2009-02-17

0001,20090217,66.50,66.50,65.10,65.50,3221421
0002,20090217,52.25,52.25,51.45,52.20,3103720
0003,20090217,12.10,12.10,11.94,12.00,6363767
0004,20090217,17.20,17.20,16.72,16.78,4385536
0005,20090217,58.35,58.35,57.50,57.50,30589060
0006,20090217,46.80,46.80,45.50,46.20,3214618
0007,20090217,0.405,0.42,0.40,0.41,536291
0008,20090217,3.85,4.00,3.83,3.97,31584076
0009,20090217,0.165,0.165,0.165,0.179,80000
0010,20090217,20.35,20.45,19.90,20.30,2269000
0011,20090217,86.10,86.10,84.80,85.05,3338483
0012,20090217,25.80,26.00,25.20,25.60,3826090
0013,20090217,38.55,38.90,38.15,38.90,6512401
0014,20090217,12.28,12.28,12.08,12.16,2022600
0015,20090217,0.395,0.395,0.32,0.36,342000
0016,20090217,63.00,63.00,61.65,62.25,5161274
0017,20090217,7.26,7.26,7.00,7.14,9373044
0018,20090217,0.68,0.69,0.68,0.69,466000
0019,20090217,47.50,47.50,46.50,46.75,2376980
0020,20090217,12.90,13.00,12.50,12.70,314000
0021,20090217,0.235,0.235,0.235,0.235,0
0022,20090217,0.06,0.061,0.06,0.06,700000
0023,20090217,15.20,16.30,15.08,15.90,23151180
0024,20090217,0.15,0.15,0.15,0.15,164000
0025,20090217,3.40,3.40,3.40,3.40,0
0026,20090217,38.80,38.80,38.60,39.00,4400
0027,20090217,1.20,1.21,1.14,1.17,5393000
0028,20090217,1.84,1.92,1.81,1.81,932000
0029,20090217,1.30,1.30,1.30,1.30,0
0030,20090217,0.30,0.30,0.30,0.30,20000
0031,20090217,0.465,0.465,0.445,0.445,6045800
0032,20090217,5.90,6.00,5.90,6.00,6700
0033,20090217,0.90,0.90,0.90,0.90,16000
0034,20090217,3.08,3.10,3.04,3.08,1271000
0035,20090217,0.87,0.87,0.85,0.86,804000
0036,20090217,0.37,0.37,0.37,0.37,0
0037,20090217,0.13,0.13,0.13,0.13,0
0038,20090217,1.78,1.79,1.75,1.75,2102000
0039,20090217,0.19,0.19,0.19,0.19,0
0040,20090217,0.485,0.485,0.485,0.485,0
0041,20090217,9.51,9.70,9.45,9.45,1637000
0042,20090217,0.70,0.70,0.66,0.66,1078000
0043,20090217,0.155,0.158,0.155,0.157,600000
0044,20090217,72.55,72.70,70.60,72.00,97200
0045,20090217,5.26,5.30,5.20,5.20,1209500
0046,20090217,0.85,0.88,0.85,0.88,248000
0047,20090217,0.39,0.39,0.39,0.39,0
0048,20090217,0.66,0.66,0.66,0.66,0
0049,20090217,2.82,2.88,2.82,2.85,40000
0050,20090217,4.20,4.20,4.20,4.20,0
0051,20090217,6.30,6.30,6.30,6.30,0
0052,20090217,5.71,5.85,5.71,5.71,85500
0053,20090217,47.05,47.45,47.05,47.20,108000
0054,20090217,21.65,22.45,21.65,22.45,1092400
0055,20090217,0.073,0.092,0.073,0.084,8140000
0056,20090217,0.65,0.68,0.65,0.66,1032000
0057,20090217,1.48,1.48,1.47,1.47,28000
0058,20090217,0.147,0.147,0.147,0.147,0
0059,20090217,0.315,0.315,0.315,0.315,0
0060,20090217,0.82,0.82,0.82,0.82,20000
0061,20090217,0.064,0.064,0.058,0.06,3400000
0062,20090217,18.50,18.54,18.50,18.54,79200
0063,20090217,0.083,0.083,0.083,0.083,0
0064,20090217,0.214,0.214,0.214,0.214,0
0066,20090217,17.86,17.86,17.50,17.56,3809345
0068,20090217,2.38,2.38,2.38,2.38,0
0069,20090217,9.16,9.20,8.75,9.00,6804000
0070,20090217,0.044,0.044,0.044,0.044,30000
0071,20090217,5.50,5.52,5.45,5.45,28000
0074,20090217,0.80,0.80,0.78,0.78,334000
0075,20090217,1.23,1.23,1.23,1.23,0
0076,20090217,0.043,0.043,0.039,0.039,34714000
0077,20090217,1.10,1.10,1.10,1.10,0
0078,20090217,1.93,1.93,1.86,1.93,376000
0079,20090217,0.29,0.29,0.29,0.29,0
0080,20090217,13.18,13.20,13.18,13.20,758000
0081,20090217,2.09,2.18,2.08,2.15,41000
0082,20090217,0.175,0.175,0.172,0.174,4970000
0083,20090217,6.60,6.60,6.28,6.30,12029266
0084,20090217,0.61,0.66,0.61,0.66,80000
0085,20090217,0.51,0.51,0.51,0.51,76000
0086,20090217,4.68,4.68,4.60,4.61,810185
0087,20090217,9.42,9.42,9.25,9.36,92500
0088,20090217,2.39,2.39,2.33,2.36,400000
0089,20090217,2.30,2.30,2.30,2.30,10000
0091,20090217,0.084,0.087,0.077,0.079,8560000
0092,20090217,0.27,0.27,0.265,0.27,1144040
0093,20090217,0.88,0.89,0.88,0.89,130000
0094,20090217,0.62,0.64,0.60,0.63,264000
0095,20090217,0.19,0.19,0.19,0.19,0
0096,20090217,153.50,153.50,153.50,153.50,0
0097,20090217,0.56,0.58,0.53,0.54,18999000
0098,20090217,1.20,1.25,1.20,1.25,24000
0099,20090217,0.41,0.41,0.41,0.41,3000
0100,20090217,1.62,1.71,1.62,1.67,993000
0101,20090217,15.24,15.24,14.50,14.74,6260477
0102,20090217,1.30,1.30,1.30,1.30,0
0103,20090217,0.375,0.38,0.355,0.355,5436000
0104,20090217,0.45,0.45,0.45,0.45,0
0105,20090217,14.70,14.70,14.70,14.70,0
0106,20090217,0.189,0.189,0.189,0.198,1000000
0107,20090217,1.36,1.36,1.33,1.34,1318000
0108,20090217,1.20,1.20,1.20,1.20,0
0109,20090217,0.024,0.024,0.023,0.024,3540000
0110,20090217,0.22,0.23,0.219,0.23,1548000
0111,20090217,1.15,1.20,1.14,1.14,446000
0112,20090217,1.05,1.05,1.05,1.05,4457
0113,20090217,2.18,2.20,2.14,2.18,507500
0114,20090217,0.58,0.58,0.58,0.58,0
0115,20090217,0.126,0.138,0.121,0.133,7290000
0116,20090217,4.24,4.32,4.19,4.22,146000
0117,20090217,0.50,0.50,0.50,0.50,0
0118,20090217,0.30,0.30,0.30,0.30,0
0119,20090217,1.75,1.75,1.66,1.67,1032000
0120,20090217,0.345,0.345,0.345,0.345,0
0121,20090217,0.103,0.103,0.10,0.10,500000
0122,20090217,0.208,0.208,0.208,0.208,0
0123,20090217,0.77,0.77,0.73,0.73,26470000
0124,20090217,0.68,0.70,0.68,0.70,92000
0125,20090217,1.60,1.60,1.60,1.60,118000
0126,20090217,0.40,0.405,0.39,0.40,1980000
0127,20090217,8.98,8.98,8.32,8.40,5391254
0128,20090217,0.218,0.218,0.192,0.20,1884000
0129,20090217,0.065,0.066,0.063,0.063,3709554
0130,20090217,0.74,0.74,0.74,0.74,0
0131,20090217,1.07,1.07,1.01,1.04,202012
0132,20090217,0.113,0.113,0.113,0.113,8000
0133,20090217,9.32,9.32,8.80,8.98,358000
0135,20090217,2.67,2.75,2.56,2.58,51040000
0136,20090217,0.089,0.089,0.085,0.085,3600000
0137,20090217,1.13,1.17,1.11,1.15,1033000
0138,20090217,0.48,0.48,0.475,0.48,1273156
0139,20090217,0.182,0.186,0.16,0.173,21410000
0140,20090217,0.15,0.15,0.15,0.15,0
0141,20090217,0.335,0.35,0.335,0.35,108000
0142,20090217,3.00,3.14,3.00,3.14,1556000
0143,20090217,0.025,0.025,0.019,0.021,2386000
0144,20090217,14.12,14.12,13.38,13.56,10081574
0145,20090217,0.60,0.60,0.60,0.60,0
0146,20090217,1.20,1.20,1.20,1.20,0
0147,20090217,1.92,1.92,1.92,1.92,0
0148,20090217,13.20,13.22,12.88,13.10,412500
0149,20090217,0.315,0.37,0.245,0.248,118545000
0151,20090217,3.00,3.01,2.91,2.96,5681189
0152,20090217,0.345,0.345,0.335,0.34,83002496
0154,20090217,0.99,0.99,0.86,0.87,647000
0155,20090217,0.06,0.06,0.058,0.059,3700000
0156,20090217,0.112,0.12,0.10,0.112,84654000
0157,20090217,1.16,1.16,1.14,1.14,810000
