2009-02-04

0001,20090204,67.20,67.85,65.50,66.30,5017426
0002,20090204,52.00,52.70,51.40,51.85,4326301
0003,20090204,12.56,12.72,12.40,12.50,5879777
0004,20090204,17.80,17.98,17.48,17.60,5361366
0005,20090204,59.10,59.45,59.00,59.15,13435453
0006,20090204,44.45,44.50,43.70,44.00,2929333
0007,20090204,0.33,0.33,0.33,0.37,6000
0008,20090204,4.17,4.17,4.17,4.17,0
0009,20090204,0.14,0.14,0.14,0.14,324000
0010,20090204,22.95,23.15,22.55,22.55,1449805
0011,20090204,91.80,92.20,90.65,90.85,1781483
0012,20090204,28.10,28.60,27.30,27.55,3122180
0013,20090204,38.30,39.20,38.30,38.70,5635989
0014,20090204,12.60,12.60,12.30,12.40,1222007
0015,20090204,0.30,0.30,0.30,0.305,222000
0016,20090204,65.60,65.90,63.65,64.50,6575277
0017,20090204,7.22,7.25,6.95,7.09,10036362
0018,20090204,0.66,0.67,0.66,0.67,3074000
0019,20090204,47.10,47.70,46.35,46.50,2083416
0020,20090204,13.36,13.54,12.98,13.14,1548000
0021,20090204,0.235,0.235,0.235,0.235,0
0022,20090204,0.052,0.052,0.052,0.052,0
0023,20090204,16.00,16.90,15.84,16.50,12396897
0024,20090204,0.16,0.16,0.16,0.16,200000
0025,20090204,3.70,3.80,3.70,3.70,30000
0026,20090204,39.00,39.00,39.00,39.00,0
0027,20090204,1.26,1.30,1.22,1.22,6111000
0028,20090204,1.84,1.85,1.80,1.84,1121000
0029,20090204,1.12,1.12,1.12,1.12,102000
0030,20090204,0.28,0.28,0.28,0.28,0
0031,20090204,0.455,0.455,0.45,0.455,2696000
0032,20090204,6.16,6.16,6.16,6.19,5000
0033,20090204,0.95,0.95,0.95,0.95,11000
0034,20090204,3.16,3.23,3.14,3.19,1149000
0035,20090204,0.89,0.90,0.88,0.89,2193000
0036,20090204,0.385,0.385,0.385,0.385,0
0037,20090204,0.12,0.12,0.12,0.125,140000
0038,20090204,1.87,1.89,1.81,1.83,7504000
0039,20090204,0.184,0.184,0.184,0.185,4000
0040,20090204,0.49,0.49,0.49,0.49,15000
0041,20090204,9.52,9.69,9.52,9.62,718264
0042,20090204,0.58,0.64,0.57,0.61,2576000
0043,20090204,0.153,0.16,0.153,0.159,450000
0044,20090204,69.40,69.40,68.00,69.10,59600
0045,20090204,5.49,5.50,5.22,5.31,1399000
0046,20090204,0.78,0.78,0.78,0.78,0
0047,20090204,0.385,0.385,0.385,0.385,0
0048,20090204,0.66,0.66,0.66,0.66,0
0049,20090204,2.90,2.90,2.90,2.90,0
0050,20090204,4.16,4.20,4.15,4.16,125000
0051,20090204,6.10,6.10,6.10,6.10,0
0052,20090204,5.50,5.51,5.43,5.50,644500
0053,20090204,48.50,48.50,47.50,48.00,318430
0054,20090204,26.20,26.20,25.00,25.40,3207050
0055,20090204,0.063,0.067,0.058,0.067,5580000
0056,20090204,0.69,0.69,0.67,0.67,534000
0057,20090204,1.44,1.44,1.38,1.44,90000
0058,20090204,0.139,0.139,0.139,0.139,0
0059,20090204,0.29,0.29,0.29,0.29,0
0060,20090204,0.81,0.81,0.81,0.81,0
0061,20090204,0.051,0.056,0.05,0.055,3628000
0062,20090204,17.80,18.40,17.80,18.00,10000
0063,20090204,0.083,0.083,0.083,0.083,0
0064,20090204,0.198,0.20,0.198,0.20,154000
0066,20090204,18.48,18.74,18.38,18.40,2765724
0068,20090204,2.35,2.35,2.35,2.35,0
0069,20090204,8.84,9.00,8.64,8.92,3010000
0070,20090204,0.042,0.045,0.041,0.045,151500
0071,20090204,5.29,5.29,5.29,5.30,10000
0074,20090204,0.74,0.76,0.74,0.76,708000
0075,20090204,1.22,1.22,1.22,1.22,0
0076,20090204,0.036,0.038,0.036,0.038,4498000
0077,20090204,1.07,1.09,1.07,1.09,70000
0078,20090204,1.96,1.99,1.95,1.98,209000
0079,20090204,0.23,0.25,0.23,0.29,16000
0080,20090204,13.04,13.10,13.04,13.08,502675
0081,20090204,2.10,2.10,2.10,2.10,0
0082,20090204,0.147,0.158,0.147,0.155,2494000
0083,20090204,6.85,6.95,6.51,6.66,16023000
0084,20090204,0.56,0.56,0.55,0.55,110000
0085,20090204,0.465,0.465,0.465,0.465,342000
0086,20090204,4.65,4.73,4.59,4.61,1502000
0087,20090204,9.65,9.66,9.59,9.60,132701
0088,20090204,2.55,2.56,2.48,2.50,441000
0089,20090204,2.23,2.23,2.23,2.24,5000
0091,20090204,0.048,0.049,0.048,0.049,170000
0092,20090204,0.248,0.25,0.245,0.249,581074
0093,20090204,0.87,0.90,0.87,0.90,218000
0094,20090204,0.49,0.49,0.49,0.49,0
0095,20090204,0.17,0.17,0.17,0.17,0
0096,20090204,153.50,153.50,153.50,153.50,0
0097,20090204,0.55,0.55,0.53,0.53,19396000
0098,20090204,1.08,1.14,1.07,1.14,53000
0099,20090204,0.44,0.44,0.44,0.44,0
0100,20090204,1.49,1.49,1.46,1.49,718000
0101,20090204,16.50,16.60,16.16,16.16,3396000
0102,20090204,1.39,1.39,1.39,1.39,0
0103,20090204,0.345,0.355,0.34,0.345,1880000
0104,20090204,0.48,0.48,0.48,0.48,63000
0105,20090204,13.40,13.40,13.40,13.40,0
0106,20090204,0.198,0.20,0.198,0.198,224000
0107,20090204,1.42,1.44,1.40,1.41,3372000
0108,20090204,1.48,1.48,1.48,1.48,0
0109,20090204,0.02,0.023,0.02,0.021,67340000
0110,20090204,0.23,0.23,0.222,0.23,150000
0111,20090204,1.11,1.11,1.11,1.11,0
0112,20090204,1.03,1.03,1.03,1.03,0
0113,20090204,1.95,2.05,1.95,2.03,552000
0114,20090204,0.60,0.60,0.60,0.60,20000
0115,20090204,0.10,0.105,0.093,0.102,3860000
0116,20090204,4.06,4.06,4.00,4.00,220000
0117,20090204,0.50,0.60,0.50,0.59,70000
0118,20090204,0.28,0.295,0.28,0.295,340000
0119,20090204,1.50,1.53,1.50,1.54,287000
0120,20090204,0.36,0.36,0.36,0.36,0
0121,20090204,0.089,0.092,0.089,0.09,650000
0122,20090204,0.214,0.214,0.214,0.203,24000
0123,20090204,0.74,0.76,0.73,0.75,35092000
0124,20090204,0.68,0.68,0.66,0.68,91527
0125,20090204,1.62,1.62,1.62,1.62,0
0126,20090204,0.34,0.34,0.34,0.34,130000
0127,20090204,9.54,9.74,9.54,9.65,747000
0128,20090204,0.14,0.14,0.134,0.134,136000
0129,20090204,0.065,0.065,0.064,0.064,3271262
0130,20090204,0.72,0.72,0.72,0.72,44000
0131,20090204,1.08,1.09,1.08,1.09,50000
0132,20090204,0.115,0.115,0.115,0.115,110000
0133,20090204,8.20,8.45,8.10,8.45,310090
0135,20090204,2.17,2.22,2.16,2.19,5761714
0136,20090204,0.086,0.086,0.082,0.085,3790000
0137,20090204,0.92,0.99,0.90,0.98,15854000
0138,20090204,0.47,0.47,0.47,0.47,578000
0139,20090204,0.06,0.06,0.06,0.06,520000
0140,20090204,0.15,0.15,0.15,0.15,0
0141,20090204,0.39,0.39,0.39,0.39,150000
0142,20090204,2.76,2.85,2.75,2.84,1336000
0143,20090204,0.022,0.023,0.021,0.022,260000
0144,20090204,13.90,14.30,13.74,14.26,6847062
0145,20090204,0.63,0.63,0.63,0.63,0
0146,20090204,1.18,1.21,1.18,1.21,71000
0147,20090204,1.70,1.70,1.70,1.70,30000
0148,20090204,12.84,13.30,12.76,13.00,1237856
0149,20090204,0.22,0.228,0.22,0.22,600000
0151,20090204,3.05,3.12,3.05,3.10,16143000
0152,20090204,0.33,0.335,0.32,0.33,42249000
0154,20090204,0.97,0.97,0.97,0.97,5000
0155,20090204,0.054,0.054,0.051,0.052,3500200
0156,20090204,0.089,0.094,0.086,0.094,430000
0157,20090204,1.13,1.13,1.13,1.13,160000
0158,20090204,51.45,51.45,51.45,51.45,0
0159,20090204,0.69,0.70,0.65,0.66,256000
0160,20090204,1.22,1.22,1.22,1.22,10000
0161,20090204,1.72,1.77,1.72,1.77,72000
0162,20090204,0.18,0.18,0.16,0.161,292000
