2009-02-02

0001,20090202,71.50,71.50,68.65,70.50,4597322
0002,20090202,52.80,53.00,52.30,52.65,5172852
0003,20090202,12.50,12.70,12.28,12.40,12879550
0004,20090202,18.80,19.06,17.82,18.00,6661191
0005,20090202,60.20,60.80,58.15,58.50,21856324
0006,20090202,45.70,46.00,43.95,44.35,4542498
0007,20090202,0.375,0.375,0.375,0.375,70000
0008,20090202,3.87,3.87,3.87,3.87,2127000
0009,20090202,0.131,0.14,0.131,0.138,458000
0010,20090202,25.60,25.80,24.70,24.95,1033367
0011,20090202,95.00,95.00,91.30,92.95,3671444
0012,20090202,29.80,29.80,28.25,28.90,3893376
0013,20090202,39.00,39.80,37.40,37.50,7384999
0014,20090202,12.50,12.50,12.18,12.34,2501262
0015,20090202,0.32,0.32,0.32,0.32,0
0016,20090202,69.00,69.30,66.15,67.95,7916832
0017,20090202,7.45,7.45,7.06,7.20,13696309
0018,20090202,0.67,0.67,0.67,0.67,510000
0019,20090202,50.90,50.90,47.40,48.00,4490570
0020,20090202,13.52,13.98,13.20,13.60,2104000
0021,20090202,0.235,0.235,0.235,0.235,0
0022,20090202,0.057,0.057,0.057,0.057,300000
0023,20090202,15.68,15.76,14.82,15.10,6095913
0024,20090202,0.145,0.165,0.143,0.162,2184000
0025,20090202,3.62,3.62,3.62,3.62,0
0026,20090202,39.00,39.00,39.00,39.00,0
0027,20090202,1.25,1.25,1.21,1.22,4005000
0028,20090202,1.91,1.92,1.84,1.84,227883
0029,20090202,1.28,1.28,1.28,1.28,0
0030,20090202,0.27,0.295,0.27,0.295,98000
0031,20090202,0.455,0.455,0.44,0.445,1289148
0032,20090202,6.20,6.20,6.20,6.20,8000
0033,20090202,0.90,0.90,0.90,0.90,0
0034,20090202,3.31,3.35,3.15,3.19,1108000
0035,20090202,0.94,0.94,0.91,0.91,548000
0036,20090202,0.385,0.385,0.385,0.385,0
0037,20090202,0.14,0.14,0.14,0.14,0
0038,20090202,1.75,1.79,1.70,1.77,9007500
0039,20090202,0.18,0.18,0.18,0.18,0
0040,20090202,0.485,0.485,0.485,0.485,0
0041,20090202,9.58,9.79,9.50,9.52,268000
0042,20090202,0.56,0.56,0.56,0.56,86000
0043,20090202,0.155,0.16,0.15,0.157,460000
0044,20090202,67.00,68.00,67.00,67.50,41600
0045,20090202,5.72,5.73,5.63,5.64,105000
0046,20090202,0.75,0.75,0.75,0.75,80000
0047,20090202,0.40,0.40,0.40,0.40,0
0048,20090202,0.66,0.66,0.66,0.66,0
0049,20090202,2.85,2.85,2.85,2.87,5000
0050,20090202,4.16,4.16,4.16,4.16,1000
0051,20090202,6.10,6.10,6.10,6.10,0
0052,20090202,5.40,5.40,5.34,5.35,49500
0053,20090202,45.00,50.00,44.95,48.85,420000
0054,20090202,25.75,26.00,24.55,25.20,1611447
0055,20090202,0.074,0.076,0.064,0.07,4860000
0056,20090202,0.68,0.70,0.68,0.68,422000
0057,20090202,1.33,1.38,1.33,1.38,12000
0058,20090202,0.139,0.139,0.139,0.139,0
0059,20090202,0.335,0.335,0.255,0.29,72000
0060,20090202,0.81,0.81,0.81,0.81,0
0061,20090202,0.051,0.056,0.05,0.056,806000
0062,20090202,18.06,18.50,17.80,17.82,76400
0063,20090202,0.083,0.083,0.083,0.083,0
0064,20090202,0.195,0.198,0.195,0.198,230000
0066,20090202,18.80,18.80,18.16,18.18,3871013
0068,20090202,2.35,2.35,2.35,2.35,0
0069,20090202,9.15,9.45,8.85,9.00,3379021
0070,20090202,0.039,0.044,0.039,0.042,610000
0071,20090202,5.35,5.35,5.30,5.30,25000
0074,20090202,0.74,0.74,0.70,0.72,90000
0075,20090202,1.22,1.22,1.22,1.22,0
0076,20090202,0.039,0.039,0.036,0.038,4036000
0077,20090202,1.10,1.10,1.10,1.10,50000
0078,20090202,1.85,1.97,1.84,1.95,475600
0079,20090202,0.29,0.29,0.29,0.29,0
0080,20090202,12.98,13.04,12.98,13.00,196000
0081,20090202,2.20,2.20,2.20,2.20,0
0082,20090202,0.143,0.153,0.143,0.147,536000
0083,20090202,7.50,7.56,7.15,7.18,8662699
0084,20090202,0.46,0.51,0.46,0.51,114000
0085,20090202,0.465,0.465,0.465,0.465,30000
0086,20090202,4.65,4.77,4.45,4.60,1963000
0087,20090202,9.80,9.88,9.70,9.80,22500
0088,20090202,2.55,2.63,2.52,2.63,16000
0089,20090202,2.22,2.22,2.22,2.22,0
0091,20090202,0.05,0.05,0.05,0.05,20000
0092,20090202,0.243,0.255,0.243,0.255,1997385
0093,20090202,0.88,0.89,0.87,0.89,138000
0094,20090202,0.50,0.50,0.50,0.50,280000
0095,20090202,0.17,0.17,0.17,0.17,0
0096,20090202,153.50,153.50,153.50,153.50,0
0097,20090202,0.53,0.57,0.51,0.54,54357000
0098,20090202,1.04,1.04,1.04,1.04,0
0099,20090202,0.44,0.44,0.44,0.44,0
0100,20090202,1.47,1.49,1.47,1.48,829000
0101,20090202,17.70,18.26,16.94,17.58,7564405
0102,20090202,1.39,1.39,1.39,1.39,0
0103,20090202,0.345,0.345,0.33,0.33,540000
0104,20090202,0.46,0.46,0.46,0.46,0
0105,20090202,13.40,13.40,13.40,13.40,0
0106,20090202,0.185,0.20,0.185,0.20,159600
0107,20090202,1.31,1.36,1.30,1.36,4988979
0108,20090202,1.48,1.48,1.48,1.48,0
0109,20090202,0.022,0.023,0.021,0.021,19852500
0110,20090202,0.24,0.24,0.22,0.22,94000
0111,20090202,1.11,1.11,1.11,1.11,0
0112,20090202,1.05,1.05,1.03,1.03,14000
0113,20090202,1.96,2.01,1.92,1.92,558500
0114,20090202,0.60,0.60,0.60,0.60,0
0115,20090202,0.087,0.089,0.087,0.089,660000
0116,20090202,4.10,4.10,3.98,4.07,74000
0117,20090202,0.50,0.50,0.50,0.50,0
0118,20090202,0.28,0.295,0.255,0.265,242000
0119,20090202,1.53,1.55,1.52,1.55,152000
0120,20090202,0.36,0.36,0.36,0.36,0
0121,20090202,0.089,0.089,0.088,0.089,390000
0122,20090202,0.21,0.21,0.19,0.202,602000
0123,20090202,0.75,0.77,0.73,0.73,48536000
0124,20090202,0.70,0.70,0.70,0.70,4000
0125,20090202,1.55,1.55,1.55,1.56,52000
0126,20090202,0.34,0.34,0.335,0.34,1110000
0127,20090202,9.49,9.65,9.23,9.41,1621609
0128,20090202,0.14,0.14,0.14,0.14,24000
0129,20090202,0.065,0.065,0.062,0.063,3019684
0130,20090202,0.74,0.74,0.74,0.74,0
0131,20090202,1.16,1.17,1.07,1.07,591000
0132,20090202,0.115,0.115,0.115,0.115,0
0133,20090202,8.16,8.16,7.83,7.87,162000
0135,20090202,2.21,2.23,2.15,2.15,4048000
0136,20090202,0.087,0.089,0.084,0.088,4856000
0137,20090202,0.94,0.94,0.89,0.90,2055000
0138,20090202,0.45,0.455,0.45,0.455,718000
0139,20090202,0.061,0.061,0.061,0.061,0
0140,20090202,0.15,0.15,0.15,0.15,0
0141,20090202,0.39,0.39,0.39,0.39,0
0142,20090202,2.84,2.85,2.68,2.70,10448000
0143,20090202,0.022,0.024,0.021,0.022,998000
0144,20090202,13.90,13.96,13.32,13.60,4666203
0145,20090202,0.63,0.63,0.63,0.63,0
0146,20090202,1.26,1.26,1.26,1.26,0
0147,20090202,1.80,1.80,1.80,1.80,0
0148,20090202,12.86,12.86,12.60,12.78,1120713
0149,20090202,0.215,0.215,0.215,0.215,0
0151,20090202,3.12,3.13,2.97,3.00,10749000
0152,20090202,0.33,0.335,0.315,0.32,44632500
0154,20090202,0.93,0.98,0.93,0.98,32000
0155,20090202,0.051,0.051,0.049,0.05,3100600
0156,20090202,0.085,0.085,0.083,0.083,1690000
0157,20090202,1.11,1.15,1.11,1.15,380000
0158,20090202,51.50,51.50,51.50,51.50,0
0159,20090202,0.65,0.69,0.64,0.65,316000
0160,20090202,1.21,1.21,1.20,1.20,38000
0161,20090202,1.66,1.70,1.63,1.70,248000
0162,20090202,0.162,0.162,0.16,0.16,100000
