0.48,80000
0360,20090129,0.83,0.84,0.82,0.82,104000
0361,20090129,0.32,0.32,0.32,0.32,0
0362,20090129,0.17,0.18,0.17,0.174,100000
0363,20090129,19.50,20.40,19.50,20.20,4219094
0365,20090129,0.13,0.14,0.13,0.14,140000
0366,20090129,2.20,2.21,2.00,2.05,180000
0367,20090129,0.36,0.365,0.35,0.355,316000
0368,20090129,1.90,1.94,1.88,1.92,1508500
0369,20090129,1.06,1.06,1.06,1.06,0
0370,20090129,0.032,0.032,0.032,0.03,766000
0371,20090129,0.83,0.83,0.83,0.83,50000
0372,20090129,0.091,0.092,0.089,0.089,220000
0373,20090129,13.40,13.40,13.40,13.40,0
0374,20090129,2.15,2.15,2.15,2.15,4000
0375,20090129,2.92,2.92,2.92,2.92,0
0376,20090129,0.10,0.10,0.10,0.10,0
0377,20090129,0.34,0.34,0.34,0.34,0
0378,20090129,2.22,2.22,2.22,2.22,0
0379,20090129,0.15,0.15,0.132,0.15,250000
0380,20090129,0.026,0.028,0.024,0.025,69680000
0381,20090129,0.239,0.239,0.239,0.239,0
0382,20090129,0.139,0.15,0.139,0.15,76000
0383,20090129,0.39,0.40,0.38,0.39,473800
0384,20090129,1.06,1.09,1.06,1.06,4892000
0385,20090129,0.16,0.16,0.16,0.16,0
0386,20090129,4.43,4.48,4.30,4.33,188289264
0387,20090129,0.57,0.57,0.57,0.57,0
0388,20090129,69.35,69.35,67.30,67.30,8118269
0390,20090129,4.40,4.48,4.32,4.35,24621800
0391,20090129,0.20,0.22,0.20,0.22,50000
0392,20090129,31.60,32.15,30.20,30.65,927200
0393,20090129,1.94,1.94,1.93,1.93,44000
0395,20090129,3.00,3.00,3.00,3.00,6800
0397,20090129,0.013,0.013,0.012,0.013,112700000
0398,20090129,0.97,0.97,0.96,0.97,212000
0399,20090129,0.35,0.365,0.32,0.33,2200000
0402,20090129,0.132,0.132,0.132,0.132,0
0403,20090129,0.26,0.26,0.26,0.285,2000
0404,20090129,0.57,0.58,0.56,0.58,340000
0405,20090129,1.69,1.82,1.69,1.76,395000
0406,20090129,0.68,0.69,0.67,0.68,702000
0408,20090129,1.90,2.02,1.90,2.02,284000
0409,20090129,0.265,0.285,0.265,0.28,196000
0410,20090129,2.75,2.86,2.70,2.80,4420000
0411,20090129,3.35,3.35,3.35,3.35,0
0412,20090129,0.49,0.50,0.49,0.50,215240
0413,20090129,0.43,0.43,0.43,0.43,0
0416,20090129,2.76,2.76,2.76,2.76,150000
0417,20090129,0.81,0.81,0.81,0.81,0
0418,20090129,0.18,0.18,0.18,0.18,796000
0419,20090129,0.041,0.041,0.039,0.04,7500000
0420,20090129,0.33,0.33,0.315,0.32,904000
0422,20090129,0.56,0.56,0.54,0.54,96000
0423,20090129,1.35,1.35,1.35,1.35,4000
0425,20090129,2.98,2.98,2.98,2.98,4000
0426,20090129,0.23,0.23,0.23,0.23,56000
0428,20090129,4.90,4.90,4.90,4.90,0
0430,20090129,0.063,0.063,0.063,0.063,10000
0431,20090129,0.255,0.255,0.255,0.255,0
0432,20090129,1.58,1.60,1.57,1.57,1437966
0433,20090129,0.06,0.06,0.06,0.06,250000
0435,20090129,1.44,1.50,1.41,1.49,1604000
0438,20090129,0.33,0.345,0.31,0.34,760000
0439,20090129,0.025,0.025,0.025,0.025,0
0440,20090129,18.88,20.05,18.88,19.42,264000
0444,20090129,0.30,0.30,0.30,0.30,423000
0448,20090129,0.295,0.295,0.295,0.295,50000
0450,20090129,1.10,1.13,1.09,1.09,102000
0451,20090129,1.07,1.07,1.07,1.07,15000
0455,20090129,0.40,0.40,0.40,0.40,60000
0456,20090129,0.265,0.265,0.265,0.265,0
0457,20090129,0.35,0.35,0.35,0.35,0
0458,20090129,0.95,0.95,0.95,1.00,14000
0462,20090129,0.29,0.29,0.29,0.29,8000
0464,20090129,0.27,0.27,0.27,0.27,16000
0467,20090129,0.31,0.315,0.295,0.305,8090000
0469,20090129,0.107,0.107,0.107,0.107,0
0471,20090129,0.031,0.032,0.031,0.032,760000
0472,20090129,0.25,0.25,0.25,0.25,0
0474,20090129,0.39,0.39,0.39,0.39,0
0475,20090129,0.43,0.43,0.43,0.43,0
0476,20090129,0.18,0.18,0.177,0.18,330000
0477,20090129,0.42,0.42,0.42,0.42,244000
0479,20090129,0.025,0.025,0.025,0.025,0
0480,20090129,1.67,1.78,1.66,1.77,1016519
0482,20090129,1.21,1.21,1.21,1.21,36000
0483,20090129,0.90,0.90,0.90,0.90,0
0485,20090129,0.195,0.195,0.195,0.195,0
0487,20090129,0.435,0.46,0.43,0.43,284000
0488,20090129,0.106,0.11,0.105,0.106,55403000
0489,20090129,2.80,2.86,2.62,2.70,21951670
0491,20090129,0.022,0.022,0.022,0.022,0
0493,20090129,1.12,1.12,1.12,1.12,0
0494,20090129,17.24,17.24,15.90,16.00,15215687
0495,20090129,0.06,0.06,0.06,0.073,5000
0496,20090129,0.88,0.88,0.88,0.80,2000
0497,20090129,0.116,0.116,0.116,0.116,40000
0498,20090129,0.34,0.35,0.33,0.34,1764152
0499,20090129,0.013,0.013,0.013,0.013,0
0500,20090129,0.198,0.202,0.191,0.191,690000
0501,20090129,0.01,0.01,0.01,0.01,0
0502,20090129,0.58,0.58,0.58,0.58,0
0504,20090129,0.021,0.025,0.021,0.025,100000
0505,20090129,0.63,0.64,0.62,0.64,159000
0506,20090129,2.78,2.83,2.55,2.60,1510000
0508,20090129,0.71,0.71,0.71,0.71,0
0509,20090129,0.17,0.17,0.168,0.168,215000
0511,20090129,26.25,27.55,25.75,27.40,1777968
0512,20090129,0.20,0.20,0.20,0.20,0
0513,20090129,0.66,0.66,0.66,0.66,0
0515,20090129,0.34,0.355,0.34,0.355,300000
0516,20090129,0.215,0.215,0.215,0.215,0
0517,20090129,1.66,1.70,1.65,1.66,1150000
0518,20090129,0.95,0.96,0.95,0.96,46000
