2009-02-09

0001,20090209,67.80,68.30,66.65,67.90,6559737
0002,20090209,51.20,51.85,51.20,51.70,4722894
0003,20090209,12.10,12.34,12.10,12.28,11523956
0004,20090209,18.18,18.18,17.58,17.80,4105290
0005,20090209,63.30,63.35,61.70,62.50,22518084
0006,20090209,44.70,44.70,43.75,44.00,3632668
0007,20090209,0.40,0.41,0.40,0.41,110000
0008,20090209,4.04,4.12,4.04,4.10,22736824
0009,20090209,0.138,0.138,0.138,0.138,1004000
0010,20090209,22.15,22.70,21.80,22.20,1885000
0011,20090209,94.80,94.80,90.75,92.00,2442930
0012,20090209,28.30,28.30,27.45,27.95,4405174
0013,20090209,38.75,39.85,38.20,39.45,8089306
0014,20090209,12.50,12.52,12.20,12.40,2086000
0015,20090209,0.33,0.33,0.33,0.35,144000
0016,20090209,66.70,67.70,65.65,66.85,8575090
0017,20090209,7.70,7.87,7.67,7.85,13760462
0018,20090209,0.67,0.67,0.67,0.67,692000
0019,20090209,48.10,48.30,46.70,47.95,2605584
0020,20090209,13.52,13.74,13.22,13.30,728000
0021,20090209,0.235,0.235,0.235,0.235,0
0022,20090209,0.055,0.055,0.055,0.055,160000
0023,20090209,16.80,17.48,16.74,17.42,11706945
0024,20090209,0.16,0.16,0.15,0.16,526000
0025,20090209,3.60,3.60,3.60,3.60,6000
0026,20090209,39.90,39.90,39.90,39.90,0
0027,20090209,1.30,1.32,1.26,1.29,4837000
0028,20090209,1.95,1.99,1.88,1.89,1346000
0029,20090209,1.20,1.20,1.20,1.20,2000
0030,20090209,0.31,0.31,0.31,0.295,53000
0031,20090209,0.47,0.475,0.46,0.465,4407800
0032,20090209,6.05,6.05,6.05,6.05,24000
0033,20090209,0.95,0.95,0.95,0.95,0
0034,20090209,3.21,3.25,3.03,3.14,2200000
0035,20090209,0.92,0.92,0.89,0.89,1741000
0036,20090209,0.36,0.36,0.36,0.36,0
0037,20090209,0.111,0.111,0.111,0.12,100000
0038,20090209,1.86,1.89,1.83,1.85,7891000
0039,20090209,0.185,0.185,0.185,0.186,182000
0040,20090209,0.50,0.50,0.50,0.50,20000
0041,20090209,9.69,9.74,9.65,9.69,833554
0042,20090209,0.63,0.64,0.62,0.63,1410000
0043,20090209,0.16,0.165,0.16,0.165,1218000
0044,20090209,71.80,71.80,70.05,71.40,38000
0045,20090209,5.30,5.30,5.19,5.27,863108
0046,20090209,0.83,0.83,0.80,0.80,20000
0047,20090209,0.385,0.385,0.385,0.385,0
0048,20090209,0.66,0.66,0.66,0.66,0
0049,20090209,2.91,2.91,2.89,2.90,50000
0050,20090209,4.20,4.24,4.20,4.24,7000
0051,20090209,6.30,6.30,6.30,6.30,0
0052,20090209,5.64,5.75,5.63,5.71,151000
0053,20090209,49.55,50.00,49.20,49.85,85400
0054,20090209,24.25,24.45,22.95,23.35,1797000
0055,20090209,0.073,0.073,0.064,0.068,3520000
0056,20090209,0.67,0.67,0.66,0.67,298000
0057,20090209,1.44,1.46,1.42,1.43,72000
0058,20090209,0.15,0.15,0.15,0.15,0
0059,20090209,0.29,0.29,0.29,0.29,0
0060,20090209,0.77,0.79,0.77,0.79,60000
0061,20090209,0.051,0.056,0.051,0.056,3714000
0062,20090209,18.04,18.34,18.04,18.34,30400
0063,20090209,0.083,0.083,0.083,0.083,0
0064,20090209,0.203,0.203,0.203,0.203,31000
0066,20090209,18.18,18.18,17.60,17.90,4790721
0068,20090209,2.38,2.38,2.38,2.38,0
0069,20090209,8.85,8.85,8.49,8.62,2653000
0070,20090209,0.041,0.041,0.041,0.041,10000
0071,20090209,5.40,5.40,5.40,5.40,15000
0074,20090209,0.79,0.80,0.76,0.80,384000
0075,20090209,1.23,1.23,1.23,1.23,0
0076,20090209,0.038,0.039,0.036,0.037,11275000
0077,20090209,1.08,1.08,1.08,1.08,0
0078,20090209,1.98,2.01,1.92,1.99,525400
0079,20090209,0.29,0.29,0.29,0.29,0
0080,20090209,13.14,13.18,13.14,13.16,86000
0081,20090209,2.20,2.20,2.20,2.20,40000
0082,20090209,0.157,0.171,0.151,0.17,10330000
0083,20090209,7.28,7.38,7.20,7.31,21941634
0084,20090209,0.66,0.66,0.57,0.65,85000
0085,20090209,0.52,0.52,0.52,0.52,2000
0086,20090209,4.76,4.76,4.49,4.60,22576000
0087,20090209,9.50,9.60,9.38,9.49,287500
0088,20090209,2.62,2.62,2.59,2.59,2000
0089,20090209,2.30,2.30,2.30,2.30,0
0091,20090209,0.053,0.053,0.049,0.052,3180000
0092,20090209,0.26,0.26,0.255,0.26,1702000
0093,20090209,0.90,0.91,0.89,0.90,192000
0094,20090209,0.50,0.62,0.50,0.60,4968000
0095,20090209,0.185,0.185,0.185,0.185,36000
0096,20090209,153.50,153.50,153.50,153.50,0
0097,20090209,0.56,0.63,0.54,0.60,125109000
0098,20090209,1.14,1.18,1.14,1.15,228000
0099,20090209,0.42,0.42,0.42,0.42,97000
0100,20090209,1.67,1.70,1.59,1.60,1533338
0101,20090209,16.28,16.78,15.86,16.60,11420250
0102,20090209,1.39,1.39,1.39,1.39,0
0103,20090209,0.355,0.37,0.35,0.36,1988000
0104,20090209,0.435,0.465,0.43,0.465,630000
0105,20090209,14.80,14.80,14.80,14.80,0
0106,20090209,0.203,0.203,0.203,0.203,52000
0107,20090209,1.43,1.44,1.39,1.41,1475000
0108,20090209,1.45,1.45,1.45,1.45,0
0109,20090209,0.022,0.022,0.022,0.022,2000000
0110,20090209,0.224,0.225,0.212,0.212,278000
0111,20090209,1.11,1.11,1.11,1.11,0
0112,20090209,1.06,1.06,1.06,1.06,0
0113,20090209,2.15,2.25,2.09,2.12,773500
0114,20090209,0.59,0.59,0.59,0.59,0
0115,20090209,0.101,0.11,0.10,0.11,1980000
0116,20090209,4.28,4.28,4.20,4.20,68000
0117,20090209,0.60,0.60,0.60,0.58,92000
0118,20090209,0.275,0.315,0.275,0.30,10000
0119,20090209,1.65,1.65,1.60,1.63,591000
0120,20090209,0.285,0.345,0.285,0.345,40000
0121,20090209,0.092,0.10,0.091,0.098,1010000
0122,20090209,0.227,0.227,0.227,0.209,26000
0123,20090209,0.82,0.82,0.79,0.80,60518000
0124,20090209,0.70,0.70,0.68,0.70,274000
0125,20090209,1.68,1.68,1.62,1.63,32000
0126,20090209,0.37,0.37,0.37,0.37,1170000
0127,20090209,9.47,9.49,9.28,9.42,3297000
0128,20090209,0.145,0.198,0.145,0.191,8176000
0129,20090209,0.063,0.066,0.063,0.065,6107082
0130,20090209,0.72,0.72,0.72,0.72,0
0131,20090209,1.10,1.12,1.08,1.12,231411
0132,20090209,0.113,0.115,0.113,0.115,308000
0133,20090209,9.00,9.10,8.65,8.84,234000
0135,20090209,2.30,2.32,2.24,2.29,7100000
0136,20090209,0.084,0.089,0.083,0.088,10640000
0137,20090209,1.02,1.02,0.98,1.00,1245000
0138,20090209,0.47,0.475,0.47,0.475,1860637
0139,20090209,0.055,0.078,0.055,0.076,9750000
0140,20090209,0.15,0.15,0.15,0.15,0
0141,20090209,0.39,0.39,0.39,0.39,0
0142,20090209,2.94,3.06,2.94,3.03,2452000
0143,20090209,0.02,0.02,0.02,0.02,6000
0144,20090209,15.60,16.36,15.38,15.70,17676876
0145,20090209,0.58,0.58,0.58,0.58,0
0146,20090209,1.21,1.21,1.21,1.21,0
0147,20090209,1.70,1.70,1.70,1.70,0
0148,20090209,13.10,13.46,12.92,13.16,1667737
0149,20090209,0.22,0.22,0.21,0.215,465000
0151,20090209,3.02,3.02,2.87,2.88,33583700
0152,20090209,0.345,0.35,0.33,0.335,74790000
0154,20090209,1.00,1.00,0.93,0.95,1686000
0155,20090209,0.052,0.06,0.052,0.058,24683994
0156,20090209,0.09,0.093,0.089,0.091,1690000
0157,20090209,1.14,1.17,1.14,1.16,20000
0158,20090209,51.00,51.00,51.00,51.00,500
0159,20090209,0.72,0.76,0.71,0.71,340000
0160,20090209,1.28,1.28,1.24,1.24,300000
0161,20090209,1.69,1.75,1.69,1.70,218000
0162,20090209,0.162,0.19,0.16,0.187,1606000