0163,20090202,0.63,0.64,0.63,0.63,890000
0164,20090202,0.345,0.345,0.345,0.345,0
0165,20090202,8.58,8.58,8.29,8.34,2270000
0166,20090202,0.37,0.37,0.345,0.355,636000
0167,20090202,0.16,0.16,0.16,0.16,0
0168,20090202,14.60,15.10,14.60,14.90,3222144
0170,20090202,2.75,2.75,2.75,2.75,0
0171,20090202,0.71,0.72,0.71,0.72,946000
0172,20090202,0.345,0.345,0.345,0.345,0
0173,20090202,1.03,1.03,1.00,1.00,2088000
0174,20090202,0.46,0.46,0.46,0.46,0
0175,20090202,0.59,0.59,0.57,0.58,825000
0176,20090202,0.27,0.27,0.27,0.27,0
0177,20090202,5.53,5.63,5.25,5.46,4248617
0178,20090202,2.10,2.13,1.98,2.04,246666
0179,20090202,1.61,1.65,1.56,1.58,2190000
0180,20090202,0.265,0.265,0.265,0.265,118000
0181,20090202,0.305,0.31,0.305,0.31,160000
0182,20090202,0.208,0.232,0.208,0.231,29530000
0183,20090202,4.90,4.90,4.90,4.90,0
0184,20090202,2.12,2.12,2.06,2.06,26000
0185,20090202,0.055,0.055,0.055,0.055,0
0186,20090202,1.00,1.00,1.00,1.00,0
0187,20090202,0.70,0.70,0.70,0.71,20000
0188,20090202,0.088,0.088,0.088,0.088,0
0189,20090202,0.37,0.375,0.37,0.375,776000
0190,20090202,0.44,0.44,0.425,0.425,11791754
0191,20090202,0.249,0.26,0.247,0.247,1738000
0192,20090202,0.025,0.025,0.025,0.025,0
0193,20090202,0.025,0.025,0.024,0.024,8460000
0194,20090202,3.16,3.16,3.16,3.16,0
0195,20090202,2.30,2.30,2.30,2.30,0
0196,20090202,0.95,0.96,0.91,0.92,4929000
0197,20090202,0.48,0.48,0.46,0.465,2185000
0198,20090202,0.355,0.355,0.355,0.355,0
0199,20090202,0.036,0.036,0.034,0.035,10080000
0200,20090202,2.25,2.34,2.17,2.24,4411000
0201,20090202,0.07,0.072,0.067,0.067,2984000
0202,20090202,0.032,0.032,0.03,0.031,77905000
0203,20090202,2.33,2.40,2.32,2.34,12022000
0204,20090202,1.23,1.23,1.23,1.23,50000
0205,20090202,0.225,0.23,0.16,0.16,224000
0207,20090202,0.29,0.29,0.29,0.29,0
0208,20090202,0.49,0.51,0.485,0.49,950000
0209,20090202,0.097,0.097,0.097,0.097,0
0210,20090202,1.20,1.20,1.15,1.19,390000
0211,20090202,0.016,0.016,0.016,0.016,0
0212,20090202,7.95,7.95,7.95,7.95,3000
0213,20090202,0.28,0.29,0.28,0.29,200000
0214,20090202,0.65,0.65,0.65,0.65,18000
0216,20090202,0.50,0.50,0.50,0.50,12000
0217,20090202,0.48,0.50,0.475,0.48,640000
0218,20090202,2.76,2.80,2.65,2.68,1160000
0219,20090202,0.52,0.52,0.52,0.52,0
0220,20090202,2.37,2.65,2.37,2.60,6149000
0221,20090202,0.125,0.125,0.125,0.125,0
0222,20090202,2.24,2.29,2.11,2.18,3338000
0223,20090202,0.20,0.24,0.20,0.24,172000
0224,20090202,0.36,0.36,0.36,0.36,0
0225,20090202,3.15,3.27,3.15,3.19,16000
0226,20090202,1.42,1.42,1.39,1.40,212000
0227,20090202,0.70,0.70,0.67,0.67,3648000
0228,20090202,0.168,0.168,0.168,0.168,0
0229,20090202,0.67,0.67,0.67,0.67,0
0230,20090202,0.65,0.65,0.65,0.62,2000
0231,20090202,0.05,0.05,0.05,0.05,140000
0232,20090202,0.12,0.122,0.115,0.12,1904000
0233,20090202,0.375,0.375,0.36,0.37,3420000
0234,20090202,0.087,0.088,0.086,0.086,1992000
0235,20090202,0.086,0.086,0.08,0.08,2832000
0236,20090202,1.00,1.00,1.00,1.00,20000
0237,20090202,2.85,2.85,2.85,2.85,0
0239,20090202,0.91,0.95,0.91,0.92,120000
0240,20090202,0.162,0.168,0.154,0.155,920500
0241,20090202,0.13,0.13,0.13,0.13,10000
0242,20090202,2.83,2.84,2.70,2.70,13472000
0243,20090202,0.10,0.10,0.10,0.10,100000
0244,20090202,0.175,0.175,0.175,0.175,0
0245,20090202,0.047,0.05,0.047,0.047,342000
0247,20090202,25.00,25.00,25.00,25.00,0
0248,20090202,0.138,0.138,0.138,0.138,0
0250,20090202,0.038,0.046,0.038,0.04,1050000
0251,20090202,2.32,2.32,2.30,2.30,60000
0252,20090202,1.75,1.75,1.75,1.75,0
0253,20090202,1.18,1.18,1.18,1.18,0
0254,20090202,0.085,0.086,0.085,0.086,240000
0255,20090202,2.30,2.30,2.30,2.30,0
0256,20090202,0.42,0.44,0.42,0.44,1932000
0257,20090202,1.51,1.52,1.44,1.44,3399870
0258,20090202,1.45,1.50,1.45,1.50,374000
0259,20090202,0.33,0.33,0.33,0.33,0
0260,20090202,0.117,0.118,0.117,0.109,80000
0261,20090202,0.01,0.01,0.01,0.01,1200000
0262,20090202,0.125,0.125,0.125,0.125,0
0263,20090202,0.12,0.13,0.12,0.122,592000
0264,20090202,0.44,0.44,0.44,0.44,0
0265,20090202,0.80,0.80,0.80,0.80,0
0266,20090202,5.05,5.05,5.00,5.00,10000
0267,20090202,9.20,9.20,8.90,8.93,5948829
0268,20090202,0.69,0.70,0.66,0.68,2048000
0269,20090202,0.041,0.044,0.04,0.043,7700000
0270,20090202,3.00,3.11,2.86,3.05,11923901
0271,20090202,0.33,0.33,0.33,0.33,0
0272,20090202,1.98,1.99,1.87,1.88,5844500
0273,20090202,0.59,0.61,0.59,0.60,624120
0274,20090202,0.265,0.27,0.26,0.265,7688000
0275,20090202,0.92,1.01,0.90,0.90,292724
0276,20090202,2.14,2.18,2.06,2.09,6931020
0277,20090202,2.80,2.80,2.80,2.80,0
0278,20090202,1.40,1.58,1.40,1.47,56000
0279,20090202,0.151,0.152,0.149,0.151,1898000
0280,20090202,0.355,0.36,0.355,0.355,344000
0281,20090202,0.179,0.179,0.179,0.179,0
0282,20090202,0.86,0.87,0.85,0.87,280000
0283,20090202,4.18,4.18,4.18,4.17,2000
0285,20090202,2.63,2.65,2.58,2.58,1114000
0286,20090202,0.19,0.193,0.18,0.185,1728000
0287,20090202,3.50,3.50,3.50,3.50,0
0288,20090202,0.077,0.077,0.077,0.077,0
0289,20090202,7.68,7.80,7.68,7.75,13000
0290,20090202,0.305,0.305,0.305,0.305,0
0291,20090202,11.26,11.32,11.04,11.10,4837142
0292,20090202,0.035,0.035,0.034,0.035,2083770
0293,20090202,9.00,9.00,8.51,8.64,3536026
0294,20090202,0.94,0.94,0.94,0.94,10000
0295,20090202,0.017,0.018,0.017,0.018,620000
0296,20090202,0.41,0.41,0.39,0.39,75000
0297,20090202,4.48,4.58,4.30,4.32,21248600
0298,20090202,0.174,0.174,0.158,0.158,580000
0299,20090202,0.50,0.50,0.50,0.50,14000
0300,20090202,3.80,3.80,3.68,3.70,111000
0302,20090202,36.90,37.35,36.20,36.90,189500
0303,20090202,29.40,30.50,28.55,29.40,481326
0304,20090202,1.50,1.50,1.50,1.50,0
0305,20090202,0.54,0.55,0.54,0.55,30000
0306,20090202,0.76,0.76,0.76,0.76,0
0307,20090202,0.043,0.048,0.043,0.051,52000
0308,20090202,1.20,1.20,1.16,1.19,15510000
0309,20090202,0.169,0.169,0.169,0.169,50000
0310,20090202,0.58,0.58,0.58,0.58,0
0311,20090202,0.48,0.48,0.48,0.48,0
0313,20090202,0.052,0.052,0.052,0.052,740000
0315,20090202,5.97,5.97,5.86,5.86,69000
0316,20090202,17.72,19.06,17.72,18.70,1781000
0317,20090202,8.75,8.75,8.39,8.59,1238000
0318,20090202,0.075,0.08,0.074,0.078,1700000
0319,20090202,0.84,0.84,0.80,0.80,4000
0320,20090202,0.50,0.50,0.50,0.485,8000
0321,20090202,3.40,3.60,3.36,3.55,1148000
0322,20090202,9.02,9.02,8.94,9.00,4006000
0323,20090202,2.54,2.59,2.48,2.50,28553000
0326,20090202,0.03,0.031,0.026,0.029,25587380
0328,20090202,1.27,1.27,1.27,1.27,0
0329,20090202,0.146,0.146,0.146,0.146,0
0330,20090202,41.80,42.00,39.75,39.85,3063876
0332,20090202,0.088,0.088,0.08,0.084,1352000