0519,20090129,0.19,0.19,0.19,0.19,0
0521,20090129,0.315,0.315,0.29,0.315,132000
0522,20090129,22.90,26.00,22.50,24.90,562900
0524,20090129,0.27,0.34,0.27,0.34,35200
0525,20090129,2.49,2.55,2.43,2.46,4676507
0526,20090129,0.158,0.158,0.158,0.158,0
0527,20090129,0.241,0.241,0.241,0.241,0
0528,20090129,0.25,0.28,0.25,0.255,296000
0528,20090129,0.25,0.28,0.25,0.255,296000
0529,20090129,1.00,1.05,1.00,1.05,8000
0530,20090129,0.022,0.024,0.022,0.022,9120000
0531,20090129,0.70,0.72,0.70,0.70,123000
0532,20090129,0.56,0.56,0.56,0.56,0
0533,20090129,0.96,0.96,0.94,0.94,100000
0535,20090129,0.075,0.075,0.075,0.075,0
0536,20090129,0.57,0.57,0.56,0.56,296000
0538,20090129,2.96,2.97,2.75,2.76,3666000
0539,20090129,0.43,0.44,0.425,0.44,542000
0542,20090129,0.03,0.03,0.03,0.03,500000
0543,20090129,1.07,1.07,1.05,1.07,315000
0544,20090129,0.024,0.024,0.024,0.024,400000
0546,20090129,0.385,0.42,0.385,0.41,56000
0547,20090129,0.042,0.042,0.042,0.042,0
0548,20090129,2.75,2.81,2.72,2.76,992239
0549,20090129,0.17,0.17,0.17,0.17,0
0550,20090129,0.56,0.56,0.56,0.56,0
0551,20090129,14.00,14.08,13.22,13.46,3993117
0552,20090129,4.75,4.84,4.71,4.74,7322000
0553,20090129,0.95,0.99,0.95,0.97,1010000
0554,20090129,0.20,0.20,0.20,0.20,40000
0555,20090129,0.24,0.275,0.237,0.265,43998400
0556,20090129,0.71,0.71,0.71,0.71,98000
0557,20090129,0.45,0.45,0.45,0.45,0
0558,20090129,0.22,0.22,0.22,0.22,50000
0559,20090129,0.35,0.35,0.35,0.35,0
0560,20090129,0.76,0.76,0.75,0.76,186000
0563,20090129,4.95,4.95,4.95,4.95,0
0565,20090129,0.18,0.195,0.18,0.195,430000
0566,20090129,0.215,0.215,0.215,0.215,0
0567,20090129,0.30,0.30,0.30,0.30,0
0568,20090129,0.50,0.52,0.48,0.495,8320000
0568,20090129,0.50,0.52,0.48,0.495,8320000
0569,20090129,1.43,1.43,1.43,1.43,0
0570,20090129,0.42,0.42,0.42,0.42,0
0571,20090129,1.16,1.21,1.10,1.16,3630000
0572,20090129,0.37,0.37,0.37,0.37,0
0573,20090129,1.55,1.60,1.55,1.64,5000
0575,20090129,0.108,0.108,0.104,0.108,8127000
0576,20090129,4.30,4.42,4.25,4.29,12336481
0577,20090129,0.37,0.37,0.37,0.37,0
0578,20090129,0.55,0.60,0.53,0.57,288000
0581,20090129,1.23,1.38,1.23,1.36,820000
0582,20090129,0.85,0.85,0.85,0.85,2430000
0583,20090129,2.58,2.58,2.58,2.58,0
0585,20090129,0.34,0.34,0.34,0.34,0
0587,20090129,0.47,0.55,0.47,0.52,528000
0588,20090129,1.15,1.18,1.11,1.15,862000
0589,20090129,7.35,8.20,7.35,8.02,1403500
0590,20090129,1.70,1.78,1.69,1.73,498000
0592,20090129,0.184,0.184,0.181,0.191,619000
0593,20090129,1.90,1.90,1.90,1.90,0
0595,20090129,0.20,0.20,0.20,0.20,0
0597,20090129,0.11,0.128,0.106,0.128,1582200
0598,20090129,1.30,1.33,1.30,1.30,383000
0599,20090129,0.40,0.40,0.40,0.40,13000
0600,20090129,0.17,0.17,0.164,0.164,28000
0601,20090129,0.115,0.115,0.115,0.115,228000
0602,20090129,0.285,0.285,0.285,0.285,0
0603,20090129,0.195,0.197,0.195,0.197,1560800
0604,20090129,1.27,1.30,1.25,1.29,5286000
0605,20090129,0.14,0.14,0.14,0.14,30000
0606,20090129,3.50,3.53,3.45,3.49,4904000
0607,20090129,0.48,0.48,0.48,0.48,0
0608,20090129,1.45,1.45,1.45,1.45,0
0609,20090129,0.34,0.34,0.34,0.34,0
0610,20090129,0.75,0.75,0.75,0.75,0
0611,20090129,0.315,0.315,0.305,0.305,980000
0612,20090129,0.06,0.06,0.06,0.058,60000
0613,20090129,0.05,0.052,0.05,0.052,1260000
0616,20090129,0.16,0.16,0.149,0.149,464000
0617,20090129,1.05,1.10,1.05,1.10,153000
0618,20090129,0.119,0.119,0.119,0.119,0
0619,20090129,0.045,0.046,0.044,0.048,1700000
0620,20090129,0.022,0.022,0.022,0.022,120000
0621,20090129,1.26,1.26,1.26,1.26,2000
0622,20090129,0.091,0.10,0.091,0.098,758000
0623,20090129,1.24,1.24,1.13,1.22,367000
0625,20090129,2.40,2.41,2.30,2.39,146000
0626,20090129,2.86,2.86,2.74,2.79,632000
0627,20090129,0.014,0.014,0.014,0.014,0
0628,20090129,0.27,0.27,0.25,0.255,898400
0629,20090129,0.61,0.61,0.61,0.61,30000
0630,20090129,0.265,0.28,0.255,0.26,10248000
0632,20090129,0.30,0.30,0.30,0.30,20000
0635,20090129,0.91,0.91,0.91,0.92,22000
0636,20090129,2.04,2.07,1.99,2.01,1310000
0637,20090129,0.37,0.37,0.37,0.37,0
0638,20090129,1.26,1.26,1.26,1.26,0
0639,20090129,1.78,1.80,1.70,1.79,1198961
0641,20090129,1.28,1.28,1.28,1.30,24000
0643,20090129,0.24,0.24,0.235,0.235,470000
0645,20090129,0.475,0.475,0.475,0.475,0
0646,20090129,0.40,0.40,0.40,0.40,24000
0647,20090129,0.10,0.10,0.10,0.105,80000
0648,20090129,0.029,0.031,0.028,0.03,8868000
0650,20090129,0.212,0.212,0.212,0.212,200000
0651,20090129,0.02,0.02,0.019,0.019,20080000
0653,20090129,2.32,2.35,2.27,2.27,85000
0655,20090129,0.70,0.70,0.70,0.70,0
0656,20090129,2.38,2.43,2.33,2.37,4766000
0657,20090129,0.17,0.17,0.17,0.17,0
0658,20090129,9.15,9.30,8.71,9.15,6143168
0659,20090129,11.00,11.00,9.38,9.50,1200369
0660,20090129,0.455,0.46,0.44,0.44,1060000
0661,20090129,0.217,0.217,0.209,0.214,566000