0158,20090217,51.20,51.20,51.20,51.20,1000
0159,20090217,0.69,0.70,0.69,0.69,140000
0160,20090217,1.28,1.28,1.26,1.26,230000
0161,20090217,1.77,1.80,1.72,1.78,492000
0162,20090217,0.171,0.171,0.171,0.175,24000
0163,20090217,0.63,0.66,0.62,0.63,4336000
0164,20090217,0.345,0.345,0.345,0.345,350000
0165,20090217,10.70,10.82,9.90,9.90,13738500
0166,20090217,0.38,0.39,0.375,0.38,1590000
0167,20090217,0.161,0.17,0.16,0.165,2302000
0168,20090217,15.02,15.08,14.70,14.90,1502136
0170,20090217,2.75,2.75,2.75,2.75,0
0171,20090217,0.75,0.76,0.75,0.75,1878000
0172,20090217,0.365,0.38,0.365,0.375,620000
0173,20090217,1.02,1.02,1.00,1.00,2343063
0174,20090217,0.415,0.415,0.415,0.415,2000
0175,20090217,0.69,0.70,0.66,0.66,8270000
0176,20090217,0.29,0.29,0.29,0.29,0
0177,20090217,5.43,5.59,5.18,5.45,4903393
0178,20090217,2.26,2.26,2.17,2.19,904000
0179,20090217,1.57,1.57,1.50,1.50,5622500
0180,20090217,0.30,0.30,0.30,0.30,130000
0181,20090217,0.36,0.36,0.36,0.36,40000
0182,20090217,0.26,0.26,0.245,0.247,46790000
0183,20090217,4.90,4.90,4.90,4.90,0
0184,20090217,2.16,2.20,2.15,2.15,214000
0185,20090217,0.068,0.068,0.068,0.068,0
0186,20090217,0.99,0.99,0.99,0.99,0
0187,20090217,0.90,0.93,0.87,0.87,558000
0188,20090217,0.099,0.099,0.099,0.099,0
0189,20090217,0.40,0.41,0.39,0.395,1035000
0190,20090217,0.57,0.58,0.54,0.54,53020628
0191,20090217,0.265,0.265,0.249,0.255,1812000
0192,20090217,0.01,0.01,0.01,0.01,0
0193,20090217,0.027,0.027,0.026,0.026,2805000
0194,20090217,3.08,3.13,3.06,3.10,28000
0195,20090217,2.24,2.24,2.24,2.24,0
0196,20090217,1.12,1.12,1.08,1.09,13516000
0197,20090217,0.51,0.51,0.495,0.495,4775000
0198,20090217,0.355,0.355,0.355,0.355,0
0199,20090217,0.033,0.033,0.032,0.032,4941000
0200,20090217,2.03,2.09,2.03,2.06,1681000
0201,20090217,0.068,0.075,0.066,0.075,32374642
0202,20090217,0.034,0.034,0.034,0.034,0
0203,20090217,2.51,2.56,2.39,2.43,12546100
0204,20090217,3.00,3.00,2.55,2.75,108500
0205,20090217,0.20,0.20,0.20,0.202,100000
0207,20090217,0.31,0.38,0.30,0.38,34000
0208,20090217,0.425,0.43,0.395,0.40,3030000
0209,20090217,0.102,0.102,0.102,0.102,0
0210,20090217,1.31,1.32,1.29,1.31,1200000
0211,20090217,0.016,0.016,0.016,0.016,0
0212,20090217,7.80,7.80,7.80,7.80,1000
0213,20090217,0.29,0.31,0.29,0.30,74000
0214,20090217,0.60,0.60,0.60,0.60,6000
0216,20090217,0.54,0.54,0.54,0.54,0
0217,20090217,0.465,0.47,0.455,0.47,408000
0218,20090217,3.25,3.25,2.98,2.99,6870000
0219,20090217,0.50,0.50,0.50,0.50,34000
0220,20090217,2.48,2.48,2.45,2.47,1168000
0221,20090217,0.185,0.185,0.141,0.148,6688000
0222,20090217,2.15,2.31,2.11,2.19,2724000
0223,20090217,0.23,0.23,0.23,0.23,20000
0224,20090217,0.36,0.36,0.36,0.36,0
0225,20090217,3.45,3.45,3.45,3.45,0
0226,20090217,1.26,1.29,1.19,1.20,3307750
0227,20090217,0.76,0.76,0.71,0.72,7104000
0228,20090217,0.28,0.325,0.275,0.295,57594000
0229,20090217,0.53,0.53,0.53,0.53,132000
0230,20090217,0.66,0.72,0.66,0.66,3182000
0231,20090217,0.062,0.062,0.06,0.06,600000
0232,20090217,0.13,0.13,0.123,0.123,2292000
0233,20090217,0.48,0.48,0.455,0.455,16120000
0234,20090217,0.091,0.091,0.091,0.091,0
0235,20090217,0.096,0.101,0.095,0.099,1800000
0236,20090217,1.00,1.00,1.00,1.00,0
0237,20090217,2.89,2.89,2.89,2.89,10000
0239,20090217,0.88,0.88,0.88,0.88,0
0240,20090217,0.189,0.22,0.184,0.211,39411744
0241,20090217,0.13,0.131,0.13,0.131,340000
0242,20090217,2.79,2.79,2.56,2.58,12328000
0243,20090217,0.104,0.123,0.104,0.123,12000
0244,20090217,0.176,0.176,0.176,0.176,1000
0245,20090217,0.062,0.062,0.056,0.056,29556000
0247,20090217,25.00,25.00,25.00,25.00,0
0248,20090217,0.123,0.123,0.123,0.135,200000
0250,20090217,0.043,0.043,0.042,0.042,730000
0251,20090217,2.31,2.35,2.30,2.35,260000
0252,20090217,1.85,1.85,1.85,1.85,0
0253,20090217,1.19,1.19,1.19,1.19,0
0254,20090217,0.088,0.09,0.088,0.089,550000
0255,20090217,2.24,2.25,2.20,2.23,126000
0256,20090217,0.48,0.49,0.48,0.485,519000
0257,20090217,1.52,1.52,1.45,1.46,5337000
0258,20090217,1.48,1.54,1.42,1.54,302000
0259,20090217,0.33,0.33,0.33,0.33,0
0260,20090217,0.11,0.11,0.11,0.11,0
0261,20090217,0.01,0.01,0.01,0.01,15660000
0262,20090217,0.125,0.125,0.125,0.125,0
0263,20090217,0.14,0.14,0.134,0.139,1896800
0264,20090217,0.45,0.455,0.45,0.45,52000
0265,20090217,0.79,0.79,0.79,0.79,0
0266,20090217,5.25,5.25,5.25,5.30,6000
0267,20090217,8.90,8.96,8.82,8.82,7841467
0268,20090217,0.91,0.93,0.86,0.87,33104000
0269,20090217,0.052,0.052,0.046,0.047,17300000
0270,20090217,3.05,3.12,3.04,3.11,4135619
0271,20090217,0.37,0.37,0.37,0.37,0
0272,20090217,1.98,1.98,1.88,1.90,12092500
0273,20090217,0.92,1.03,0.91,1.03,5827360
0274,20090217,0.285,0.29,0.27,0.275,16566000
0275,20090217,0.51,0.51,0.48,0.50,154291
0276,20090217,2.20,2.21,2.15,2.15,6126006
0277,20090217,3.00,3.00,3.00,3.00,0
0278,20090217,1.53,1.53,1.53,1.53,0
0279,20090217,0.153,0.153,0.148,0.152,4200000
0280,20090217,0.37,0.37,0.355,0.355,32000
0281,20090217,0.181,0.181,0.181,0.181,2000
0282,20090217,0.97,1.05,0.92,0.93,34706000
0283,20090217,4.05,4.05,4.05,4.05,0
0285,20090217,2.59,2.62,2.57,2.60,2476500
0286,20090217,0.215,0.215,0.207,0.207,4854000
0287,20090217,3.50,3.50,3.50,3.50,0
0288,20090217,0.077,0.077,0.077,0.08,20000
0289,20090217,7.75,7.78,7.70,7.70,128000
0290,20090217,0.305,0.305,0.305,0.305,0
0291,20090217,12.10,12.28,12.00,12.08,7109620
0292,20090217,0.035,0.035,0.034,0.035,4683266
0293,20090217,8.31,8.31,8.15,8.16,4362748
0294,20090217,0.95,0.95,0.95,0.95,14000
0295,20090217,0.021,0.021,0.018,0.02,1040000
0296,20090217,0.33,0.33,0.32,0.32,170000
0297,20090217,3.81,3.90,3.78,3.86,4920000
0298,20090217,0.17,0.171,0.162,0.169,1141000
0299,20090217,0.55,0.64,0.54,0.60,14904000
0300,20090217,4.27,4.27,4.11,4.12,578000
0302,20090217,38.40,38.75,37.30,38.55,185500
0303,20090217,31.35,31.95,31.35,31.80,156000
0304,20090217,1.50,1.50,1.50,1.50,0
0305,20090217,0.50,0.53,0.50,0.50,170000
0306,20090217,0.75,0.75,0.75,0.75,0
0307,20090217,0.062,0.062,0.062,0.062,100000
0308,20090217,1.19,1.19,1.14,1.15,12786000
0309,20090217,0.171,0.179,0.171,0.171,85000
0310,20090217,0.55,0.55,0.55,0.55,0
0311,20090217,0.445,0.445,0.445,0.445,0
0313,20090217,0.07,0.072,0.068,0.068,12430000
0315,20090217,5.16,5.16,5.15,5.15,102500
0316,20090217,18.48,18.48,17.62,17.80,254000
0317,20090217,9.40,9.40,9.06,9.10,1366000