0333,20090202,0.25,0.25,0.25,0.25,0
0334,20090202,0.157,0.157,0.15,0.152,898000
0335,20090202,0.66,0.68,0.66,0.68,16000
0336,20090202,5.00,5.20,5.00,5.20,3743395
0337,20090202,0.83,0.87,0.83,0.83,975000
0338,20090202,1.84,1.84,1.75,1.76,6347000
0339,20090202,0.211,0.211,0.211,0.219,10000
0340,20090202,0.205,0.205,0.198,0.201,15578000
0341,20090202,15.00,15.30,15.00,15.30,872000
0342,20090202,0.27,0.27,0.27,0.27,40000
0343,20090202,0.495,0.50,0.495,0.50,17000
0345,20090202,3.21,3.24,3.18,3.20,2788000
0346,20090202,0.70,0.71,0.68,0.70,25340000
0347,20090202,7.52,7.70,7.10,7.12,21339428
0348,20090202,0.061,0.061,0.06,0.061,2200000
0349,20090202,7.30,7.31,7.13,7.30,460400
0350,20090202,0.84,0.88,0.82,0.86,1264000
0351,20090202,0.07,0.07,0.07,0.07,0
0352,20090202,0.39,0.39,0.39,0.39,0
0353,20090202,0.075,0.083,0.069,0.074,123908000
0355,20090202,0.30,0.305,0.30,0.305,173200
0357,20090202,2.90,2.93,2.90,2.90,110000
0358,20090202,5.50,5.50,5.16,5.22,16656000
0359,20090202,0.495,0.495,0.465,0.47,236000
0360,20090202,0.80,0.89,0.80,0.89,12000
0361,20090202,0.34,0.34,0.34,0.34,0
0362,20090202,0.172,0.172,0.172,0.172,160000
0363,20090202,20.00,20.00,19.38,19.38,834874
0365,20090202,0.13,0.13,0.13,0.13,300000
0366,20090202,2.21,2.28,2.18,2.23,480000
0367,20090202,0.365,0.365,0.355,0.355,1561356
0368,20090202,1.87,1.91,1.80,1.88,3305500
0369,20090202,1.08,1.08,1.08,1.08,0
0370,20090202,0.035,0.036,0.033,0.035,2608000
0371,20090202,0.85,0.88,0.85,0.85,10000
0372,20090202,0.088,0.089,0.088,0.088,538399
0373,20090202,13.38,13.38,13.38,13.38,0
0374,20090202,2.40,2.40,2.40,2.40,0
0375,20090202,2.98,2.98,2.98,2.98,0
0376,20090202,0.10,0.10,0.10,0.10,0
0377,20090202,0.34,0.34,0.34,0.34,0
0378,20090202,2.22,2.22,2.22,2.22,0
0379,20090202,0.132,0.135,0.132,0.135,90000
0380,20090202,0.025,0.026,0.024,0.026,13180000
0381,20090202,0.249,0.249,0.249,0.249,0
0382,20090202,0.143,0.15,0.142,0.15,960000
0383,20090202,0.395,0.405,0.395,0.405,3494000
0384,20090202,1.08,1.10,1.06,1.07,2190000
0385,20090202,0.16,0.16,0.16,0.16,0
0386,20090202,4.23,4.29,4.10,4.11,130812912
0387,20090202,0.55,0.55,0.55,0.55,0
0388,20090202,67.55,68.05,64.95,65.55,5909097
0390,20090202,4.40,4.44,4.20,4.29,22162800
0391,20090202,0.20,0.20,0.20,0.20,30000
0392,20090202,31.80,32.00,30.20,30.20,1571300
0393,20090202,1.88,1.88,1.88,1.92,12000
0395,20090202,2.87,2.87,2.87,2.87,0
0397,20090202,0.012,0.013,0.012,0.012,51740000
0398,20090202,0.96,0.97,0.96,0.97,66000
0399,20090202,0.35,0.35,0.345,0.35,1760000
0402,20090202,0.135,0.135,0.135,0.135,10000
0403,20090202,0.28,0.28,0.28,0.28,4000
0404,20090202,0.51,0.56,0.51,0.55,40000
0405,20090202,1.81,1.89,1.78,1.81,506300
0406,20090202,0.66,0.66,0.64,0.66,76000
0408,20090202,2.00,2.00,2.00,2.00,56000
0409,20090202,0.285,0.29,0.25,0.28,2458000
0410,20090202,2.84,2.84,2.64,2.64,4656300
0411,20090202,3.30,3.30,3.30,3.30,0
0412,20090202,0.50,0.51,0.485,0.495,466880
0413,20090202,0.43,0.43,0.43,0.43,0
0416,20090202,2.75,2.75,2.74,2.74,670000
0417,20090202,0.81,0.81,0.81,0.81,0
0418,20090202,0.176,0.189,0.171,0.189,234000
0419,20090202,0.039,0.04,0.038,0.038,20100000
0420,20090202,0.32,0.33,0.315,0.32,962000
0422,20090202,0.53,0.53,0.53,0.53,20000
0423,20090202,1.35,1.35,1.35,1.35,0
0425,20090202,3.10,3.01,3.01,3.10,14000
0426,20090202,0.23,0.23,0.23,0.23,0
0428,20090202,4.90,4.90,4.90,4.90,0
0430,20090202,0.062,0.063,0.041,0.055,220000
0431,20090202,0.255,0.255,0.255,0.255,0
0432,20090202,1.53,1.53,1.48,1.51,2232000
0433,20090202,0.056,0.06,0.056,0.06,475000
0435,20090202,1.43,1.45,1.40,1.41,1055000
0438,20090202,0.34,0.345,0.34,0.345,400000
0439,20090202,0.025,0.025,0.025,0.025,0
0440,20090202,19.16,19.16,18.36,18.40,102823
0444,20090202,0.305,0.305,0.305,0.305,0
0448,20090202,0.295,0.295,0.295,0.30,4000
0450,20090202,1.06,1.06,1.06,1.06,0
0451,20090202,1.09,1.09,1.09,1.09,0
0455,20090202,0.395,0.40,0.395,0.40,160000
0456,20090202,0.265,0.265,0.265,0.265,0
0457,20090202,0.35,0.35,0.35,0.35,0
0458,20090202,1.00,1.00,1.00,1.00,0
0462,20090202,0.295,0.295,0.29,0.29,300000
0464,20090202,0.26,0.26,0.26,0.26,316000
0467,20090202,0.305,0.32,0.30,0.305,8090000
0469,20090202,0.11,0.11,0.11,0.11,0
0471,20090202,0.033,0.034,0.032,0.033,2370000
0472,20090202,0.245,0.245,0.245,0.245,20000
0474,20090202,0.39,0.39,0.39,0.39,0
0475,20090202,0.43,0.43,0.43,0.43,0
0476,20090202,0.185,0.185,0.18,0.18,880000
0477,20090202,0.42,0.42,0.415,0.415,212000
0479,20090202,0.025,0.025,0.025,0.025,0
0480,20090202,1.73,1.73,1.65,1.69,442400
0482,20090202,1.24,1.24,1.24,1.24,60000
0483,20090202,0.90,0.90,0.90,0.90,0
0485,20090202,0.195,0.195,0.195,0.195,0
0487,20090202,0.45,0.48,0.45,0.475,1596000
0488,20090202,0.116,0.132,0.116,0.132,588166016
0489,20090202,2.76,2.77,2.62,2.66,17844276
0491,20090202,0.019,0.023,0.019,0.023,262000
0493,20090202,1.12,1.12,1.12,1.12,0
0494,20090202,16.18,16.18,14.90,15.12,8423244
0495,20090202,0.073,0.073,0.073,0.073,0
0496,20090202,0.80,0.80,0.80,0.80,0
0497,20090202,0.116,0.116,0.116,0.116,480000
0498,20090202,0.335,0.335,0.33,0.33,1632000
0499,20090202,0.013,0.013,0.013,0.013,0
0500,20090202,0.195,0.208,0.19,0.195,1365000
0501,20090202,0.01,0.01,0.01,0.01,0
0502,20090202,0.58,0.58,0.58,0.58,0
0504,20090202,0.025,0.025,0.025,0.025,0
0505,20090202,0.62,0.62,0.61,0.62,197000
0506,20090202,2.70,2.70,2.51,2.60,422000
0508,20090202,0.71,0.71,0.71,0.71,0
0509,20090202,0.169,0.17,0.169,0.17,300000
0511,20090202,27.80,28.45,26.70,27.35,627274
0512,20090202,0.20,0.20,0.20,0.20,0
0513,20090202,0.66,0.66,0.66,0.66,0
0515,20090202,0.33,0.33,0.30,0.32,414000
0516,20090202,0.215,0.215,0.215,0.215,0
0517,20090202,1.71,1.72,1.67,1.69,1258000
0518,20090202,0.96,0.96,0.96,0.96,0
0519,20090202,0.19,0.19,0.19,0.19,0
0521,20090202,0.315,0.315,0.315,0.315,100000
0522,20090202,23.90,24.00,23.10,23.95,209400
0524,20090202,0.32,0.32,0.32,0.32,0
0525,20090202,2.50,2.55,2.45,2.49,2788000
0526,20090202,0.158,0.158,0.158,0.158,50000
0527,20090202,0.241,0.241,0.241,0.241,0
0528,20090202,0.305,0.305,0.305,0.305,0
0528,20090202,0.305,0.305,0.305,0.305,0
0529,20090202,1.05,1.05,1.05,1.05,0
0530,20090202,0.022,0.022,0.022,0.022,4940000
0531,20090202,0.77,0.77,0.71,0.75,81000
0532,20090202,0.56,0.56,0.56,0.56,0
0533,20090202,0.96,0.97,0.96,0.97,197000
0535,20090202,0.075,0.075,0.075,0.075,0
0536,20090202,0.56,0.57,0.55,0.55,470000
0538,20090202,2.75,2.75,2.61,2.70,5045007
0539,20090202,0.435,0.435,0.42,0.43,474000
0542,20090202,0.03,0.033,0.03,0.033,98000