0163,20090204,0.63,0.65,0.62,0.63,1658000
0164,20090204,0.345,0.345,0.345,0.345,0
0165,20090204,8.88,8.96,8.60,8.93,4014000
0166,20090204,0.355,0.37,0.345,0.345,1390000
0167,20090204,0.156,0.164,0.156,0.162,1912000
0168,20090204,14.34,14.48,13.88,14.10,4106000
0170,20090204,2.75,2.75,2.75,2.75,0
0171,20090204,0.72,0.74,0.72,0.74,1594000
0172,20090204,0.355,0.355,0.35,0.355,150000
0173,20090204,1.01,1.01,0.99,0.99,1999000
0174,20090204,0.46,0.46,0.46,0.46,0
0175,20090204,0.58,0.61,0.58,0.59,7671000
0176,20090204,0.29,0.29,0.29,0.29,0
0177,20090204,5.60,5.87,5.57,5.86,7081000
0178,20090204,2.13,2.20,2.08,2.09,1073000
0179,20090204,1.57,1.60,1.55,1.56,3757500
0180,20090204,0.265,0.28,0.265,0.28,200000
0181,20090204,0.32,0.345,0.32,0.34,1420000
0182,20090204,0.229,0.236,0.228,0.231,48735000
0183,20090204,4.90,4.90,4.90,4.90,0
0184,20090204,2.06,2.06,2.06,2.06,20000
0185,20090204,0.055,0.055,0.055,0.055,0
0186,20090204,1.00,1.00,1.00,1.00,0
0187,20090204,0.73,0.81,0.73,0.78,1926000
0188,20090204,0.08,0.08,0.08,0.08,0
0189,20090204,0.385,0.395,0.38,0.395,1310000
0190,20090204,0.425,0.445,0.42,0.44,32886156
0191,20090204,0.246,0.247,0.245,0.246,429000
0192,20090204,0.02,0.02,0.02,0.02,0
0193,20090204,0.024,0.026,0.024,0.026,4635000
0194,20090204,3.15,3.15,3.15,3.17,10000
0195,20090204,2.30,2.30,2.30,2.30,0
0196,20090204,0.92,0.94,0.91,0.93,10284000
0197,20090204,0.475,0.485,0.475,0.485,5185000
0198,20090204,0.355,0.355,0.355,0.355,0
0199,20090204,0.036,0.036,0.035,0.036,5470000
0200,20090204,2.15,2.21,2.10,2.18,5090000
0201,20090204,0.069,0.069,0.065,0.066,1988000
0202,20090204,0.035,0.038,0.035,0.035,357775008
0203,20090204,2.29,2.45,2.23,2.45,24894000
0204,20090204,1.23,1.23,1.23,1.23,0
0205,20090204,0.21,0.21,0.21,0.21,300000
0207,20090204,0.34,0.35,0.34,0.34,40000
0208,20090204,0.47,0.48,0.46,0.48,2660000
0209,20090204,0.097,0.097,0.097,0.097,0
0210,20090204,1.20,1.20,1.16,1.17,3718000
0211,20090204,0.016,0.016,0.016,0.016,0
0212,20090204,7.95,7.95,7.95,7.95,0
0213,20090204,0.28,0.30,0.28,0.30,160000
0214,20090204,0.65,0.65,0.65,0.65,0
0216,20090204,0.55,0.55,0.54,0.54,80000
0217,20090204,0.47,0.47,0.45,0.465,1382000
0218,20090204,2.72,2.82,2.72,2.80,2180000
0219,20090204,0.52,0.52,0.52,0.52,0
0220,20090204,2.48,2.60,2.42,2.55,1797000
0221,20090204,0.121,0.124,0.12,0.123,480000
0222,20090204,2.10,2.12,2.07,2.10,1334000
0223,20090204,0.24,0.24,0.24,0.24,0
0224,20090204,0.36,0.36,0.36,0.36,0
0225,20090204,3.28,3.28,3.28,3.28,6000
0226,20090204,1.38,1.40,1.36,1.36,654000
0227,20090204,0.68,0.70,0.68,0.70,3852000
0228,20090204,0.168,0.168,0.168,0.168,0
0229,20090204,0.52,0.52,0.52,0.52,0
0230,20090204,0.64,0.64,0.61,0.61,218000
0231,20090204,0.055,0.055,0.055,0.055,0
0232,20090204,0.12,0.122,0.12,0.122,828000
0233,20090204,0.39,0.39,0.38,0.385,4910000
0234,20090204,0.087,0.088,0.086,0.087,1017450
0235,20090204,0.075,0.082,0.075,0.082,1100000
0236,20090204,1.00,1.00,1.00,1.00,0
0237,20090204,2.95,2.98,2.95,2.98,30000
0239,20090204,0.90,0.91,0.90,0.90,67500
0240,20090204,0.152,0.152,0.15,0.15,270000
0241,20090204,0.13,0.134,0.13,0.13,1482000
0242,20090204,2.60,2.65,2.57,2.62,12026000
0243,20090204,0.114,0.114,0.10,0.114,142000
0244,20090204,0.18,0.18,0.153,0.17,410000
0245,20090204,0.047,0.049,0.046,0.047,3885000
0247,20090204,25.00,25.00,25.00,25.00,0
0248,20090204,0.138,0.138,0.138,0.138,0
0250,20090204,0.04,0.04,0.04,0.04,390000
0251,20090204,2.30,2.32,2.30,2.32,60000
0252,20090204,1.68,1.68,1.68,1.68,0
0253,20090204,1.17,1.17,1.17,1.17,0
0254,20090204,0.08,0.096,0.08,0.096,1275000
0255,20090204,2.29,2.30,2.25,2.25,27000
0256,20090204,0.44,0.44,0.42,0.42,1620000
0257,20090204,1.49,1.50,1.47,1.50,7254500
0258,20090204,1.50,1.50,1.48,1.48,312000
0259,20090204,0.33,0.33,0.33,0.33,0
0260,20090204,0.109,0.109,0.109,0.109,0
0261,20090204,0.01,0.01,0.01,0.01,9360000
0262,20090204,0.125,0.125,0.125,0.125,0
0263,20090204,0.122,0.132,0.12,0.132,2016000
0264,20090204,0.44,0.44,0.44,0.44,0
0265,20090204,0.80,0.80,0.80,0.80,0
0266,20090204,5.25,5.25,5.25,5.25,2000
0267,20090204,9.15,9.30,9.05,9.20,7458707
0268,20090204,0.72,0.73,0.70,0.71,2886000
0269,20090204,0.045,0.046,0.045,0.045,3006000
0270,20090204,3.02,3.06,3.00,3.02,4881560
0271,20090204,0.34,0.34,0.34,0.34,10000
0272,20090204,1.87,1.89,1.83,1.85,20182500
0273,20090204,0.64,0.64,0.59,0.64,376968
0274,20090204,0.27,0.27,0.265,0.27,14888000
0275,20090204,0.89,0.90,0.84,0.84,194845
0276,20090204,2.09,2.23,2.08,2.18,15479000
0277,20090204,2.80,2.80,2.80,2.80,0
0278,20090204,1.52,1.52,1.52,1.52,0
0279,20090204,0.151,0.151,0.148,0.149,4110560
0280,20090204,0.365,0.365,0.355,0.36,544000
0281,20090204,0.17,0.176,0.17,0.176,74000
0282,20090204,0.90,0.90,0.87,0.88,104000
0283,20090204,4.00,4.13,4.00,4.12,8000
0285,20090204,2.63,2.68,2.63,2.66,1608000
0286,20090204,0.186,0.22,0.18,0.211,42856112
0287,20090204,3.50,3.50,3.50,3.50,0
0288,20090204,0.077,0.077,0.077,0.077,0
0289,20090204,7.70,7.70,7.70,7.76,8000
0290,20090204,0.305,0.305,0.305,0.305,0
0291,20090204,11.16,11.20,11.04,11.12,6466549
0292,20090204,0.034,0.036,0.034,0.036,1612513
0293,20090204,8.58,8.74,8.15,8.44,5587152
0294,20090204,0.96,0.98,0.95,0.98,213000
0295,20090204,0.017,0.023,0.017,0.02,10312000
0296,20090204,0.40,0.40,0.375,0.38,1195000
0297,20090204,4.19,4.29,4.16,4.23,13179000
0298,20090204,0.154,0.163,0.154,0.161,1886065
0299,20090204,0.53,0.53,0.50,0.50,6114000
0300,20090204,3.96,4.05,3.95,4.00,870468
0302,20090204,37.70,38.45,36.65,37.95,183600
0303,20090204,30.60,31.30,30.45,30.95,177000
0304,20090204,1.50,1.50,1.50,1.50,0
0305,20090204,0.54,0.54,0.50,0.53,170000
0306,20090204,0.76,0.76,0.76,0.76,0
0307,20090204,0.05,0.05,0.05,0.05,40000
0308,20090204,1.17,1.24,1.17,1.23,22616000
0309,20090204,0.18,0.18,0.178,0.178,59000
0310,20090204,0.58,0.58,0.58,0.58,0
0311,20090204,0.48,0.48,0.48,0.48,41000
0313,20090204,0.068,0.068,0.063,0.064,6194000
0315,20090204,5.71,5.73,5.71,5.71,85000
0316,20090204,18.60,20.00,18.60,20.00,2146805
0317,20090204,9.50,9.80,9.25,9.43,3026630
0318,20090204,0.085,0.088,0.083,0.086,2340000
0319,20090204,0.86,0.86,0.72,0.77,4727000
0320,20090204,0.485,0.485,0.485,0.485,0
0321,20090204,3.51,3.57,3.47,3.50,1082000
0322,20090204,9.08,9.19,8.98,9.07,1728000
0323,20090204,2.70,2.94,2.68,2.91,100548352
0326,20090204,0.028,0.029,0.025,0.027,18191520
0328,20090204,1.28,1.28,1.28,1.29,20000
0329,20090204,0.146,0.146,0.146,0.146,0
0330,20090204,38.90,39.90,38.05,38.55,3460300
0332,20090204,0.081,0.083,0.08,0.083,102000