0662,20090129,2.12,2.12,2.10,2.12,150000
0663,20090129,0.078,0.082,0.076,0.082,3500000
0665,20090129,1.15,1.16,1.13,1.16,1059819
0666,20090129,0.094,0.094,0.094,0.094,868000
0667,20090129,0.45,0.45,0.45,0.45,0
0668,20090129,0.40,0.41,0.40,0.40,278000
0669,20090129,2.50,2.62,2.48,2.50,6834917
0670,20090129,1.03,1.06,0.97,0.98,20330000
0672,20090129,1.10,1.10,1.02,1.03,288000
0673,20090129,0.20,0.20,0.20,0.20,0
0674,20090129,0.095,0.095,0.095,0.096,200000
0675,20090129,0.16,0.16,0.16,0.16,0
0676,20090129,1.37,1.37,1.37,1.37,0
0677,20090129,0.201,0.203,0.20,0.203,1520000
0678,20090129,0.61,0.61,0.61,0.61,50000
0679,20090129,0.171,0.171,0.171,0.171,0
0680,20090129,0.04,0.041,0.04,0.041,1600000
0681,20090129,0.106,0.112,0.106,0.12,210571
0682,20090129,5.31,5.41,5.14,5.14,7862993
0683,20090129,19.00,19.20,18.14,18.80,2193884
0684,20090129,0.82,0.82,0.82,0.82,0
0685,20090129,1.25,1.25,1.25,1.25,3000
0686,20090129,0.50,0.59,0.46,0.55,616000
0687,20090129,0.43,0.43,0.43,0.43,0
0688,20090129,10.00,10.38,9.72,10.34,40079068
0689,20090129,0.065,0.075,0.065,0.072,3300000
0690,20090129,0.04,0.041,0.039,0.041,14616000
0691,20090129,2.00,2.09,2.00,2.02,5633000
0692,20090129,0.179,0.179,0.179,0.179,0
0693,20090129,1.12,1.12,1.12,1.12,0
0694,20090129,3.29,3.40,3.28,3.33,9222000
0696,20090129,3.20,3.20,3.11,3.11,69000
0697,20090129,0.77,0.77,0.75,0.76,30262266
0698,20090129,0.056,0.056,0.055,0.056,3260000
0700,20090129,47.55,47.85,46.40,47.50,7683043
0701,20090129,0.11,0.11,0.11,0.11,0
0702,20090129,0.166,0.171,0.16,0.16,5990000
0703,20090129,0.31,0.31,0.31,0.31,0
0704,20090129,0.53,0.54,0.53,0.54,148000
0705,20090129,0.60,0.60,0.60,0.60,14000
0706,20090129,0.08,0.08,0.08,0.08,0
0707,20090129,0.15,0.15,0.15,0.15,16000
0708,20090129,0.186,0.194,0.185,0.188,125000
0709,20090129,1.95,1.95,1.87,1.89,2088000
0710,20090129,1.87,2.00,1.87,1.94,587000
0711,20090129,0.31,0.335,0.305,0.315,265159
0713,20090129,0.081,0.081,0.081,0.081,0
0715,20090129,0.57,0.57,0.56,0.57,504000
0716,20090129,0.78,0.80,0.75,0.78,6044000
0717,20090129,0.22,0.23,0.214,0.217,426000
0718,20090129,0.21,0.21,0.21,0.21,75000
0719,20090129,1.26,1.28,1.26,1.27,64000
0720,20090129,0.24,0.275,0.24,0.248,52000
0721,20090129,0.044,0.055,0.044,0.046,140000
0722,20090129,1.10,1.10,1.10,1.10,100000
0723,20090129,0.055,0.055,0.055,0.055,0
0724,20090129,0.079,0.08,0.079,0.08,190000
0725,20090129,0.39,0.39,0.39,0.39,0
0726,20090129,0.34,0.34,0.34,0.34,0
0727,20090129,0.42,0.42,0.42,0.42,0
0728,20090129,2.80,2.80,2.70,2.70,83731408
0729,20090129,0.03,0.04,0.03,0.037,2420000
0730,20090129,0.28,0.30,0.28,0.30,101000
0731,20090129,0.41,0.41,0.41,0.41,130000
0732,20090129,3.90,3.90,3.80,3.82,15983
0733,20090129,0.79,0.83,0.76,0.82,1828000
0735,20090129,0.206,0.237,0.206,0.224,93900000
0736,20090129,0.097,0.097,0.097,0.097,0
0737,20090129,4.45,4.74,4.45,4.56,1441000
0738,20090129,0.56,0.60,0.55,0.58,200000
0739,20090129,1.19,1.30,1.19,1.29,3355000
0743,20090129,3.40,3.50,3.35,3.50,435000
0745,20090129,0.075,0.09,0.075,0.09,838000
0746,20090129,0.55,0.55,0.55,0.55,0
0747,20090129,0.60,0.60,0.60,0.60,0
0750,20090129,1.23,1.26,1.22,1.23,3528000
0751,20090129,0.46,0.485,0.46,0.48,4320000
0752,20090129,0.45,0.475,0.445,0.47,2485562
0753,20090129,1.97,1.98,1.91,1.91,11165524
0754,20090129,4.25,4.25,3.90,4.15,9914100
0755,20090129,0.129,0.13,0.124,0.129,1035000
0756,20090129,0.73,0.73,0.73,0.73,4000
0757,20090129,1.70,1.75,1.66,1.66,1894000
0758,20090129,0.094,0.094,0.094,0.094,0
0759,20090129,0.15,0.15,0.15,0.15,0
0760,20090129,0.128,0.128,0.128,0.129,30000
0761,20090129,0.128,0.128,0.10,0.103,8824000
0762,20090129,7.30,7.42,7.12,7.17,38578884
0763,20090129,20.90,21.95,20.85,21.75,1751800
0764,20090129,0.109,0.113,0.105,0.111,9890000
0765,20090129,0.31,0.35,0.31,0.33,1420000
0766,20090129,0.042,0.045,0.038,0.04,1090000
0767,20090129,0.04,0.045,0.04,0.045,1320000
0768,20090129,0.025,0.025,0.025,0.025,0
0769,20090129,0.72,0.75,0.70,0.70,4054000
0770,20090129,1.95,1.95,1.95,1.95,0
0771,20090129,1.65,1.65,1.50,1.50,60000
0789,20090129,0.45,0.60,0.45,0.60,1519000
0800,20090129,0.86,0.86,0.86,0.86,2000
0806,20090129,2.32,2.45,2.24,2.31,388416
0808,20090129,0.88,0.90,0.87,0.89,1655000
0809,20090129,1.07,1.13,1.07,1.11,10289878
0810,20090129,0.11,0.12,0.11,0.12,670000
0811,20090129,1.76,1.88,1.76,1.83,2237000
0812,20090129,0.205,0.205,0.205,0.205,0
0813,20090129,5.00,5.09,4.84,5.05,10720000
0814,20090129,2.70,2.70,2.70,2.70,20000
0817,20090129,1.73,1.75,1.65,1.69,4994000
0818,20090129,0.68,0.74,0.68,0.69,879000
0819,20090129,0.90,0.90,0.89,0.90,298000
0820,20090129,3.80,3.83,3.76,3.81,421500
0822,20090129,0.22,0.228,0.22,0.222,440000