0543,20090202,1.07,1.08,1.06,1.06,275000
0544,20090202,0.025,0.025,0.025,0.024,2000000
0546,20090202,0.425,0.45,0.425,0.425,408000
0547,20090202,0.042,0.042,0.042,0.042,0
0548,20090202,2.93,2.95,2.82,2.90,654000
0549,20090202,0.165,0.165,0.165,0.165,0
0550,20090202,0.57,0.57,0.57,0.57,48000
0551,20090202,14.22,14.22,13.52,13.66,1795889
0552,20090202,4.68,4.70,4.37,4.37,14250000
0553,20090202,1.00,1.00,0.95,0.95,178000
0554,20090202,0.215,0.215,0.202,0.215,360000
0555,20090202,0.265,0.265,0.255,0.255,10300000
0556,20090202,0.75,0.78,0.70,0.78,210000
0557,20090202,0.45,0.45,0.45,0.45,0
0558,20090202,0.22,0.22,0.22,0.22,910000
0559,20090202,0.345,0.345,0.345,0.345,0
0560,20090202,0.74,0.75,0.74,0.75,144000
0563,20090202,4.95,4.95,4.95,4.95,0
0565,20090202,0.195,0.195,0.195,0.195,200000
0566,20090202,0.215,0.215,0.215,0.215,0
0567,20090202,0.30,0.30,0.30,0.30,0
0568,20090202,0.495,0.51,0.495,0.50,3024000
0568,20090202,0.495,0.51,0.495,0.50,3024000
0569,20090202,1.44,1.44,1.44,1.40,20000
0570,20090202,0.405,0.405,0.40,0.40,210000
0571,20090202,1.23,1.34,1.23,1.31,11742000
0572,20090202,0.37,0.385,0.36,0.385,130000
0573,20090202,1.63,1.65,1.62,1.65,117000
0575,20090202,0.109,0.111,0.106,0.107,3929000
0576,20090202,4.49,4.87,4.45,4.69,8920085
0577,20090202,0.37,0.37,0.37,0.37,0
0578,20090202,0.52,0.52,0.52,0.55,2000
0581,20090202,1.30,1.30,1.29,1.29,46000
0582,20090202,0.85,0.85,0.85,0.85,0
0583,20090202,2.58,2.58,2.58,2.58,0
0585,20090202,0.34,0.34,0.34,0.34,0
0587,20090202,0.46,0.475,0.44,0.47,2028000
0588,20090202,1.15,1.16,1.14,1.15,1318000
0589,20090202,7.32,8.00,7.32,7.80,1684500
0590,20090202,1.72,1.74,1.71,1.71,363000
0592,20090202,0.187,0.187,0.187,0.187,0
0593,20090202,1.90,1.90,1.90,1.90,8000
0595,20090202,0.196,0.196,0.196,0.196,0
0597,20090202,0.117,0.118,0.115,0.118,1435000
0598,20090202,1.23,1.28,1.23,1.25,2832000
0599,20090202,0.39,0.39,0.39,0.39,10800
0600,20090202,0.16,0.16,0.16,0.16,0
0601,20090202,0.115,0.115,0.115,0.115,30000
0602,20090202,0.27,0.27,0.27,0.27,0
0603,20090202,0.205,0.205,0.20,0.20,740000
0604,20090202,1.34,1.35,1.27,1.27,9929961
0605,20090202,0.116,0.122,0.109,0.12,2268000
0606,20090202,3.58,3.58,3.42,3.44,3793000
0607,20090202,0.48,0.48,0.48,0.48,0
0608,20090202,1.43,1.43,1.43,1.43,20000
0609,20090202,0.34,0.34,0.34,0.34,0
0610,20090202,0.72,0.72,0.72,0.72,0
0611,20090202,0.305,0.305,0.305,0.305,1030000
0612,20090202,0.047,0.049,0.046,0.049,1492000
0613,20090202,0.051,0.052,0.05,0.052,1720000
0616,20090202,0.14,0.148,0.14,0.146,160600
0617,20090202,1.06,1.06,1.06,1.06,0
0618,20090202,0.122,0.136,0.122,0.136,104000
0619,20090202,0.047,0.05,0.042,0.044,600000
0620,20090202,0.02,0.021,0.02,0.02,2200000
0621,20090202,1.26,1.26,1.26,1.26,0
0622,20090202,0.096,0.109,0.096,0.098,1380000
0623,20090202,1.22,1.22,1.15,1.15,235000
0625,20090202,2.28,2.35,2.26,2.32,478000
0626,20090202,2.61,2.61,2.52,2.53,254000
0627,20090202,0.014,0.014,0.014,0.014,0
0628,20090202,0.25,0.255,0.24,0.255,888974
0629,20090202,0.62,0.62,0.62,0.62,0
0630,20090202,0.25,0.28,0.25,0.255,2428000
0632,20090202,0.30,0.30,0.30,0.30,0
0635,20090202,0.95,0.95,0.95,0.95,0
0636,20090202,2.10,2.10,2.02,2.02,1073000
0637,20090202,0.33,0.33,0.33,0.33,20000
0638,20090202,1.26,1.26,1.26,1.26,0
0639,20090202,1.78,1.85,1.72,1.76,1294392
0641,20090202,1.31,1.31,1.30,1.30,30000
0643,20090202,0.235,0.235,0.235,0.235,0
0645,20090202,0.475,0.475,0.475,0.475,0
0646,20090202,0.315,0.33,0.315,0.33,16000
0647,20090202,0.106,0.106,0.106,0.106,0
0648,20090202,0.029,0.031,0.029,0.029,33922000
0650,20090202,0.212,0.218,0.212,0.218,160000
0651,20090202,0.019,0.02,0.019,0.019,67600000
0653,20090202,2.26,2.35,2.20,2.24,74000
0655,20090202,0.70,0.70,0.70,0.70,0
0656,20090202,2.55,2.55,2.44,2.44,2377000
0657,20090202,0.175,0.175,0.175,0.175,0
0658,20090202,9.35,9.47,9.07,9.13,3915000
0659,20090202,9.62,9.66,9.30,9.31,890796
0660,20090202,0.44,0.44,0.425,0.43,3850000
0661,20090202,0.218,0.218,0.209,0.214,3150000
0662,20090202,2.10,2.10,2.10,2.10,62000
0663,20090202,0.113,0.113,0.095,0.10,4660000
0665,20090202,1.14,1.14,1.07,1.13,472000
0666,20090202,0.09,0.09,0.089,0.09,90000
0667,20090202,0.43,0.43,0.425,0.43,340000
0668,20090202,0.44,0.44,0.405,0.405,10000
0669,20090202,2.59,2.59,2.42,2.45,1778000
0670,20090202,1.08,1.08,1.03,1.04,6928000
0672,20090202,1.08,1.08,1.03,1.08,73000
0673,20090202,0.25,0.25,0.25,0.25,30000
0674,20090202,0.096,0.096,0.096,0.096,0
0675,20090202,0.16,0.16,0.16,0.16,0
0676,20090202,1.37,1.39,1.37,1.39,70000
0677,20090202,0.205,0.21,0.199,0.204,296000
0678,20090202,0.58,0.58,0.58,0.58,100000
0679,20090202,0.171,0.171,0.171,0.171,0
0680,20090202,0.04,0.04,0.039,0.04,5050000
0681,20090202,0.119,0.119,0.118,0.118,720000
0682,20090202,4.81,4.85,4.65,4.66,6764188
0683,20090202,18.18,18.38,17.32,17.50,2072000
0684,20090202,0.75,0.75,0.75,0.76,40000
0685,20090202,1.25,1.25,1.25,1.25,0
0686,20090202,0.50,0.50,0.50,0.50,60000
0687,20090202,0.44,0.44,0.44,0.44,0
0688,20090202,10.16,10.28,9.75,9.86,32672566
0689,20090202,0.076,0.079,0.072,0.074,3400000
0690,20090202,0.04,0.04,0.038,0.04,7360000
0691,20090202,2.12,2.31,2.09,2.23,4418000
0692,20090202,0.14,0.179,0.14,0.179,52000
0693,20090202,1.12,1.12,1.12,1.12,0
0694,20090202,3.38,3.44,3.22,3.22,7677000
0696,20090202,2.90,3.06,2.81,2.98,131000
0697,20090202,0.80,0.81,0.77,0.77,19258000
0698,20090202,0.054,0.057,0.053,0.056,8430000
0700,20090202,48.40,48.40,46.55,47.05,5920430
0701,20090202,0.112,0.112,0.112,0.112,4000
0702,20090202,0.18,0.18,0.173,0.176,5325000
0703,20090202,0.32,0.32,0.32,0.32,0
0704,20090202,0.50,0.53,0.49,0.53,1114000
0705,20090202,0.60,0.62,0.60,0.62,64000
0706,20090202,0.08,0.08,0.08,0.08,0
0707,20090202,0.175,0.175,0.175,0.175,0
0708,20090202,0.198,0.198,0.19,0.19,125000
0709,20090202,1.88,1.89,1.81,1.81,1226000
0710,20090202,1.95,1.95,1.91,1.92,166000
0711,20090202,0.315,0.315,0.31,0.315,212000
0713,20090202,0.081,0.081,0.081,0.081,0
0715,20090202,0.57,0.58,0.56,0.57,1388000
0716,20090202,0.83,0.83,0.78,0.78,6272000
0717,20090202,0.209,0.209,0.209,0.209,6000
0718,20090202,0.21,0.21,0.21,0.21,0
0719,20090202,1.26,1.26,1.25,1.26,66000
0720,20090202,0.25,0.25,0.25,0.25,150000
0721,20090202,0.05,0.05,0.047,0.048,310000
0722,20090202,1.02,1.02,1.02,1.03,2000
0723,20090202,0.054,0.054,0.054,0.054,0
0724,20090202,0.08,0.08,0.08,0.08,0
0725,20090202,0.39,0.39,0.39,0.39,0
0726,20090202,0.34,0.34,0.34,0.34,0
0727,20090202,0.41,0.42,0.41,0.41,330000