0333,20090204,0.24,0.24,0.24,0.242,40000
0334,20090204,0.156,0.17,0.156,0.167,16190024
0335,20090204,0.68,0.70,0.68,0.70,40000
0336,20090204,5.30,5.44,5.30,5.30,6240591
0337,20090204,0.80,0.83,0.79,0.83,4912000
0338,20090204,1.81,1.95,1.81,1.89,22168000
0339,20090204,0.219,0.219,0.219,0.219,0
0340,20090204,0.207,0.236,0.205,0.232,63156984
0341,20090204,15.10,15.16,15.00,15.10,262128
0342,20090204,0.275,0.28,0.255,0.255,303000
0343,20090204,0.52,0.52,0.50,0.52,361600
0345,20090204,3.19,3.20,3.18,3.20,294000
0346,20090204,0.70,0.74,0.69,0.72,55280000
0347,20090204,7.65,8.40,7.64,8.22,60154712
0348,20090204,0.061,0.061,0.06,0.06,1870000
0349,20090204,7.30,7.45,7.30,7.44,582000
0350,20090204,1.01,1.03,0.91,0.95,4712000
0351,20090204,0.064,0.068,0.064,0.068,540000
0352,20090204,0.39,0.39,0.39,0.39,0
0353,20090204,0.089,0.094,0.081,0.083,191884000
0355,20090204,0.305,0.31,0.30,0.305,2348400
0357,20090204,2.95,3.00,2.95,2.95,331000
0358,20090204,5.51,5.85,5.50,5.84,42071832
0359,20090204,0.50,0.50,0.495,0.50,416000
0360,20090204,0.89,0.89,0.89,0.89,0
0361,20090204,0.34,0.34,0.34,0.34,0
0362,20090204,0.18,0.19,0.18,0.186,1250000
0363,20090204,19.92,20.15,19.64,19.84,1037775
0365,20090204,0.13,0.13,0.13,0.13,0
0366,20090204,2.22,2.26,2.15,2.25,606000
0367,20090204,0.355,0.355,0.35,0.355,504000
0368,20090204,1.87,2.02,1.87,2.00,12497000
0369,20090204,1.08,1.08,1.08,1.08,0
0370,20090204,0.035,0.035,0.033,0.035,4422000
0371,20090204,0.84,0.85,0.83,0.84,200000
0372,20090204,0.087,0.099,0.087,0.099,260000
0373,20090204,13.38,13.38,13.38,13.34,2000
0374,20090204,2.40,2.40,2.40,2.40,0
0375,20090204,3.17,3.17,3.17,3.17,7000
0376,20090204,0.10,0.10,0.10,0.10,0
0377,20090204,0.34,0.34,0.34,0.34,0
0378,20090204,2.22,2.22,2.22,2.22,0
0379,20090204,0.145,0.149,0.14,0.146,840000
0380,20090204,0.028,0.028,0.027,0.027,22820000
0381,20090204,0.249,0.249,0.249,0.249,0
0382,20090204,0.149,0.149,0.145,0.148,384000
0383,20090204,0.43,0.435,0.405,0.425,1431000
0384,20090204,1.11,1.11,1.08,1.09,4086241
0385,20090204,0.16,0.16,0.16,0.16,0
0386,20090204,4.28,4.35,4.20,4.34,159231296
0387,20090204,0.52,0.52,0.52,0.52,4000
0388,20090204,66.45,67.25,65.90,67.25,4045072
0390,20090204,4.45,4.53,4.40,4.50,28133036
0391,20090204,0.22,0.22,0.22,0.22,30000
0392,20090204,30.80,31.40,30.15,30.40,649000
0393,20090204,1.91,1.91,1.91,1.91,2000
0395,20090204,3.18,3.18,3.18,3.18,16400
0397,20090204,0.012,0.013,0.012,0.012,75560000
0398,20090204,0.97,1.01,0.97,1.00,194000
0399,20090204,0.34,0.35,0.335,0.345,3110000
0402,20090204,0.135,0.135,0.135,0.135,0
0403,20090204,0.31,0.31,0.31,0.305,2000
0404,20090204,0.54,0.56,0.54,0.55,188000
0405,20090204,1.82,1.82,1.78,1.80,157700
0406,20090204,0.70,0.72,0.69,0.69,406500
0408,20090204,2.10,2.10,2.07,2.07,142000
0409,20090204,0.25,0.275,0.25,0.265,1638000
0410,20090204,2.63,2.75,2.57,2.67,11827500
0411,20090204,3.20,3.20,3.20,3.20,0
0412,20090204,0.53,0.55,0.52,0.55,329080
0413,20090204,0.43,0.43,0.43,0.43,0
0416,20090204,2.74,2.83,2.71,2.78,1260000
0417,20090204,0.81,0.81,0.81,0.81,0
0418,20090204,0.182,0.182,0.182,0.182,0
0419,20090204,0.04,0.04,0.038,0.038,32150000
0420,20090204,0.335,0.35,0.335,0.35,412000
0422,20090204,0.53,0.53,0.475,0.48,5668000
0423,20090204,1.35,1.35,1.30,1.31,66000
0425,20090204,3.10,3.05,2.97,2.97,62000
0426,20090204,0.23,0.23,0.23,0.23,0
0428,20090204,4.80,4.80,4.80,4.80,0
0430,20090204,0.061,0.061,0.061,0.061,0
0431,20090204,0.255,0.255,0.255,0.255,0
0432,20090204,1.55,1.55,1.50,1.51,2979500
0433,20090204,0.059,0.06,0.058,0.06,7634374
0435,20090204,1.43,1.43,1.41,1.42,333000
0438,20090204,0.33,0.36,0.33,0.36,1168000
0439,20090204,0.025,0.025,0.025,0.025,0
0440,20090204,18.70,18.70,18.00,18.24,169200
0444,20090204,0.305,0.305,0.305,0.305,0
0448,20090204,0.30,0.31,0.30,0.31,51000
0450,20090204,1.09,1.09,1.09,1.09,0
0451,20090204,1.09,1.09,1.09,1.09,0
0455,20090204,0.395,0.395,0.395,0.395,0
0456,20090204,0.265,0.265,0.265,0.265,0
0457,20090204,0.35,0.35,0.35,0.35,0
0458,20090204,1.00,1.00,1.00,1.00,30000
0462,20090204,0.27,0.27,0.265,0.27,104000
0464,20090204,0.26,0.26,0.26,0.26,0
0467,20090204,0.295,0.30,0.275,0.28,7245000
0469,20090204,0.107,0.107,0.107,0.107,0
0471,20090204,0.031,0.031,0.031,0.032,200000
0472,20090204,0.245,0.245,0.245,0.245,0
0474,20090204,0.40,0.40,0.40,0.40,4000
0475,20090204,0.43,0.43,0.43,0.43,0
0476,20090204,0.18,0.185,0.18,0.185,680000
0477,20090204,0.415,0.415,0.415,0.415,420000
0479,20090204,0.025,0.025,0.025,0.025,0
0480,20090204,1.69,1.72,1.68,1.72,382400
0482,20090204,1.24,1.24,1.24,1.24,0
0483,20090204,0.91,0.91,0.91,0.90,12000
0485,20090204,0.18,0.19,0.18,0.19,372500
0487,20090204,0.475,0.48,0.455,0.48,1040000
0488,20090204,0.128,0.131,0.124,0.126,161511008
0489,20090204,2.85,2.88,2.79,2.82,16890848
0491,20090204,0.023,0.023,0.023,0.023,2000
0493,20090204,1.12,1.12,1.12,1.12,0
0494,20090204,14.82,14.90,14.68,14.74,7578097
0495,20090204,0.073,0.073,0.073,0.073,0
0496,20090204,0.78,0.78,0.78,0.78,0
0497,20090204,0.12,0.12,0.12,0.12,40000
0498,20090204,0.34,0.35,0.34,0.34,2214000
0499,20090204,0.013,0.013,0.013,0.013,0
0500,20090204,0.21,0.229,0.21,0.215,298000
0501,20090204,0.01,0.01,0.01,0.01,0
0502,20090204,0.58,0.58,0.58,0.58,0
0504,20090204,0.022,0.026,0.02,0.026,650000
0505,20090204,0.62,0.65,0.62,0.65,664000
0506,20090204,2.60,2.68,2.56,2.60,1292000
0508,20090204,0.71,0.71,0.71,0.71,0
0509,20090204,0.172,0.173,0.163,0.168,495000
0511,20090204,25.85,26.70,25.85,26.50,340225
0512,20090204,0.20,0.20,0.20,0.20,0
0513,20090204,0.66,0.66,0.66,0.66,0
0515,20090204,0.31,0.32,0.31,0.32,436000
0516,20090204,0.215,0.215,0.215,0.215,0
0517,20090204,1.68,1.76,1.67,1.75,3152000
0518,20090204,0.92,0.94,0.92,0.94,140000
0519,20090204,0.18,0.181,0.177,0.177,795000
0521,20090204,0.315,0.315,0.315,0.315,50000
0522,20090204,24.00,24.05,23.10,23.50,387800
0524,20090204,0.32,0.32,0.32,0.32,0
0525,20090204,2.51,2.56,2.50,2.50,4430000
0526,20090204,0.124,0.13,0.123,0.13,270000
0527,20090204,0.241,0.241,0.241,0.241,0
0528,20090204,0.40,0.40,0.27,0.30,52000
0528,20090204,0.40,0.40,0.27,0.30,52000
0529,20090204,1.05,1.05,1.05,1.05,0
0530,20090204,0.021,0.022,0.021,0.021,8730000
0531,20090204,0.71,0.79,0.71,0.75,99000
0532,20090204,0.56,0.56,0.56,0.56,0
0533,20090204,0.95,1.01,0.95,1.00,507000
0535,20090204,0.076,0.077,0.074,0.075,362000
0536,20090204,0.58,0.58,0.57,0.57,178000
0538,20090204,2.90,2.91,2.80,2.83,1695000
0539,20090204,0.43,0.45,0.425,0.445,2367999
0542,20090204,0.032,0.033,0.032,0.033,340000