0318,20090217,0.085,0.086,0.081,0.084,800000
0319,20090217,0.70,0.71,0.68,0.70,400000
0320,20090217,0.50,0.50,0.50,0.50,0
0321,20090217,3.60,3.68,3.60,3.66,138000
0322,20090217,8.28,8.51,8.27,8.46,2049525
0323,20090217,2.97,2.97,2.85,2.85,43259656
0326,20090217,0.031,0.032,0.03,0.03,8835000
0328,20090217,1.29,1.30,1.24,1.30,392000
0329,20090217,0.22,0.22,0.22,0.219,158000
0330,20090217,43.15,43.15,40.30,41.05,4076704
0332,20090217,0.127,0.127,0.127,0.127,0
0333,20090217,0.21,0.215,0.21,0.215,170000
0334,20090217,0.177,0.177,0.174,0.175,740000
0335,20090217,0.69,0.69,0.69,0.69,0
0336,20090217,5.25,5.26,5.17,5.22,2103000
0337,20090217,0.85,0.86,0.82,0.82,1533000
0338,20090217,2.01,2.02,1.93,1.95,9907985
0339,20090217,0.27,0.27,0.27,0.27,20000
0340,20090217,0.275,0.275,0.248,0.255,61346000
0341,20090217,15.78,15.80,15.58,15.74,221718
0342,20090217,0.26,0.26,0.26,0.26,0
0343,20090217,0.70,0.75,0.69,0.74,517000
0345,20090217,3.24,3.25,3.22,3.22,164000
0346,20090217,0.92,0.95,0.90,0.92,68820000
0347,20090217,7.61,7.62,7.26,7.27,47995500
0348,20090217,0.068,0.069,0.066,0.066,348000
0349,20090217,7.73,7.73,7.61,7.69,484000
0350,20090217,0.94,0.94,0.91,0.92,184000
0351,20090217,0.07,0.071,0.07,0.07,1810000
0352,20090217,0.375,0.375,0.375,0.375,30000
0353,20090217,0.094,0.111,0.093,0.097,390758016
0355,20090217,0.315,0.325,0.315,0.325,1234400
0357,20090217,2.95,3.03,2.95,2.98,1030000
0358,20090217,6.55,6.55,6.21,6.22,30107270
0359,20090217,0.52,0.53,0.51,0.51,1600000
0360,20090217,0.87,0.87,0.87,0.87,0
0361,20090217,0.315,0.315,0.315,0.315,68000
0362,20090217,0.18,0.185,0.18,0.182,580000
0363,20090217,18.70,19.06,18.70,19.00,1879000
0365,20090217,0.138,0.138,0.138,0.138,0
0366,20090217,2.15,2.20,2.13,2.20,736000
0367,20090217,0.37,0.385,0.36,0.36,2507004
0368,20090217,1.98,1.98,1.90,1.93,2146000
0369,20090217,1.02,1.03,1.02,1.03,54000
0370,20090217,0.043,0.043,0.04,0.041,10728000
0371,20090217,0.85,0.85,0.81,0.81,566000
0372,20090217,0.086,0.097,0.086,0.089,383068
0373,20090217,13.20,13.30,13.20,13.20,16000
0374,20090217,2.40,2.40,2.40,2.40,0
0375,20090217,2.84,2.84,2.84,2.84,0
0376,20090217,0.10,0.10,0.10,0.10,0
0377,20090217,0.34,0.34,0.34,0.34,0
0378,20090217,2.22,2.22,2.22,2.22,0
0379,20090217,0.143,0.144,0.14,0.144,320000
0380,20090217,0.026,0.027,0.025,0.027,25380000
0381,20090217,0.241,0.241,0.241,0.241,0
0382,20090217,0.175,0.18,0.163,0.169,4062000
0383,20090217,0.485,0.57,0.48,0.52,26516200
0384,20090217,1.16,1.16,1.10,1.10,7052000
0385,20090217,0.173,0.173,0.173,0.172,350000
0386,20090217,4.28,4.29,4.20,4.20,163839584
0387,20090217,0.52,0.52,0.52,0.52,28000
0388,20090217,66.70,66.70,65.10,65.10,5744118
0390,20090217,4.81,4.87,4.61,4.70,37552104
0391,20090217,0.22,0.22,0.22,0.22,172000
0392,20090217,30.10,30.60,29.20,29.40,1040000
0393,20090217,2.03,2.03,2.03,2.02,460000
0395,20090217,3.16,3.16,3.16,3.15,3600
0397,20090217,0.013,0.013,0.012,0.012,150280000
0398,20090217,0.96,0.97,0.95,0.96,112000
0399,20090217,0.33,0.33,0.32,0.325,3360000
0402,20090217,0.141,0.15,0.141,0.15,280000
0403,20090217,0.30,0.33,0.29,0.29,342000
0404,20090217,0.75,0.76,0.69,0.69,3328000
0405,20090217,1.77,1.78,1.76,1.77,288025
0406,20090217,0.85,0.85,0.78,0.79,1538000
0408,20090217,2.22,2.30,2.20,2.30,200000
0409,20090217,0.25,0.25,0.236,0.24,730000
0410,20090217,2.95,2.95,2.78,2.79,5039500
0411,20090217,3.97,3.97,3.65,3.65,3000
0412,20090217,0.62,0.65,0.60,0.61,1330400
0413,20090217,0.38,0.38,0.38,0.38,0
0416,20090217,2.74,2.75,2.72,2.74,170000
0417,20090217,0.81,0.81,0.81,0.81,0
0418,20090217,0.18,0.18,0.18,0.18,182000
0419,20090217,0.042,0.042,0.041,0.041,25200000
0420,20090217,0.33,0.345,0.33,0.335,158000
0422,20090217,0.50,0.52,0.495,0.495,8669000
0423,20090217,1.28,1.30,1.24,1.27,156000
0425,20090217,3.40,3.40,3.40,3.40,54000
0426,20090217,0.23,0.23,0.23,0.23,0
0428,20090217,4.78,4.78,4.78,4.78,4000
0430,20090217,0.055,0.055,0.055,0.055,0
0431,20090217,0.24,0.24,0.24,0.24,0
0432,20090217,1.53,1.56,1.52,1.55,1889000
0433,20090217,0.058,0.058,0.056,0.056,575000
0435,20090217,1.38,1.40,1.37,1.39,1087000
0438,20090217,0.41,0.44,0.40,0.44,5886000
0439,20090217,0.025,0.025,0.025,0.025,0
0440,20090217,18.60,18.76,18.50,18.50,138000
0444,20090217,0.32,0.32,0.32,0.32,0
0448,20090217,0.295,0.30,0.29,0.295,838059
0450,20090217,1.14,1.14,1.12,1.12,12000
0451,20090217,1.18,1.18,1.18,1.18,0
0455,20090217,0.40,0.40,0.40,0.40,450000
0456,20090217,0.265,0.265,0.265,0.265,0
0457,20090217,0.35,0.35,0.35,0.35,0
0458,20090217,1.02,1.02,1.02,1.02,0
0462,20090217,0.285,0.285,0.28,0.28,1292000
0464,20090217,0.255,0.255,0.255,0.255,168000
0467,20090217,0.29,0.365,0.275,0.34,15496000
0469,20090217,0.104,0.104,0.104,0.104,0
0471,20090217,0.033,0.033,0.031,0.031,2975000
0472,20090217,0.25,0.25,0.243,0.25,1430000
0474,20090217,0.45,0.45,0.45,0.45,0
0475,20090217,0.405,0.405,0.405,0.405,0
0476,20090217,0.244,0.244,0.224,0.225,830250
0477,20090217,0.435,0.435,0.405,0.41,1988000
0479,20090217,0.025,0.025,0.025,0.025,0
0480,20090217,1.65,1.68,1.65,1.68,220000
0482,20090217,1.16,1.16,1.16,1.16,30000
0483,20090217,0.80,0.80,0.80,0.80,0
0485,20090217,0.192,0.192,0.192,0.192,0
0487,20090217,0.45,0.45,0.45,0.465,244000
0488,20090217,0.126,0.126,0.121,0.122,47328000
0489,20090217,2.95,3.11,2.91,2.98,28484126
0491,20090217,0.022,0.025,0.022,0.025,1433200
0493,20090217,1.12,1.12,1.12,1.12,0
0494,20090217,15.80,15.88,15.00,15.80,6958592
0495,20090217,0.116,0.116,0.116,0.116,0
0496,20090217,0.71,0.71,0.71,0.71,0
0497,20090217,0.10,0.10,0.10,0.10,300000
0498,20090217,0.385,0.385,0.375,0.385,6186000
0499,20090217,0.148,0.148,0.148,0.148,0
0500,20090217,0.25,0.25,0.235,0.25,680000
0501,20090217,0.01,0.01,0.01,0.01,0
0502,20090217,0.58,0.58,0.58,0.58,0
0504,20090217,0.022,0.022,0.022,0.022,0
0505,20090217,0.67,0.68,0.66,0.68,161000
0506,20090217,2.60,2.68,2.59,2.63,8116299
0508,20090217,0.80,0.80,0.80,0.80,8000
0509,20090217,0.20,0.21,0.195,0.195,6385000
0511,20090217,27.70,28.20,27.20,27.40,374900
0512,20090217,0.275,0.275,0.275,0.275,0
0513,20090217,0.65,0.65,0.65,0.65,0
0515,20090217,0.285,0.285,0.285,0.285,0
0516,20090217,0.215,0.215,0.215,0.215,0
0517,20090217,1.74,1.76,1.71,1.72,1314000
0518,20090217,1.00,1.00,1.00,1.00,50000
0519,20090217,0.16,0.16,0.156,0.156,560000
0521,20090217,0.31,0.31,0.295,0.305,1378000