0728,20090202,2.83,2.83,2.72,2.73,71992456
0729,20090202,0.033,0.033,0.031,0.033,160000
0730,20090202,0.265,0.265,0.255,0.265,550000
0731,20090202,0.40,0.415,0.40,0.415,254000
0732,20090202,3.80,3.83,3.80,3.83,40000
0733,20090202,0.97,1.04,0.87,0.89,2514000
0735,20090202,0.222,0.255,0.222,0.249,158640000
0736,20090202,0.09,0.09,0.09,0.09,0
0737,20090202,4.67,4.73,4.60,4.62,506600
0738,20090202,0.56,0.59,0.55,0.57,130000
0739,20090202,1.33,1.33,1.22,1.26,1976000
0743,20090202,3.53,3.53,3.38,3.40,423500
0745,20090202,0.08,0.08,0.08,0.08,0
0746,20090202,0.55,0.55,0.55,0.55,200000
0747,20090202,0.60,0.60,0.60,0.60,0
0750,20090202,1.26,1.28,1.22,1.23,2192000
0751,20090202,0.495,0.495,0.465,0.47,2688000
0752,20090202,0.47,0.475,0.455,0.47,861932
0753,20090202,2.00,2.03,1.95,1.98,10417000
0754,20090202,4.56,4.74,4.32,4.48,8625000
0755,20090202,0.13,0.13,0.123,0.125,2595000
0756,20090202,0.73,0.73,0.73,0.73,0
0757,20090202,1.75,1.79,1.67,1.70,1723000
0758,20090202,0.094,0.094,0.094,0.094,212000
0759,20090202,0.12,0.13,0.12,0.13,28000
0760,20090202,0.147,0.169,0.14,0.169,2100000
0761,20090202,0.108,0.108,0.10,0.101,2148000
0762,20090202,7.15,7.25,6.93,7.01,20885568
0763,20090202,22.50,22.50,21.50,21.85,785100
0764,20090202,0.101,0.109,0.10,0.106,1940000
0765,20090202,0.32,0.33,0.32,0.33,180000
0766,20090202,0.04,0.041,0.04,0.04,820000
0767,20090202,0.038,0.038,0.036,0.038,1940000
0768,20090202,0.025,0.025,0.025,0.025,0
0769,20090202,0.71,0.72,0.70,0.70,784000
0770,20090202,1.95,1.95,1.95,1.95,0
0771,20090202,1.55,1.55,1.55,1.55,100000
0789,20090202,0.52,0.52,0.52,0.52,0
0800,20090202,0.80,0.80,0.74,0.74,1040000
0806,20090202,2.30,2.44,2.29,2.30,556819
0808,20090202,0.89,0.90,0.89,0.90,1318000
0809,20090202,1.11,1.12,1.08,1.10,8652000
0810,20090202,0.12,0.12,0.12,0.12,1000000
0811,20090202,1.89,1.96,1.88,1.92,5066000
0812,20090202,0.22,0.22,0.22,0.22,2000
0813,20090202,5.00,5.03,4.57,4.67,15067500
0814,20090202,2.70,2.70,2.60,2.70,12000
0817,20090202,1.74,1.74,1.60,1.62,6831000
0818,20090202,0.68,0.72,0.68,0.70,147000
0819,20090202,0.88,0.88,0.85,0.86,888000
0820,20090202,3.80,3.91,3.80,3.82,261500
0822,20090202,0.205,0.209,0.205,0.209,244000
0823,20090202,14.56,14.56,14.30,14.40,6292526
0825,20090202,3.06,3.18,2.90,2.92,4317000
0826,20090202,1.58,1.58,1.50,1.50,4000
0828,20090202,1.11,1.12,1.08,1.09,224000
0832,20090202,0.61,0.62,0.59,0.61,3310000
0833,20090202,0.235,0.235,0.235,0.235,0
0834,20090202,1.14,1.14,1.07,1.08,288000
0835,20090202,0.135,0.135,0.135,0.135,40000
0836,20090202,14.74,14.80,14.30,14.46,6217368
0838,20090202,0.58,0.60,0.56,0.56,190000
0848,20090202,0.70,0.70,0.66,0.67,7650000
0850,20090202,0.115,0.116,0.11,0.11,2040000
0851,20090202,0.156,0.156,0.156,0.156,0
0852,20090202,2.50,2.51,2.50,2.51,14000
0855,20090202,0.95,0.96,0.93,0.95,616000
0856,20090202,0.45,0.455,0.44,0.455,672000
0857,20090202,5.80,5.83,5.61,5.70,118128640
0858,20090202,1.97,1.97,1.97,1.97,0
0859,20090202,0.32,0.32,0.32,0.32,6000
0860,20090202,0.238,0.238,0.238,0.238,50000
0861,20090202,2.16,2.19,2.15,2.18,148400
0862,20090202,2.14,2.14,2.14,2.14,0
0868,20090202,1.96,2.03,1.96,1.97,4916000
0869,20090202,0.073,0.073,0.072,0.073,468000
0870,20090202,0.65,0.65,0.65,0.65,0
0874,20090202,2.28,2.44,2.28,2.31,1222000
0875,20090202,0.043,0.043,0.043,0.043,0
0876,20090202,0.40,0.40,0.40,0.40,0
0878,20090202,1.88,1.88,1.88,1.88,6000
0880,20090202,1.60,1.62,1.58,1.58,1871000
0882,20090202,2.54,2.58,2.50,2.53,2372000
0883,20090202,6.84,6.84,6.55,6.62,86767424
0885,20090202,0.209,0.209,0.204,0.205,1750000
0887,20090202,0.191,0.191,0.191,0.195,120000
0888,20090202,0.50,0.50,0.50,0.50,110000
0889,20090202,0.70,0.70,0.70,0.70,20000
0894,20090202,0.69,0.69,0.69,0.69,0
0896,20090202,0.32,0.32,0.32,0.32,0
0897,20090202,0.155,0.157,0.145,0.148,21966000
0898,20090202,0.09,0.09,0.09,0.09,0
0899,20090202,0.38,0.38,0.38,0.38,0
0900,20090202,3.38,3.38,3.38,3.38,0
0901,20090202,0.105,0.107,0.103,0.107,661600
0902,20090202,5.50,5.68,5.36,5.39,31870280
0903,20090202,1.79,1.92,1.76,1.90,3833279
0904,20090202,5.07,5.07,4.75,4.80,1243000
0905,20090202,0.025,0.025,0.025,0.025,1360000
0906,20090202,15.28,15.28,15.28,15.28,0
0907,20090202,0.52,0.52,0.52,0.52,0
0908,20090202,0.305,0.305,0.29,0.295,460000
0909,20090202,0.20,0.31,0.193,0.31,4004000
0910,20090202,0.285,0.285,0.27,0.27,17730000
0912,20090202,0.40,0.40,0.40,0.40,134000
0913,20090202,0.131,0.131,0.131,0.131,0
0914,20090202,37.60,37.95,36.05,36.10,2130181
0915,20090202,0.151,0.21,0.151,0.21,40000
0917,20090202,1.90,2.03,1.88,2.02,3957600
0918,20090202,0.112,0.112,0.112,0.112,0
0919,20090202,0.43,0.445,0.43,0.435,1196000
0921,20090202,0.85,0.85,0.76,0.79,14670000
0922,20090202,0.096,0.096,0.096,0.096,80000
0925,20090202,0.125,0.125,0.125,0.165,70000
0927,20090202,1.26,1.30,1.26,1.29,192000
0928,20090202,0.40,0.40,0.40,0.40,0
0929,20090202,0.32,0.33,0.32,0.32,670000
0931,20090202,0.10,0.10,0.10,0.10,50000
0933,20090202,1.11,1.16,1.06,1.16,888000
0934,20090202,0.96,0.96,0.89,0.90,72000
0938,20090202,0.25,0.25,0.25,0.25,40000
0939,20090202,3.86,3.90,3.70,3.75,319700736
0941,20090202,70.20,70.65,68.05,68.55,19914474
0943,20090202,0.25,0.25,0.249,0.249,900000
0945,20090202,128.10,131.00,128.10,129.00,25982
0952,20090202,0.275,0.275,0.275,0.275,0
0959,20090202,0.20,0.201,0.195,0.197,3971500
0963,20090202,0.66,0.66,0.65,0.65,385000
0966,20090202,10.00,10.00,9.52,9.60,915900
0968,20090202,2.50,2.50,2.31,2.40,835000
0969,20090202,0.57,0.57,0.57,0.57,0
0970,20090202,0.345,0.345,0.32,0.32,184000
0978,20090202,0.067,0.067,0.067,0.067,0
0979,20090202,0.455,0.455,0.455,0.455,0
0980,20090202,8.26,8.31,8.00,8.20,74000
0981,20090202,0.275,0.285,0.265,0.265,84492000
0982,20090202,0.81,0.81,0.81,0.81,0
0983,20090202,5.26,5.30,5.20,5.26,306000
0984,20090202,9.22,9.22,9.22,9.22,0
0985,20090202,0.058,0.058,0.055,0.058,27508000
0986,20090202,0.25,0.25,0.25,0.25,0
0987,20090202,0.33,0.36,0.32,0.36,238177
0988,20090202,0.70,0.70,0.65,0.69,684000
0989,20090202,0.075,0.075,0.075,0.075,0
0990,20090202,0.058,0.058,0.058,0.058,0
0991,20090202,3.82,3.85,3.68,3.75,33064000
0992,20090202,1.46,1.47,1.39,1.40,39042496
0993,20090202,0.105,0.105,0.089,0.089,50000
0995,20090202,2.75,2.85,2.73,2.78,3772000
0996,20090202,1.25,1.30,1.25,1.30,5800
0997,20090202,1.69,1.69,1.69,1.69,0
0998,20090202,2.86,2.92,2.80,2.81,21364552
0999,20090202,0.42,0.435,0.415,0.435,128000
1000,20090202,2.40,2.40,2.40,2.40,0