0543,20090204,1.08,1.14,1.08,1.14,791000
0544,20090204,0.025,0.025,0.025,0.025,60000
0546,20090204,0.43,0.46,0.43,0.455,1548000
0547,20090204,0.042,0.042,0.042,0.042,0
0548,20090204,2.83,2.83,2.73,2.79,4108000
0549,20090204,0.165,0.165,0.165,0.165,0
0550,20090204,0.57,0.57,0.57,0.57,6000
0551,20090204,14.34,14.92,14.30,14.80,2820973
0552,20090204,4.55,4.78,4.55,4.78,12998000
0553,20090204,0.98,1.02,0.98,1.01,686000
0554,20090204,0.205,0.205,0.205,0.205,200000
0555,20090204,0.255,0.27,0.255,0.27,20250000
0556,20090204,0.85,0.92,0.85,0.90,632000
0557,20090204,0.45,0.45,0.45,0.45,0
0558,20090204,0.22,0.22,0.22,0.22,0
0559,20090204,0.345,0.345,0.345,0.345,0
0560,20090204,0.77,0.78,0.76,0.77,364000
0563,20090204,4.95,4.95,4.95,4.95,0
0565,20090204,0.20,0.20,0.20,0.20,0
0566,20090204,0.23,0.23,0.23,0.23,0
0567,20090204,0.30,0.30,0.30,0.30,0
0568,20090204,0.53,0.54,0.52,0.52,3170615
0568,20090204,0.53,0.54,0.52,0.52,3170615
0569,20090204,1.38,1.43,1.35,1.39,372000
0570,20090204,0.40,0.42,0.40,0.42,310000
0571,20090204,1.27,1.31,1.22,1.23,2458000
0572,20090204,0.38,0.39,0.38,0.39,894000
0573,20090204,1.62,1.62,1.62,1.62,9000
0575,20090204,0.106,0.119,0.106,0.117,18888000
0576,20090204,4.74,5.10,4.74,4.98,11945424
0577,20090204,0.37,0.37,0.37,0.37,0
0578,20090204,0.58,0.60,0.58,0.60,14000
0581,20090204,1.34,1.48,1.33,1.41,1016000
0582,20090204,0.85,0.85,0.85,0.85,0
0583,20090204,2.58,2.58,2.58,2.58,0
0585,20090204,0.34,0.34,0.34,0.34,0
0587,20090204,0.465,0.475,0.45,0.47,2844000
0588,20090204,1.14,1.19,1.12,1.18,1492000
0589,20090204,8.09,8.19,8.00,8.09,288500
0590,20090204,1.75,1.79,1.74,1.76,718000
0592,20090204,0.192,0.192,0.192,0.192,10000
0593,20090204,1.83,1.90,1.83,1.90,134000
0595,20090204,0.196,0.196,0.196,0.196,0
0597,20090204,0.118,0.122,0.118,0.122,200000
0598,20090204,1.29,1.35,1.27,1.33,4908000
0599,20090204,0.40,0.40,0.40,0.40,0
0600,20090204,0.16,0.16,0.14,0.15,804000
0601,20090204,0.115,0.115,0.115,0.115,0
0602,20090204,0.295,0.295,0.26,0.26,52500
0603,20090204,0.204,0.205,0.20,0.204,3940000
0604,20090204,1.31,1.34,1.30,1.34,6344466
0605,20090204,0.116,0.118,0.10,0.116,802000
0606,20090204,3.60,3.74,3.56,3.71,5776000
0607,20090204,0.48,0.48,0.48,0.48,0
0608,20090204,1.43,1.43,1.43,1.43,0
0609,20090204,0.34,0.34,0.34,0.34,0
0610,20090204,0.70,0.70,0.70,0.70,30000
0611,20090204,0.315,0.315,0.305,0.305,890000
0612,20090204,0.048,0.049,0.047,0.049,440000
0613,20090204,0.053,0.053,0.051,0.052,1402000
0616,20090204,0.142,0.145,0.14,0.144,525000
0617,20090204,1.07,1.07,1.01,1.05,44000
0618,20090204,0.138,0.138,0.138,0.137,10000
0619,20090204,0.047,0.048,0.043,0.043,3340000
0620,20090204,0.02,0.02,0.02,0.02,0
0621,20090204,0.95,1.26,0.95,0.95,52000
0622,20090204,0.098,0.126,0.098,0.118,149413072
0623,20090204,1.12,1.19,1.12,1.19,198000
0625,20090204,2.29,2.34,2.28,2.30,297000
0626,20090204,2.46,2.55,2.42,2.44,640800
0627,20090204,0.014,0.014,0.014,0.014,0
0628,20090204,0.265,0.27,0.245,0.246,651200
0629,20090204,0.62,0.62,0.61,0.61,268000
0630,20090204,0.25,0.285,0.249,0.27,6764000
0632,20090204,0.30,0.30,0.30,0.30,0
0635,20090204,0.92,0.93,0.92,0.93,20000
0636,20090204,2.08,2.09,2.04,2.06,954000
0637,20090204,0.33,0.34,0.33,0.34,46000
0638,20090204,1.26,1.26,1.26,1.26,0
0639,20090204,1.95,1.97,1.80,1.88,3998373
0641,20090204,1.30,1.30,1.30,1.30,0
0643,20090204,0.235,0.235,0.235,0.235,0
0645,20090204,0.475,0.475,0.475,0.475,0
0646,20090204,0.37,0.37,0.37,0.37,4000
0647,20090204,0.106,0.106,0.106,0.106,0
0648,20090204,0.032,0.034,0.031,0.032,106984000
0650,20090204,0.218,0.218,0.218,0.218,0
0651,20090204,0.021,0.022,0.02,0.02,384660000
0653,20090204,2.43,2.70,2.43,2.70,1107000
0655,20090204,0.69,0.69,0.68,0.69,134000
0656,20090204,2.46,2.58,2.46,2.54,6119500
0657,20090204,0.18,0.18,0.18,0.18,0
0658,20090204,9.65,9.83,9.38,9.70,2425000
0659,20090204,9.98,9.99,9.80,9.89,476197
0660,20090204,0.43,0.435,0.415,0.43,920000
0661,20090204,0.209,0.215,0.207,0.21,4440000
0662,20090204,2.07,2.07,2.06,2.07,142000
0663,20090204,0.13,0.14,0.113,0.135,7022000
0665,20090204,1.16,1.19,1.14,1.17,786000
0666,20090204,0.095,0.095,0.095,0.095,0
0667,20090204,0.44,0.44,0.435,0.44,180000
0668,20090204,0.405,0.405,0.405,0.405,0
0669,20090204,2.58,2.64,2.50,2.64,5224500
0670,20090204,1.07,1.09,1.05,1.08,9385000
0672,20090204,1.06,1.08,1.01,1.03,54000
0673,20090204,0.25,0.25,0.25,0.25,0
0674,20090204,0.095,0.103,0.095,0.10,1196000
0675,20090204,0.16,0.16,0.16,0.16,0
0676,20090204,1.39,1.39,1.39,1.39,0
0677,20090204,0.207,0.216,0.202,0.204,104000
0678,20090204,0.57,0.57,0.57,0.57,877000
0679,20090204,0.17,0.17,0.17,0.17,0
0680,20090204,0.038,0.039,0.036,0.038,15400000
0681,20090204,0.119,0.121,0.119,0.121,744000
0682,20090204,4.91,4.99,4.83,4.85,6730848
0683,20090204,16.92,17.30,16.56,16.66,1820349
0684,20090204,0.76,0.76,0.76,0.76,0
0685,20090204,1.25,1.25,1.25,1.25,31000
0686,20090204,0.465,0.64,0.42,0.64,2002000
0687,20090204,0.415,0.425,0.395,0.42,300000
0688,20090204,9.50,9.80,9.42,9.74,34584680
0689,20090204,0.075,0.078,0.075,0.077,2880000
0690,20090204,0.04,0.041,0.039,0.041,22426000
0691,20090204,2.14,2.24,2.13,2.20,1346000
0692,20090204,0.165,0.165,0.165,0.165,0
0693,20090204,1.12,1.12,1.12,1.12,0
0694,20090204,3.33,3.58,3.31,3.56,8009014
0696,20090204,3.03,3.16,3.03,3.14,152000
0697,20090204,0.80,0.85,0.80,0.82,89070000
0698,20090204,0.058,0.059,0.055,0.058,6850000
0700,20090204,47.50,47.90,45.35,45.80,2198800
0701,20090204,0.12,0.12,0.12,0.12,0
0702,20090204,0.18,0.214,0.18,0.208,49570000
0703,20090204,0.32,0.32,0.32,0.32,0
0704,20090204,0.50,0.52,0.495,0.52,564000
0705,20090204,0.70,0.70,0.70,0.70,12000
0706,20090204,0.08,0.08,0.08,0.08,0
0707,20090204,0.16,0.163,0.15,0.163,1060000
0708,20090204,0.192,0.192,0.185,0.19,140000
0709,20090204,1.72,1.84,1.72,1.80,1766000
0710,20090204,1.95,2.02,1.95,2.02,373000
0711,20090204,0.315,0.32,0.315,0.32,274000
0713,20090204,0.085,0.085,0.085,0.085,0
0715,20090204,0.56,0.57,0.56,0.57,1424000
0716,20090204,0.81,0.84,0.80,0.82,8804000
0717,20090204,0.212,0.223,0.212,0.22,288000
0718,20090204,0.21,0.21,0.21,0.21,0
0719,20090204,1.48,1.48,1.41,1.40,220000
0720,20090204,0.235,0.235,0.233,0.233,300871
0721,20090204,0.05,0.05,0.05,0.05,1200000
0722,20090204,1.05,1.09,1.00,1.05,264000
0723,20090204,0.05,0.05,0.05,0.05,200000
0724,20090204,0.079,0.079,0.079,0.079,0
0725,20090204,0.39,0.39,0.39,0.39,0
0726,20090204,0.32,0.32,0.32,0.32,2000
0727,20090204,0.41,0.435,0.41,0.435,70000