0522,20090217,26.00,28.80,26.00,28.60,1093900
0524,20090217,0.35,0.35,0.35,0.35,0
0525,20090217,2.54,2.54,2.43,2.44,2538000
0526,20090217,0.14,0.14,0.123,0.14,182000
0527,20090217,0.241,0.241,0.241,0.241,0
0528,20090217,0.265,0.265,0.265,0.265,0
0528,20090217,0.265,0.265,0.265,0.265,0
0529,20090217,1.07,1.07,1.07,1.07,0
0530,20090217,0.019,0.021,0.018,0.02,51376872
0531,20090217,0.82,0.82,0.82,0.82,0
0532,20090217,0.56,0.56,0.56,0.56,0
0533,20090217,0.99,1.00,0.98,0.99,1267000
0535,20090217,0.077,0.079,0.074,0.075,1210000
0536,20090217,0.59,0.60,0.58,0.60,372000
0538,20090217,3.07,3.16,3.00,3.12,2461000
0539,20090217,0.445,0.445,0.435,0.435,2126000
0542,20090217,0.039,0.039,0.039,0.039,0
0543,20090217,1.25,1.26,1.25,1.26,53000
0544,20090217,0.03,0.03,0.025,0.025,5919000
0546,20090217,0.60,0.61,0.56,0.60,3254000
0547,20090217,0.04,0.04,0.04,0.04,0
0548,20090217,2.71,2.71,2.64,2.64,752000
0549,20090217,0.215,0.22,0.213,0.215,1366000
0550,20090217,0.78,0.88,0.78,0.88,60000
0551,20090217,14.30,14.46,13.80,14.34,1335804
0552,20090217,4.70,4.70,4.48,4.50,10829491
0553,20090217,1.03,1.05,1.03,1.04,456000
0554,20090217,0.23,0.23,0.23,0.23,0
0555,20090217,0.305,0.305,0.29,0.30,10375000
0556,20090217,0.84,0.84,0.84,0.84,62000
0557,20090217,0.45,0.45,0.45,0.45,0
0558,20090217,0.27,0.29,0.25,0.28,387500
0559,20090217,0.35,0.35,0.35,0.35,0
0560,20090217,0.76,0.76,0.75,0.75,206000
0563,20090217,4.95,4.95,4.95,4.95,0
0565,20090217,0.21,0.21,0.21,0.21,0
0566,20090217,0.203,0.203,0.203,0.203,0
0567,20090217,0.385,0.385,0.385,0.385,0
0568,20090217,0.56,0.61,0.55,0.60,90088000
0568,20090217,0.56,0.61,0.55,0.60,90088000
0569,20090217,1.50,1.70,1.50,1.55,792000
0570,20090217,0.40,0.40,0.40,0.41,212000
0571,20090217,1.26,1.29,1.23,1.23,1878000
0572,20090217,0.275,0.28,0.27,0.27,3252000
0573,20090217,1.63,1.63,1.62,1.62,61000
0575,20090217,0.142,0.144,0.135,0.135,52586000
0576,20090217,5.38,5.38,5.01,5.15,11429275
0577,20090217,0.335,0.335,0.33,0.335,260000
0578,20090217,0.65,0.92,0.65,0.84,18336000
0581,20090217,1.46,1.46,1.38,1.43,806000
0582,20090217,1.07,1.20,1.07,1.14,55000
0583,20090217,2.58,2.58,2.58,2.58,0
0585,20090217,0.34,0.34,0.34,0.34,0
0587,20090217,0.51,0.53,0.50,0.52,2748000
0588,20090217,1.27,1.27,1.24,1.25,2506000
0589,20090217,7.60,8.26,7.48,8.11,1121261
0590,20090217,1.87,1.92,1.85,1.88,506000
0592,20090217,0.186,0.188,0.186,0.187,3858000
0593,20090217,1.96,1.96,1.95,1.95,142000
0595,20090217,0.19,0.19,0.19,0.19,0
0597,20090217,0.171,0.171,0.16,0.16,4469000
0598,20090217,1.28,1.28,1.18,1.19,3790000
0599,20090217,0.43,0.43,0.43,0.43,38000
0600,20090217,0.149,0.152,0.146,0.147,848000
0601,20090217,0.115,0.115,0.115,0.115,0
0602,20090217,0.29,0.29,0.29,0.29,5000
0603,20090217,0.248,0.25,0.239,0.243,14340000
0604,20090217,1.40,1.40,1.34,1.34,4040000
0605,20090217,0.12,0.121,0.117,0.12,2040000
0606,20090217,3.64,3.66,3.53,3.57,2514718
0607,20090217,0.48,0.48,0.48,0.48,0
0608,20090217,1.39,1.40,1.39,1.40,50000
0609,20090217,0.42,0.42,0.42,0.42,0
0610,20090217,0.70,0.72,0.69,0.69,144000
0611,20090217,0.33,0.335,0.33,0.335,876000
0612,20090217,0.055,0.065,0.051,0.053,6694000
0613,20090217,0.054,0.055,0.053,0.055,9190000
0616,20090217,0.152,0.152,0.152,0.152,100000
0617,20090217,1.05,1.05,1.02,1.03,128369
0618,20090217,0.15,0.15,0.127,0.15,404000
0619,20090217,0.046,0.046,0.046,0.046,1600000
0620,20090217,0.022,0.022,0.022,0.022,400000
0621,20090217,0.90,0.92,0.90,0.92,26000
0622,20090217,0.129,0.129,0.12,0.121,9624000
0623,20090217,1.19,1.20,1.19,1.20,235000
0625,20090217,2.36,2.36,2.35,2.35,613000
0626,20090217,2.35,2.35,2.30,2.32,1050000
0627,20090217,0.014,0.014,0.014,0.014,0
0628,20090217,0.37,0.37,0.325,0.33,2608000
0629,20090217,0.60,0.60,0.60,0.60,0
0630,20090217,0.27,0.28,0.265,0.27,4150000
0632,20090217,0.285,0.30,0.285,0.30,40000
0635,20090217,0.93,0.93,0.92,0.92,102720
0636,20090217,2.03,2.03,1.96,1.96,5452000
0637,20090217,0.39,0.39,0.39,0.39,0
0638,20090217,1.26,1.26,1.26,1.26,0
0639,20090217,1.92,1.95,1.90,1.91,2570000
0641,20090217,1.25,1.25,1.25,1.25,30000
0643,20090217,0.25,0.25,0.25,0.25,0
0645,20090217,0.475,0.475,0.475,0.475,0
0646,20090217,0.415,0.415,0.415,0.415,0
0647,20090217,0.115,0.115,0.115,0.115,0
0648,20090217,0.035,0.035,0.034,0.035,23648000
0650,20090217,0.22,0.23,0.22,0.23,60000
0651,20090217,0.022,0.023,0.021,0.022,134680000
0653,20090217,3.45,3.45,3.18,3.34,416000
0655,20090217,0.68,0.68,0.66,0.67,137634
0656,20090217,2.68,2.68,2.55,2.58,4487000
0657,20090217,0.23,0.23,0.23,0.23,0
0658,20090217,9.95,9.98,9.42,9.48,15302100
0659,20090217,10.12,10.14,9.90,10.00,328492
0660,20090217,0.34,0.345,0.32,0.335,1360000
0661,20090217,0.224,0.224,0.214,0.217,14296000
0662,20090217,2.10,2.10,2.05,2.05,146000
0663,20090217,0.159,0.159,0.139,0.15,3860000
0665,20090217,1.35,1.35,1.29,1.29,398797
0666,20090217,0.105,0.106,0.098,0.099,2866000
0667,20090217,0.44,0.44,0.44,0.44,10000
0668,20090217,0.48,0.50,0.455,0.48,110000
0669,20090217,3.38,3.41,3.03,3.06,7241500
0670,20090217,1.10,1.10,1.07,1.08,6364000
0672,20090217,0.96,0.96,0.94,0.94,72000
0673,20090217,0.255,0.255,0.255,0.255,0
0674,20090217,0.132,0.146,0.127,0.13,2808000
0675,20090217,0.16,0.16,0.16,0.16,0
0676,20090217,1.37,1.37,1.36,1.36,50000
0677,20090217,0.25,0.25,0.249,0.249,6000
0678,20090217,0.57,0.57,0.57,0.57,0
0679,20090217,0.165,0.165,0.165,0.165,0
0680,20090217,0.043,0.045,0.043,0.044,19700000
0681,20090217,0.122,0.124,0.121,0.125,1140000
0682,20090217,5.44,5.51,5.39,5.44,2393598
0683,20090217,16.20,16.20,14.60,15.20,8621968
0684,20090217,0.80,0.80,0.80,0.80,162000
0685,20090217,1.24,1.24,1.24,1.24,0
0686,20090217,0.54,0.61,0.54,0.56,1322000
0687,20090217,0.475,0.475,0.445,0.45,1322000
0688,20090217,10.20,10.34,10.00,10.08,36702640
0689,20090217,0.094,0.096,0.089,0.09,9080000
0690,20090217,0.061,0.061,0.053,0.06,85794000
0691,20090217,2.50,2.64,2.41,2.46,6957000
0692,20090217,0.155,0.155,0.155,0.155,0
0693,20090217,1.05,1.05,1.05,1.05,0
0694,20090217,3.62,3.62,3.39,3.45,9400854
0696,20090217,3.20,3.22,3.10,3.15,51000
0697,20090217,0.93,0.93,0.86,0.86,155298000
0698,20090217,0.067,0.074,0.065,0.07,25410000
0700,20090217,46.80,47.10,45.70,45.75,2921659
0701,20090217,0.115,0.115,0.115,0.115,0
0702,20090217,0.37,0.37,0.37,0.37,0
0703,20090217,0.30,0.30,0.30,0.30,0