1001,20090202,0.40,0.40,0.40,0.40,88000
1003,20090202,0.018,0.021,0.018,0.021,18860000
1004,20090202,0.046,0.048,0.04,0.046,2424000
1005,20090202,0.32,0.33,0.32,0.33,2380000
1010,20090202,0.139,0.139,0.139,0.139,0
1013,20090202,0.045,0.05,0.045,0.05,1512000
1031,20090202,0.10,0.10,0.10,0.10,0
1033,20090202,0.79,0.79,0.77,0.77,1094000
1036,20090202,7.00,7.00,6.80,6.80,14000
1037,20090202,0.26,0.26,0.26,0.26,0
1038,20090202,29.20,29.20,27.85,28.55,1366051
1041,20090202,0.014,0.015,0.014,0.015,9030000
1043,20090202,3.41,3.47,3.30,3.47,834000
1044,20090202,25.60,26.05,25.60,25.60,1107125
1045,20090202,0.56,0.56,0.56,0.57,20000
1046,20090202,0.045,0.046,0.043,0.046,1545000
1047,20090202,0.245,0.245,0.245,0.245,30000
1049,20090202,0.87,0.87,0.87,0.87,6800
1050,20090202,0.345,0.35,0.34,0.35,240000
1051,20090202,0.043,0.043,0.036,0.042,2380000
1052,20090202,2.20,2.21,2.20,2.20,228000
1053,20090202,2.05,2.05,1.91,1.93,2417000
1055,20090202,1.25,1.25,1.17,1.21,19662000
1058,20090202,0.29,0.29,0.29,0.29,0
1059,20090202,0.19,0.19,0.19,0.19,30000
1060,20090202,0.25,0.26,0.25,0.255,1392000
1062,20090202,0.139,0.139,0.139,0.139,0
1063,20090202,0.053,0.053,0.053,0.053,0
1064,20090202,0.64,0.64,0.64,0.64,0
1065,20090202,1.26,1.28,1.25,1.28,366000
1068,20090202,9.15,9.38,9.05,9.36,4604835
1070,20090202,0.12,0.12,0.12,0.12,0
1071,20090202,1.66,1.70,1.62,1.67,4963000
1072,20090202,17.44,18.20,17.36,18.10,543771
1073,20090202,0.77,0.77,0.76,0.76,160000
1076,20090202,0.295,0.295,0.295,0.295,0
1083,20090202,1.44,1.46,1.39,1.43,725000
1088,20090202,16.84,16.84,16.20,16.50,25785740
1093,20090202,2.38,2.38,2.28,2.35,4005519
1094,20090202,0.39,0.39,0.38,0.38,6128000
1097,20090202,0.56,0.62,0.56,0.62,18000
1098,20090202,2.67,2.71,2.63,2.67,397000
1100,20090202,0.76,0.76,0.75,0.75,22000
1104,20090202,0.31,0.315,0.305,0.305,1800000
1105,20090202,0.37,0.37,0.37,0.37,0
1108,20090202,0.87,0.87,0.87,0.87,0
1109,20090202,9.00,9.02,8.67,8.75,10479000
1111,20090202,8.90,9.06,8.88,8.88,59000
1114,20090202,0.46,0.465,0.45,0.455,10838000
1116,20090202,0.68,0.68,0.68,0.64,4000
1118,20090202,0.19,0.19,0.19,0.19,1000000
1120,20090202,1.63,1.63,1.63,1.63,26000
1122,20090202,0.77,0.77,0.73,0.75,658000
1123,20090202,0.36,0.36,0.36,0.36,0
1124,20090202,0.29,0.29,0.29,0.29,228000
1125,20090202,0.109,0.116,0.107,0.111,41056000
1126,20090202,0.12,0.12,0.12,0.12,0
1129,20090202,0.102,0.102,0.093,0.099,680000
1130,20090202,0.08,0.08,0.076,0.08,7640000
1131,20090202,0.50,0.50,0.50,0.50,0
1132,20090202,3.56,3.56,3.56,3.56,0
1133,20090202,5.55,5.55,5.16,5.26,6407000
1135,20090202,7.55,7.55,7.50,7.50,5500
1136,20090202,1.78,1.78,1.70,1.73,602000
1137,20090202,0.89,0.89,0.89,0.89,30000
1138,20090202,7.85,7.87,7.25,7.40,14436277
1139,20090202,0.149,0.149,0.149,0.149,0
1140,20090202,0.69,0.69,0.69,0.69,0
1141,20090202,0.098,0.098,0.098,0.098,0
1142,20090202,0.095,0.095,0.093,0.093,2380000
1149,20090202,0.53,0.53,0.53,0.53,100000
1155,20090202,0.81,0.81,0.79,0.80,319000
1159,20090202,0.108,0.108,0.108,0.108,0
1160,20090202,0.35,0.35,0.35,0.35,0
1161,20090202,1.93,1.98,1.93,1.98,204000
1163,20090202,0.295,0.295,0.295,0.295,20000
1164,20090202,0.157,0.159,0.156,0.159,685000
1166,20090202,0.034,0.035,0.033,0.033,7182000
1168,20090202,0.51,0.52,0.50,0.52,1444000
1169,20090202,1.10,1.10,1.03,1.04,1955000
1170,20090202,0.54,0.54,0.54,0.54,100000
1171,20090202,5.09,5.32,5.09,5.09,38785192
1172,20090202,0.099,0.099,0.099,0.099,77221
1173,20090202,0.101,0.101,0.101,0.101,0
1174,20090202,0.62,0.62,0.59,0.59,262000
1175,20090202,3.55,3.55,3.35,3.39,1568000
1176,20090202,0.18,0.18,0.18,0.18,0
1177,20090202,1.20,1.24,1.20,1.24,596000
1180,20090202,0.031,0.031,0.031,0.031,0
1182,20090202,0.10,0.10,0.095,0.097,630000
1184,20090202,0.50,0.50,0.50,0.50,20000
1185,20090202,0.26,0.26,0.26,0.26,60000
1186,20090202,10.70,10.70,10.48,10.48,11682500
1187,20090202,0.77,0.77,0.77,0.77,0
1188,20090202,0.096,0.096,0.096,0.096,0
1189,20090202,0.025,0.026,0.024,0.025,6546171
1191,20090202,0.098,0.098,0.09,0.096,8344000
1192,20090202,0.109,0.109,0.105,0.108,4340000
1193,20090202,2.50,2.63,2.50,2.53,36000
1194,20090202,0.26,0.26,0.26,0.26,38000
1195,20090202,0.25,0.25,0.25,0.25,0
1196,20090202,0.223,0.223,0.223,0.223,0
1198,20090202,0.285,0.305,0.285,0.30,246000
1199,20090202,7.03,7.15,6.98,7.05,5025556
1200,20090202,2.32,2.35,2.28,2.33,4620000
1201,20090202,2.35,2.50,2.35,2.40,808000
1202,20090202,0.60,0.64,0.60,0.64,70000
1203,20090202,0.71,0.71,0.71,0.71,20600
1205,20090202,0.83,0.83,0.80,0.80,6256000
1207,20090202,0.52,0.53,0.50,0.51,4204000
1208,20090202,1.08,1.08,1.06,1.06,784000
1211,20090202,15.00,15.00,14.38,14.76,2359750
1212,20090202,6.30,6.50,6.29,6.40,194000
1213,20090202,0.45,0.45,0.45,0.45,0
1215,20090202,0.26,0.265,0.25,0.26,55480000
1218,20090202,0.125,0.125,0.118,0.125,700093
1220,20090202,1.01,1.01,1.01,1.01,0
1221,20090202,2.75,2.75,2.75,2.75,0
1222,20090202,0.023,0.023,0.022,0.023,41382000
1223,20090202,0.22,0.22,0.22,0.22,0
1224,20090202,1.91,1.92,1.79,1.81,11241000
1225,20090202,0.40,0.40,0.40,0.40,0
1226,20090202,0.30,0.30,0.30,0.30,0
1227,20090202,0.044,0.044,0.044,0.044,60000
1228,20090202,0.047,0.051,0.045,0.051,156570000
1229,20090202,0.92,0.92,0.92,0.92,0
1368,20090202,1.55,1.67,1.55,1.64,148000
1382,20090202,0.69,0.71,0.69,0.71,61000
1383,20090202,0.30,0.305,0.30,0.30,308000
1386,20090202,0.48,0.48,0.465,0.465,2000
1387,20090202,1.94,1.96,1.88,1.88,13918000
1388,20090202,1.70,1.71,1.70,1.71,176000
1389,20090202,0.83,0.83,0.78,0.78,964000
1393,20090202,2.57,2.60,2.46,2.52,6507773
1398,20090202,3.37,3.39,3.24,3.29,274560032
1399,20090202,0.59,0.59,0.58,0.58,148000
1688,20090202,5.97,5.97,5.82,5.87,4457440
1766,20090202,3.72,3.75,3.54,3.54,7442518
1800,20090202,7.76,7.85,7.56,7.65,43076972
1808,20090202,0.32,0.32,0.30,0.30,4000
1812,20090202,2.84,2.86,2.76,2.84,1555500
1813,20090202,1.80,1.80,1.70,1.73,2367000
1818,20090202,6.38,7.10,6.28,7.10,9913000
1828,20090202,1.01,1.01,1.00,1.01,292080
1832,20090202,2.00,2.00,2.00,2.00,20000
1833,20090202,2.12,2.20,2.08,2.13,524000
1836,20090202,6.73,6.79,6.70,6.79,191671
1838,20090202,1.18,1.18,1.08,1.10,2578000
1862,20090202,24.95,24.95,24.40,24.50,66000
1868,20090202,1.22,1.22,1.11,1.13,933000
1880,20090202,3.15,3.18,3.11,3.15,11465312
1881,20090202,0.95,0.97,0.95,0.96,1214000
1882,20090202,1.02,1.02,1.00,1.01,435000
1883,20090202,0.88,0.89,0.88,0.89,253000
1886,20090202,10.16,10.30,10.02,10.06,676800