0728,20090204,2.83,2.84,2.74,2.78,91266984
0729,20090204,0.034,0.034,0.033,0.034,560000
0730,20090204,0.26,0.26,0.26,0.26,0
0731,20090204,0.41,0.41,0.38,0.41,130000
0732,20090204,3.78,3.85,3.78,3.85,68000
0733,20090204,0.93,0.95,0.90,0.92,1260000
0735,20090204,0.239,0.26,0.235,0.248,89730704
0736,20090204,0.089,0.089,0.089,0.089,0
0737,20090204,4.55,4.67,4.55,4.61,838000
0738,20090204,0.62,0.62,0.61,0.62,152000
0739,20090204,1.25,1.40,1.24,1.40,20452000
0743,20090204,3.55,3.65,3.55,3.65,853500
0745,20090204,0.092,0.092,0.092,0.092,50000
0746,20090204,0.50,0.51,0.50,0.51,10504000
0747,20090204,0.60,0.60,0.60,0.60,0
0750,20090204,1.24,1.32,1.21,1.31,8058000
0751,20090204,0.475,0.485,0.475,0.48,2073000
0752,20090204,0.51,0.51,0.485,0.49,4462130
0753,20090204,2.04,2.16,2.00,2.14,29803000
0754,20090204,4.37,4.59,4.35,4.58,2614000
0755,20090204,0.13,0.132,0.126,0.127,2470000
0756,20090204,0.72,0.72,0.72,0.72,0
0757,20090204,1.70,1.74,1.68,1.69,2914000
0758,20090204,0.094,0.094,0.094,0.094,0
0759,20090204,0.13,0.13,0.13,0.13,0
0760,20090204,0.20,0.208,0.199,0.208,1170000
0761,20090204,0.115,0.124,0.112,0.119,2886000
0762,20090204,7.08,7.15,6.97,6.98,43083928
0763,20090204,23.00,24.00,22.50,24.00,3345960
0764,20090204,0.103,0.11,0.103,0.11,150000
0765,20090204,0.32,0.325,0.32,0.325,214000
0766,20090204,0.039,0.04,0.039,0.04,310000
0767,20090204,0.04,0.04,0.04,0.04,0
0768,20090204,0.025,0.025,0.025,0.025,100000
0769,20090204,0.72,0.74,0.72,0.74,2734000
0770,20090204,1.95,1.95,1.95,1.95,0
0771,20090204,1.58,1.58,1.58,1.58,0
0789,20090204,0.50,0.51,0.50,0.51,110000
0800,20090204,0.76,0.79,0.76,0.79,370000
0806,20090204,2.32,2.42,2.32,2.42,188812
0808,20090204,0.93,0.93,0.91,0.92,307031
0809,20090204,1.11,1.13,1.09,1.09,5732000
0810,20090204,0.12,0.12,0.115,0.115,620000
0811,20090204,1.91,1.93,1.90,1.93,1351000
0812,20090204,0.22,0.22,0.22,0.22,0
0813,20090204,4.55,4.81,4.52,4.75,11107500
0814,20090204,2.88,2.88,2.70,2.76,43000
0817,20090204,1.58,1.65,1.57,1.63,14766000
0818,20090204,0.69,0.71,0.69,0.69,171000
0819,20090204,0.92,0.95,0.91,0.94,3098000
0820,20090204,3.92,3.96,3.89,3.96,592500
0822,20090204,0.207,0.21,0.207,0.21,110000
0823,20090204,14.40,14.66,14.32,14.42,3671475
0825,20090204,3.03,3.09,2.98,3.02,1590412
0826,20090204,1.50,1.57,1.50,1.53,98000
0828,20090204,1.17,1.17,1.13,1.14,806000
0832,20090204,0.60,0.63,0.60,0.62,565000
0833,20090204,0.23,0.25,0.23,0.25,266000
0834,20090204,1.00,1.08,0.90,1.08,1624000
0835,20090204,0.135,0.135,0.135,0.135,0
0836,20090204,15.00,15.68,14.84,15.46,11339712
0838,20090204,0.56,0.56,0.56,0.56,40000
0848,20090204,0.68,0.70,0.68,0.70,16354000
0850,20090204,0.128,0.131,0.124,0.128,21456000
0851,20090204,0.156,0.156,0.156,0.156,10000
0852,20090204,2.51,2.52,2.47,2.51,11000
0855,20090204,1.00,1.02,0.99,0.99,2868000
0856,20090204,0.46,0.465,0.445,0.445,630000
0857,20090204,5.78,5.95,5.78,5.91,100436992
0858,20090204,1.97,1.97,1.97,1.97,0
0859,20090204,0.32,0.32,0.32,0.32,0
0860,20090204,0.245,0.245,0.245,0.245,0
0861,20090204,2.30,2.30,2.17,2.18,359000
0862,20090204,2.20,2.20,2.20,2.20,12000
0868,20090204,2.06,2.50,2.06,2.48,21172000
0869,20090204,0.069,0.069,0.068,0.069,1005000
0870,20090204,0.65,0.65,0.65,0.65,0
0874,20090204,2.42,2.45,2.37,2.44,1498000
0875,20090204,0.043,0.043,0.043,0.043,0
0876,20090204,0.365,0.365,0.365,0.365,0
0878,20090204,1.91,1.92,1.90,1.92,36000
0880,20090204,1.57,1.58,1.49,1.52,3271000
0882,20090204,2.61,2.70,2.61,2.69,2172000
0883,20090204,6.75,6.77,6.65,6.75,67866688
0885,20090204,0.209,0.209,0.205,0.207,1589352
0887,20090204,0.20,0.20,0.195,0.196,1500000
0888,20090204,0.50,0.50,0.50,0.50,100000
0889,20090204,0.70,0.70,0.70,0.70,0
0894,20090204,0.69,0.69,0.69,0.69,0
0896,20090204,0.32,0.32,0.32,0.32,0
0897,20090204,0.153,0.153,0.147,0.15,23620800
0898,20090204,0.09,0.09,0.09,0.09,0
0899,20090204,0.41,0.41,0.375,0.38,2510000
0900,20090204,3.35,3.35,3.35,3.35,0
0901,20090204,0.108,0.111,0.106,0.108,1098000
0902,20090204,5.67,5.73,5.52,5.54,42353464
0903,20090204,1.83,1.93,1.83,1.87,3718611
0904,20090204,4.77,4.85,4.67,4.75,3516000
0905,20090204,0.025,0.025,0.025,0.025,0
0906,20090204,15.28,15.28,15.28,15.28,0
0907,20090204,0.52,0.52,0.52,0.52,0
0908,20090204,0.305,0.32,0.305,0.315,2898000
0909,20090204,0.265,0.27,0.23,0.23,3638000
0910,20090204,0.28,0.28,0.27,0.28,23362000
0912,20090204,0.43,0.43,0.40,0.40,60000
0913,20090204,0.131,0.133,0.13,0.132,1774000
0914,20090204,38.00,39.50,37.35,38.75,4560000
0915,20090204,0.186,0.186,0.186,0.197,50000
0917,20090204,1.93,2.02,1.93,1.98,823200
0918,20090204,0.114,0.114,0.114,0.114,2000
0919,20090204,0.425,0.445,0.425,0.445,1152000
0921,20090204,0.84,0.87,0.80,0.81,9385000
0922,20090204,0.096,0.096,0.096,0.096,0
0925,20090204,0.165,0.165,0.165,0.165,0
0927,20090204,1.29,1.29,1.29,1.29,0
0928,20090204,0.40,0.40,0.40,0.40,0
0929,20090204,0.33,0.33,0.30,0.305,720000
0931,20090204,0.095,0.095,0.095,0.095,400000
0933,20090204,1.35,1.40,1.26,1.26,754000
0934,20090204,0.92,0.92,0.92,0.93,10000
0938,20090204,0.28,0.28,0.275,0.265,4000
0939,20090204,3.88,3.95,3.86,3.94,223941952
0941,20090204,70.50,71.50,70.20,71.25,15988402
0943,20090204,0.225,0.229,0.225,0.229,560000
0945,20090204,129.20,129.90,128.20,129.60,30704
0952,20090204,0.275,0.275,0.275,0.275,0
0959,20090204,0.193,0.195,0.183,0.187,24109000
0963,20090204,0.67,0.67,0.67,0.67,0
0966,20090204,9.75,9.77,9.60,9.75,1321000
0968,20090204,2.35,2.44,2.27,2.31,969000
0969,20090204,0.59,0.60,0.59,0.60,190000
0970,20090204,0.315,0.345,0.315,0.335,120000
0978,20090204,0.067,0.067,0.067,0.067,0
0979,20090204,0.40,0.40,0.40,0.40,24000
0980,20090204,8.40,8.60,8.32,8.57,123000
0981,20090204,0.28,0.28,0.265,0.27,45891000
0982,20090204,0.81,0.81,0.81,0.81,0
0983,20090204,5.25,5.27,5.03,5.27,938000
0984,20090204,9.22,9.22,9.00,9.18,56000
0985,20090204,0.062,0.062,0.059,0.061,56257000
0986,20090204,0.25,0.25,0.25,0.25,0
0987,20090204,0.38,0.38,0.36,0.36,150133
0988,20090204,0.74,0.74,0.67,0.70,1638862
0989,20090204,0.078,0.08,0.078,0.08,1187000
0990,20090204,0.058,0.058,0.058,0.058,0
0991,20090204,3.83,3.90,3.82,3.86,19918064
0992,20090204,1.56,1.57,1.49,1.50,92789376
0993,20090204,0.101,0.101,0.101,0.101,0
0995,20090204,2.80,2.84,2.77,2.79,4556000
0996,20090204,1.30,1.33,1.20,1.33,455000
0997,20090204,1.69,1.69,1.69,1.69,0
0998,20090204,2.88,2.90,2.83,2.90,38305000
0999,20090204,0.44,0.44,0.415,0.44,446000
1000,20090204,2.40,2.40,2.40,2.40,8000
1001,20090204,0.405,0.405,0.40,0.40,808000