0823,20090129,15.38,15.40,14.30,14.70,12767789
0825,20090129,2.75,2.97,2.75,2.90,2424000
0826,20090129,1.62,1.62,1.42,1.62,43000
0828,20090129,1.01,1.06,1.01,1.06,519000
0832,20090129,0.62,0.65,0.61,0.61,1699000
0833,20090129,0.24,0.24,0.24,0.24,50000
0834,20090129,1.22,1.22,1.14,1.16,404000
0835,20090129,0.135,0.135,0.135,0.135,0
0836,20090129,14.00,14.12,13.60,13.92,4934936
0838,20090129,0.53,0.53,0.53,0.53,4000
0848,20090129,0.67,0.69,0.66,0.66,16211000
0850,20090129,0.095,0.095,0.095,0.095,640000
0851,20090129,0.156,0.156,0.156,0.156,0
0852,20090129,2.50,2.51,2.49,2.51,59000
0855,20090129,0.93,0.96,0.93,0.93,386000
0856,20090129,0.455,0.455,0.43,0.43,524000
0857,20090129,6.06,6.07,5.82,5.82,154541024
0858,20090129,1.97,1.97,1.97,1.97,0
0859,20090129,0.32,0.32,0.32,0.32,0
0860,20090129,0.265,0.265,0.265,0.265,0
0861,20090129,2.36,2.36,2.15,2.19,709000
0862,20090129,2.14,2.14,2.14,2.14,0
0868,20090129,1.99,2.01,1.97,1.98,4806000
0869,20090129,0.069,0.072,0.069,0.072,267200
0870,20090129,0.65,0.65,0.65,0.65,0
0874,20090129,2.48,2.50,2.39,2.41,1356000
0875,20090129,0.043,0.043,0.043,0.043,0
0876,20090129,0.40,0.40,0.40,0.40,0
0878,20090129,1.90,1.90,1.90,1.90,0
0880,20090129,1.65,1.65,1.60,1.61,1813000
0882,20090129,2.45,2.50,2.43,2.49,1452400
0883,20090129,7.15,7.15,6.79,6.85,119307512
0885,20090129,0.204,0.204,0.197,0.203,3390000
0887,20090129,0.196,0.196,0.196,0.196,160000
0888,20090129,0.49,0.50,0.49,0.52,138000
0889,20090129,0.70,0.70,0.70,0.70,0
0894,20090129,0.69,0.69,0.69,0.69,0
0896,20090129,0.32,0.33,0.315,0.33,120000
0897,20090129,0.145,0.162,0.145,0.145,36552000
0898,20090129,0.09,0.09,0.09,0.09,0
0899,20090129,0.38,0.38,0.38,0.38,0
0900,20090129,3.20,3.50,3.20,3.45,30000
0901,20090129,0.11,0.11,0.097,0.108,1195000
0902,20090129,5.12,5.33,5.10,5.10,28341390
0903,20090129,1.76,1.80,1.67,1.71,2927674
0904,20090129,5.10,5.30,4.85,5.00,1884288
0905,20090129,0.026,0.026,0.026,0.026,0
0906,20090129,15.28,15.28,15.28,15.28,0
0907,20090129,0.52,0.52,0.52,0.52,0
0908,20090129,0.30,0.315,0.30,0.31,946000
0909,20090129,0.175,0.188,0.175,0.175,700000
0910,20090129,0.275,0.28,0.265,0.275,17112000
0912,20090129,0.40,0.40,0.40,0.40,0
0913,20090129,0.136,0.14,0.135,0.14,240800
0914,20090129,36.20,36.95,35.95,36.40,4477030
0915,20090129,0.18,0.18,0.18,0.18,0
0917,20090129,1.89,1.99,1.89,1.92,1678400
0918,20090129,0.108,0.108,0.108,0.108,0
0919,20090129,0.43,0.445,0.415,0.42,712000
0921,20090129,0.56,0.78,0.56,0.78,62539000
0922,20090129,0.099,0.10,0.099,0.10,40000
0925,20090129,0.16,0.16,0.16,0.16,158000
0927,20090129,1.30,1.30,1.30,1.30,0
0928,20090129,0.40,0.40,0.40,0.40,0
0929,20090129,0.33,0.33,0.33,0.33,0
0931,20090129,0.098,0.11,0.096,0.10,3330000
0933,20090129,0.99,1.20,0.97,1.20,1628000
0934,20090129,0.95,0.95,0.95,0.95,0
0938,20090129,0.25,0.25,0.22,0.25,54000
0939,20090129,3.90,3.95,3.87,3.91,471906240
0941,20090129,73.85,73.85,69.90,70.00,29976342
0943,20090129,0.249,0.249,0.249,0.249,0
0945,20090129,137.00,137.50,135.30,136.10,185146
0952,20090129,0.26,0.26,0.26,0.26,0
0959,20090129,0.198,0.20,0.195,0.197,3629500
0963,20090129,0.66,0.66,0.66,0.66,0
0966,20090129,9.50,10.32,9.50,9.93,2062100
0968,20090129,2.20,2.68,2.09,2.68,6272000
0969,20090129,0.55,0.55,0.55,0.55,0
0970,20090129,0.325,0.325,0.325,0.325,0
0978,20090129,0.066,0.067,0.066,0.067,30000
0979,20090129,0.42,0.475,0.42,0.475,34000
0980,20090129,8.20,8.40,8.00,8.06,146000
0981,20090129,0.255,0.26,0.247,0.25,23665000
0982,20090129,0.81,0.81,0.81,0.81,0
0983,20090129,5.48,5.50,5.31,5.36,470000
0984,20090129,9.22,9.22,9.22,9.22,0
0985,20090129,0.058,0.061,0.058,0.06,44708000
0986,20090129,0.25,0.25,0.25,0.25,0
0987,20090129,0.34,0.34,0.33,0.33,310444
0988,20090129,0.70,0.71,0.70,0.70,471000
0989,20090129,0.075,0.075,0.075,0.075,11000
0990,20090129,0.058,0.058,0.058,0.058,16000
0991,20090129,3.46,3.58,3.43,3.54,19457796
0992,20090129,1.42,1.46,1.41,1.44,67469976
0993,20090129,0.101,0.101,0.101,0.101,0
0995,20090129,2.81,2.95,2.81,2.86,338006
0996,20090129,1.31,1.31,1.31,1.31,0
0997,20090129,1.69,1.69,1.69,1.69,0
0998,20090129,2.97,2.97,2.82,2.82,32828844
0999,20090129,0.455,0.455,0.435,0.435,16000
1000,20090129,2.48,2.48,2.48,2.48,0
1001,20090129,0.40,0.40,0.40,0.40,170000
1003,20090129,0.018,0.019,0.017,0.018,5836000
1004,20090129,0.043,0.05,0.041,0.049,568000
1005,20090129,0.315,0.315,0.315,0.315,0
1010,20090129,0.139,0.139,0.139,0.139,0
1013,20090129,0.048,0.049,0.048,0.049,90000
1031,20090129,0.10,0.10,0.10,0.10,0
1033,20090129,0.79,0.80,0.77,0.79,4493000
1036,20090129,6.34,6.34,6.34,6.34,0
1037,20090129,0.26,0.26,0.26,0.26,0
1038,20090129,27.85,29.20,27.85,28.45,2374078
1041,20090129,0.015,0.016,0.015,0.016,13782000