0163,20090209,0.64,0.64,0.63,0.63,516000
0164,20090209,0.34,0.34,0.34,0.34,1055000
0165,20090209,9.85,9.90,9.50,9.75,4948000
0166,20090209,0.355,0.36,0.35,0.36,608000
0167,20090209,0.158,0.159,0.157,0.159,438000
0168,20090209,14.70,14.70,14.10,14.20,5491000
0170,20090209,2.75,2.75,2.75,2.75,0
0171,20090209,0.75,0.75,0.71,0.72,1910000
0172,20090209,0.345,0.36,0.345,0.36,580000
0173,20090209,1.07,1.07,1.02,1.02,3725000
0174,20090209,0.405,0.405,0.37,0.37,592000
0175,20090209,0.71,0.72,0.67,0.68,13596820
0176,20090209,0.29,0.29,0.29,0.29,0
0177,20090209,5.60,5.60,5.33,5.35,6837000
0178,20090209,2.22,2.24,2.18,2.20,718000
0179,20090209,1.67,1.67,1.56,1.58,6202500
0180,20090209,0.28,0.28,0.28,0.28,0
0181,20090209,0.40,0.42,0.38,0.385,1400000
0182,20090209,0.232,0.235,0.223,0.224,26480000
0183,20090209,4.90,4.90,4.90,4.90,0
0184,20090209,2.13,2.13,2.13,2.13,2000
0185,20090209,0.055,0.055,0.055,0.055,0
0186,20090209,0.90,1.00,0.70,1.00,174000
0187,20090209,0.91,0.97,0.87,0.95,924000
0188,20090209,0.10,0.10,0.10,0.10,0
0189,20090209,0.41,0.43,0.405,0.425,778000
0190,20090209,0.47,0.49,0.46,0.485,44458520
0191,20090209,0.265,0.265,0.25,0.25,1952000
0192,20090209,0.015,0.015,0.015,0.015,0
0193,20090209,0.026,0.027,0.025,0.027,3675000
0194,20090209,3.20,3.30,3.18,3.20,352000
0195,20090209,2.40,2.40,2.40,2.40,0
0196,20090209,0.97,1.05,0.96,1.03,57139000
0197,20090209,0.54,0.54,0.50,0.51,5535000
0198,20090209,0.355,0.355,0.355,0.355,0
0199,20090209,0.031,0.032,0.031,0.031,8630000
0200,20090209,2.45,2.45,2.26,2.31,8344000
0201,20090209,0.064,0.067,0.064,0.065,3816000
0202,20090209,0.036,0.036,0.033,0.034,69190000
0203,20090209,2.63,2.65,2.50,2.55,6147000
0204,20090209,1.30,1.30,1.30,1.30,14000
0205,20090209,0.215,0.215,0.215,0.215,0
0207,20090209,0.30,0.30,0.30,0.30,0
0208,20090209,0.435,0.45,0.425,0.435,1590000
0209,20090209,0.081,0.086,0.081,0.082,320000
0210,20090209,1.25,1.36,1.25,1.31,2979000
0211,20090209,0.016,0.016,0.016,0.016,0
0212,20090209,7.90,7.90,7.82,7.85,6000
0213,20090209,0.29,0.30,0.29,0.30,56167
0214,20090209,0.65,0.65,0.65,0.65,0
0216,20090209,0.54,0.54,0.54,0.54,0
0217,20090209,0.485,0.50,0.48,0.50,3152000
0218,20090209,2.96,3.06,2.95,3.05,7500000
0219,20090209,0.52,0.52,0.52,0.52,0
0220,20090209,2.80,2.80,2.63,2.67,1528000
0221,20090209,0.11,0.116,0.11,0.11,2272000
0222,20090209,2.20,2.35,2.19,2.28,4864000
0223,20090209,0.235,0.235,0.212,0.23,166000
0224,20090209,0.36,0.36,0.36,0.36,0
0225,20090209,3.44,3.44,3.44,3.44,0
0226,20090209,1.28,1.28,1.23,1.23,818000
0227,20090209,0.74,0.75,0.72,0.74,7640000
0228,20090209,0.31,0.35,0.275,0.285,47800000
0229,20090209,0.59,0.59,0.59,0.59,0
0230,20090209,0.70,0.70,0.66,0.69,50000
0231,20090209,0.054,0.054,0.054,0.054,860000
0232,20090209,0.129,0.129,0.12,0.128,10098000
0233,20090209,0.405,0.41,0.395,0.40,8600000
0234,20090209,0.086,0.086,0.086,0.086,0
0235,20090209,0.093,0.093,0.083,0.085,585000
0236,20090209,1.00,1.00,1.00,1.00,0
0237,20090209,2.98,2.98,2.98,2.98,0
0239,20090209,0.92,0.92,0.92,0.91,10000
0240,20090209,0.153,0.153,0.142,0.151,820000
0241,20090209,0.13,0.13,0.126,0.127,1004000
0242,20090209,2.76,2.76,2.69,2.72,8330000
0243,20090209,0.125,0.125,0.125,0.125,10000
0244,20090209,0.176,0.176,0.173,0.173,2000
0245,20090209,0.051,0.056,0.051,0.054,29765000
0247,20090209,25.00,25.00,25.00,25.00,0
0248,20090209,0.138,0.138,0.138,0.138,0
0250,20090209,0.041,0.041,0.041,0.041,720000
0251,20090209,2.30,2.31,2.30,2.31,110000
0252,20090209,1.70,1.70,1.70,1.70,0
0253,20090209,1.17,1.17,1.17,1.17,0
0254,20090209,0.088,0.088,0.088,0.088,0
0255,20090209,2.27,2.30,2.27,2.30,160000
0256,20090209,0.415,0.45,0.415,0.44,2832000
0257,20090209,1.60,1.62,1.58,1.61,11810000
0258,20090209,1.52,1.53,1.49,1.49,66000
0259,20090209,0.33,0.33,0.33,0.33,0
0260,20090209,0.102,0.116,0.102,0.116,110000
0261,20090209,0.01,0.01,0.01,0.01,12320000
0262,20090209,1.09,1.09,0.124,0.125,55000
0263,20090209,0.135,0.139,0.12,0.138,6796000
0264,20090209,0.44,0.44,0.44,0.44,0
0265,20090209,0.80,0.80,0.80,0.80,0
0266,20090209,5.38,5.38,5.38,5.38,0
0267,20090209,10.16,10.16,9.78,9.98,5211460
0268,20090209,0.73,0.75,0.70,0.72,6995000
0269,20090209,0.044,0.047,0.044,0.045,8000000
0270,20090209,3.22,3.23,3.08,3.11,7799139
0271,20090209,0.37,0.37,0.37,0.37,0
0272,20090209,2.10,2.17,2.07,2.10,74707000
0273,20090209,0.80,0.97,0.74,0.95,6822108
0274,20090209,0.265,0.27,0.26,0.265,6352000
0275,20090209,1.00,1.00,0.85,0.85,708863
0276,20090209,2.28,2.47,2.23,2.40,49000040
0277,20090209,2.80,3.00,2.80,3.00,40000
0278,20090209,1.52,1.52,1.52,1.52,0
0279,20090209,0.154,0.154,0.144,0.147,2296000
0280,20090209,0.37,0.37,0.36,0.36,118000
0281,20090209,0.172,0.18,0.171,0.18,52000
0282,20090209,0.88,0.88,0.86,0.88,1720000
0283,20090209,4.00,4.00,4.00,4.00,0
0285,20090209,2.76,2.81,2.68,2.69,3553666
0286,20090209,0.20,0.247,0.20,0.234,76858000
0287,20090209,3.50,3.50,3.50,3.50,0
0288,20090209,0.10,0.10,0.10,0.10,0
0289,20090209,7.82,7.82,7.82,7.82,0
0290,20090209,0.305,0.305,0.305,0.305,0
0291,20090209,11.50,11.54,11.12,11.30,13856238
0292,20090209,0.035,0.035,0.034,0.035,2251012
0293,20090209,8.64,8.80,8.40,8.47,3052689
0294,20090209,1.01,1.01,1.01,1.01,0
0295,20090209,0.019,0.02,0.018,0.02,3422000
0296,20090209,0.35,0.35,0.335,0.34,1780000
0297,20090209,4.37,4.37,4.21,4.22,13226000
0298,20090209,0.172,0.177,0.165,0.177,7198000
0299,20090209,0.50,0.51,0.495,0.495,2330000
0300,20090209,4.36,4.38,4.15,4.23,909000
0302,20090209,38.25,38.90,37.05,37.50,197883
0303,20090209,31.50,31.80,31.10,31.10,184200
0304,20090209,1.50,1.50,1.50,1.50,0
0305,20090209,0.52,0.52,0.51,0.51,110000
0306,20090209,0.74,0.74,0.74,0.75,16000
0307,20090209,0.06,0.06,0.06,0.06,0
0308,20090209,1.26,1.27,1.22,1.26,16209100
0309,20090209,0.17,0.184,0.169,0.184,561000
0310,20090209,0.58,0.58,0.58,0.58,0
0311,20090209,0.48,0.48,0.48,0.48,0
0313,20090209,0.071,0.072,0.067,0.069,14310000
0315,20090209,5.78,5.78,5.69,5.69,44000
0316,20090209,20.50,20.50,18.10,19.62,1550350
0317,20090209,10.00,10.00,9.50,9.77,2418000
0318,20090209,0.094,0.11,0.094,0.104,1725000
0319,20090209,0.72,0.72,0.72,0.72,2000
0320,20090209,0.55,0.55,0.55,0.54,10000
0321,20090209,3.63,3.78,3.63,3.65,516000
0322,20090209,8.75,8.80,8.51,8.58,5258129
0323,20090209,3.00,3.11,2.95,3.10,92080000
0326,20090209,0.033,0.033,0.031,0.033,12923520
0328,20090209,1.26,1.27,1.25,1.26,292000
0329,20090209,0.168,0.43,0.168,0.41,6982000
0330,20090209,42.95,42.95,41.30,41.70,4907240
0332,20090209,0.127,0.127,0.127,0.127,0