1888,20090202,1.93,1.96,1.90,1.91,933000
1889,20090202,0.63,0.63,0.62,0.63,332500
1893,20090202,3.69,3.69,3.51,3.52,10581000
1898,20090202,5.70,5.77,5.50,5.58,26520964
1899,20090202,0.86,0.86,0.82,0.85,14000
1919,20090202,4.83,5.00,4.59,4.65,53291700
1991,20090202,0.50,0.52,0.50,0.52,60000
1997,20090202,0.57,0.57,0.50,0.54,1166000
2000,20090202,0.60,0.64,0.60,0.64,4073000
2002,20090202,1.00,1.00,0.99,0.99,146000
2005,20090202,0.55,0.60,0.55,0.58,20000
2006,20090202,1.04,1.05,0.98,0.99,1746000
2007,20090202,1.62,1.63,1.55,1.56,9623000
2018,20090202,2.50,2.52,2.32,2.33,410000
2020,20090202,3.60,3.60,3.43,3.47,3180670
2028,20090202,0.20,0.20,0.20,0.20,0
2038,20090202,2.88,2.92,2.74,2.92,10335000
2088,20090202,0.86,0.87,0.85,0.86,1478000
2300,20090202,4.15,4.39,4.00,4.17,208751
2302,20090202,3.10,3.10,3.10,3.10,20000
2307,20090202,0.365,0.365,0.365,0.36,4000
2309,20090202,0.09,0.09,0.077,0.08,3028000
2310,20090202,2.681,2.681,2.681,2.681,0
2312,20090202,0.089,0.09,0.085,0.085,1254000
2313,20090202,1.36,1.41,1.35,1.38,415333
2314,20090202,3.63,3.64,3.46,3.60,1026400
2317,20090202,0.415,0.415,0.415,0.415,0
2320,20090202,0.49,0.49,0.49,0.49,0
2322,20090202,0.099,0.10,0.099,0.10,500000
2323,20090202,0.20,0.20,0.20,0.20,0
2324,20090202,0.037,0.045,0.037,0.045,1100000
2326,20090202,0.08,0.08,0.08,0.08,0
2327,20090202,0.14,0.14,0.14,0.14,0
2328,20090202,3.55,3.61,3.37,3.42,30364000
2330,20090202,0.19,0.19,0.19,0.19,0
2332,20090202,1.97,2.00,1.94,1.96,7701843
2333,20090202,2.72,2.72,2.59,2.62,3292500
2336,20090202,0.07,0.07,0.07,0.07,0
2337,20090202,1.11,1.13,1.11,1.11,26000
2338,20090202,15.02,15.30,15.00,15.12,587600
2339,20090202,0.73,0.73,0.73,0.73,0
2340,20090202,0.56,0.56,0.56,0.56,0
2341,20090202,1.16,1.16,1.13,1.13,72000
2342,20090202,1.93,1.98,1.85,1.96,3292000
2343,20090202,4.11,4.17,4.08,4.10,13968000
2345,20090202,0.82,0.82,0.78,0.78,1194000
2348,20090202,0.67,0.67,0.67,0.67,264000
2349,20090202,0.116,0.116,0.116,0.116,0
2355,20090202,1.59,1.68,1.57,1.57,38000
2356,20090202,5.60,5.95,5.30,5.48,460800
2357,20090202,1.24,1.24,1.24,1.24,0
2358,20090202,0.94,0.94,0.94,0.94,0
2362,20090202,0.21,0.23,0.21,0.21,669000
2366,20090202,1.40,1.42,1.40,1.42,328600
2368,20090202,1.00,1.00,0.99,0.99,294000
2369,20090202,0.32,0.33,0.32,0.325,2436000
2371,20090202,0.445,0.45,0.43,0.445,224000
2379,20090202,0.12,0.12,0.12,0.12,0
2380,20090202,1.46,1.54,1.43,1.53,9927000
2382,20090202,0.50,0.51,0.49,0.50,5110000
2383,20090202,0.30,0.315,0.30,0.315,230000
2387,20090202,8.12,8.12,8.00,8.01,21000
2388,20090202,8.03,8.12,7.76,7.82,54096216
2389,20090202,0.28,0.28,0.28,0.28,0
2398,20090202,0.98,0.98,0.98,0.98,0
2600,20090202,3.56,3.60,3.31,3.40,59838996
2618,20090202,0.069,0.069,0.069,0.069,0
2626,20090202,0.96,1.01,0.94,0.97,12196000
2628,20090202,20.80,20.95,20.15,20.40,49593520
2633,20090202,0.71,0.71,0.71,0.71,150000
2662,20090202,0.188,0.188,0.188,0.188,0
2668,20090202,0.22,0.22,0.22,0.22,0
2678,20090202,0.45,0.45,0.45,0.45,0
2688,20090202,6.99,7.05,6.75,7.00,3932000
2689,20090202,2.25,2.34,2.15,2.31,53989000
2698,20090202,2.44,2.51,2.42,2.42,3929687
2700,20090202,0.099,0.099,0.099,0.099,0
2722,20090202,0.64,0.65,0.62,0.62,8088000
2727,20090202,2.50,2.50,2.40,2.40,10223464
2728,20090202,0.54,0.54,0.54,0.54,0
2777,20090202,6.38,6.49,6.01,6.07,14212740
2778,20090202,1.92,1.96,1.89,1.91,7170000
2788,20090202,0.90,0.90,0.90,0.89,10000
2800,20090202,13.40,13.40,12.88,13.02,17093996
2823,20090202,9.13,9.19,9.02,9.03,71431200
2833,20090202,133.00,133.00,127.40,128.10,68000
2866,20090202,1.24,1.26,1.19,1.20,42168200
2868,20090202,0.89,0.89,0.83,0.83,5292000
2877,20090202,4.40,4.40,4.37,4.38,7000
2878,20090202,0.172,0.182,0.171,0.182,4086000
2880,20090202,2.07,2.07,1.92,1.92,4825900
2882,20090202,0.57,0.57,0.51,0.51,9508000
2883,20090202,5.99,6.18,5.87,5.92,9454084
2888,20090202,94.90,94.90,92.50,94.00,589420
2889,20090202,0.69,0.70,0.68,0.68,310000
2898,20090202,0.30,0.305,0.275,0.28,220000
2899,20090202,4.30,4.43,4.21,4.22,52358728
3300,20090202,0.57,0.59,0.56,0.57,1002000
3303,20090202,0.43,0.44,0.43,0.44,44000
3308,20090202,4.08,4.08,3.95,4.06,1513000
3311,20090202,1.21,1.21,1.18,1.20,3887110
3313,20090202,0.71,0.71,0.69,0.70,248000
3318,20090202,0.87,0.93,0.87,0.93,8000
3322,20090202,0.385,0.385,0.365,0.38,188000
3323,20090202,8.64,8.65,8.15,8.16,16606000
3328,20090202,5.09,5.12,4.81,4.95,60235000
3330,20090202,1.86,1.97,1.86,1.93,5522000
3331,20090202,2.31,2.32,2.29,2.30,685000
3335,20090202,0.42,0.445,0.42,0.425,1212000
3336,20090202,1.83,1.83,1.69,1.70,3312000
3337,20090202,0.59,0.59,0.58,0.58,306000
3339,20090202,3.63,3.63,3.47,3.53,807000
3344,20090202,1.04,1.04,1.04,1.03,4000
3355,20090202,0.097,0.097,0.095,0.095,874000
3366,20090202,0.90,0.90,0.90,0.90,0
3368,20090202,7.48,7.48,6.82,7.11,2784500
3377,20090202,3.86,3.88,3.64,3.65,14531000
3378,20090202,0.76,0.76,0.74,0.75,782000
3382,20090202,1.66,1.70,1.64,1.64,710000
3383,20090202,2.99,3.02,2.81,2.84,10650000
3389,20090202,1.05,1.05,1.02,1.03,648000
3393,20090202,1.90,2.23,1.90,2.00,1388000
3398,20090202,0.435,0.435,0.38,0.385,1488000
3399,20090202,1.50,1.53,1.50,1.52,29000
3800,20090202,0.54,0.54,0.52,0.53,2078000
3808,20090202,4.61,4.61,4.36,4.40,1251500
3813,20090202,0.79,0.79,0.73,0.74,640000
3818,20090202,2.28,2.29,2.16,2.20,4646000
3823,20090202,0.143,0.143,0.143,0.143,0
3828,20090202,0.76,0.76,0.76,0.77,5000
3833,20090202,1.89,1.92,1.86,1.87,658000
3838,20090202,0.57,0.59,0.55,0.57,2258000
3868,20090202,1.59,1.59,1.56,1.56,230000
3883,20090202,0.86,0.86,0.82,0.84,3089000
3888,20090202,2.78,2.78,2.63,2.66,309000
3889,20090202,0.51,0.51,0.475,0.51,12000
3898,20090202,6.20,6.38,5.85,5.97,1720000
3899,20090202,1.45,1.53,1.44,1.53,112000
3900,20090202,2.75,2.78,2.66,2.73,397300
3918,20090202,0.88,0.88,0.84,0.85,1053000
3928,20090202,0.65,0.72,0.65,0.71,590000
3933,20090202,1.81,1.92,1.80,1.92,1752000
3938,20090202,0.395,0.395,0.38,0.38,814000
3968,20090202,12.60,12.66,12.12,12.28,25689480
3983,20090202,4.15,4.17,3.83,3.88,9066249
3988,20090202,2.03,2.05,1.98,1.99,560265600
3989,20090202,0.29,0.30,0.28,0.30,3148000
3993,20090202,3.14,3.19,3.02,3.04,4887858
3998,20090202,0.69,0.69,0.66,0.68,5198000
3999,20090202,0.95,0.95,0.93,0.93,139000
8002,20090202,0.69,0.69,0.69,0.69,0
8003,20090202,0.19,0.19,0.19,0.19,0
8005,20090202,0.28,0.28,0.28,0.28,236000
8006,20090202,4.60,4.60,4.60,4.60,0
8007,20090202,0.23,0.23,0.23,0.23,0
8008,20090202,0.50,0.50,0.49,0.52,13500