1043,20090129,3.41,3.45,3.30,3.36,712000
1044,20090129,26.00,27.70,25.80,26.00,3033880
1045,20090129,0.55,0.57,0.55,0.57,75000
1046,20090129,0.047,0.047,0.043,0.047,150000
1047,20090129,0.20,0.20,0.20,0.20,22000
1049,20090129,0.87,0.87,0.87,0.87,18210
1050,20090129,0.35,0.35,0.35,0.35,0
1051,20090129,0.032,0.038,0.032,0.038,200208
1052,20090129,2.25,2.25,2.20,2.22,1051000
1053,20090129,1.86,1.97,1.82,1.94,4363000
1055,20090129,1.23,1.26,1.21,1.22,4926000
1058,20090129,0.29,0.29,0.29,0.29,0
1059,20090129,0.16,0.18,0.16,0.185,60118
1060,20090129,0.25,0.255,0.249,0.255,866000
1062,20090129,0.129,0.145,0.129,0.145,3700000
1063,20090129,0.056,0.056,0.056,0.056,0
1064,20090129,0.65,0.65,0.65,0.65,0
1065,20090129,1.22,1.28,1.22,1.28,1226000
1068,20090129,9.30,9.31,8.68,9.01,13545942
1070,20090129,0.12,0.12,0.12,0.12,0
1071,20090129,1.65,1.68,1.61,1.61,12010000
1072,20090129,17.00,17.28,16.90,17.06,198289
1073,20090129,0.81,0.81,0.81,0.81,0
1076,20090129,0.295,0.295,0.295,0.295,0
1083,20090129,1.43,1.45,1.43,1.44,500000
1088,20090129,17.10,17.10,16.00,16.30,42427852
1093,20090129,2.30,2.42,2.25,2.41,2354000
1094,20090129,0.385,0.41,0.385,0.395,11792000
1097,20090129,0.57,0.58,0.56,0.56,277293
1098,20090129,2.70,2.79,2.70,2.78,933000
1100,20090129,0.70,0.71,0.70,0.71,55800
1104,20090129,0.285,0.29,0.28,0.29,2560000
1105,20090129,0.395,0.395,0.395,0.39,4000
1108,20090129,0.87,0.87,0.87,0.87,0
1109,20090129,9.18,9.34,9.00,9.20,12433449
1111,20090129,9.08,9.08,8.88,9.00,39000
1114,20090129,0.48,0.48,0.46,0.47,32680000
1116,20090129,0.66,0.66,0.66,0.66,0
1118,20090129,0.20,0.20,0.20,0.20,180000
1120,20090129,1.60,1.60,1.60,1.60,62000
1122,20090129,0.75,0.78,0.75,0.75,3006000
1123,20090129,0.35,0.36,0.35,0.36,140000
1124,20090129,0.29,0.29,0.29,0.29,0
1125,20090129,0.092,0.096,0.092,0.095,3580000
1126,20090129,0.12,0.12,0.12,0.12,0
1129,20090129,0.096,0.097,0.096,0.096,480000
1130,20090129,0.082,0.083,0.078,0.08,11980000
1131,20090129,0.445,0.50,0.40,0.50,5000000
1132,20090129,3.56,3.56,3.56,3.56,0
1133,20090129,5.25,5.31,5.15,5.28,7942078
1135,20090129,7.25,7.25,7.10,7.25,74000
1136,20090129,1.70,1.73,1.67,1.70,312000
1137,20090129,0.86,0.88,0.86,0.86,272000
1138,20090129,7.50,7.68,7.24,7.40,18833776
1139,20090129,0.149,0.149,0.149,0.149,0
1140,20090129,0.70,0.70,0.70,0.70,0
1141,20090129,0.099,0.099,0.099,0.099,0
1142,20090129,0.11,0.11,0.092,0.099,10180000
1149,20090129,0.51,0.51,0.51,0.51,0
1155,20090129,0.79,0.81,0.78,0.80,480000
1159,20090129,0.12,0.12,0.12,0.12,0
1160,20090129,0.35,0.35,0.35,0.35,0
1161,20090129,1.98,2.00,1.98,1.98,90000
1163,20090129,0.29,0.29,0.29,0.29,0
1164,20090129,0.156,0.156,0.155,0.156,1065000
1166,20090129,0.034,0.036,0.034,0.036,14042500
1168,20090129,0.55,0.55,0.52,0.52,1191227
1169,20090129,1.06,1.06,1.02,1.05,3922522
1170,20090129,0.52,0.54,0.52,0.54,270000
1171,20090129,5.27,5.27,5.01,5.10,28231050
1172,20090129,0.108,0.108,0.108,0.108,0
1173,20090129,0.085,0.085,0.085,0.085,120000
1174,20090129,0.60,0.61,0.58,0.59,2753793
1175,20090129,3.50,3.68,3.47,3.60,625000
1176,20090129,0.18,0.18,0.18,0.18,0
1177,20090129,1.22,1.24,1.22,1.24,108000
1180,20090129,0.031,0.031,0.031,0.031,2000
1182,20090129,0.097,0.099,0.092,0.092,165000
1184,20090129,0.55,0.55,0.55,0.55,0
1185,20090129,0.26,0.26,0.26,0.26,70000
1186,20090129,10.36,10.56,10.18,10.48,11670221
1187,20090129,0.77,0.77,0.77,0.77,0
1188,20090129,0.096,0.096,0.096,0.096,0
1189,20090129,0.026,0.026,0.025,0.025,4342000
1191,20090129,0.099,0.10,0.099,0.10,72000
1192,20090129,0.109,0.109,0.104,0.108,3120000
1193,20090129,2.80,2.80,2.52,2.66,27700
1194,20090129,0.26,0.26,0.26,0.26,0
1195,20090129,0.25,0.25,0.25,0.25,160000
1196,20090129,0.224,0.224,0.224,0.224,0
1198,20090129,0.30,0.305,0.295,0.295,648000
1199,20090129,7.39,7.39,6.96,7.03,6154366
1200,20090129,2.30,2.39,2.20,2.36,15917817
1201,20090129,2.29,2.44,2.29,2.40,678000
1202,20090129,0.65,0.65,0.61,0.60,60000
1203,20090129,0.63,0.67,0.63,0.67,90000
1205,20090129,0.82,0.83,0.80,0.82,8086900
1207,20090129,0.50,0.51,0.495,0.50,2414000
1208,20090129,1.07,1.11,1.07,1.10,848084
1211,20090129,15.50,15.50,14.60,14.62,6231483
1212,20090129,6.71,6.75,6.29,6.33,442500
1213,20090129,0.45,0.45,0.45,0.45,0
1215,20090129,0.285,0.285,0.265,0.265,37272548
1218,20090129,0.138,0.25,0.138,0.165,178200
1220,20090129,1.01,1.01,1.01,1.01,0
1221,20090129,2.70,2.70,2.70,2.70,2000
1222,20090129,0.023,0.023,0.022,0.023,27198000
1223,20090129,0.20,0.20,0.20,0.20,845000
1224,20090129,1.81,1.83,1.76,1.81,14082000
1225,20090129,0.40,0.405,0.40,0.405,208000
1226,20090129,0.30,0.30,0.30,0.30,0
1227,20090129,0.05,0.05,0.044,0.049,772000
1228,20090129,0.046,0.047,0.045,0.046,42580000