0333,20090209,0.225,0.225,0.215,0.215,226000
0334,20090209,0.159,0.162,0.159,0.162,560000
0335,20090209,0.70,0.70,0.70,0.70,16000
0336,20090209,5.10,5.20,5.03,5.04,5635000
0337,20090209,0.89,0.92,0.85,0.87,19807000
0338,20090209,2.05,2.07,1.98,2.03,21706000
0339,20090209,0.219,0.219,0.219,0.219,30000
0340,20090209,0.23,0.244,0.225,0.237,43328000
0341,20090209,15.52,16.00,15.48,15.98,1514000
0342,20090209,0.26,0.26,0.26,0.26,240000
0343,20090209,0.55,0.64,0.55,0.63,724600
0345,20090209,3.20,3.27,3.20,3.24,1790000
0346,20090209,0.71,0.71,0.71,0.71,0
0347,20090209,8.60,8.77,8.37,8.64,32716208
0348,20090209,0.065,0.066,0.065,0.065,450000
0349,20090209,7.65,7.78,7.65,7.72,1454000
0350,20090209,0.95,0.95,0.89,0.93,1734000
0351,20090209,0.064,0.066,0.064,0.066,525000
0352,20090209,0.37,0.37,0.37,0.37,0
0353,20090209,0.084,0.105,0.081,0.101,455336000
0355,20090209,0.31,0.31,0.30,0.305,3507000
0357,20090209,3.00,3.00,2.94,3.00,260000
0358,20090209,6.80,7.00,6.64,6.86,63391008
0359,20090209,0.52,0.57,0.52,0.53,1560000
0360,20090209,0.86,0.86,0.86,0.86,0
0361,20090209,0.26,0.315,0.26,0.27,56000
0362,20090209,0.186,0.19,0.18,0.18,380000
0363,20090209,20.75,20.75,19.72,19.88,1487673
0365,20090209,0.13,0.13,0.13,0.13,656000
0366,20090209,2.33,2.37,2.28,2.28,206000
0367,20090209,0.365,0.38,0.36,0.38,3168000
0368,20090209,2.01,2.07,1.98,2.01,6234000
0369,20090209,1.13,1.13,1.13,1.13,30000
0370,20090209,0.032,0.033,0.031,0.032,2390000
0371,20090209,0.88,0.90,0.87,0.90,154000
0372,20090209,0.087,0.091,0.086,0.09,304000
0373,20090209,13.40,13.40,13.40,13.40,0
0374,20090209,2.40,2.40,2.40,2.40,0
0375,20090209,3.13,3.13,3.13,3.13,0
0376,20090209,0.10,0.10,0.10,0.10,0
0377,20090209,0.34,0.34,0.34,0.34,0
0378,20090209,2.22,2.22,2.22,2.22,0
0379,20090209,0.131,0.148,0.131,0.14,670000
0380,20090209,0.026,0.029,0.026,0.028,62100000
0381,20090209,0.23,0.245,0.225,0.23,1370000
0382,20090209,0.16,0.169,0.159,0.167,4348000
0383,20090209,0.45,0.45,0.43,0.43,640800
0384,20090209,1.16,1.17,1.13,1.15,5868000
0385,20090209,0.186,0.186,0.186,0.18,104000
0386,20090209,4.56,4.65,4.45,4.64,172928080
0387,20090209,0.52,0.52,0.52,0.52,0
0388,20090209,69.00,69.50,67.85,68.95,9041692
0390,20090209,4.87,4.89,4.71,4.82,21852600
0391,20090209,0.225,0.225,0.225,0.225,50000
0392,20090209,30.55,31.85,30.00,31.50,1464000
0393,20090209,2.02,2.02,2.01,2.01,30000
0395,20090209,3.26,3.26,3.26,3.26,20000
0397,20090209,0.012,0.013,0.012,0.013,35300588
0398,20090209,1.00,1.00,0.99,0.99,172000
0399,20090209,0.34,0.355,0.33,0.35,3710000
0402,20090209,0.135,0.135,0.129,0.135,284000
0403,20090209,0.34,0.34,0.30,0.30,24000
0404,20090209,0.57,0.57,0.57,0.57,0
0405,20090209,1.79,1.81,1.78,1.78,341000
0406,20090209,0.70,0.72,0.70,0.70,40000
0408,20090209,2.14,2.14,2.08,2.08,304000
0409,20090209,0.26,0.26,0.25,0.255,418000
0410,20090209,2.82,2.94,2.82,2.90,12045000
0411,20090209,3.20,3.20,3.20,3.20,0
0412,20090209,0.53,0.64,0.53,0.64,361152
0413,20090209,0.45,0.47,0.45,0.47,48000
0416,20090209,2.75,2.79,2.75,2.75,208000
0417,20090209,0.81,0.81,0.81,0.81,0
0418,20090209,0.18,0.183,0.18,0.181,520000
0419,20090209,0.038,0.039,0.037,0.038,61400000
0420,20090209,0.35,0.355,0.34,0.35,304000
0422,20090209,0.46,0.47,0.455,0.455,1470000
0423,20090209,1.34,1.34,1.34,1.34,8000
0425,20090209,3.20,3.28,3.20,3.25,260000
0426,20090209,0.23,0.23,0.23,0.23,0
0428,20090209,4.85,4.85,4.85,4.85,4000
0430,20090209,0.05,0.052,0.049,0.052,400000
0431,20090209,0.25,0.25,0.25,0.25,0
0432,20090209,1.55,1.56,1.52,1.55,3166000
0433,20090209,0.057,0.06,0.057,0.06,1275000
0435,20090209,1.41,1.41,1.37,1.38,1199000
0438,20090209,0.35,0.35,0.35,0.35,56000
0439,20090209,0.025,0.025,0.025,0.025,0
0440,20090209,18.80,19.00,18.48,18.70,95200
0444,20090209,0.37,0.37,0.37,0.37,0
0448,20090209,0.31,0.31,0.31,0.31,0
0450,20090209,1.15,1.15,1.15,1.15,2000
0451,20090209,1.18,1.18,1.18,1.18,0
0455,20090209,0.40,0.40,0.40,0.40,100000
0456,20090209,0.265,0.265,0.265,0.265,0
0457,20090209,0.30,0.35,0.30,0.35,90000
0458,20090209,1.02,1.02,1.02,1.02,0
0462,20090209,0.275,0.28,0.27,0.275,320000
0464,20090209,0.26,0.26,0.26,0.26,0
0467,20090209,0.30,0.30,0.285,0.295,8419000
0469,20090209,0.106,0.106,0.105,0.113,200000
0471,20090209,0.034,0.034,0.031,0.033,1572042
0472,20090209,0.25,0.25,0.25,0.25,1000000
0474,20090209,0.50,0.50,0.50,0.50,0
0475,20090209,0.395,0.42,0.395,0.415,264000
0476,20090209,0.18,0.198,0.18,0.194,2023000
0477,20090209,0.425,0.43,0.41,0.41,804000
0479,20090209,0.025,0.025,0.025,0.025,0
0480,20090209,1.75,1.76,1.71,1.76,628800
0482,20090209,1.25,1.25,1.25,1.25,30000
0483,20090209,0.85,0.85,0.85,0.85,0
0485,20090209,0.19,0.19,0.19,0.19,0
0487,20090209,0.50,0.50,0.50,0.50,0
0488,20090209,0.124,0.127,0.12,0.123,138996000
0489,20090209,3.10,3.14,2.92,3.01,15294943
0491,20090209,0.019,0.02,0.019,0.02,5122000
0493,20090209,1.12,1.12,1.12,1.12,0
0494,20090209,15.20,15.28,14.62,14.80,13537979
0495,20090209,0.10,0.10,0.10,0.10,0
0496,20090209,0.70,0.70,0.70,0.70,20000
0497,20090209,0.105,0.105,0.105,0.105,0
0498,20090209,0.355,0.36,0.34,0.34,5636000
0499,20090209,0.013,0.013,0.013,0.013,0
0500,20090209,0.231,0.239,0.23,0.239,410000
0501,20090209,0.01,0.01,0.01,0.01,0
0502,20090209,0.58,0.58,0.58,0.58,0
0504,20090209,0.024,0.024,0.024,0.024,0
0505,20090209,0.68,0.71,0.66,0.69,1385000
0506,20090209,2.62,2.65,2.58,2.61,5066000
0508,20090209,0.75,0.88,0.75,0.88,148000
0509,20090209,0.17,0.177,0.164,0.174,3180000
0511,20090209,27.10,27.40,26.80,27.40,527000
0512,20090209,0.21,0.21,0.21,0.21,0
0513,20090209,0.66,0.66,0.66,0.66,0
0515,20090209,0.30,0.305,0.295,0.305,632000
0516,20090209,0.215,0.215,0.215,0.215,0
0517,20090209,1.82,1.84,1.80,1.81,1532000
0518,20090209,0.95,0.95,0.95,0.95,0
0519,20090209,0.18,0.18,0.18,0.18,10000
0521,20090209,0.305,0.31,0.30,0.305,972000
0522,20090209,27.00,27.00,24.70,25.45,496900
0524,20090209,0.35,0.35,0.35,0.35,10000
0525,20090209,2.64,2.64,2.55,2.62,5317653
0526,20090209,0.132,0.132,0.132,0.132,0
0527,20090209,0.241,0.241,0.241,0.241,0
0528,20090209,0.27,0.27,0.27,0.27,0
0528,20090209,0.27,0.27,0.27,0.27,0
0529,20090209,1.07,1.07,1.07,1.07,0
0530,20090209,0.021,0.021,0.021,0.021,0
0531,20090209,0.85,0.85,0.85,0.84,99000
0532,20090209,0.56,0.56,0.56,0.56,0
0533,20090209,1.00,1.00,0.98,0.99,2513000
0535,20090209,0.079,0.081,0.077,0.079,1988000
0536,20090209,0.57,0.59,0.57,0.58,546000
0538,20090209,2.84,3.08,2.84,2.93,3582000
0539,20090209,0.445,0.455,0.44,0.44,1955264
0542,20090209,0.035,0.036,0.033,0.033,1150000