0704,20090217,0.52,0.52,0.49,0.52,1230000
0705,20090217,0.67,0.67,0.67,0.67,8000
0706,20090217,0.098,0.098,0.098,0.097,100000
0707,20090217,0.18,0.18,0.162,0.17,318000
0708,20090217,0.168,0.179,0.167,0.175,1140000
0709,20090217,1.83,1.88,1.83,1.85,1898000
0710,20090217,1.97,2.00,1.96,1.97,219000
0711,20090217,0.37,0.375,0.35,0.37,2162000
0713,20090217,0.082,0.082,0.082,0.10,30000
0715,20090217,0.57,0.57,0.56,0.56,5268000
0716,20090217,0.83,0.86,0.78,0.79,6562000
0717,20090217,0.22,0.222,0.22,0.222,684000
0718,20090217,0.23,0.23,0.23,0.23,0
0719,20090217,1.39,1.40,1.36,1.38,402000
0720,20090217,0.216,0.227,0.21,0.22,615000
0721,20090217,0.071,0.071,0.059,0.059,370000
0722,20090217,1.30,1.32,1.30,1.30,2133000
0723,20090217,0.053,0.053,0.048,0.053,4720000
0724,20090217,0.081,0.09,0.081,0.085,70000
0725,20090217,0.36,0.36,0.36,0.36,36000
0726,20090217,0.27,0.30,0.265,0.30,312000
0727,20090217,0.40,0.40,0.37,0.39,260000
0728,20090217,2.75,2.78,2.70,2.71,96152096
0729,20090217,0.038,0.041,0.038,0.039,4100000
0730,20090217,0.235,0.235,0.234,0.234,200000
0731,20090217,0.425,0.425,0.425,0.425,152000
0732,20090217,4.00,4.08,4.00,4.00,62000
0733,20090217,0.91,0.93,0.87,0.88,912000
0735,20090217,0.32,0.325,0.305,0.31,44720000
0736,20090217,0.09,0.09,0.09,0.09,610000
0737,20090217,4.60,4.69,4.58,4.65,857225
0738,20090217,0.70,0.70,0.65,0.67,564000
0739,20090217,1.46,1.46,1.34,1.36,9375000
0743,20090217,3.50,3.61,3.41,3.50,980000
0745,20090217,0.098,0.098,0.095,0.095,650000
0746,20090217,0.50,0.50,0.50,0.50,50000
0747,20090217,0.60,0.60,0.60,0.60,0
0750,20090217,1.21,1.23,1.18,1.22,1310000
0751,20090217,0.58,0.61,0.56,0.59,17702000
0752,20090217,0.50,0.51,0.49,0.49,4944000
0753,20090217,2.22,2.24,2.15,2.21,9773725
0754,20090217,4.60,4.80,4.58,4.63,5816000
0755,20090217,0.149,0.149,0.141,0.144,19855000
0756,20090217,0.84,0.84,0.84,0.84,0
0757,20090217,1.44,1.45,1.32,1.33,7558000
0758,20090217,0.111,0.111,0.111,0.111,0
0759,20090217,0.13,0.13,0.13,0.13,0
0760,20090217,0.25,0.255,0.245,0.245,1887850
0761,20090217,0.114,0.114,0.11,0.112,1738000
0762,20090217,7.12,7.14,6.93,6.97,39310788
0763,20090217,23.80,25.50,23.80,25.00,4500920
0764,20090217,0.103,0.103,0.103,0.103,0
0765,20090217,0.30,0.315,0.30,0.30,3540000
0766,20090217,0.053,0.066,0.053,0.066,9610000
0767,20090217,0.037,0.039,0.036,0.039,1620000
0768,20090217,0.028,0.032,0.028,0.03,826000
0769,20090217,0.78,0.78,0.75,0.75,1566000
0770,20090217,1.95,1.95,1.95,1.95,0
0771,20090217,1.69,1.69,1.69,1.69,50000
0789,20090217,0.41,0.41,0.41,0.41,286000
0800,20090217,0.80,0.83,0.80,0.80,974000
0802,20090217,13.10,13.20,12.02,12.14,220000
0806,20090217,2.45,2.45,2.36,2.37,50000
0808,20090217,0.89,0.89,0.89,0.89,890000
0809,20090217,1.06,1.06,1.04,1.04,3896000
0810,20090217,0.135,0.135,0.135,0.135,0
0811,20090217,2.06,2.08,2.00,2.01,1677000
0812,20090217,0.22,0.22,0.22,0.22,0
0813,20090217,4.85,4.90,4.65,4.66,6268914
0814,20090217,2.78,2.80,2.71,2.76,328000
0817,20090217,1.71,1.72,1.67,1.67,6908500
0818,20090217,0.64,0.69,0.63,0.65,2643000
0819,20090217,1.06,1.06,1.02,1.02,172000
0820,20090217,4.30,4.30,4.15,4.16,943500
0822,20090217,0.199,0.199,0.196,0.198,322000
0823,20090217,15.20,15.20,14.90,15.18,5433712
0825,20090217,2.86,2.89,2.80,2.82,1396000
0826,20090217,1.70,1.70,1.60,1.60,61000
0828,20090217,1.16,1.17,1.13,1.15,345307
0832,20090217,0.62,0.71,0.62,0.67,5573000
0833,20090217,0.23,0.23,0.23,0.23,0
0834,20090217,0.93,0.96,0.93,0.94,700000
0835,20090217,0.139,0.143,0.131,0.143,880000
0836,20090217,13.92,13.98,13.54,13.56,8509000
0838,20090217,0.56,0.56,0.50,0.53,5650000
0848,20090217,0.79,0.79,0.75,0.75,31563000
0850,20090217,0.176,0.247,0.168,0.224,222258912
0851,20090217,0.156,0.156,0.156,0.156,0
0852,20090217,2.43,2.43,2.40,2.40,42000
0855,20090217,1.05,1.08,1.02,1.04,3824000
0856,20090217,0.50,0.54,0.50,0.51,1694000
0857,20090217,6.20,6.20,5.95,6.00,209533760
0858,20090217,1.97,1.97,1.97,1.97,0
0859,20090217,0.32,0.32,0.32,0.32,0
0860,20090217,0.219,0.219,0.219,0.223,30000
0861,20090217,2.40,2.40,2.28,2.32,687000
0862,20090217,2.03,2.03,2.03,2.03,10000
0868,20090217,2.69,2.75,2.59,2.60,5872000
0869,20090217,0.061,0.062,0.061,0.066,88720
0870,20090217,0.65,0.65,0.65,0.65,0
0874,20090217,2.70,2.74,2.64,2.65,1728000
0875,20090217,0.043,0.043,0.043,0.043,0
0876,20090217,0.39,0.39,0.39,0.39,0
0878,20090217,2.03,2.03,2.03,2.03,0
0880,20090217,1.57,1.57,1.55,1.56,673000
0882,20090217,2.67,2.69,2.62,2.62,890000
0883,20090217,7.15,7.15,6.88,6.89,105315640
0885,20090217,0.201,0.201,0.197,0.198,5980000
0887,20090217,0.188,0.193,0.178,0.183,9780000
0888,20090217,0.50,0.50,0.50,0.50,0
0889,20090217,0.71,0.71,0.71,0.71,0
0894,20090217,0.63,0.63,0.63,0.62,20000
0896,20090217,0.33,0.33,0.33,0.33,0
0897,20090217,0.148,0.153,0.14,0.145,11310000
0898,20090217,0.095,0.095,0.095,0.095,0
0899,20090217,0.34,0.34,0.34,0.34,80000
0900,20090217,3.30,3.30,3.30,3.30,0
0901,20090217,0.106,0.106,0.101,0.106,730000
0902,20090217,5.40,5.40,5.10,5.25,25947100
0903,20090217,2.13,2.17,2.00,2.02,4938000
0904,20090217,4.97,4.97,4.72,4.73,2971547
0905,20090217,0.084,0.084,0.068,0.07,7840000
0906,20090217,15.28,15.28,15.28,15.28,0
0907,20090217,0.52,0.52,0.52,0.52,0
0908,20090217,0.30,0.30,0.285,0.29,1752000
0909,20090217,0.235,0.239,0.22,0.22,9276000
0910,20090217,0.30,0.30,0.29,0.295,13690000
0912,20090217,0.37,0.37,0.37,0.37,0
0913,20090217,0.136,0.136,0.13,0.136,250640
0914,20090217,37.00,37.80,36.60,37.40,2795425
0915,20090217,0.20,0.20,0.20,0.20,0
0917,20090217,2.06,2.10,1.96,1.96,1517200
0918,20090217,0.115,0.115,0.115,0.115,2000
0919,20090217,0.42,0.43,0.42,0.43,624000
0921,20090217,0.78,0.86,0.77,0.78,17339000
0922,20090217,0.10,0.12,0.099,0.12,440000
0925,20090217,0.16,0.16,0.16,0.16,0
0927,20090217,1.27,1.27,1.27,1.27,30000
0928,20090217,0.40,0.40,0.40,0.40,0
0929,20090217,0.295,0.30,0.29,0.29,830000
0931,20090217,0.08,0.081,0.08,0.081,1200000
0933,20090217,1.72,1.72,1.65,1.65,662000
0934,20090217,1.05,1.05,1.03,1.03,88000
0938,20090217,0.29,0.29,0.29,0.29,0
0939,20090217,3.96,3.96,3.80,3.81,381943840
0941,20090217,71.80,71.85,70.50,70.60,18488414
0943,20090217,0.20,0.21,0.20,0.205,720000
0945,20090217,123.40,123.40,120.00,120.90,218971
0952,20090217,0.33,0.33,0.33,0.33,21000
0959,20090217,0.19,0.19,0.187,0.188,4154000