1229,20090129,0.92,0.92,0.92,0.92,0
1368,20090129,1.65,1.70,1.60,1.68,699500
1382,20090129,0.71,0.71,0.69,0.69,141000
1383,20090129,0.33,0.33,0.33,0.325,2000
1386,20090129,0.47,0.47,0.40,0.45,47000
1387,20090129,1.87,1.93,1.82,1.93,13852000
1388,20090129,1.70,1.79,1.70,1.70,21000
1389,20090129,0.79,0.80,0.79,0.79,196000
1393,20090129,2.58,2.58,2.48,2.48,8288961
1398,20090129,3.45,3.45,3.38,3.38,330688032
1399,20090129,0.56,0.56,0.54,0.56,788000
1688,20090129,5.80,6.00,5.80,5.98,5037100
1766,20090129,3.50,3.64,3.42,3.64,16072461
1800,20090129,7.64,7.64,7.40,7.44,33484696
1808,20090129,0.33,0.33,0.33,0.30,2000
1812,20090129,2.81,2.90,2.81,2.85,735000
1813,20090129,1.74,1.75,1.68,1.73,2539500
1818,20090129,6.33,6.40,5.81,5.92,2618000
1828,20090129,1.01,1.02,1.01,1.02,362891
1832,20090129,2.00,2.00,2.00,2.00,0
1833,20090129,2.20,2.20,2.12,2.12,181000
1836,20090129,6.97,7.09,6.90,6.90,108500
1838,20090129,1.10,1.11,1.05,1.08,3396000
1862,20090129,23.50,24.45,23.50,23.95,27400
1868,20090129,1.16,1.25,1.10,1.20,1290000
1880,20090129,3.05,3.24,3.05,3.20,14968000
1881,20090129,0.95,0.98,0.95,0.96,960000
1882,20090129,1.00,1.02,1.00,1.01,309000
1883,20090129,0.85,0.89,0.85,0.88,310000
1886,20090129,10.24,10.24,10.00,10.16,802500
1888,20090129,1.85,2.03,1.81,2.03,4189000
1889,20090129,0.63,0.63,0.62,0.63,447500
1893,20090129,3.66,3.74,3.56,3.59,12097000
1898,20090129,5.70,5.75,5.59,5.62,48777344
1899,20090129,0.83,0.83,0.80,0.80,922656
1919,20090129,4.60,4.60,4.43,4.51,52700436
1991,20090129,0.50,0.50,0.50,0.50,4000
1997,20090129,0.58,0.58,0.57,0.57,306000
2000,20090129,0.59,0.61,0.59,0.59,4286000
2002,20090129,1.00,1.00,0.98,0.98,68000
2005,20090129,0.54,0.55,0.54,0.55,225000
2006,20090129,0.95,1.03,0.95,1.00,2865000
2007,20090129,1.54,1.59,1.53,1.55,4174000
2018,20090129,2.50,2.52,2.43,2.47,792000
2020,20090129,3.68,3.70,3.60,3.65,3941000
2028,20090129,0.20,0.20,0.20,0.20,0
2038,20090129,2.83,2.90,2.79,2.79,9470915
2088,20090129,0.90,0.92,0.88,0.90,1406000
2300,20090129,4.00,4.25,4.00,4.17,549540
2302,20090129,2.95,2.95,2.95,2.95,0
2307,20090129,0.35,0.355,0.35,0.355,14000
2309,20090129,0.075,0.105,0.071,0.089,4962000
2310,20090129,2.681,2.681,2.681,2.681,0
2312,20090129,0.096,0.11,0.096,0.11,1648000
2313,20090129,1.38,1.42,1.36,1.42,458000
2314,20090129,3.37,3.50,3.20,3.46,1547850
2317,20090129,0.42,0.42,0.42,0.42,0
2320,20090129,0.49,0.49,0.49,0.49,0
2322,20090129,0.099,0.099,0.099,0.099,460000
2323,20090129,0.199,0.20,0.199,0.20,120000
2324,20090129,0.032,0.032,0.032,0.035,50000
2326,20090129,0.08,0.08,0.08,0.08,0
2327,20090129,0.132,0.132,0.132,0.132,0
2328,20090129,3.40,3.63,3.40,3.49,26826824
2330,20090129,0.20,0.20,0.20,0.20,0
2332,20090129,2.07,2.07,1.92,1.99,18813000
2333,20090129,2.90,2.90,2.77,2.77,773500
2336,20090129,0.07,0.07,0.07,0.07,0
2337,20090129,1.11,1.11,1.11,1.11,6000
2338,20090129,15.80,16.02,15.48,15.52,1173278
2339,20090129,0.73,0.73,0.73,0.73,0
2340,20090129,0.56,0.56,0.56,0.56,42356
2341,20090129,1.13,1.14,1.12,1.14,22000
2342,20090129,1.88,1.93,1.85,1.85,5606000
2343,20090129,3.90,4.09,3.81,4.00,20524156
2345,20090129,0.84,0.86,0.80,0.82,1302000
2348,20090129,0.66,0.70,0.66,0.70,344000
2349,20090129,0.10,0.115,0.10,0.115,56000
2355,20090129,1.55,1.55,1.55,1.55,22000
2356,20090129,5.62,5.64,5.60,5.62,159200
2357,20090129,1.20,1.23,1.18,1.21,2682000
2358,20090129,0.94,0.94,0.94,0.94,0
2362,20090129,0.249,0.249,0.249,0.249,0
2366,20090129,1.50,1.51,1.47,1.47,818000
2368,20090129,1.06,1.06,1.01,1.01,66000
2369,20090129,0.325,0.33,0.30,0.315,2408000
2371,20090129,0.45,0.45,0.45,0.45,0
2379,20090129,0.12,0.12,0.12,0.12,0
2380,20090129,1.41,1.46,1.41,1.43,5751000
2382,20090129,0.49,0.51,0.49,0.495,432000
2383,20090129,0.29,0.29,0.29,0.29,202000
2387,20090129,8.50,8.76,8.25,8.40,33000
2388,20090129,8.47,8.47,8.00,8.18,47629000
2389,20090129,0.28,0.28,0.28,0.28,0
2398,20090129,0.98,0.98,0.98,0.98,0
2600,20090129,3.59,3.62,3.40,3.42,78137464
2618,20090129,0.069,0.069,0.069,0.069,0
2626,20090129,1.00,1.01,0.94,0.96,16098800
2628,20090129,21.60,21.65,20.75,20.75,66606032
2633,20090129,0.72,0.72,0.72,0.72,0
2662,20090129,0.191,0.20,0.19,0.19,142000
2668,20090129,0.22,0.22,0.22,0.22,0
2678,20090129,0.45,0.45,0.45,0.45,0
2688,20090129,7.26,7.32,7.19,7.20,2136000
2689,20090129,2.02,2.08,1.96,2.05,12070000
2698,20090129,2.55,2.68,2.34,2.38,926000
2700,20090129,0.099,0.099,0.099,0.099,0
2722,20090129,0.60,0.61,0.59,0.59,3622000
2727,20090129,2.43,2.50,2.38,2.45,22838016
2728,20090129,0.56,0.56,0.56,0.56,40000
2777,20090129,6.15,6.25,6.03,6.03,42374252
2778,20090129,1.93,1.99,1.88,1.97,16609659
2788,20090129,0.82,0.90,0.80,0.90,22000
2800,20090129,13.52,13.60,13.22,13.28,16173380