0543,20090209,1.20,1.23,1.17,1.23,996000
0544,20090209,0.024,0.025,0.024,0.024,3600000
0546,20090209,0.49,0.495,0.48,0.495,1404000
0547,20090209,0.042,0.042,0.042,0.042,0
0548,20090209,2.72,2.75,2.68,2.72,5888000
0549,20090209,0.18,0.187,0.18,0.187,710000
0550,20090209,0.53,0.53,0.53,0.53,0
0551,20090209,16.20,16.20,15.10,15.46,3000801
0552,20090209,4.99,4.99,4.81,4.89,7283000
0553,20090209,1.14,1.14,1.07,1.08,1156000
0554,20090209,0.209,0.209,0.209,0.209,138000
0555,20090209,0.28,0.31,0.275,0.29,39200000
0556,20090209,0.80,0.86,0.80,0.86,88000
0557,20090209,0.45,0.45,0.45,0.45,0
0558,20090209,0.21,0.24,0.21,0.235,680000
0559,20090209,0.34,0.34,0.34,0.34,0
0560,20090209,0.77,0.78,0.76,0.78,448000
0563,20090209,4.95,4.95,4.95,4.95,0
0565,20090209,0.204,0.204,0.204,0.204,0
0566,20090209,0.203,0.203,0.198,0.203,500000
0567,20090209,0.30,0.30,0.30,0.30,0
0568,20090209,0.50,0.50,0.49,0.50,13440000
0568,20090209,0.50,0.50,0.49,0.50,13440000
0569,20090209,1.47,1.50,1.47,1.50,576000
0570,20090209,0.39,0.39,0.39,0.39,0
0571,20090209,1.25,1.26,1.20,1.24,2392000
0572,20090209,0.36,0.36,0.325,0.34,2866000
0573,20090209,1.75,1.75,1.70,1.70,50000
0575,20090209,0.12,0.126,0.119,0.12,16008000
0576,20090209,5.25,5.28,5.14,5.23,6878171
0577,20090209,0.34,0.34,0.34,0.34,0
0578,20090209,0.57,0.57,0.57,0.59,102000
0581,20090209,1.45,1.47,1.42,1.44,650000
0582,20090209,0.90,0.90,0.90,0.90,0
0583,20090209,2.58,2.58,2.58,2.58,0
0585,20090209,0.34,0.34,0.34,0.34,0
0587,20090209,0.47,0.55,0.47,0.51,5732000
0588,20090209,1.36,1.38,1.32,1.36,7022000
0589,20090209,8.50,8.51,7.90,8.10,1917100
0590,20090209,1.80,1.84,1.76,1.78,416000
0592,20090209,0.188,0.194,0.188,0.192,600000
0593,20090209,1.95,1.95,1.95,1.95,200000
0595,20090209,0.192,0.196,0.192,0.196,160000
0597,20090209,0.123,0.127,0.123,0.127,2130000
0598,20090209,1.32,1.36,1.29,1.36,2696000
0599,20090209,0.42,0.42,0.42,0.42,86180
0600,20090209,0.143,0.15,0.141,0.147,3244000
0601,20090209,0.115,0.115,0.115,0.115,0
0602,20090209,0.265,0.265,0.265,0.265,100000
0603,20090209,0.206,0.21,0.203,0.204,2020000
0604,20090209,1.46,1.47,1.40,1.45,14282000
0605,20090209,0.11,0.118,0.11,0.115,632000
0606,20090209,3.88,3.88,3.76,3.83,6954000
0607,20090209,0.48,0.48,0.48,0.48,0
0608,20090209,1.45,1.45,1.45,1.45,0
0609,20090209,0.39,0.39,0.39,0.39,32000
0610,20090209,0.78,0.79,0.78,0.71,24000
0611,20090209,0.31,0.325,0.31,0.325,1394000
0612,20090209,0.048,0.048,0.048,0.048,0
0613,20090209,0.054,0.056,0.053,0.055,9806000
0616,20090209,0.146,0.146,0.139,0.142,885000
0617,20090209,1.04,1.06,1.04,1.06,71062
0618,20090209,0.12,0.12,0.12,0.12,0
0619,20090209,0.049,0.049,0.045,0.045,1150000
0620,20090209,0.021,0.021,0.021,0.021,2860000
0621,20090209,0.90,0.90,0.90,0.90,32000
0622,20090209,0.117,0.117,0.109,0.112,2356600
0623,20090209,1.19,1.19,1.15,1.18,208000
0625,20090209,2.40,2.45,2.31,2.38,802000
0626,20090209,2.40,2.43,2.40,2.40,451000
0627,20090209,0.014,0.014,0.014,0.014,0
0628,20090209,0.255,0.275,0.255,0.275,370400
0629,20090209,0.62,0.62,0.62,0.62,0
0630,20090209,0.26,0.285,0.25,0.28,5502000
0632,20090209,0.295,0.295,0.295,0.295,0
0635,20090209,0.94,0.94,0.91,0.93,570000
0636,20090209,2.12,2.15,2.06,2.06,2636000
0637,20090209,0.35,0.35,0.35,0.35,0
0638,20090209,1.26,1.26,1.26,1.26,0
0639,20090209,2.00,2.06,1.97,1.99,3680000
0641,20090209,1.30,1.30,1.30,1.30,74000
0643,20090209,0.211,0.22,0.211,0.215,204000
0645,20090209,0.475,0.475,0.475,0.475,0
0646,20090209,0.35,0.40,0.35,0.40,36000
0647,20090209,0.108,0.108,0.108,0.108,0
0648,20090209,0.032,0.033,0.032,0.033,18146000
0650,20090209,0.223,0.223,0.223,0.223,0
0651,20090209,0.022,0.022,0.021,0.021,118660000
0653,20090209,2.70,2.72,2.67,2.68,202000
0655,20090209,0.68,0.68,0.68,0.68,0
0656,20090209,2.70,2.73,2.65,2.70,7485500
0657,20090209,0.20,0.20,0.20,0.20,0
0658,20090209,10.70,10.90,10.22,10.42,3511334
0659,20090209,10.22,10.22,9.86,9.92,120156
0660,20090209,0.425,0.425,0.41,0.415,1190000
0661,20090209,0.219,0.219,0.21,0.217,4528000
0662,20090209,2.10,2.10,2.10,2.10,0
0663,20090209,0.185,0.185,0.158,0.18,9522500
0665,20090209,1.25,1.32,1.21,1.31,2178000
0666,20090209,0.095,0.095,0.095,0.095,402000
0667,20090209,0.46,0.46,0.46,0.46,270000
0668,20090209,0.405,0.405,0.405,0.405,28000
0669,20090209,3.19,3.25,3.00,3.13,10047500
0670,20090209,1.12,1.15,1.10,1.13,24210000
0672,20090209,1.07,1.07,0.99,1.01,1048000
0673,20090209,0.26,0.26,0.26,0.26,0
0674,20090209,0.102,0.102,0.102,0.102,0
0675,20090209,0.16,0.16,0.16,0.16,0
0676,20090209,1.38,1.38,1.38,1.38,30000
0677,20090209,0.22,0.225,0.21,0.225,490000
0678,20090209,0.57,0.57,0.57,0.57,0
0679,20090209,0.17,0.17,0.17,0.17,0
0680,20090209,0.04,0.041,0.039,0.039,18200000
0681,20090209,0.121,0.125,0.12,0.125,964000
0682,20090209,5.50,5.50,5.39,5.48,11820723
0683,20090209,17.80,18.30,17.58,18.10,1458583
0684,20090209,0.76,0.76,0.76,0.76,0
0685,20090209,1.25,1.25,1.25,1.25,0
0686,20090209,0.50,0.51,0.48,0.48,390000
0687,20090209,0.42,0.44,0.415,0.44,12000
0688,20090209,10.80,11.08,10.62,10.66,45109248
0689,20090209,0.08,0.092,0.08,0.09,20780000
0690,20090209,0.041,0.041,0.039,0.041,12944000
0691,20090209,2.39,2.43,2.35,2.40,6187000
0692,20090209,0.16,0.16,0.16,0.16,0
0693,20090209,1.12,1.12,1.12,1.12,0
0694,20090209,3.69,3.78,3.63,3.76,8647000
0696,20090209,3.49,3.49,3.31,3.42,90720
0697,20090209,0.87,0.89,0.84,0.88,83744000
0698,20090209,0.059,0.062,0.057,0.057,2370000
0700,20090209,47.40,47.40,45.10,45.10,4084013
0701,20090209,0.116,0.116,0.116,0.116,100000
0702,20090209,0.234,0.31,0.234,0.30,159090000
0703,20090209,0.30,0.30,0.30,0.30,12000
0704,20090209,0.52,0.52,0.495,0.52,972000
0705,20090209,0.65,0.65,0.65,0.66,2000
0706,20090209,0.08,0.08,0.08,0.08,0
0707,20090209,0.16,0.169,0.16,0.169,312000
0708,20090209,0.18,0.187,0.176,0.187,80000
0709,20090209,1.84,1.88,1.84,1.84,804000
0710,20090209,2.00,2.03,1.95,1.99,925000
0711,20090209,0.335,0.335,0.32,0.325,300000
0713,20090209,0.085,0.085,0.085,0.085,0
0715,20090209,0.56,0.57,0.56,0.57,2354000
0716,20090209,0.84,0.85,0.79,0.81,6596000
0717,20090209,0.229,0.239,0.225,0.235,498000
0718,20090209,0.21,0.21,0.21,0.21,0
0719,20090209,1.50,1.50,1.34,1.40,862000
0720,20090209,0.26,0.26,0.26,0.26,0
0721,20090209,0.049,0.049,0.049,0.049,100000
0722,20090209,1.39,1.43,1.38,1.38,1737000
0723,20090209,0.053,0.053,0.046,0.052,1230000
0724,20090209,0.089,0.089,0.089,0.089,280000
0725,20090209,0.40,0.40,0.40,0.40,0
0726,20090209,0.32,0.32,0.32,0.32,0
0727,20090209,0.40,0.40,0.40,0.40,120000