0963,20090217,0.72,0.72,0.72,0.72,0
0966,20090217,10.30,10.34,10.02,10.22,1184500
0968,20090217,2.31,2.38,2.30,2.33,184000
0969,20090217,0.55,0.55,0.55,0.55,0
0970,20090217,0.395,0.40,0.385,0.395,1312000
0978,20090217,0.069,0.069,0.062,0.069,738000
0979,20090217,0.435,0.435,0.435,0.435,0
0980,20090217,8.00,8.05,7.90,8.00,193000
0981,20090217,0.25,0.275,0.247,0.27,173295008
0982,20090217,0.81,0.81,0.81,0.81,0
0983,20090217,6.05,6.23,5.90,6.00,1182000
0984,20090217,9.00,9.00,9.00,9.00,2000
0985,20090217,0.051,0.051,0.048,0.048,15922000
0986,20090217,0.22,0.22,0.22,0.22,0
0987,20090217,0.36,0.395,0.36,0.395,38111
0988,20090217,0.66,0.66,0.63,0.66,870030
0989,20090217,0.083,0.095,0.083,0.083,41000
0990,20090217,0.077,0.08,0.076,0.08,660000
0991,20090217,3.66,3.70,3.61,3.69,23213264
0992,20090217,1.53,1.55,1.49,1.49,74376000
0993,20090217,0.10,0.10,0.10,0.10,0
0995,20090217,2.90,2.93,2.83,2.86,2734000
0996,20090217,1.23,1.24,1.15,1.23,1303000
0997,20090217,1.65,1.65,1.65,1.65,2000
0998,20090217,2.90,2.90,2.80,2.82,24135256
0999,20090217,0.425,0.445,0.425,0.43,170000
1000,20090217,2.60,2.60,2.60,2.60,0
1001,20090217,0.39,0.40,0.39,0.40,40000
1003,20090217,0.019,0.019,0.019,0.019,0
1004,20090217,0.049,0.049,0.049,0.049,0
1005,20090217,0.35,0.35,0.35,0.35,0
1010,20090217,0.138,0.138,0.138,0.138,0
1013,20090217,0.065,0.065,0.058,0.065,506000
1031,20090217,0.097,0.104,0.097,0.104,472000
1033,20090217,0.90,0.91,0.89,0.89,9212000
1036,20090217,6.40,6.40,6.40,6.40,0
1037,20090217,0.25,0.25,0.25,0.25,0
1038,20090217,29.65,30.50,29.65,30.50,2057313
1041,20090217,0.015,0.016,0.015,0.016,81644000
1043,20090217,3.40,3.46,3.32,3.42,678000
1044,20090217,26.85,26.95,26.40,26.75,675000
1045,20090217,0.68,0.68,0.61,0.62,40500
1046,20090217,0.055,0.055,0.051,0.054,2710000
1047,20090217,0.28,0.28,0.28,0.28,0
1049,20090217,1.00,1.01,1.00,1.01,58000
1050,20090217,0.315,0.32,0.31,0.31,842000
1051,20090217,0.044,0.044,0.041,0.041,1930143
1052,20090217,2.22,2.22,2.21,2.22,172000
1053,20090217,2.21,2.21,2.10,2.16,4978000
1055,20090217,1.32,1.32,1.26,1.28,9002000
1058,20090217,0.29,0.29,0.29,0.29,0
1059,20090217,0.178,0.178,0.178,0.178,0
1060,20090217,0.29,0.29,0.27,0.275,7584000
1062,20090217,0.138,0.138,0.138,0.138,0
1063,20090217,0.058,0.059,0.057,0.059,484000
1064,20090217,0.60,0.60,0.60,0.60,0
1065,20090217,1.49,1.49,1.38,1.45,2494000
1068,20090217,9.50,9.50,9.30,9.37,2078694
1070,20090217,1.20,1.24,1.16,1.16,2049300
1071,20090217,1.66,1.71,1.65,1.68,8172000
1072,20090217,17.12,17.40,16.48,16.50,1476200
1073,20090217,0.76,0.76,0.76,0.76,36000
1076,20090217,0.295,0.295,0.295,0.295,0
1083,20090217,1.41,1.43,1.40,1.40,1644000
1088,20090217,17.20,17.20,16.66,16.74,24017824
1093,20090217,2.85,2.93,2.79,2.88,4188000
1094,20090217,0.405,0.415,0.405,0.405,1828000
1097,20090217,0.55,0.55,0.55,0.55,12000
1098,20090217,2.87,2.91,2.80,2.90,714000
1100,20090217,0.68,0.68,0.68,0.68,36000
1104,20090217,0.43,0.435,0.41,0.415,3780000
1105,20090217,0.355,0.355,0.355,0.355,0
1108,20090217,0.87,0.87,0.87,0.87,0
1109,20090217,8.38,8.38,7.88,7.88,11095090
1111,20090217,8.75,8.85,8.73,8.77,63000
1114,20090217,0.495,0.495,0.47,0.475,18870000
1116,20090217,0.59,0.59,0.59,0.59,0
1118,20090217,0.196,0.20,0.196,0.20,140000
1120,20090217,1.62,1.62,1.62,1.62,146000
1122,20090217,0.78,0.78,0.76,0.76,1406000
1123,20090217,0.355,0.355,0.355,0.355,92000
1124,20090217,0.305,0.305,0.30,0.30,614000
1125,20090217,0.106,0.106,0.104,0.104,5869000
1126,20090217,0.12,0.12,0.12,0.12,0
1129,20090217,0.131,0.137,0.127,0.129,22940000
1130,20090217,0.078,0.078,0.078,0.078,3020000
1131,20090217,0.49,0.49,0.49,0.49,0
1132,20090217,3.56,3.56,3.56,3.56,0
1133,20090217,5.33,5.42,5.22,5.31,5486030
1135,20090217,7.90,7.90,7.90,7.90,3000
1136,20090217,1.90,1.90,1.81,1.81,504000
1137,20090217,0.93,0.93,0.93,0.93,62000
1138,20090217,6.86,6.95,6.46,6.49,23034530
1139,20090217,0.149,0.149,0.149,0.149,0
1140,20090217,0.63,0.63,0.63,0.63,0
1141,20090217,0.092,0.092,0.092,0.092,104000
1142,20090217,0.126,0.137,0.124,0.131,255120000
1149,20090217,0.47,0.47,0.47,0.47,100000
1155,20090217,0.88,0.88,0.83,0.83,1277000
1159,20090217,0.10,0.10,0.10,0.10,400000
1160,20090217,0.35,0.35,0.35,0.35,0
1161,20090217,2.07,2.07,2.07,2.07,20000
1163,20090217,0.32,0.32,0.28,0.29,1992000
1164,20090217,0.159,0.159,0.15,0.154,2845000
1166,20090217,0.041,0.043,0.038,0.04,150791008
1168,20090217,0.53,0.53,0.52,0.53,2186000
1169,20090217,0.90,0.90,0.87,0.87,6270000
1170,20090217,0.56,0.57,0.55,0.56,300000
1171,20090217,5.17,5.23,4.95,4.97,40291684
1172,20090217,0.107,0.11,0.107,0.109,932000
1173,20090217,0.09,0.09,0.09,0.09,500000
1174,20090217,0.71,0.72,0.69,0.70,2590000
1175,20090217,3.82,3.90,3.77,3.80,1663000
1176,20090217,0.20,0.20,0.20,0.20,0
1177,20090217,1.27,1.27,1.24,1.25,446000
1180,20090217,0.029,0.03,0.028,0.03,820000
1182,20090217,0.091,0.091,0.085,0.087,4340000
1184,20090217,0.465,0.465,0.465,0.465,0
1185,20090217,0.28,0.30,0.275,0.28,340000
1186,20090217,10.50,10.58,10.10,10.22,39153720
1187,20090217,0.70,0.70,0.70,0.70,0
1188,20090217,0.095,0.10,0.095,0.10,546000
1189,20090217,0.025,0.025,0.024,0.024,5614000
1191,20090217,0.095,0.095,0.095,0.095,40000
1192,20090217,0.127,0.127,0.12,0.123,9040000
1193,20090217,2.95,3.10,2.94,3.10,754900
1194,20090217,0.295,0.30,0.29,0.295,800000
1195,20090217,0.245,0.245,0.245,0.245,0
1196,20090217,0.223,0.223,0.223,0.223,0
1198,20090217,0.285,0.29,0.28,0.28,2274000
1199,20090217,6.75,6.90,6.70,6.79,4468823
1200,20090217,2.22,2.22,2.15,2.15,3662000
1201,20090217,2.44,2.44,2.43,2.38,746000
1202,20090217,0.70,0.74,0.69,0.74,172000
1203,20090217,0.66,0.69,0.66,0.68,120000
1205,20090217,0.90,0.96,0.89,0.89,71056000
1207,20090217,0.54,0.55,0.53,0.53,5142679
1208,20090217,1.28,1.32,1.20,1.21,9872000
1211,20090217,16.66,16.68,15.80,15.98,4182215
1212,20090217,5.74,5.95,5.50,5.95,1372500
1213,20090217,0.45,0.45,0.45,0.45,0
1215,20090217,0.34,0.34,0.32,0.325,114822496
1218,20090217,0.121,0.121,0.121,0.121,0
1220,20090217,1.01,1.01,1.01,1.01,0
1221,20090217,2.60,2.60,2.60,2.60,8329
1222,20090217,0.018,0.019,0.017,0.018,264356448
1223,20090217,0.19,0.193,0.19,0.194,167600
1224,20090217,1.79,1.80,1.71,1.71,17105000
1225,20090217,0.48,0.48,0.47,0.475,22000
1226,20090217,0.239,0.239,0.239,0.239,0