1003,20090204,0.02,0.02,0.018,0.019,17684352
1004,20090204,0.046,0.046,0.041,0.046,330000
1005,20090204,0.345,0.35,0.34,0.34,668000
1010,20090204,0.139,0.139,0.139,0.139,0
1013,20090204,0.053,0.054,0.05,0.053,2456000
1031,20090204,0.10,0.10,0.10,0.10,440000
1033,20090204,0.80,0.83,0.79,0.83,7960000
1036,20090204,6.80,6.80,6.80,6.80,0
1037,20090204,0.26,0.26,0.26,0.26,0
1038,20090204,29.35,29.45,29.00,29.15,1017972
1041,20090204,0.015,0.016,0.015,0.016,8168000
1043,20090204,3.49,3.53,3.41,3.51,896000
1044,20090204,28.05,28.30,27.45,27.60,2128854
1045,20090204,0.57,0.57,0.57,0.57,0
1046,20090204,0.043,0.046,0.043,0.046,390000
1047,20090204,0.245,0.245,0.245,0.245,0
1049,20090204,0.89,0.89,0.89,0.89,3000
1050,20090204,0.35,0.35,0.35,0.35,270000
1051,20090204,0.041,0.041,0.036,0.041,890000
1052,20090204,2.24,2.26,2.22,2.22,318000
1053,20090204,2.06,2.15,2.02,2.15,14014000
1055,20090204,1.24,1.27,1.22,1.25,19936000
1058,20090204,0.26,0.285,0.25,0.25,70000
1059,20090204,0.19,0.19,0.176,0.185,330000
1060,20090204,0.255,0.27,0.255,0.27,2662000
1062,20090204,0.14,0.14,0.14,0.14,60000
1063,20090204,0.053,0.053,0.053,0.053,0
1064,20090204,0.64,0.64,0.64,0.64,20000
1065,20090204,1.34,1.38,1.33,1.37,1904000
1068,20090204,9.85,10.36,9.85,10.16,7969187
1070,20090204,0.12,0.12,0.12,0.12,0
1071,20090204,1.78,1.92,1.75,1.89,26210000
1072,20090204,18.50,18.62,17.90,17.90,1606838
1073,20090204,0.82,0.90,0.79,0.82,300000
1076,20090204,0.295,0.295,0.295,0.295,0
1083,20090204,1.43,1.46,1.43,1.43,484000
1088,20090204,17.22,17.50,17.18,17.40,29047348
1093,20090204,2.42,2.46,2.37,2.43,4080000
1094,20090204,0.385,0.42,0.385,0.42,17168000
1097,20090204,0.56,0.56,0.56,0.57,15000
1098,20090204,2.69,2.73,2.67,2.70,885000
1100,20090204,0.80,0.80,0.80,0.80,0
1104,20090204,0.315,0.325,0.31,0.315,13260000
1105,20090204,0.37,0.37,0.37,0.37,0
1108,20090204,0.87,0.87,0.87,0.87,0
1109,20090204,8.33,8.52,8.30,8.41,12461000
1111,20090204,9.00,9.00,8.93,8.95,65000
1114,20090204,0.47,0.49,0.46,0.485,19404000
1116,20090204,0.65,0.65,0.65,0.65,0
1118,20090204,0.185,0.185,0.185,0.185,0
1120,20090204,1.60,1.60,1.60,1.61,64000
1122,20090204,0.76,0.77,0.74,0.77,6174000
1123,20090204,0.35,0.36,0.35,0.355,520000
1124,20090204,0.29,0.295,0.29,0.295,208000
1125,20090204,0.109,0.109,0.103,0.105,9300000
1126,20090204,0.12,0.12,0.12,0.12,0
1129,20090204,0.10,0.10,0.099,0.10,1172000
1130,20090204,0.079,0.079,0.079,0.079,5800000
1131,20090204,0.495,0.495,0.495,0.495,0
1132,20090204,3.56,3.56,3.56,3.56,0
1133,20090204,5.41,5.65,5.40,5.60,9278000
1135,20090204,8.00,8.00,8.00,8.00,4000
1136,20090204,1.79,1.85,1.79,1.83,1228000
1137,20090204,0.90,0.90,0.89,0.89,60000
1138,20090204,7.90,8.56,7.70,8.40,26002712
1139,20090204,0.149,0.149,0.149,0.149,0
1140,20090204,0.65,0.65,0.65,0.65,300000
1141,20090204,0.093,0.093,0.093,0.093,0
1142,20090204,0.089,0.09,0.086,0.089,5400000
1149,20090204,0.53,0.53,0.53,0.53,0
1155,20090204,0.79,0.84,0.79,0.83,3016000
1159,20090204,0.108,0.108,0.108,0.108,0
1160,20090204,0.35,0.35,0.35,0.35,0
1161,20090204,2.00,2.10,2.00,2.10,250000
1163,20090204,0.28,0.28,0.28,0.28,150000
1164,20090204,0.164,0.172,0.164,0.164,1330000
1166,20090204,0.035,0.035,0.034,0.035,11350000
1168,20090204,0.52,0.53,0.51,0.52,3946000
1169,20090204,1.02,1.03,0.94,0.94,23955000
1170,20090204,0.54,0.56,0.51,0.54,196000
1171,20090204,5.26,5.54,5.22,5.47,49147744
1172,20090204,0.103,0.108,0.103,0.108,410000
1173,20090204,0.101,0.101,0.101,0.101,0
1174,20090204,0.61,0.63,0.60,0.63,974000
1175,20090204,3.60,3.79,3.52,3.62,4284000
1176,20090204,0.20,0.20,0.20,0.20,570000
1177,20090204,1.20,1.30,1.20,1.29,1040000
1180,20090204,0.032,0.033,0.029,0.033,3128000
1182,20090204,0.094,0.094,0.094,0.097,25000
1184,20090204,0.47,0.47,0.47,0.47,0
1185,20090204,0.255,0.27,0.255,0.27,308000
1186,20090204,10.40,10.50,10.20,10.30,8133000
1187,20090204,0.77,0.77,0.77,0.77,0
1188,20090204,0.096,0.096,0.096,0.096,0
1189,20090204,0.023,0.025,0.023,0.024,6201016
1191,20090204,0.101,0.101,0.095,0.099,432000
1192,20090204,0.109,0.109,0.103,0.108,6720000
1193,20090204,2.50,2.65,2.50,2.65,184600
1194,20090204,0.27,0.27,0.255,0.26,148000
1195,20090204,0.25,0.25,0.25,0.25,0
1196,20090204,0.223,0.223,0.223,0.223,0
1198,20090204,0.305,0.35,0.30,0.30,1370000
1199,20090204,7.10,7.96,7.08,7.80,11032932
1200,20090204,2.27,2.31,2.25,2.30,1678000
1201,20090204,2.34,2.45,2.34,2.45,1220000
1202,20090204,0.66,0.66,0.64,0.65,394000
1203,20090204,0.71,0.71,0.71,0.71,150000
1205,20090204,0.82,0.86,0.81,0.84,27426000
1207,20090204,0.50,0.51,0.50,0.51,4822000
1208,20090204,1.09,1.13,1.08,1.11,2084000
1211,20090204,14.88,14.92,14.54,14.76,2777262
1212,20090204,6.03,6.18,6.03,6.15,840500
1213,20090204,0.45,0.45,0.45,0.45,0
1215,20090204,0.275,0.275,0.265,0.27,24820000
1218,20090204,0.139,0.139,0.123,0.13,575000
1220,20090204,1.01,1.01,1.01,1.01,0
1221,20090204,2.75,2.75,2.75,2.75,0
1222,20090204,0.023,0.024,0.023,0.023,48294000
1223,20090204,0.20,0.20,0.20,0.20,0
1224,20090204,1.73,1.77,1.71,1.76,27463800
1225,20090204,0.415,0.415,0.415,0.415,0
1226,20090204,0.30,0.30,0.30,0.30,0
1227,20090204,0.044,0.044,0.044,0.044,1000000
1228,20090204,0.054,0.054,0.05,0.053,126260000
1229,20090204,0.93,0.93,0.93,0.93,0
1368,20090204,1.60,1.62,1.55,1.58,979500
1382,20090204,0.71,0.72,0.71,0.72,101000
1383,20090204,0.315,0.315,0.30,0.30,54000
1386,20090204,0.47,0.47,0.44,0.44,34000
1387,20090204,1.85,2.01,1.82,1.86,16734000
1388,20090204,1.74,1.85,1.74,1.85,171000
1389,20090204,0.79,0.80,0.78,0.79,422000
1393,20090204,2.56,2.72,2.54,2.71,25669138
1398,20090204,3.38,3.41,3.36,3.36,207090160
1399,20090204,0.59,0.59,0.59,0.59,378000
1688,20090204,6.00,6.15,5.94,6.07,9374500
1766,20090204,3.79,3.80,3.72,3.79,12901000
1800,20090204,8.30,8.34,8.17,8.26,57324104
1808,20090204,0.275,0.29,0.275,0.275,92000
1812,20090204,2.94,3.22,2.94,3.20,5692500
1813,20090204,1.74,1.78,1.70,1.77,3537000
1818,20090204,7.06,7.17,6.87,6.90,5740000
1828,20090204,1.04,1.07,1.04,1.05,309000
1832,20090204,1.95,1.95,1.94,1.94,52000
1833,20090204,2.20,2.20,2.16,2.16,279000
1836,20090204,6.80,7.20,6.80,7.03,353000
1838,20090204,1.10,1.13,1.10,1.13,1458000
1862,20090204,24.05,24.95,24.05,24.50,26400
1868,20090204,1.17,1.18,1.15,1.16,1015500
1880,20090204,3.12,3.12,2.98,3.00,33334000
1881,20090204,0.96,0.98,0.96,0.97,825000
1882,20090204,1.00,1.05,1.00,1.02,92000
1883,20090204,0.93,1.00,0.90,0.92,3253100
1886,20090204,10.30,10.42,10.26,10.26,1730000
1888,20090204,2.04,2.08,1.95,1.96,5761500