0728,20090209,2.98,2.98,2.88,2.94,76688320
0729,20090209,0.035,0.035,0.03,0.032,580000
0730,20090209,0.265,0.265,0.265,0.265,0
0731,20090209,0.42,0.43,0.41,0.43,192000
0732,20090209,4.06,4.18,3.86,4.02,154000
0733,20090209,1.06,1.06,0.96,0.99,3774000
0735,20090209,0.255,0.265,0.245,0.249,52020000
0736,20090209,0.086,0.086,0.086,0.086,0
0737,20090209,4.60,4.64,4.53,4.60,560500
0738,20090209,0.62,0.62,0.61,0.62,82000
0739,20090209,1.46,1.46,1.35,1.41,11186000
0743,20090209,3.80,3.90,3.80,3.86,1539500
0745,20090209,0.096,0.096,0.09,0.09,250000
0746,20090209,0.50,0.50,0.50,0.50,340000
0747,20090209,0.60,0.60,0.60,0.60,0
0750,20090209,1.29,1.30,1.26,1.26,1994000
0751,20090209,0.50,0.51,0.485,0.495,5578000
0752,20090209,0.51,0.51,0.485,0.51,11608000
0753,20090209,2.41,2.45,2.30,2.36,31250172
0754,20090209,5.35,5.35,4.95,5.00,9638500
0755,20090209,0.141,0.15,0.14,0.15,10960000
0756,20090209,0.72,0.72,0.72,0.72,4000
0757,20090209,1.57,1.63,1.57,1.60,6478275
0758,20090209,0.117,0.118,0.117,0.118,110000
0759,20090209,0.13,0.13,0.13,0.13,0
0760,20090209,0.23,0.26,0.23,0.25,10380000
0761,20090209,0.114,0.119,0.114,0.119,202000
0762,20090209,7.49,7.90,7.43,7.79,84766656
0763,20090209,24.60,24.60,22.60,22.85,2006285
0764,20090209,0.10,0.107,0.10,0.11,2314000
0765,20090209,0.325,0.33,0.31,0.315,420000
0766,20090209,0.041,0.046,0.038,0.044,3200000
0767,20090209,0.039,0.039,0.039,0.039,1100000
0768,20090209,0.026,0.026,0.026,0.026,0
0769,20090209,0.77,0.80,0.76,0.80,5501000
0770,20090209,1.95,1.95,1.95,1.95,0
0771,20090209,1.60,1.60,1.60,1.60,110000
0789,20090209,0.47,0.50,0.47,0.50,150000
0800,20090209,0.81,0.81,0.79,0.80,2084000
0806,20090209,2.50,2.51,2.45,2.50,269957
0808,20090209,0.90,0.91,0.90,0.91,463000
0809,20090209,1.13,1.16,1.13,1.15,8504000
0810,20090209,0.135,0.135,0.123,0.13,480000
0811,20090209,1.98,2.02,1.95,2.02,2555000
0812,20090209,0.22,0.22,0.22,0.22,0
0813,20090209,5.28,5.52,5.20,5.38,19359500
0814,20090209,2.80,2.80,2.78,2.78,17000
0817,20090209,1.91,2.00,1.90,1.92,15668000
0818,20090209,0.66,0.66,0.63,0.64,1440000
0819,20090209,1.05,1.05,1.00,1.04,1160000
0820,20090209,4.24,4.28,4.20,4.24,2082500
0822,20090209,0.206,0.209,0.206,0.209,190000
0823,20090209,14.78,14.78,14.24,14.56,4542408
0825,20090209,3.11,3.13,3.06,3.09,1549000
0826,20090209,1.56,1.60,1.56,1.60,370000
0828,20090209,1.19,1.24,1.17,1.19,654000
0832,20090209,0.67,0.68,0.64,0.66,2774000
0833,20090209,0.25,0.25,0.25,0.25,20000
0834,20090209,0.92,0.92,0.90,0.90,220000
0835,20090209,0.125,0.125,0.125,0.125,300000
0836,20090209,15.44,15.44,14.82,15.00,5619289
0838,20090209,0.55,0.56,0.55,0.56,100000
0848,20090209,0.75,0.75,0.72,0.75,14841000
0850,20090209,0.121,0.124,0.11,0.118,20856000
0851,20090209,0.156,0.156,0.156,0.156,0
0852,20090209,2.51,2.51,2.49,2.49,117000
0855,20090209,1.02,1.02,0.99,1.00,3494000
0856,20090209,0.48,0.49,0.48,0.49,160000
0857,20090209,6.35,6.49,6.34,6.41,144820800
0858,20090209,1.97,1.97,1.97,1.97,0
0859,20090209,0.32,0.32,0.32,0.32,0
0860,20090209,0.25,0.25,0.235,0.236,300000
0861,20090209,2.30,2.44,2.29,2.33,1340000
0862,20090209,2.10,2.10,2.10,2.10,20000
0868,20090209,2.60,2.66,2.48,2.62,17230000
0869,20090209,0.07,0.07,0.07,0.07,0
0870,20090209,0.65,0.65,0.65,0.65,0
0874,20090209,2.52,2.75,2.52,2.70,4918000
0875,20090209,0.043,0.043,0.043,0.043,0
0876,20090209,0.39,0.39,0.39,0.39,0
0878,20090209,1.95,1.95,1.95,1.95,0
0880,20090209,1.63,1.63,1.57,1.60,1620000
0882,20090209,2.72,2.80,2.69,2.71,3846000
0883,20090209,7.19,7.49,7.15,7.36,111200744
0885,20090209,0.206,0.206,0.202,0.204,2859426
0887,20090209,0.20,0.203,0.189,0.192,4190000
0888,20090209,0.50,0.50,0.50,0.50,184000
0889,20090209,0.70,0.70,0.70,0.70,0
0894,20090209,0.69,0.69,0.69,0.69,0
0896,20090209,0.31,0.31,0.31,0.31,0
0897,20090209,0.15,0.151,0.148,0.149,15588000
0898,20090209,0.09,0.09,0.09,0.09,0
0899,20090209,0.355,0.38,0.35,0.38,810000
0900,20090209,3.30,3.30,3.30,3.30,20000
0901,20090209,0.11,0.112,0.109,0.112,990000
0902,20090209,5.84,5.84,5.53,5.60,30908826
0903,20090209,1.85,1.85,1.76,1.79,3096653
0904,20090209,5.18,5.26,5.04,5.14,1053000
0905,20090209,0.03,0.031,0.03,0.031,1440000
0906,20090209,15.28,15.28,15.28,15.28,0
0907,20090209,0.52,0.52,0.52,0.52,0
0908,20090209,0.30,0.305,0.295,0.31,1340000
0909,20090209,0.23,0.235,0.213,0.226,2688000
0910,20090209,0.295,0.305,0.285,0.295,40132000
0912,20090209,0.37,0.395,0.365,0.365,6000
0913,20090209,0.15,0.15,0.14,0.143,416000
0914,20090209,39.00,39.80,37.90,38.15,3118879
0915,20090209,0.20,0.20,0.20,0.20,0
0917,20090209,2.18,2.30,2.14,2.30,2977200
0918,20090209,0.10,0.10,0.10,0.10,0
0919,20090209,0.44,0.44,0.415,0.425,1548000
0921,20090209,0.78,0.79,0.69,0.71,21736000
0922,20090209,0.096,0.105,0.095,0.095,2620000
0925,20090209,0.17,0.17,0.17,0.17,0
0927,20090209,1.27,1.27,1.27,1.27,0
0928,20090209,0.40,0.40,0.40,0.40,0
0929,20090209,0.30,0.305,0.27,0.275,6030000
0931,20090209,0.097,0.097,0.095,0.095,1000000
0933,20090209,1.69,1.82,1.65,1.69,4004000
0934,20090209,1.06,1.06,0.93,0.93,6000
0938,20090209,0.28,0.28,0.28,0.28,0
0939,20090209,4.16,4.17,4.01,4.12,290018432
0941,20090209,77.00,77.00,74.20,75.75,23545744
0943,20090209,0.255,0.255,0.205,0.224,880000
0945,20090209,132.50,133.00,131.20,131.60,32968
0952,20090209,0.275,0.275,0.275,0.275,0
0959,20090209,0.198,0.198,0.189,0.194,6367000
0963,20090209,0.70,0.70,0.70,0.70,0
0966,20090209,10.60,10.60,9.98,10.02,1672757
0968,20090209,2.30,2.44,2.30,2.42,652000
0969,20090209,0.50,0.53,0.50,0.53,732000
0970,20090209,0.34,0.36,0.34,0.36,2496000
0978,20090209,0.065,0.071,0.06,0.067,3992000
0979,20090209,0.45,0.45,0.395,0.42,80000
0980,20090209,8.63,8.63,8.30,8.35,320000
0981,20090209,0.25,0.255,0.234,0.239,111385000
0982,20090209,0.81,0.81,0.81,0.81,0
0983,20090209,5.60,5.71,5.52,5.60,1374000
0984,20090209,9.18,9.18,9.18,9.18,0
0985,20090209,0.057,0.057,0.054,0.056,43819800
0986,20090209,0.25,0.25,0.25,0.25,0
0987,20090209,0.34,0.365,0.33,0.36,116333
0988,20090209,0.68,0.68,0.67,0.68,642506
0989,20090209,0.089,0.092,0.088,0.092,1659000
0990,20090209,0.065,0.07,0.065,0.075,51600
0991,20090209,3.93,3.98,3.78,3.84,35267200
0992,20090209,1.63,1.64,1.57,1.60,107520392
0993,20090209,0.092,0.092,0.09,0.097,76000
0995,20090209,2.85,2.84,2.74,2.76,4094000
0996,20090209,1.20,1.25,1.17,1.25,206000
0997,20090209,1.69,1.69,1.69,1.69,0
0998,20090209,3.08,3.08,2.97,3.03,33967912
0999,20090209,0.45,0.45,0.445,0.445,554000
1000,20090209,2.40,2.40,2.35,2.35,22500
1001,20090209,0.40,0.405,0.40,0.405,70000