2823,20090129,9.30,9.39,9.24,9.29,53083820
2833,20090129,128.00,134.30,128.00,132.00,71500
2866,20090129,1.13,1.19,1.12,1.17,29545050
2868,20090129,0.79,0.84,0.79,0.83,2412000
2877,20090129,4.76,4.76,4.35,4.40,209000
2878,20090129,0.179,0.179,0.16,0.17,1304000
2880,20090129,2.00,2.12,1.98,2.07,3402000
2882,20090129,0.44,0.59,0.44,0.57,31656000
2883,20090129,5.90,6.15,5.79,5.90,15320962
2888,20090129,97.00,97.50,93.20,93.80,683079
2889,20090129,0.68,0.72,0.68,0.68,332000
2898,20090129,0.31,0.31,0.30,0.30,450000
2899,20090129,3.98,4.00,3.83,3.87,28708152
3300,20090129,0.52,0.56,0.52,0.56,878000
3303,20090129,0.405,0.43,0.405,0.43,392000
3308,20090129,4.30,4.32,4.14,4.14,3244000
3311,20090129,1.14,1.17,1.14,1.16,2100060
3313,20090129,0.71,0.71,0.67,0.71,1040000
3318,20090129,0.94,0.94,0.91,0.93,100000
3322,20090129,0.37,0.37,0.37,0.37,2000
3323,20090129,8.61,8.64,8.40,8.45,20051000
3328,20090129,5.10,5.15,4.95,4.95,49758540
3330,20090129,1.75,1.77,1.73,1.75,1142000
3331,20090129,2.19,2.38,2.19,2.26,1896000
3335,20090129,0.46,0.46,0.45,0.45,1560000
3336,20090129,1.99,2.01,1.72,1.72,3366000
3337,20090129,0.62,0.62,0.59,0.60,506000
3339,20090129,3.51,3.62,3.46,3.62,1430000
3344,20090129,0.95,0.95,0.95,0.95,0
3355,20090129,0.10,0.10,0.10,0.10,2000
3366,20090129,0.89,0.89,0.89,0.89,0
3368,20090129,7.68,7.68,6.70,6.72,7726727
3377,20090129,3.60,3.85,3.60,3.85,31469000
3378,20090129,0.77,0.77,0.74,0.75,780000
3382,20090129,1.73,1.76,1.72,1.75,150000
3383,20090129,2.80,2.89,2.69,2.87,12056000
3389,20090129,1.05,1.06,1.03,1.05,496000
3393,20090129,2.20,2.21,2.03,2.08,248000
3398,20090129,0.43,0.43,0.415,0.425,1975000
3399,20090129,1.51,1.51,1.51,1.51,0
3800,20090129,0.54,0.58,0.54,0.57,405000
3808,20090129,4.49,4.75,4.41,4.60,2613500
3813,20090129,0.76,0.77,0.75,0.76,1803000
3818,20090129,2.08,2.20,2.05,2.19,10746321
3823,20090129,0.143,0.143,0.143,0.143,0
3828,20090129,0.75,0.77,0.75,0.77,4000
3833,20090129,1.90,1.91,1.86,1.88,1758000
3838,20090129,0.56,0.60,0.56,0.59,9745000
3868,20090129,1.53,1.59,1.53,1.57,72000
3883,20090129,0.82,0.82,0.78,0.80,3452000
3888,20090129,2.65,2.77,2.65,2.73,45000
3889,20090129,0.46,0.46,0.46,0.465,2000
3898,20090129,6.18,6.71,6.18,6.55,2865089
3899,20090129,1.55,1.59,1.48,1.50,72000
3900,20090129,2.36,2.69,2.36,2.61,275500
3918,20090129,0.91,0.91,0.82,0.86,2893661
3928,20090129,0.59,0.65,0.59,0.65,30000
3933,20090129,1.85,1.87,1.83,1.84,1008000
3938,20090129,0.395,0.405,0.385,0.40,573000
3968,20090129,12.54,12.58,12.30,12.34,35581156
3983,20090129,3.99,4.05,3.85,4.05,19812288
3988,20090129,2.07,2.07,2.01,2.02,713035520
3989,20090129,0.31,0.315,0.285,0.29,5004000
3993,20090129,2.93,3.04,2.93,2.96,4726000
3998,20090129,0.67,0.69,0.66,0.68,7198000
3999,20090129,0.95,0.97,0.95,0.95,59000
8002,20090129,0.69,0.69,0.69,0.69,0
8003,20090129,0.19,0.19,0.19,0.19,0
8005,20090129,0.275,0.275,0.275,0.275,0
8006,20090129,4.80,4.80,4.80,4.80,0
8007,20090129,0.23,0.23,0.23,0.23,0
8008,20090129,0.53,0.55,0.51,0.52,35500
8009,20090129,0.15,0.15,0.15,0.15,0
8010,20090129,0.015,0.015,0.015,0.015,0
8011,20090129,0.047,0.055,0.047,0.054,3570000
8013,20090129,0.092,0.092,0.092,0.092,0
8015,20090129,0.38,0.38,0.38,0.38,0
8016,20090129,1.44,1.44,1.44,1.44,0
8017,20090129,0.046,0.048,0.044,0.045,43104000
8019,20090129,0.078,0.078,0.078,0.078,5000
8021,20090129,0.073,0.073,0.073,0.073,0
8022,20090129,0.50,0.50,0.50,0.50,0
8025,20090129,0.09,0.09,0.09,0.09,0
8026,20090129,0.205,0.205,0.205,0.205,0
8028,20090129,0.04,0.04,0.04,0.04,0
8029,20090129,0.59,0.59,0.59,0.59,50000
8032,20090129,0.05,0.05,0.05,0.05,2000
8033,20090129,0.099,0.099,0.099,0.099,0
8035,20090129,0.64,0.64,0.64,0.64,0
8037,20090129,0.24,0.24,0.24,0.24,0
8041,20090129,0.038,0.045,0.037,0.044,35880000
8043,20090129,0.098,0.098,0.098,0.098,0
8045,20090129,0.149,0.149,0.149,0.149,0
8046,20090129,0.24,0.26,0.233,0.255,1016000
8047,20090129,0.125,0.125,0.125,0.125,0
8048,20090129,0.035,0.035,0.035,0.035,0
8049,20090129,0.20,0.20,0.20,0.20,0
8050,20090129,0.178,0.178,0.178,0.178,0
8051,20090129,0.15,0.15,0.15,0.15,0
8052,20090129,1.85,1.85,1.85,1.85,0
8053,20090129,0.445,0.495,0.43,0.44,205000
8055,20090129,0.38,0.385,0.35,0.37,2208000
8058,20090129,2.19,2.19,2.10,2.17,170000
8060,20090129,0.075,0.075,0.075,0.075,30000
8061,20090129,0.035,0.035,0.035,0.035,38000
8063,20090129,0.25,0.25,0.25,0.25,10000
8065,20090129,0.209,0.209,0.209,0.209,0
8067,20090129,0.182,0.182,0.182,0.182,0
8068,20090129,0.094,0.12,0.094,0.10,780000
8069,20090129,6.16,6.16,6.16,6.18,2000
8070,20090129,0.46,0.46,0.46,0.46,0
8071,20090129,0.039,0.041,0.038,0.041,6420000
8075,20090129,0.03,0.03,0.03,0.03,0
8076,20090129,0.148,0.148,0.148,0.148,100000