1889,20090204,0.66,0.76,0.66,0.70,26657936
1893,20090204,3.58,3.81,3.55,3.76,20655000
1898,20090204,5.90,6.03,5.83,5.99,34114172
1899,20090204,0.81,0.84,0.81,0.84,593000
1919,20090204,4.87,5.35,4.87,5.31,110759544
1991,20090204,0.52,0.52,0.52,0.52,0
1997,20090204,0.54,0.54,0.53,0.54,370000
2000,20090204,0.70,0.72,0.68,0.70,9462000
2002,20090204,0.99,1.04,0.99,1.04,163000
2005,20090204,0.59,0.62,0.57,0.62,2395000
2006,20090204,1.00,1.04,1.00,1.04,4090000
2007,20090204,1.56,1.59,1.55,1.57,17602000
2018,20090204,2.40,2.45,2.36,2.42,1550000
2020,20090204,3.54,3.57,3.53,3.55,623100
2028,20090204,0.19,0.19,0.19,0.19,0
2038,20090204,3.02,3.08,2.91,2.97,13145232
2088,20090204,0.88,0.93,0.88,0.92,4196000
2300,20090204,4.25,4.54,4.21,4.54,1664253
2302,20090204,3.30,3.43,3.30,3.43,70000
2307,20090204,0.35,0.395,0.35,0.355,68000
2309,20090204,0.076,0.093,0.073,0.087,3726000
2310,20090204,2.681,2.681,2.681,2.681,0
2312,20090204,0.096,0.105,0.096,0.104,2577000
2313,20090204,1.43,1.43,1.43,1.43,523000
2314,20090204,3.85,3.85,3.67,3.78,3415600
2317,20090204,0.41,0.41,0.41,0.41,128000
2320,20090204,0.49,0.49,0.49,0.49,100000
2322,20090204,0.10,0.10,0.10,0.10,280000
2323,20090204,0.19,0.19,0.19,0.19,0
2324,20090204,0.045,0.048,0.044,0.048,2475000
2326,20090204,0.08,0.08,0.08,0.08,0
2327,20090204,0.14,0.14,0.14,0.14,0
2328,20090204,3.51,3.65,3.51,3.62,22441252
2330,20090204,0.19,0.19,0.19,0.19,0
2332,20090204,1.93,1.94,1.91,1.91,5268000
2333,20090204,2.62,2.73,2.56,2.64,4727000
2336,20090204,0.07,0.07,0.07,0.07,0
2337,20090204,1.16,1.16,1.12,1.14,132000
2338,20090204,15.60,15.94,15.54,15.94,1972200
2339,20090204,0.73,0.73,0.73,0.73,0
2340,20090204,0.56,0.57,0.56,0.57,45422
2341,20090204,1.11,1.18,1.11,1.12,196000
2342,20090204,2.03,2.25,2.03,2.23,10456000
2343,20090204,4.30,4.60,4.30,4.60,26947000
2345,20090204,0.82,0.82,0.80,0.81,2028000
2348,20090204,0.67,0.69,0.67,0.68,188000
2349,20090204,0.11,0.12,0.11,0.119,344000
2355,20090204,1.60,1.60,1.60,1.60,832500
2356,20090204,5.35,5.35,5.18,5.19,166400
2357,20090204,1.25,1.35,1.23,1.26,17673000
2358,20090204,0.94,0.94,0.94,0.94,0
2362,20090204,0.215,0.215,0.215,0.215,4000
2366,20090204,1.49,1.50,1.45,1.50,663633
2368,20090204,1.00,1.04,1.00,1.04,330000
2369,20090204,0.355,0.40,0.355,0.39,33572000
2371,20090204,0.41,0.41,0.41,0.43,88000
2379,20090204,0.12,0.12,0.12,0.12,0
2380,20090204,1.51,1.57,1.50,1.54,5067000
2382,20090204,0.52,0.54,0.52,0.54,151000
2383,20090204,0.305,0.31,0.305,0.31,178000
2387,20090204,8.10,8.30,8.10,8.30,40000
2388,20090204,8.00,8.09,7.95,8.06,32865284
2389,20090204,0.27,0.27,0.27,0.27,0
2398,20090204,0.92,0.98,0.92,0.98,158000
2600,20090204,3.57,3.79,3.55,3.70,84532064
2618,20090204,0.069,0.069,0.069,0.069,0
2626,20090204,0.98,1.02,0.97,1.02,21899000
2628,20090204,21.50,21.85,21.30,21.80,57774160
2633,20090204,0.69,0.70,0.69,0.69,177000
2662,20090204,0.18,0.189,0.18,0.187,60000
2668,20090204,0.22,0.22,0.22,0.22,0
2678,20090204,0.49,0.50,0.49,0.50,170000
2688,20090204,6.98,7.01,6.87,6.95,66198
2689,20090204,2.35,2.37,2.28,2.30,19962000
2698,20090204,2.76,2.85,2.58,2.62,2439500
2700,20090204,0.099,0.099,0.099,0.099,0
2722,20090204,0.64,0.65,0.63,0.65,7076000
2727,20090204,2.45,2.57,2.45,2.55,26612354
2728,20090204,0.54,0.54,0.51,0.52,28000
2777,20090204,5.99,6.30,5.90,6.21,29194970
2778,20090204,1.93,1.93,1.91,1.92,4005000
2788,20090204,0.85,0.85,0.85,0.87,20000
2800,20090204,13.22,13.28,13.12,13.20,8064769
2823,20090204,9.47,9.62,9.37,9.56,136932560
2833,20090204,131.00,131.30,130.30,130.50,56600
2866,20090204,1.24,1.35,1.23,1.33,149279520
2868,20090204,0.82,0.89,0.82,0.88,8804000
2877,20090204,4.40,4.75,4.40,4.74,463000
2878,20090204,0.184,0.184,0.18,0.182,2072000
2880,20090204,2.13,2.16,2.06,2.11,2780000
2882,20090204,0.54,0.54,0.52,0.52,4432000
2883,20090204,6.20,6.33,6.11,6.30,14752950
2888,20090204,93.00,94.95,93.00,94.50,496150
2889,20090204,0.72,0.73,0.70,0.72,1534000
2898,20090204,0.28,0.30,0.28,0.30,280000
2899,20090204,4.24,4.26,4.15,4.21,26263366
3300,20090204,0.58,0.64,0.58,0.64,5834000
3303,20090204,0.43,0.44,0.43,0.44,392000
3308,20090204,4.08,4.23,4.08,4.08,778000
3311,20090204,1.20,1.23,1.20,1.22,4814112
3313,20090204,0.69,0.69,0.68,0.69,449000
3318,20090204,0.91,0.93,0.91,0.93,564000
3322,20090204,0.35,0.38,0.35,0.38,14000
3323,20090204,8.25,8.66,8.25,8.64,23685236
3328,20090204,5.13,5.19,5.04,5.04,36734148
3330,20090204,2.00,2.03,1.97,1.97,2372000
3331,20090204,2.50,2.80,2.50,2.73,5975000
3335,20090204,0.475,0.495,0.47,0.49,1196000
3336,20090204,1.77,1.84,1.71,1.78,1823000
3337,20090204,0.59,0.61,0.59,0.61,898000
3339,20090204,3.65,3.81,3.65,3.81,3369000
3344,20090204,1.01,1.01,1.01,0.95,2000
3355,20090204,0.088,0.095,0.088,0.091,166000
3366,20090204,0.85,0.85,0.66,0.78,290000
3368,20090204,7.00,7.15,6.95,7.03,2443000
3377,20090204,3.56,3.65,3.52,3.64,20367500
3378,20090204,0.78,0.80,0.77,0.80,2422000
3382,20090204,1.72,1.77,1.72,1.76,2036000
3383,20090204,2.81,2.93,2.80,2.89,12398000
3389,20090204,1.03,1.14,1.03,1.14,844000
3393,20090204,2.02,2.08,1.90,1.91,1438000
3398,20090204,0.415,0.435,0.405,0.435,1746000
3399,20090204,1.55,1.55,1.55,1.55,6260135
3800,20090204,0.56,0.57,0.54,0.57,1410000
3808,20090204,4.57,4.64,4.52,4.62,2117500
3813,20090204,0.71,0.74,0.71,0.73,2238000
3818,20090204,2.36,2.44,2.25,2.30,15034000
3823,20090204,0.131,0.143,0.131,0.143,102000
3828,20090204,0.76,0.78,0.76,0.80,48000
3833,20090204,1.94,2.04,1.94,2.03,2200000
3838,20090204,0.59,0.60,0.58,0.59,5480000
3868,20090204,1.57,1.59,1.55,1.59,74000
3883,20090204,0.84,0.88,0.83,0.87,3957000
3888,20090204,2.74,2.77,2.73,2.75,181000
3889,20090204,0.49,0.49,0.49,0.49,4000
3898,20090204,6.15,6.32,6.09,6.30,2243000
3899,20090204,1.55,1.62,1.53,1.53,380000
3900,20090204,2.74,2.84,2.73,2.84,926000
3918,20090204,0.83,0.83,0.82,0.82,1560000
3928,20090204,0.72,0.74,0.72,0.74,150000
3933,20090204,2.05,2.08,1.99,2.01,2272000
3938,20090204,0.38,0.39,0.375,0.385,1194000
3968,20090204,12.50,12.90,12.48,12.78,32337066
3983,20090204,3.70,3.81,3.68,3.78,15812000
3988,20090204,2.05,2.06,2.02,2.06,796514944
3989,20090204,0.305,0.325,0.295,0.30,7174000
3993,20090204,3.15,3.36,3.15,3.31,13138000
3998,20090204,0.67,0.69,0.67,0.69,1558000
3999,20090204,0.94,0.96,0.94,0.95,258000
8002,20090204,0.69,0.69,0.69,0.69,0
8003,20090204,0.19,0.19,0.19,0.19,0
8005,20090204,0.285,0.29,0.28,0.29,1452000
8006,20090204,4.60,4.60,4.60,4.60,0
8007,20090204,0.23,0.23,0.23,0.23,0
8008,20090204,0.51,0.55,0.51,0.52,174500