1003,20090209,0.019,0.02,0.019,0.019,22520000
1004,20090209,0.045,0.048,0.045,0.046,1768000
1005,20090209,0.36,0.36,0.36,0.36,1260000
1010,20090209,0.139,0.139,0.139,0.139,0
1013,20090209,0.062,0.063,0.059,0.062,2074000
1031,20090209,0.098,0.098,0.098,0.098,0
1033,20090209,0.91,0.93,0.87,0.92,20222000
1036,20090209,6.32,6.32,6.32,6.32,0
1037,20090209,0.26,0.26,0.26,0.26,0
1038,20090209,29.10,29.15,29.00,29.05,646245
1041,20090209,0.016,0.017,0.015,0.015,111444000
1043,20090209,3.50,3.52,3.41,3.51,804000
1044,20090209,28.10,28.10,27.40,27.55,818000
1045,20090209,0.58,0.62,0.58,0.59,40000
1046,20090209,0.052,0.077,0.049,0.065,78561096
1047,20090209,0.28,0.28,0.28,0.28,36000
1049,20090209,0.90,0.90,0.90,0.90,5005
1050,20090209,0.34,0.34,0.33,0.33,500000
1051,20090209,0.036,0.04,0.035,0.039,1010000
1052,20090209,2.25,2.26,2.22,2.23,430000
1053,20090209,2.20,2.25,2.12,2.23,10144000
1055,20090209,1.33,1.38,1.31,1.38,24420500
1058,20090209,0.37,0.37,0.37,0.36,20000
1059,20090209,0.19,0.19,0.19,0.19,95433
1060,20090209,0.27,0.27,0.26,0.265,2786000
1062,20090209,0.139,0.139,0.139,0.139,0
1063,20090209,0.058,0.058,0.058,0.058,0
1064,20090209,0.50,0.60,0.50,0.60,55000
1065,20090209,1.45,1.48,1.42,1.48,4470000
1068,20090209,10.32,10.44,10.28,10.38,891363
1070,20090209,0.12,0.12,0.12,0.12,0
1071,20090209,1.90,1.90,1.84,1.86,6946000
1072,20090209,18.66,18.90,18.60,18.88,702000
1073,20090209,0.80,0.80,0.78,0.78,102000
1076,20090209,0.295,0.295,0.295,0.295,0
1083,20090209,1.50,1.50,1.45,1.48,3383000
1088,20090209,19.00,19.14,18.54,18.70,51146252
1093,20090209,2.60,2.69,2.57,2.68,5398000
1094,20090209,0.43,0.45,0.43,0.44,18756000
1097,20090209,0.56,0.56,0.56,0.56,8100
1098,20090209,2.70,2.79,2.70,2.78,677000
1100,20090209,0.76,0.77,0.76,0.77,40000
1104,20090209,0.31,0.32,0.31,0.32,3040000
1105,20090209,0.39,0.39,0.355,0.355,18000
1108,20090209,0.87,0.87,0.87,0.87,0
1109,20090209,9.11,9.31,8.91,9.14,25414000
1111,20090209,8.82,8.85,8.82,8.85,22000
1114,20090209,0.51,0.51,0.495,0.495,21790000
1116,20090209,0.60,0.60,0.60,0.60,0
1118,20090209,0.198,0.198,0.198,0.198,0
1120,20090209,1.62,1.62,1.62,1.62,0
1122,20090209,0.82,0.82,0.79,0.80,1270000
1123,20090209,0.35,0.36,0.35,0.355,248000
1124,20090209,0.345,0.345,0.33,0.33,2048000
1125,20090209,0.106,0.107,0.104,0.105,8617000
1126,20090209,0.12,0.12,0.12,0.12,0
1129,20090209,0.10,0.114,0.10,0.109,20744000
1130,20090209,0.08,0.083,0.079,0.08,5400000
1131,20090209,0.50,0.50,0.50,0.50,0
1132,20090209,3.56,3.56,3.56,3.56,0
1133,20090209,5.97,6.15,5.80,5.95,10423000
1135,20090209,8.20,8.20,8.20,8.20,0
1136,20090209,1.90,1.93,1.89,1.90,1430362
1137,20090209,0.95,0.95,0.95,0.95,104000
1138,20090209,9.00,9.00,8.64,8.64,19042820
1139,20090209,0.149,0.149,0.149,0.149,0
1140,20090209,0.65,0.65,0.65,0.65,0
1141,20090209,0.092,0.092,0.092,0.092,160000
1142,20090209,0.095,0.11,0.09,0.105,35400000
1149,20090209,0.53,0.53,0.51,0.51,216000
1155,20090209,0.84,0.84,0.78,0.79,2760000
1159,20090209,0.101,0.12,0.10,0.104,208000
1160,20090209,0.35,0.35,0.35,0.35,0
1161,20090209,2.09,2.09,2.03,2.09,242000
1163,20090209,0.29,0.29,0.29,0.29,0
1164,20090209,0.179,0.185,0.179,0.184,4210000
1166,20090209,0.034,0.035,0.033,0.033,60340000
1168,20090209,0.56,0.56,0.53,0.55,4581750
1169,20090209,0.94,0.96,0.94,0.95,10099124
1170,20090209,0.52,0.53,0.52,0.52,246000
1171,20090209,5.84,5.89,5.68,5.80,52694544
1172,20090209,0.101,0.101,0.101,0.105,350000
1173,20090209,0.10,0.10,0.10,0.10,400000
1174,20090209,0.63,0.64,0.62,0.64,436894
1175,20090209,3.87,3.87,3.70,3.77,1388000
1176,20090209,0.201,0.201,0.192,0.192,460000
1177,20090209,1.31,1.31,1.25,1.29,460000
1180,20090209,0.028,0.031,0.027,0.027,2782000
1182,20090209,0.096,0.098,0.095,0.098,1015000
1184,20090209,0.45,0.45,0.45,0.45,0
1185,20090209,0.27,0.28,0.27,0.28,680000
1186,20090209,10.56,10.78,10.48,10.52,10125400
1187,20090209,0.77,0.77,0.77,0.77,0
1188,20090209,0.101,0.101,0.101,0.101,0
1189,20090209,0.024,0.024,0.024,0.024,5647000
1191,20090209,0.09,0.096,0.09,0.091,1840800
1192,20090209,0.11,0.11,0.106,0.11,4260000
1193,20090209,2.70,2.75,2.68,2.75,113000
1194,20090209,0.285,0.295,0.285,0.29,880000
1195,20090209,0.24,0.24,0.24,0.24,140000
1196,20090209,0.223,0.223,0.223,0.223,0
1198,20090209,0.29,0.29,0.29,0.29,156000
1199,20090209,8.10,8.10,7.75,8.10,4421844
1200,20090209,2.47,2.50,2.35,2.41,9580000
1201,20090209,2.56,2.56,2.51,2.52,1302000
1202,20090209,0.65,0.71,0.65,0.71,90000
1203,20090209,0.70,0.72,0.70,0.72,120000
1205,20090209,0.94,0.96,0.90,0.93,26414000
1207,20090209,0.58,0.59,0.55,0.56,31364132
1208,20090209,1.20,1.24,1.20,1.23,4160000
1211,20090209,15.26,15.32,14.84,15.00,7934300
1212,20090209,6.45,6.45,6.08,6.23,844000
1213,20090209,0.45,0.45,0.45,0.45,0
1215,20090209,0.275,0.28,0.27,0.275,64180000
1218,20090209,0.131,0.131,0.131,0.131,0
1220,20090209,1.01,1.01,1.01,1.01,0
1221,20090209,2.75,2.75,2.75,2.75,0
1222,20090209,0.024,0.024,0.023,0.024,22320000
1223,20090209,0.181,0.181,0.181,0.185,156000
1224,20090209,1.95,2.02,1.90,1.95,54497400
1225,20090209,0.45,0.50,0.45,0.50,226000
1226,20090209,0.23,0.23,0.223,0.223,52000
1227,20090209,0.044,0.046,0.043,0.046,2040000
1228,20090209,0.053,0.061,0.053,0.059,240200000
1229,20090209,0.86,0.86,0.86,0.91,40000
1368,20090209,1.60,1.60,1.56,1.58,557500
1382,20090209,0.70,0.70,0.69,0.70,44000
1383,20090209,0.33,0.34,0.33,0.34,190000
1386,20090209,0.435,0.46,0.435,0.46,69000
1387,20090209,1.98,2.00,1.91,1.97,16578000
1388,20090209,2.15,2.15,1.90,1.94,170000
1389,20090209,0.80,0.87,0.78,0.86,5704000
1393,20090209,2.73,2.78,2.60,2.66,33852196
1398,20090209,3.72,3.72,3.59,3.64,363882784
1399,20090209,0.59,0.59,0.59,0.59,70000
1688,20090209,6.70,7.33,6.70,7.20,24919468
1766,20090209,3.90,3.94,3.79,3.89,15845300
1800,20090209,9.10,9.10,8.60,8.83,70558648
1808,20090209,0.25,0.27,0.24,0.24,756000
1812,20090209,3.36,3.37,3.23,3.31,3268500
1813,20090209,2.07,2.11,1.94,1.96,13963500
1818,20090209,7.80,8.00,7.68,7.82,4298500
1828,20090209,1.11,1.11,1.06,1.07,489000
1832,20090209,1.85,1.86,1.83,1.83,70000
1833,20090209,2.00,2.01,1.84,1.90,5890000
1836,20090209,7.14,7.14,7.00,7.02,30200
1838,20090209,1.20,1.30,1.19,1.24,14535000
1862,20090209,25.00,25.90,25.00,25.80,34066
1868,20090209,1.20,1.20,1.14,1.16,3822500
1880,20090209,3.24,3.25,3.20,3.21,15590000
1881,20090209,0.95,0.95,0.94,0.94,925000
1882,20090209,1.07,1.10,1.04,1.08,2730000
1883,20090209,0.92,1.03,0.92,1.03,3229000
1886,20090209,10.20,10.20,9.95,10.04,1292500
1888,20090209,1.96,1.96,1.84,1.92,2787500