1227,20090217,0.058,0.061,0.056,0.059,4408000
1228,20090217,0.066,0.066,0.063,0.065,85930000
1229,20090217,0.93,0.93,0.93,0.93,0
1368,20090217,1.66,1.69,1.59,1.69,896500
1382,20090217,0.71,0.71,0.69,0.70,1323000
1383,20090217,0.32,0.32,0.315,0.315,136000
1386,20090217,0.46,0.50,0.44,0.47,260000
1387,20090217,2.05,2.05,1.91,1.93,11042000
1388,20090217,1.98,2.00,1.98,2.00,70000
1389,20090217,0.85,0.87,0.82,0.83,1628000
1393,20090217,2.47,2.48,2.43,2.44,6191000
1398,20090217,3.48,3.48,3.37,3.37,338080704
1399,20090217,0.56,0.58,0.56,0.57,54000
1688,20090217,7.44,7.45,7.10,7.39,8457000
1766,20090217,3.70,3.70,3.36,3.42,23084000
1800,20090217,8.22,8.35,8.03,8.10,45550684
1808,20090217,0.232,0.234,0.23,0.23,500000
1812,20090217,3.48,3.48,3.21,3.34,1208000
1813,20090217,1.71,1.75,1.68,1.68,7346500
1818,20090217,8.30,8.90,8.15,8.57,5357526
1828,20090217,1.03,1.04,1.02,1.02,997000
1832,20090217,1.75,1.75,1.75,1.75,40000
1833,20090217,2.00,2.00,1.97,1.97,121000
1836,20090217,7.17,7.28,7.17,7.17,48500
1838,20090217,1.22,1.22,1.18,1.19,3600000
1862,20090217,27.75,28.25,27.75,28.25,29000
1868,20090217,1.13,1.34,1.13,1.23,12342500
1880,20090217,3.49,3.49,3.33,3.46,27335948
1881,20090217,0.95,0.95,0.94,0.95,514000
1882,20090217,1.20,1.22,1.16,1.22,1371000
1883,20090217,1.10,1.12,1.05,1.07,12294000
1886,20090217,9.00,9.11,8.98,9.00,1614500
1888,20090217,1.90,1.91,1.87,1.88,1436000
1889,20090217,0.68,0.70,0.68,0.68,1680000
1893,20090217,3.90,3.90,3.75,3.75,7224000
1898,20090217,5.80,5.84,5.57,5.63,45348116
1899,20090217,0.99,1.03,0.97,0.97,4848000
1919,20090217,4.85,4.88,4.69,4.69,57203444
1991,20090217,0.48,0.48,0.48,0.48,40000
1997,20090217,0.62,0.65,0.61,0.63,146000
2000,20090217,0.71,0.71,0.68,0.68,3852000
2002,20090217,1.18,1.18,1.12,1.15,626500
2005,20090217,0.60,0.60,0.53,0.59,1100000
2006,20090217,1.19,1.20,1.14,1.17,5056000
2007,20090217,1.73,1.74,1.69,1.72,20108000
2018,20090217,2.95,2.98,2.84,2.87,672000
2020,20090217,3.73,3.88,3.72,3.75,4167480
2028,20090217,0.175,0.175,0.161,0.163,180000
2038,20090217,2.55,2.55,2.47,2.52,10426129
2088,20090217,1.14,1.16,1.06,1.06,12890000
2300,20090217,4.29,4.38,4.22,4.38,282000
2302,20090217,3.85,3.85,3.85,3.85,0
2307,20090217,0.315,0.335,0.315,0.33,570000
2309,20090217,0.057,0.062,0.056,0.062,14992000
2310,20090217,2.681,2.681,2.681,2.681,0
2312,20090217,0.097,0.105,0.097,0.098,470000
2313,20090217,1.70,1.71,1.69,1.69,605000
2314,20090217,4.10,4.16,4.00,4.02,2100800
2317,20090217,0.38,0.38,0.375,0.38,2632000
2320,20090217,0.495,0.495,0.495,0.495,0
2322,20090217,0.105,0.105,0.105,0.105,430000
2323,20090217,0.19,0.19,0.19,0.19,0
2324,20090217,0.043,0.043,0.043,0.043,0
2326,20090217,0.08,0.08,0.08,0.08,0
2327,20090217,0.124,0.124,0.124,0.124,0
2328,20090217,3.98,4.03,3.88,3.89,37314860
2330,20090217,0.25,0.25,0.25,0.25,0
2332,20090217,1.81,1.82,1.77,1.79,2830000
2333,20090217,2.75,2.80,2.71,2.73,782000
2336,20090217,0.07,0.07,0.07,0.07,0
2337,20090217,1.15,1.15,1.09,1.10,3263000
2338,20090217,16.00,16.06,15.50,15.82,690200
2339,20090217,0.73,0.73,0.73,0.73,0
2340,20090217,0.58,0.58,0.58,0.58,62230
2341,20090217,1.16,1.18,1.16,1.18,12000
2342,20090217,2.50,2.50,2.42,2.47,3438000
2343,20090217,3.85,3.95,3.71,3.77,20520000
2345,20090217,0.83,0.84,0.82,0.82,500000
2348,20090217,0.68,0.69,0.65,0.68,1452000
2349,20090217,0.112,0.112,0.112,0.112,100000
2355,20090217,1.80,1.82,1.70,1.76,4056000
2356,20090217,4.86,4.90,4.84,4.85,152800
2357,20090217,1.22,1.23,1.18,1.22,5772000
2358,20090217,0.94,0.94,0.94,0.94,0
2362,20090217,0.16,0.16,0.153,0.154,200000
2366,20090217,1.43,1.45,1.40,1.43,546235
2368,20090217,1.00,1.01,1.00,1.00,62000
2369,20090217,0.395,0.405,0.39,0.405,6356000
2371,20090217,0.425,0.425,0.425,0.44,8000
2379,20090217,0.102,0.102,0.102,0.102,0
2380,20090217,1.49,1.49,1.45,1.45,3474000
2382,20090217,0.50,0.50,0.49,0.495,2638000
2383,20090217,0.385,0.385,0.365,0.37,514000
2387,20090217,8.13,8.15,8.13,8.15,45000
2388,20090217,7.92,7.94,7.80,7.91,25478036
2389,20090217,0.265,0.265,0.265,0.265,0
2398,20090217,0.91,0.91,0.91,0.91,0
2600,20090217,4.20,4.21,4.03,4.06,76862864
2618,20090217,0.65,0.65,0.60,0.60,119240
2626,20090217,1.19,1.30,1.04,1.04,161199600
2628,20090217,22.55,22.80,22.20,22.20,73584688
2633,20090217,0.58,0.58,0.57,0.57,200000
2662,20090217,0.185,0.185,0.185,0.185,0
2668,20090217,0.22,0.22,0.22,0.22,0
2678,20090217,0.47,0.47,0.47,0.47,0
2688,20090217,7.55,7.60,7.31,7.36,1160000
2689,20090217,2.70,2.70,2.51,2.54,19516000
2698,20090217,2.38,2.38,2.33,2.37,1465500
2700,20090217,0.099,0.099,0.099,0.099,0
2722,20090217,0.61,0.62,0.61,0.61,1528000
2727,20090217,2.48,2.48,2.40,2.42,14676655
2728,20090217,0.52,0.54,0.52,0.54,180000
2777,20090217,7.26,7.26,7.05,7.12,22414370
2778,20090217,1.89,1.92,1.88,1.92,5457000
2788,20090217,0.82,0.82,0.82,0.82,0
2800,20090217,13.46,13.46,13.06,13.06,17827140
2823,20090217,10.54,10.54,9.98,10.00,264999920
2833,20090217,130.80,131.00,129.20,129.30,53000
2866,20090217,1.23,1.24,1.16,1.18,67391720
2868,20090217,0.99,0.99,0.88,0.88,16670000
2877,20090217,4.50,4.55,4.50,4.55,15000
2878,20090217,0.179,0.18,0.175,0.177,518000
2880,20090217,2.34,2.35,2.24,2.26,2139929
2882,20090217,1.30,1.31,1.18,1.20,25232800
2883,20090217,6.20,6.30,6.07,6.15,12733138
2888,20090217,88.30,88.80,85.90,85.90,942245
2889,20090217,0.72,0.74,0.70,0.70,910000
2898,20090217,0.30,0.35,0.29,0.35,570000
2899,20090217,4.50,4.96,4.45,4.90,67338960
3300,20090217,0.62,0.62,0.59,0.59,2196000
3303,20090217,0.43,0.44,0.42,0.44,826000
3308,20090217,4.10,4.10,4.01,4.05,2200000
3311,20090217,1.35,1.38,1.30,1.37,15408444
3313,20090217,0.72,0.83,0.72,0.82,4042000
3318,20090217,0.98,0.98,0.98,0.98,20000
3322,20090217,0.40,0.40,0.385,0.385,36000
3323,20090217,9.50,9.75,9.24,9.45,48777304
3328,20090217,5.05,5.13,4.92,5.01,65965652
3330,20090217,2.30,2.50,2.23,2.42,6995000
3331,20090217,2.92,3.08,2.87,2.96,3039460
3335,20090217,0.53,0.53,0.51,0.52,196000
3336,20090217,1.87,1.96,1.87,1.95,816000
3337,20090217,0.60,0.60,0.58,0.60,576000
3339,20090217,4.21,4.21,3.91,4.03,2115000
3344,20090217,1.01,1.01,1.01,1.01,0
3355,20090217,0.089,0.098,0.089,0.096,328000
3366,20090217,0.88,0.88,0.88,0.88,0
3368,20090217,6.70,6.70,6.53,6.64,3570716
3377,20090217,3.83,3.93,3.69,3.79,20748500