8078,20090129,0.68,0.68,0.68,0.68,30000
8079,20090129,0.035,0.035,0.035,0.035,0
8080,20090129,0.43,0.43,0.43,0.43,0
8081,20090129,0.35,0.35,0.35,0.35,0
8082,20090129,0.06,0.079,0.06,0.079,130000
8083,20090129,0.04,0.04,0.04,0.04,0
8086,20090129,0.079,0.079,0.079,0.079,0
8088,20090129,0.157,0.157,0.157,0.157,0
8089,20090129,0.49,0.495,0.475,0.48,582000
8091,20090129,0.128,0.128,0.128,0.128,0
8092,20090129,0.039,0.039,0.039,0.039,0
8095,20090129,0.15,0.15,0.15,0.16,1000
8096,20090129,0.68,0.68,0.65,0.66,380000
8100,20090129,0.11,0.11,0.11,0.11,0
8102,20090129,0.45,0.45,0.45,0.45,4000
8103,20090129,0.185,0.185,0.185,0.185,0
8106,20090129,0.096,0.096,0.096,0.096,0
8108,20090129,0.081,0.081,0.08,0.085,200000
8109,20090129,0.116,0.116,0.116,0.116,0
8110,20090129,0.108,0.108,0.108,0.108,0
8111,20090129,0.089,0.089,0.089,0.089,0
8112,20090129,0.32,0.32,0.32,0.32,0
8115,20090129,0.19,0.19,0.19,0.19,0
8116,20090129,0.03,0.038,0.03,0.034,1755000
8117,20090129,0.043,0.049,0.043,0.049,220000
8118,20090129,0.80,0.80,0.80,0.80,0
8119,20090129,0.026,0.026,0.026,0.026,0
8120,20090129,0.048,0.048,0.048,0.048,0
8123,20090129,0.223,0.223,0.22,0.22,24000
8126,20090129,0.31,0.31,0.31,0.31,0
8128,20090129,0.055,0.055,0.055,0.055,0
8129,20090129,0.021,0.021,0.021,0.021,0
8130,20090129,0.041,0.045,0.041,0.043,3856000
8131,20090129,0.16,0.16,0.16,0.16,0
8136,20090129,0.06,0.06,0.06,0.06,16000
8137,20090129,0.435,0.51,0.435,0.48,176000
8139,20090129,0.19,0.19,0.19,0.19,0
8143,20090129,0.044,0.045,0.044,0.044,2100000
8148,20090129,0.31,0.31,0.31,0.31,0
8149,20090129,0.52,0.52,0.52,0.52,0
8150,20090129,0.56,0.58,0.55,0.58,5480000
8151,20090129,0.237,0.237,0.237,0.237,4000
8153,20090129,0.13,0.13,0.13,0.13,0
8155,20090129,0.30,0.30,0.30,0.30,0
8158,20090129,0.128,0.128,0.128,0.128,80000
8167,20090129,0.125,0.14,0.125,0.136,2060000
8169,20090129,0.14,0.14,0.14,0.14,0
8171,20090129,0.08,0.08,0.08,0.08,0
8172,20090129,0.032,0.032,0.032,0.032,0
8173,20090129,0.09,0.09,0.087,0.088,8320000
8175,20090129,0.09,0.09,0.09,0.09,0
8176,20090129,0.28,0.28,0.28,0.28,20000
8178,20090129,0.101,0.101,0.101,0.101,0
8180,20090129,0.73,0.73,0.70,0.71,540000
8182,20090129,0.082,0.083,0.077,0.082,16736000
8186,20090129,0.072,0.072,0.068,0.072,850000
8188,20090129,0.345,0.345,0.345,0.345,0
8189,20090129,0.171,0.171,0.171,0.171,0
8190,20090129,0.027,0.027,0.027,0.027,0
8192,20090129,0.125,0.14,0.125,0.14,1184000
8196,20090129,0.28,0.28,0.275,0.275,580000
8197,20090129,0.08,0.08,0.08,0.08,0
8198,20090129,0.27,0.27,0.27,0.27,0
8199,20090129,12.80,14.20,12.80,14.00,1388188
8200,20090129,0.029,0.029,0.029,0.029,0
8201,20090129,0.33,0.33,0.33,0.33,0
8202,20090129,0.066,0.066,0.061,0.062,8910000
8203,20090129,0.32,0.32,0.32,0.32,0
8205,20090129,0.35,0.35,0.35,0.35,0
8206,20090129,0.76,0.77,0.74,0.74,143000
8208,20090129,0.70,0.70,0.70,0.70,0
8210,20090129,0.27,0.27,0.27,0.27,0
8211,20090129,0.077,0.077,0.077,0.077,0
8212,20090129,0.365,0.365,0.365,0.365,0
8213,20090129,0.025,0.025,0.025,0.025,0
8216,20090129,0.56,0.56,0.56,0.56,0
8217,20090129,1.78,1.78,1.78,1.78,2000
8220,20090129,0.025,0.025,0.025,0.025,200000
8221,20090129,0.40,0.425,0.40,0.42,160000
8225,20090129,0.375,0.375,0.375,0.375,0
8226,20090129,0.18,0.18,0.18,0.18,0
8227,20090129,0.093,0.093,0.093,0.093,0
8233,20090129,0.116,0.116,0.116,0.116,0
8247,20090129,1.68,1.68,1.68,1.68,0
8250,20090129,0.059,0.059,0.059,0.059,0
8251,20090129,0.44,0.44,0.44,0.44,0
8253,20090129,0.28,0.28,0.28,0.28,0
8258,20090129,0.08,0.08,0.08,0.08,0
8259,20090129,0.28,0.285,0.275,0.275,1350000
8262,20090129,0.70,0.80,0.70,0.79,25000
8266,20090129,0.10,0.115,0.10,0.113,224000
8270,20090129,0.33,0.33,0.33,0.33,0
8271,20090129,0.175,0.18,0.175,0.18,722000
8272,20090129,0.229,0.229,0.221,0.214,70000
8273,20090129,0.355,0.355,0.355,0.355,0
8277,20090129,5.51,5.51,5.34,5.50,84588
8279,20090129,0.111,0.111,0.111,0.111,300000
8285,20090129,1.28,1.30,1.25,1.30,283680
8286,20090129,0.25,0.25,0.25,0.25,0
8287,20090129,4.14,4.14,4.14,4.14,0
8290,20090129,0.39,0.39,0.39,0.39,30000
8292,20090129,0.25,0.25,0.25,0.25,0
8293,20090129,0.50,0.50,0.50,0.50,0
8298,20090129,0.13,0.13,0.13,0.13,0
8299,20090129,0.024,0.025,0.023,0.023,4032000
8301,20090129,0.076,0.076,0.076,0.076,0
8306,20090129,0.405,0.415,0.405,0.415,145000
8313,20090129,0.18,0.18,0.18,0.18,270000
8317,20090129,0.11,0.11,0.11,0.11,0
8319,20090129,1.90,1.90,1.90,1.90,0
8329,20090129,0.60,0.60,0.60,0.60,0
8331,20090129,0.60,0.60,0.60,0.60,0
8340,20090129,0.11,0.11,0.11,0.11,0
8348,20090129,0.78,0.78,0.78,0.78,0
DJI,20090129,8175.93,8405.87,8175.93,8375.45,357935936
HSI,20090129,13560.07,13560.07,13109.27,13154.43,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多