1889,20090209,0.68,0.70,0.66,0.68,2157500
1893,20090209,4.17,4.18,3.92,4.00,19238700
1898,20090209,6.52,6.66,6.31,6.50,44138696
1899,20090209,0.85,0.91,0.85,0.87,5759000
1919,20090209,5.75,5.79,5.55,5.71,91800080
1991,20090209,0.495,0.495,0.495,0.495,272000
1997,20090209,0.54,0.55,0.53,0.55,420000
2000,20090209,0.71,0.71,0.67,0.67,4678000
2002,20090209,1.09,1.09,1.05,1.07,131500
2005,20090209,0.59,0.60,0.57,0.60,810000
2006,20090209,1.10,1.14,1.07,1.14,8184000
2007,20090209,1.76,1.84,1.71,1.75,63467000
2018,20090209,2.55,2.62,2.54,2.57,2206000
2020,20090209,3.68,3.68,3.50,3.55,2813000
2028,20090209,0.19,0.19,0.19,0.19,0
2038,20090209,3.02,3.10,2.84,2.88,25600280
2088,20090209,0.97,1.00,0.93,0.98,13920000
2300,20090209,4.38,4.59,4.38,4.50,171073
2302,20090209,3.10,3.50,3.10,3.50,105000
2307,20090209,0.37,0.37,0.35,0.37,46000
2309,20090209,0.075,0.075,0.068,0.068,4182000
2310,20090209,2.681,2.681,2.681,2.681,0
2312,20090209,0.096,0.105,0.096,0.097,1314000
2313,20090209,1.50,1.51,1.50,1.50,773000
2314,20090209,4.20,4.37,4.17,4.37,3703768
2317,20090209,0.41,0.42,0.41,0.415,184000
2320,20090209,0.55,0.55,0.48,0.48,172000
2322,20090209,0.107,0.11,0.107,0.11,400000
2323,20090209,0.20,0.20,0.20,0.20,136000
2324,20090209,0.045,0.045,0.043,0.045,3700000
2326,20090209,0.08,0.08,0.08,0.08,0
2327,20090209,0.125,0.14,0.125,0.14,408000
2328,20090209,4.12,4.12,3.95,4.04,31424708
2330,20090209,0.19,0.19,0.19,0.19,0
2332,20090209,1.98,1.98,1.89,1.91,11788146
2333,20090209,2.99,3.04,2.84,2.90,1650000
2336,20090209,0.07,0.07,0.07,0.07,0
2337,20090209,1.18,1.21,1.16,1.19,2496000
2338,20090209,16.42,16.76,16.00,16.16,838800
2339,20090209,0.73,0.73,0.73,0.73,0
2340,20090209,0.55,0.55,0.55,0.55,0
2341,20090209,1.18,1.23,1.16,1.22,1151000
2342,20090209,2.14,2.15,2.07,2.09,4350000
2343,20090209,4.85,5.03,4.81,4.94,25552004
2345,20090209,0.87,0.87,0.85,0.85,1968000
2348,20090209,0.68,0.70,0.67,0.67,628000
2349,20090209,0.125,0.125,0.112,0.113,380010
2355,20090209,1.68,1.75,1.68,1.75,45000
2356,20090209,5.03,5.14,5.03,5.09,253400
2357,20090209,1.34,1.37,1.30,1.32,15558000
2358,20090209,0.94,0.94,0.94,0.94,0
2362,20090209,0.22,0.235,0.15,0.15,21000
2366,20090209,1.50,1.52,1.47,1.49,989734
2368,20090209,1.00,1.02,1.00,1.00,158000
2369,20090209,0.42,0.425,0.395,0.405,14978000
2371,20090209,0.47,0.48,0.455,0.475,1048000
2379,20090209,0.12,0.12,0.12,0.12,0
2380,20090209,1.53,1.55,1.50,1.52,2342000
2382,20090209,0.51,0.51,0.51,0.51,2000
2383,20090209,0.32,0.34,0.32,0.33,2504000
2387,20090209,8.30,8.30,8.30,8.30,0
2388,20090209,8.23,8.30,8.10,8.18,31721480
2389,20090209,0.27,0.27,0.27,0.27,0
2398,20090209,0.96,0.96,0.96,0.96,40000
2600,20090209,4.45,4.47,4.21,4.36,160862752
2618,20090209,0.069,0.069,0.069,0.069,0
2626,20090209,1.12,1.14,1.04,1.07,22475064
2628,20090209,23.80,23.80,22.90,23.50,54272824
2633,20090209,0.70,0.70,0.68,0.70,90000
2662,20090209,0.18,0.189,0.175,0.189,654000
2668,20090209,0.22,0.22,0.22,0.22,0
2678,20090209,0.55,0.55,0.55,0.55,0
2688,20090209,7.06,7.20,6.97,7.10,2998000
2689,20090209,2.66,2.83,2.60,2.65,57956000
2698,20090209,2.64,2.64,2.56,2.60,3181000
2700,20090209,0.099,0.099,0.099,0.099,0
2722,20090209,0.67,0.67,0.64,0.65,6884000
2727,20090209,2.74,2.77,2.67,2.74,18332000
2728,20090209,0.55,0.55,0.55,0.55,0
2777,20090209,7.70,8.12,7.52,7.66,55379020
2778,20090209,1.91,1.92,1.88,1.88,4808000
2788,20090209,0.86,0.86,0.83,0.83,230000
2800,20090209,14.00,14.04,13.70,13.90,17771874
2823,20090209,10.06,10.08,9.89,10.06,148915600
2833,20090209,138.10,138.50,135.80,138.00,12000
2866,20090209,1.36,1.36,1.29,1.34,51686752
2868,20090209,1.03,1.05,0.97,1.01,8262000
2877,20090209,4.50,4.50,4.41,4.43,62000
2878,20090209,0.182,0.183,0.178,0.179,3184000
2880,20090209,2.49,2.50,2.35,2.35,2699700
2882,20090209,0.76,1.18,0.76,1.13,194178096
2883,20090209,7.00,7.00,6.55,6.81,11949673
2888,20090209,98.50,98.50,95.40,97.50,421787
2889,20090209,0.71,0.74,0.71,0.72,1708000
2898,20090209,0.28,0.30,0.28,0.29,300000
2899,20090209,4.68,4.76,4.56,4.72,38159264
3300,20090209,0.63,0.64,0.60,0.62,2080000
3303,20090209,0.445,0.45,0.42,0.435,176000
3308,20090209,4.21,4.35,4.21,4.29,1082000
3311,20090209,1.27,1.28,1.25,1.25,3357444
3313,20090209,0.70,0.70,0.68,0.69,806000
3318,20090209,0.95,0.96,0.95,0.96,590000
3322,20090209,0.38,0.385,0.38,0.385,106000
3323,20090209,9.18,9.20,8.61,8.75,47769832
3328,20090209,5.60,5.65,5.38,5.55,66067568
3330,20090209,2.15,2.19,2.10,2.19,4677900
3331,20090209,2.65,2.78,2.60,2.78,1555000
3335,20090209,0.51,0.51,0.475,0.50,336000
3336,20090209,1.88,1.95,1.86,1.90,1658000
3337,20090209,0.60,0.61,0.59,0.61,1282000
3339,20090209,4.12,4.12,3.94,4.05,4353000
3344,20090209,1.05,1.05,1.05,0.95,4000
3355,20090209,0.091,0.092,0.091,0.092,1128000
3366,20090209,0.87,0.89,0.80,0.88,114000
3368,20090209,6.70,6.75,6.55,6.65,4221000
3377,20090209,3.95,4.04,3.85,3.90,33063750
3378,20090209,0.84,0.85,0.83,0.84,3888000
3382,20090209,1.85,1.97,1.84,1.96,3638000
3383,20090209,3.72,3.72,3.40,3.45,33863000
3389,20090209,1.16,1.23,1.12,1.18,1408000
3393,20090209,2.02,2.10,1.99,2.00,386000
3398,20090209,0.45,0.46,0.435,0.44,2498000
3399,20090209,1.56,1.56,1.56,1.56,95000
3800,20090209,0.58,0.60,0.58,0.60,1068000
3808,20090209,4.89,4.92,4.77,4.81,2245000
3813,20090209,0.74,0.76,0.74,0.76,3938025
3818,20090209,2.50,2.52,2.37,2.38,11136000
3823,20090209,0.133,0.133,0.133,0.133,4000
3828,20090209,0.81,0.81,0.81,0.81,9000
3833,20090209,2.19,2.25,2.10,2.17,4799000
3838,20090209,0.60,0.61,0.58,0.59,4586000
3868,20090209,1.65,1.65,1.60,1.63,436000
3883,20090209,0.96,0.98,0.90,0.93,7365000
3888,20090209,3.01,3.07,3.00,3.05,729000
3889,20090209,0.54,0.58,0.54,0.55,192000
3898,20090209,7.05,7.22,6.90,7.22,2509000
3899,20090209,1.58,1.58,1.55,1.58,44000
3900,20090209,3.00,3.00,2.90,2.98,1599500
3918,20090209,0.83,0.84,0.82,0.83,542000
3928,20090209,0.78,0.78,0.73,0.73,400000
3933,20090209,2.55,2.80,2.50,2.79,11102000
3938,20090209,0.38,0.38,0.37,0.38,1178000
3968,20090209,13.90,14.28,13.46,13.90,34704796
3983,20090209,4.09,4.24,4.06,4.15,13977792
3988,20090209,2.21,2.21,2.12,2.16,831493888
3989,20090209,0.30,0.305,0.29,0.30,3952000
3993,20090209,3.70,3.70,3.53,3.67,17640000
3998,20090209,0.69,0.69,0.68,0.69,14220000
3999,20090209,0.94,0.97,0.94,0.95,366000
8002,20090209,0.69,0.69,0.69,0.69,0
8003,20090209,0.175,0.19,0.175,0.19,170000
8005,20090209,0.33,0.33,0.30,0.30,420000
8006,20090209,4.67,4.67,4.67,4.67,0
8007,20090209,0.23,0.23,0.23,0.23,0
8008,20090209,0.53,0.56,0.52,0.53,771521