8009,20090202,0.15,0.15,0.15,0.15,0
8010,20090202,0.015,0.015,0.015,0.015,0
8011,20090202,0.051,0.054,0.05,0.054,800000
8013,20090202,0.088,0.112,0.085,0.112,102000
8015,20090202,0.38,0.38,0.38,0.38,0
8016,20090202,1.44,1.44,1.44,1.44,0
8017,20090202,0.045,0.048,0.044,0.048,19880000
8019,20090202,0.063,0.063,0.063,0.067,50000
8021,20090202,0.058,0.072,0.058,0.071,510000
8022,20090202,0.50,0.50,0.50,0.50,0
8025,20090202,0.09,0.09,0.09,0.09,0
8026,20090202,0.205,0.205,0.205,0.205,0
8028,20090202,0.04,0.04,0.04,0.04,0
8029,20090202,0.65,0.65,0.65,0.65,100000
8032,20090202,0.045,0.045,0.045,0.045,0
8033,20090202,0.099,0.099,0.099,0.099,0
8035,20090202,0.64,0.64,0.64,0.64,0
8037,20090202,0.24,0.24,0.24,0.24,0
8041,20090202,0.043,0.045,0.042,0.045,17600000
8043,20090202,0.10,0.12,0.10,0.108,84000
8045,20090202,0.125,0.125,0.125,0.125,6000
8046,20090202,0.245,0.245,0.243,0.25,224000
8047,20090202,0.102,0.122,0.102,0.122,767000
8048,20090202,0.035,0.035,0.035,0.035,0
8049,20090202,0.175,0.194,0.175,0.18,144000
8050,20090202,0.17,0.17,0.17,0.17,0
8051,20090202,0.15,0.15,0.15,0.15,0
8052,20090202,1.85,1.85,1.85,1.85,0
8053,20090202,0.435,0.435,0.335,0.38,1960000
8055,20090202,0.37,0.37,0.36,0.36,512000
8058,20090202,2.15,2.15,2.10,2.12,70000
8060,20090202,0.08,0.08,0.08,0.08,0
8061,20090202,0.035,0.035,0.035,0.035,0
8063,20090202,0.255,0.255,0.255,0.255,6800
8065,20090202,0.209,0.209,0.209,0.209,0
8067,20090202,0.182,0.182,0.182,0.182,0
8068,20090202,0.10,0.10,0.10,0.10,0
8069,20090202,6.40,6.40,6.15,6.24,58000
8070,20090202,0.46,0.46,0.46,0.46,6000
8071,20090202,0.036,0.038,0.035,0.037,4665000
8075,20090202,0.03,0.03,0.03,0.03,0
8076,20090202,0.12,0.12,0.12,0.12,0
8078,20090202,0.68,0.68,0.67,0.67,80000
8079,20090202,0.035,0.035,0.035,0.035,0
8080,20090202,0.43,0.43,0.43,0.43,0
8081,20090202,0.35,0.35,0.35,0.35,0
8082,20090202,0.05,0.059,0.05,0.059,730000
8083,20090202,0.04,0.04,0.04,0.04,0
8086,20090202,0.079,0.079,0.079,0.079,0
8088,20090202,0.157,0.157,0.157,0.157,0
8089,20090202,0.60,0.60,0.54,0.54,2604000
8091,20090202,0.127,0.127,0.127,0.127,0
8092,20090202,0.039,0.039,0.039,0.039,0
8095,20090202,0.18,0.18,0.153,0.153,3000
8096,20090202,0.66,0.66,0.63,0.63,190000
8100,20090202,0.11,0.11,0.11,0.11,0
8102,20090202,0.45,0.45,0.45,0.45,0
8103,20090202,0.185,0.185,0.185,0.185,0
8106,20090202,0.096,0.096,0.096,0.096,0
8108,20090202,0.08,0.08,0.08,0.08,500000
8109,20090202,0.116,0.116,0.116,0.116,0
8110,20090202,0.108,0.108,0.108,0.108,0
8111,20090202,0.088,0.088,0.088,0.088,0
8112,20090202,0.305,0.31,0.305,0.31,64000
8115,20090202,0.19,0.19,0.19,0.19,0
8116,20090202,0.033,0.04,0.033,0.035,5010000
8117,20090202,0.049,0.049,0.049,0.049,0
8118,20090202,0.77,0.77,0.77,0.77,0
8119,20090202,0.026,0.026,0.026,0.026,0
8120,20090202,0.048,0.048,0.048,0.048,0
8123,20090202,0.175,0.194,0.175,0.194,204000
8126,20090202,0.305,0.305,0.305,0.305,0
8128,20090202,0.053,0.053,0.053,0.053,160000
8129,20090202,0.023,0.023,0.023,0.023,500000
8130,20090202,0.04,0.04,0.038,0.039,1100000
8131,20090202,0.199,0.199,0.199,0.199,182000
8136,20090202,0.066,0.066,0.066,0.066,104000
8137,20090202,0.475,0.51,0.475,0.485,88000
8139,20090202,0.19,0.19,0.19,0.19,0
8143,20090202,0.043,0.046,0.043,0.043,1600000
8148,20090202,0.31,0.31,0.31,0.31,0
8149,20090202,0.52,0.52,0.52,0.52,0
8150,20090202,0.57,0.58,0.56,0.58,7700000
8151,20090202,0.238,0.238,0.238,0.238,0
8153,20090202,0.13,0.13,0.13,0.13,76000
8155,20090202,0.30,0.30,0.30,0.30,0
8158,20090202,0.135,0.135,0.115,0.12,210000
8167,20090202,0.123,0.129,0.122,0.122,780000
8169,20090202,0.139,0.139,0.139,0.139,0
8171,20090202,0.07,0.087,0.07,0.087,108000
8172,20090202,0.03,0.03,0.028,0.028,1932000
8173,20090202,0.091,0.092,0.083,0.085,11930000
8175,20090202,0.09,0.09,0.09,0.09,0
8176,20090202,0.28,0.28,0.28,0.28,0
8178,20090202,0.101,0.101,0.101,0.101,0
8180,20090202,0.71,0.74,0.70,0.70,5152021
8182,20090202,0.08,0.08,0.078,0.078,1906000
8186,20090202,0.063,0.067,0.063,0.066,750000
8188,20090202,0.345,0.345,0.345,0.345,0
8189,20090202,0.171,0.171,0.171,0.171,0
8190,20090202,0.03,0.03,0.03,0.03,0
8192,20090202,0.145,0.148,0.138,0.14,2000000
8196,20090202,0.27,0.27,0.255,0.265,605000
8197,20090202,0.08,0.08,0.08,0.08,0
8198,20090202,0.27,0.27,0.27,0.27,0
8199,20090202,13.28,13.96,13.18,13.50,2040972
8200,20090202,0.029,0.029,0.029,0.029,0
8201,20090202,0.33,0.33,0.33,0.33,0
8202,20090202,0.064,0.064,0.059,0.061,9740000
8203,20090202,0.37,0.37,0.315,0.325,230000
8205,20090202,0.35,0.35,0.35,0.35,0
8206,20090202,0.76,0.85,0.76,0.82,180000
8208,20090202,0.70,0.70,0.69,0.70,132000
8210,20090202,0.27,0.27,0.27,0.27,0
8211,20090202,0.077,0.077,0.077,0.077,0
8212,20090202,0.365,0.365,0.365,0.365,0
8213,20090202,0.025,0.025,0.025,0.025,0
8216,20090202,0.56,0.56,0.56,0.56,0
8217,20090202,1.59,1.59,1.59,1.59,31000
8220,20090202,0.026,0.027,0.024,0.025,1384000
8221,20090202,0.40,0.40,0.40,0.40,30000
8225,20090202,0.375,0.375,0.375,0.375,60000
8226,20090202,0.18,0.18,0.18,0.18,0
8227,20090202,0.093,0.093,0.093,0.093,0
8233,20090202,0.12,0.13,0.12,0.13,36000
8247,20090202,1.68,1.68,1.68,1.68,0
8250,20090202,0.059,0.059,0.059,0.059,0
8251,20090202,0.44,0.44,0.44,0.44,0
8253,20090202,0.26,0.26,0.26,0.26,0
8258,20090202,0.08,0.08,0.08,0.08,0
8259,20090202,0.28,0.29,0.275,0.28,1575000
8262,20090202,0.79,0.79,0.79,0.79,0
8266,20090202,0.113,0.113,0.113,0.113,0
8270,20090202,0.33,0.33,0.33,0.33,0
8271,20090202,0.19,0.192,0.19,0.192,20000
8272,20090202,0.25,0.25,0.245,0.245,110000
8273,20090202,0.355,0.355,0.355,0.355,0
8277,20090202,5.50,5.83,5.49,5.83,1019000
8279,20090202,0.11,0.11,0.11,0.11,0
8285,20090202,1.31,1.31,1.26,1.31,1640000
8286,20090202,0.25,0.25,0.25,0.25,0
8287,20090202,4.14,4.14,4.14,4.14,0
8290,20090202,0.39,0.39,0.39,0.39,0
8292,20090202,0.25,0.25,0.24,0.24,332000
8293,20090202,0.50,0.50,0.50,0.50,0
8298,20090202,0.13,0.13,0.13,0.13,0
8299,20090202,0.024,0.024,0.022,0.024,13184000
8301,20090202,0.076,0.076,0.076,0.076,0
8306,20090202,0.43,0.435,0.43,0.435,162500
8313,20090202,0.20,0.20,0.20,0.20,10000
8317,20090202,0.11,0.11,0.11,0.11,0
8319,20090202,1.90,1.90,1.90,1.90,0
8329,20090202,0.60,0.60,0.60,0.60,0
8331,20090202,0.55,0.55,0.51,0.51,6000
8340,20090202,0.11,0.11,0.11,0.11,0
8348,20090202,0.65,0.67,0.61,0.64,362000
DJI,20090202,8149.01,8195.76,7961.92,8000.86,303156256
HSI,20090202,13194.00,13239.50,12733.35,12861.49,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多