8009,20090204,0.15,0.15,0.15,0.15,0
8010,20090204,0.015,0.015,0.015,0.015,0
8011,20090204,0.05,0.054,0.05,0.054,1110000
8013,20090204,0.11,0.112,0.10,0.10,98000
8015,20090204,0.38,0.38,0.38,0.38,22000
8016,20090204,1.44,1.44,1.44,1.44,0
8017,20090204,0.047,0.05,0.044,0.045,44128000
8019,20090204,0.065,0.065,0.065,0.065,0
8021,20090204,0.065,0.065,0.065,0.065,50000
8022,20090204,0.50,0.50,0.50,0.50,0
8025,20090204,0.09,0.09,0.09,0.09,0
8026,20090204,0.205,0.205,0.205,0.205,0
8028,20090204,0.035,0.048,0.035,0.038,38000
8029,20090204,0.57,0.57,0.57,0.57,95000
8032,20090204,0.033,0.036,0.033,0.037,186000
8033,20090204,0.099,0.099,0.099,0.099,0
8035,20090204,0.64,0.64,0.64,0.64,0
8037,20090204,0.24,0.24,0.24,0.24,0
8041,20090204,0.05,0.05,0.046,0.048,34520000
8043,20090204,0.108,0.108,0.108,0.108,20000
8045,20090204,0.148,0.148,0.145,0.148,180000
8046,20090204,0.27,0.33,0.27,0.33,10856000
8047,20090204,0.132,0.132,0.132,0.132,150000
8048,20090204,0.035,0.035,0.035,0.035,0
8049,20090204,0.233,0.233,0.22,0.23,56000
8050,20090204,0.168,0.168,0.168,0.168,0
8051,20090204,0.15,0.15,0.15,0.15,0
8052,20090204,1.84,1.84,1.84,1.84,0
8053,20090204,0.40,0.415,0.38,0.395,700000
8055,20090204,0.35,0.355,0.345,0.355,1528000
8058,20090204,2.10,2.15,2.10,2.11,172000
8060,20090204,0.08,0.08,0.08,0.08,0
8061,20090204,0.035,0.035,0.035,0.035,0
8063,20090204,0.28,0.28,0.27,0.27,7200
8065,20090204,0.209,0.209,0.209,0.209,0
8067,20090204,0.182,0.182,0.182,0.182,0
8068,20090204,0.11,0.11,0.11,0.11,100000
8069,20090204,6.31,6.50,6.16,6.45,279000
8070,20090204,0.46,0.46,0.46,0.46,20000
8071,20090204,0.045,0.053,0.043,0.043,69195000
8075,20090204,0.03,0.03,0.03,0.03,0
8076,20090204,0.12,0.12,0.12,0.12,0
8078,20090204,0.69,0.70,0.69,0.70,40000
8079,20090204,0.11,0.11,0.11,0.11,40000
8080,20090204,0.42,0.42,0.42,0.42,0
8081,20090204,0.395,0.395,0.395,0.39,10000
8082,20090204,0.06,0.06,0.06,0.06,0
8083,20090204,0.035,0.035,0.035,0.035,0
8086,20090204,0.079,0.079,0.079,0.079,0
8088,20090204,0.16,0.16,0.16,0.16,12000
8089,20090204,0.57,0.58,0.54,0.54,3448000
8091,20090204,0.127,0.127,0.127,0.127,0
8092,20090204,0.039,0.039,0.039,0.039,0
8095,20090204,0.166,0.166,0.166,0.166,0
8096,20090204,0.64,0.66,0.64,0.66,205000
8100,20090204,0.11,0.11,0.11,0.11,0
8102,20090204,0.45,0.45,0.45,0.45,0
8103,20090204,0.185,0.185,0.185,0.185,0
8106,20090204,0.096,0.096,0.096,0.096,0
8108,20090204,0.08,0.08,0.08,0.08,640000
8109,20090204,0.116,0.116,0.116,0.116,0
8110,20090204,0.108,0.108,0.108,0.108,0
8111,20090204,0.083,0.083,0.083,0.083,0
8112,20090204,0.31,0.31,0.31,0.31,4000
8115,20090204,0.19,0.19,0.19,0.19,0
8116,20090204,0.038,0.042,0.038,0.041,8910000
8117,20090204,0.047,0.047,0.047,0.047,0
8118,20090204,0.80,0.85,0.80,0.85,666000
8119,20090204,0.026,0.026,0.026,0.026,0
8120,20090204,0.048,0.048,0.048,0.048,0
8123,20090204,0.182,0.186,0.18,0.186,804000
8126,20090204,0.305,0.305,0.305,0.305,0
8128,20090204,0.048,0.053,0.048,0.051,640000
8129,20090204,0.023,0.028,0.023,0.028,100000
8130,20090204,0.036,0.039,0.036,0.038,2108000
8131,20090204,0.19,0.19,0.19,0.19,0
8136,20090204,0.055,0.065,0.055,0.06,456000
8137,20090204,0.50,0.50,0.50,0.50,0
8139,20090204,0.19,0.19,0.19,0.19,0
8143,20090204,0.044,0.046,0.044,0.045,1500000
8148,20090204,0.31,0.31,0.31,0.31,0
8149,20090204,0.52,0.52,0.52,0.52,0
8150,20090204,0.56,0.58,0.54,0.58,8840000
8151,20090204,0.237,0.237,0.237,0.237,0
8153,20090204,0.13,0.13,0.125,0.125,470000
8155,20090204,0.30,0.30,0.30,0.30,0
8158,20090204,0.13,0.13,0.13,0.116,2250000
8167,20090204,0.118,0.125,0.118,0.125,4080000
8169,20090204,0.138,0.138,0.138,0.138,0
8171,20090204,0.073,0.073,0.073,0.073,8000
8172,20090204,0.027,0.03,0.026,0.027,1396000
8173,20090204,0.08,0.084,0.08,0.083,21940000
8175,20090204,0.09,0.09,0.09,0.09,0
8176,20090204,0.28,0.28,0.28,0.28,0
8178,20090204,0.101,0.101,0.101,0.101,0
8180,20090204,0.70,0.72,0.69,0.70,8450595
8182,20090204,0.083,0.093,0.083,0.09,15632000
8186,20090204,0.066,0.067,0.066,0.066,2430000
8188,20090204,0.345,0.345,0.345,0.345,0
8189,20090204,0.17,0.17,0.17,0.17,0
8190,20090204,0.025,0.035,0.024,0.035,810000
8192,20090204,0.13,0.139,0.13,0.138,816000
8196,20090204,0.28,0.285,0.28,0.285,775000
8197,20090204,0.08,0.08,0.08,0.08,0
8198,20090204,0.27,0.27,0.27,0.27,0
8199,20090204,13.22,13.22,12.52,12.76,1440000
8200,20090204,0.029,0.029,0.029,0.029,0
8201,20090204,0.33,0.33,0.33,0.33,0
8202,20090204,0.058,0.059,0.057,0.058,10450000
8203,20090204,0.325,0.325,0.315,0.315,70000
8205,20090204,0.35,0.35,0.35,0.35,0
8206,20090204,0.80,0.83,0.80,0.83,167000
8208,20090204,0.70,0.74,0.70,0.74,52000
8210,20090204,0.27,0.27,0.27,0.27,0
8211,20090204,0.077,0.077,0.077,0.077,0
8212,20090204,0.335,0.335,0.335,0.335,0
8213,20090204,0.025,0.025,0.025,0.025,0
8216,20090204,0.56,0.56,0.56,0.56,0
8217,20090204,1.59,1.59,1.59,1.59,30000
8220,20090204,0.023,0.023,0.023,0.023,776000
8221,20090204,0.40,0.405,0.40,0.405,60000
8225,20090204,0.375,0.375,0.375,0.375,0
8226,20090204,0.18,0.18,0.18,0.18,0
8227,20090204,0.093,0.093,0.093,0.093,0
8233,20090204,0.11,0.11,0.11,0.112,4000
8247,20090204,1.59,1.59,1.59,1.61,100000
8250,20090204,0.063,0.063,0.063,0.063,100000
8251,20090204,0.44,0.44,0.44,0.44,80000
8253,20090204,0.26,0.26,0.26,0.26,0
8258,20090204,0.08,0.08,0.08,0.08,0
8259,20090204,0.28,0.295,0.28,0.295,6340000
8262,20090204,0.79,0.79,0.79,0.79,0
8266,20090204,0.113,0.113,0.113,0.113,0
8270,20090204,0.33,0.33,0.33,0.33,0
8271,20090204,0.198,0.198,0.198,0.198,102000
8272,20090204,0.213,0.214,0.213,0.214,10000
8273,20090204,0.355,0.355,0.355,0.355,0
8277,20090204,5.75,5.77,5.70,5.70,528000
8279,20090204,0.10,0.118,0.10,0.118,892000
8285,20090204,1.49,1.54,1.42,1.53,2464000
8286,20090204,0.25,0.25,0.25,0.25,0
8287,20090204,4.14,4.14,4.14,4.14,0
8290,20090204,0.39,0.39,0.39,0.39,20000
8292,20090204,0.24,0.24,0.24,0.24,0
8293,20090204,0.50,0.50,0.50,0.50,0
8298,20090204,0.13,0.13,0.13,0.13,0
8299,20090204,0.023,0.025,0.023,0.023,8528000
8301,20090204,0.076,0.076,0.076,0.076,0
8306,20090204,0.435,0.435,0.40,0.435,742500
8313,20090204,0.194,0.194,0.194,0.194,0
8317,20090204,0.092,0.092,0.092,0.092,100000
8319,20090204,1.90,1.90,1.90,1.90,0
8329,20090204,0.60,0.60,0.60,0.60,0
8331,20090204,0.51,0.51,0.51,0.51,0
8340,20090204,0.11,0.11,0.11,0.11,0
8348,20090204,0.71,0.71,0.71,0.71,0
DJI,20090204,7936.99,8111.57,7905.52,8078.36,313086560
HSI,20090204,13029.42,13108.74,12975.30,13063.89,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多