8009,20090209,0.15,0.15,0.15,0.15,0
8010,20090209,0.015,0.015,0.015,0.015,0
8011,20090209,0.055,0.062,0.055,0.06,6510000
8013,20090209,0.096,0.105,0.095,0.10,179000
8015,20090209,0.38,0.38,0.38,0.38,0
8016,20090209,1.44,1.44,1.44,1.44,0
8017,20090209,0.054,0.057,0.052,0.055,19300000
8019,20090209,0.07,0.07,0.07,0.071,50000
8021,20090209,0.07,0.07,0.07,0.07,85000
8022,20090209,0.50,0.50,0.50,0.50,0
8025,20090209,0.099,0.099,0.099,0.099,0
8026,20090209,0.205,0.205,0.205,0.205,0
8028,20090209,0.04,0.04,0.04,0.04,0
8029,20090209,0.60,0.60,0.60,0.60,10000
8032,20090209,0.04,0.04,0.04,0.04,294178
8033,20090209,0.099,0.099,0.099,0.099,0
8035,20090209,0.64,0.64,0.64,0.64,0
8037,20090209,0.24,0.24,0.24,0.24,0
8041,20090209,0.048,0.049,0.043,0.045,29940000
8043,20090209,0.11,0.11,0.11,0.11,0
8045,20090209,0.13,0.145,0.13,0.145,72000
8046,20090209,0.345,0.35,0.325,0.35,9344000
8047,20090209,0.126,0.126,0.126,0.126,0
8048,20090209,0.034,0.034,0.034,0.034,0
8049,20090209,0.201,0.201,0.201,0.201,52000
8050,20090209,0.165,0.165,0.165,0.165,0
8051,20090209,0.15,0.15,0.15,0.15,0
8052,20090209,1.83,1.83,1.83,1.83,0
8053,20090209,0.36,0.36,0.35,0.35,60000
8055,20090209,0.37,0.40,0.365,0.40,1768000
8058,20090209,2.10,2.13,2.04,2.04,248000
8060,20090209,0.085,0.085,0.085,0.085,0
8061,20090209,0.04,0.04,0.04,0.04,0
8063,20090209,0.26,0.26,0.26,0.26,10600
8065,20090209,0.209,0.209,0.209,0.209,0
8067,20090209,0.182,0.182,0.182,0.182,0
8068,20090209,0.094,0.094,0.094,0.094,0
8069,20090209,6.70,6.85,6.70,6.83,227000
8070,20090209,0.49,0.49,0.49,0.49,36000
8071,20090209,0.039,0.041,0.039,0.04,38960000
8075,20090209,0.032,0.039,0.032,0.039,2490000
8076,20090209,0.11,0.11,0.11,0.11,0
8078,20090209,0.74,0.75,0.74,0.75,80000
8079,20090209,0.12,0.12,0.12,0.12,0
8080,20090209,0.42,0.42,0.42,0.42,0
8081,20090209,0.39,0.39,0.39,0.39,0
8082,20090209,0.06,0.06,0.06,0.06,0
8083,20090209,0.035,0.035,0.035,0.035,0
8086,20090209,0.079,0.079,0.079,0.079,0
8088,20090209,0.158,0.158,0.158,0.158,32000
8089,20090209,0.58,0.63,0.55,0.61,7654000
8091,20090209,0.126,0.128,0.12,0.128,410000
8092,20090209,0.039,0.039,0.039,0.039,0
8095,20090209,0.18,0.18,0.18,0.188,100000
8096,20090209,0.67,0.69,0.67,0.68,225000
8100,20090209,0.15,0.16,0.15,0.16,40000
8102,20090209,0.435,0.435,0.435,0.435,0
8103,20090209,0.185,0.185,0.185,0.185,0
8106,20090209,0.13,0.13,0.128,0.128,155000
8108,20090209,0.064,0.069,0.064,0.069,1960000
8109,20090209,0.116,0.116,0.116,0.116,0
8110,20090209,0.108,0.108,0.108,0.108,0
8111,20090209,0.102,0.102,0.102,0.102,0
8112,20090209,0.315,0.325,0.315,0.325,200000
8115,20090209,0.19,0.19,0.19,0.19,0
8116,20090209,0.062,0.075,0.062,0.074,30980000
8117,20090209,0.048,0.048,0.048,0.048,290000
8118,20090209,0.92,0.96,0.90,0.90,750000
8119,20090209,0.027,0.027,0.027,0.027,0
8120,20090209,0.048,0.048,0.048,0.048,0
8123,20090209,0.184,0.184,0.17,0.179,1308000
8126,20090209,0.30,0.30,0.30,0.30,0
8128,20090209,0.053,0.053,0.053,0.053,320000
8129,20090209,0.026,0.028,0.026,0.028,580000
8130,20090209,0.045,0.045,0.029,0.032,63950252
8131,20090209,0.17,0.17,0.17,0.17,0
8136,20090209,0.079,0.079,0.072,0.074,584000
8137,20090209,0.50,0.50,0.50,0.50,0
8139,20090209,0.19,0.19,0.19,0.19,0
8143,20090209,0.05,0.051,0.05,0.05,1420000
8148,20090209,0.31,0.31,0.31,0.31,0
8149,20090209,0.52,0.52,0.52,0.52,12000
8150,20090209,0.60,0.60,0.56,0.58,8240000
8151,20090209,0.22,0.22,0.22,0.22,48000
8153,20090209,0.13,0.13,0.129,0.129,570000
8155,20090209,0.30,0.30,0.30,0.30,0
8158,20090209,0.13,0.132,0.125,0.125,1890000
8167,20090209,0.124,0.124,0.117,0.123,4140000
8169,20090209,0.138,0.138,0.138,0.138,0
8171,20090209,0.073,0.073,0.073,0.073,0
8172,20090209,0.027,0.028,0.027,0.028,800000
8173,20090209,0.081,0.097,0.081,0.09,35720000
8175,20090209,0.088,0.088,0.088,0.088,0
8176,20090209,0.28,0.28,0.28,0.28,0
8178,20090209,0.101,0.101,0.101,0.101,0
8180,20090209,0.70,0.76,0.67,0.73,28961664
8182,20090209,0.10,0.104,0.09,0.101,7400000
8186,20090209,0.066,0.067,0.066,0.067,1280000
8188,20090209,0.345,0.345,0.345,0.345,0
8189,20090209,0.172,0.172,0.172,0.172,0
8190,20090209,0.032,0.032,0.032,0.032,0
8192,20090209,0.136,0.142,0.129,0.13,1440000
8196,20090209,0.30,0.30,0.27,0.295,2785000
8197,20090209,0.07,0.07,0.07,0.07,100000
8198,20090209,0.30,0.30,0.30,0.30,8000
8199,20090209,13.76,13.76,13.02,13.40,682600
8200,20090209,0.033,0.033,0.033,0.03,20000
8201,20090209,0.33,0.33,0.33,0.33,0
8202,20090209,0.065,0.065,0.056,0.058,11590000
8203,20090209,0.32,0.33,0.32,0.33,400000
8205,20090209,0.35,0.35,0.35,0.35,0
8206,20090209,0.78,0.80,0.71,0.72,556000
8208,20090209,0.73,0.73,0.72,0.72,96000
8210,20090209,0.27,0.27,0.27,0.27,0
8211,20090209,0.077,0.077,0.077,0.077,0
8212,20090209,0.30,0.325,0.285,0.285,135000
8213,20090209,0.024,0.024,0.024,0.024,0
8216,20090209,0.56,0.56,0.56,0.56,0
8217,20090209,1.60,1.60,1.60,1.60,40000
8220,20090209,0.027,0.027,0.026,0.027,1344000
8221,20090209,0.405,0.415,0.405,0.415,55000
8225,20090209,0.375,0.375,0.375,0.375,0
8226,20090209,0.18,0.18,0.18,0.18,0
8227,20090209,0.093,0.093,0.093,0.093,0
8233,20090209,0.121,0.121,0.121,0.121,0
8247,20090209,1.67,1.67,1.67,1.67,10000
8250,20090209,0.063,0.063,0.063,0.063,0
8251,20090209,0.43,0.43,0.43,0.43,80000
8253,20090209,0.26,0.26,0.221,0.255,240000
8258,20090209,0.08,0.08,0.08,0.08,0
8259,20090209,0.305,0.305,0.29,0.29,8291000
8262,20090209,0.79,0.79,0.79,0.79,0
8266,20090209,0.113,0.113,0.113,0.113,0
8270,20090209,0.33,0.33,0.33,0.33,0
8271,20090209,0.221,0.221,0.186,0.205,1744000
8272,20090209,0.20,0.219,0.20,0.20,20000
8273,20090209,0.355,0.355,0.355,0.355,0
8277,20090209,5.76,5.76,5.25,5.35,612700
8279,20090209,0.098,0.10,0.096,0.10,2392000
8285,20090209,1.56,1.63,1.56,1.60,2336000
8286,20090209,0.25,0.25,0.25,0.25,0
8287,20090209,3.98,3.98,3.98,3.98,0
8290,20090209,0.39,0.39,0.37,0.37,320000
8292,20090209,0.25,0.25,0.25,0.25,50000
8293,20090209,0.50,0.50,0.50,0.50,0
8298,20090209,0.13,0.13,0.13,0.13,0
8299,20090209,0.029,0.029,0.027,0.027,38704000
8301,20090209,0.077,0.077,0.077,0.077,0
8306,20090209,0.52,0.52,0.45,0.485,500000
8313,20090209,0.20,0.20,0.20,0.20,0
8317,20090209,0.089,0.09,0.089,0.09,1000000
8319,20090209,1.90,1.90,1.90,1.90,0
8329,20090209,0.72,0.72,0.72,0.72,80000
8331,20090209,0.55,0.55,0.55,0.55,22000
8340,20090209,0.11,0.11,0.11,0.11,0
8348,20090209,0.76,0.76,0.76,0.76,0
DJI,20090209,8056.38,8312.37,8052.24,8280.59,396377408
HSI,20090209,13865.59,13865.59,13561.54,13769.06,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多