3378,20090217,0.80,0.81,0.78,0.79,4636000
3382,20090217,1.95,1.98,1.94,1.94,758000
3383,20090217,3.08,3.08,2.88,2.88,20703000
3389,20090217,1.17,1.17,1.14,1.16,780000
3393,20090217,2.32,2.41,2.25,2.32,710200
3398,20090217,0.41,0.41,0.385,0.41,2218000
3399,20090217,1.50,1.50,1.50,1.50,3000
3800,20090217,0.59,0.59,0.58,0.58,1310000
3808,20090217,4.70,4.70,4.50,4.60,626000
3813,20090217,0.83,0.84,0.75,0.75,8961000
3818,20090217,2.47,2.48,2.43,2.48,1895800
3823,20090217,0.15,0.15,0.15,0.15,0
3828,20090217,0.78,0.78,0.78,0.78,24000
3833,20090217,2.16,2.16,2.01,2.02,2790000
3838,20090217,0.57,0.57,0.54,0.56,9925000
3868,20090217,1.55,1.55,1.54,1.54,135000
3883,20090217,0.86,0.87,0.85,0.86,792000
3888,20090217,2.95,2.95,2.85,2.85,155000
3889,20090217,0.61,0.61,0.58,0.58,678000
3898,20090217,7.44,7.44,7.12,7.24,1818000
3899,20090217,1.48,1.52,1.46,1.49,256000
3900,20090217,2.83,2.89,2.75,2.81,1132000
3918,20090217,0.74,0.75,0.70,0.72,1590000
3928,20090217,0.72,0.72,0.69,0.69,90000
3933,20090217,2.74,2.84,2.64,2.75,4624000
3938,20090217,0.355,0.36,0.35,0.36,1088000
3968,20090217,12.50,12.50,12.16,12.28,32986720
3983,20090217,4.16,4.20,4.05,4.07,2958100
3988,20090217,2.15,2.16,2.07,2.08,591015936
3989,20090217,0.29,0.305,0.285,0.30,3304000
3993,20090217,3.52,3.52,3.32,3.32,10210000
3998,20090217,0.66,0.66,0.64,0.64,9370000
3999,20090217,1.00,1.00,0.99,0.99,139000
8002,20090217,0.69,0.69,0.69,0.69,0
8003,20090217,0.189,0.189,0.189,0.189,0
8005,20090217,0.31,0.31,0.305,0.305,312000
8006,20090217,7.75,7.75,7.30,7.40,82050
8007,20090217,0.23,0.23,0.23,0.23,0
8008,20090217,0.55,0.56,0.54,0.56,1209026
8009,20090217,0.235,0.235,0.235,0.235,0
8010,20090217,0.015,0.015,0.015,0.015,0
8011,20090217,0.07,0.075,0.066,0.068,11580000
8013,20090217,0.097,0.097,0.097,0.097,0
8015,20090217,0.38,0.38,0.38,0.38,0
8016,20090217,1.44,1.44,1.44,1.44,0
8017,20090217,0.058,0.059,0.057,0.059,10360000
8019,20090217,0.071,0.071,0.071,0.071,0
8021,20090217,0.063,0.07,0.063,0.07,425000
8022,20090217,0.59,0.59,0.59,0.59,7000
8025,20090217,0.088,0.088,0.088,0.088,0
8026,20090217,0.205,0.205,0.205,0.205,0
8028,20090217,0.04,0.04,0.04,0.04,0
8029,20090217,0.63,0.63,0.60,0.60,175000
8032,20090217,0.04,0.04,0.04,0.04,0
8033,20090217,0.088,0.088,0.088,0.088,30000
8035,20090217,0.64,0.64,0.64,0.64,0
8037,20090217,0.24,0.24,0.24,0.24,0
8041,20090217,0.043,0.043,0.041,0.043,8580000
8043,20090217,0.098,0.115,0.098,0.115,8000
8045,20090217,0.145,0.145,0.145,0.145,0
8046,20090217,0.36,0.36,0.34,0.34,5056000
8047,20090217,0.12,0.12,0.12,0.12,0
8048,20090217,0.035,0.035,0.035,0.035,0
8049,20090217,0.181,0.20,0.18,0.199,440000
8050,20090217,0.163,0.163,0.163,0.163,0
8051,20090217,0.15,0.15,0.15,0.15,0
8052,20090217,1.81,1.81,1.81,1.81,0
8053,20090217,0.265,0.29,0.255,0.26,2235000
8055,20090217,0.39,0.39,0.37,0.385,1474840
8058,20090217,2.15,2.15,2.07,2.10,100000
8060,20090217,0.083,0.083,0.083,0.083,0
8061,20090217,0.035,0.035,0.034,0.034,1100000
8063,20090217,0.315,0.315,0.295,0.295,22000
8065,20090217,0.21,0.21,0.21,0.21,0
8067,20090217,0.182,0.182,0.182,0.182,0
8068,20090217,0.094,0.094,0.094,0.094,0
8069,20090217,7.00,7.00,6.83,6.98,135000
8070,20090217,0.435,0.48,0.435,0.48,122000
8071,20090217,0.047,0.052,0.044,0.046,99945000
8075,20090217,0.04,0.04,0.04,0.04,0
8076,20090217,0.091,0.091,0.091,0.11,230000
8078,20090217,0.70,0.70,0.70,0.70,90000
8079,20090217,0.13,0.13,0.13,0.13,120000
8080,20090217,0.42,0.42,0.42,0.42,0
8081,20090217,0.39,0.39,0.39,0.39,0
8082,20090217,0.053,0.053,0.053,0.053,1100000
8083,20090217,0.036,0.036,0.036,0.036,0
8086,20090217,0.079,0.079,0.079,0.079,0
8088,20090217,0.15,0.15,0.15,0.15,0
8089,20090217,0.63,0.63,0.60,0.60,2452000
8091,20090217,0.113,0.12,0.113,0.12,560000
8092,20090217,0.04,0.04,0.04,0.04,0
8095,20090217,0.20,0.20,0.20,0.201,21000
8096,20090217,0.64,0.64,0.60,0.62,305000
8100,20090217,0.165,0.165,0.165,0.165,0
8102,20090217,0.48,0.48,0.48,0.48,36000
8103,20090217,0.185,0.185,0.185,0.185,0
8106,20090217,0.128,0.128,0.128,0.128,0
8108,20090217,0.059,0.059,0.053,0.054,7980000
8109,20090217,0.116,0.116,0.116,0.116,0
8110,20090217,0.108,0.108,0.108,0.108,0
8111,20090217,0.089,0.089,0.088,0.088,125000
8112,20090217,0.365,0.37,0.365,0.37,332000
8115,20090217,0.19,0.19,0.19,0.19,0
8116,20090217,0.075,0.078,0.075,0.078,29830000
8117,20090217,0.051,0.051,0.047,0.051,1300000
8118,20090217,1.08,1.12,1.07,1.10,776000
8119,20090217,0.023,0.023,0.023,0.023,0
8120,20090217,0.048,0.048,0.048,0.048,0
8123,20090217,0.175,0.175,0.16,0.162,486000
8126,20090217,0.30,0.30,0.30,0.30,0
8128,20090217,0.068,0.083,0.068,0.077,8552000
8129,20090217,0.045,0.047,0.045,0.045,2240000
8130,20090217,0.027,0.028,0.025,0.026,25100000
8131,20090217,0.17,0.17,0.17,0.17,0
8136,20090217,0.07,0.073,0.07,0.073,552000
8137,20090217,0.50,0.50,0.50,0.50,0
8139,20090217,0.19,0.19,0.19,0.19,0
8143,20090217,0.032,0.039,0.032,0.035,6840000
8148,20090217,0.31,0.31,0.31,0.31,0
8149,20090217,0.50,0.50,0.50,0.50,225000
8150,20090217,0.59,0.70,0.59,0.61,14062000
8151,20090217,0.21,0.21,0.21,0.21,80000
8153,20090217,0.14,0.153,0.14,0.153,788000
8155,20090217,0.30,0.30,0.30,0.30,0
8158,20090217,0.121,0.127,0.121,0.127,215000
8167,20090217,0.12,0.13,0.117,0.13,18700000
8169,20090217,0.119,0.138,0.119,0.138,90000
8171,20090217,0.10,0.125,0.10,0.125,212000
8172,20090217,0.03,0.03,0.03,0.03,592000
8173,20090217,0.082,0.082,0.082,0.082,0
8175,20090217,0.088,0.088,0.088,0.088,0
8176,20090217,0.28,0.28,0.28,0.28,0
8178,20090217,0.101,0.101,0.101,0.101,0
8180,20090217,0.75,0.77,0.74,0.75,1788000
8182,20090217,0.123,0.123,0.104,0.104,26880000
8186,20090217,0.087,0.091,0.087,0.088,1520000
8188,20090217,0.345,0.345,0.345,0.345,0
8189,20090217,0.172,0.172,0.172,0.172,0
8190,20090217,0.03,0.03,0.027,0.027,530000
8192,20090217,0.153,0.159,0.148,0.148,4928000
8196,20090217,0.29,0.32,0.29,0.32,515000
8197,20090217,0.07,0.07,0.07,0.07,0
8198,20090217,0.29,0.29,0.29,0.29,0
8199,20090217,13.26,13.26,13.10,13.14,134000
8200,20090217,0.031,0.031,0.031,0.031,0
8201,20090217,0.33,0.33,0.33,0.33,0
8202,20090217,0.095,0.10,0.084,0.099,43180000
8203,20090217,0.315,0.325,0.285,0.31,1080000
8205,20090217,0.35,0.35,0.35,0.35,0
8206,20090217,0.75,0.81,0.75,0.78,105000
8208,20090217,0.75,0.75,0.75,0.75,4000
8210,20090217,0.27,0.27,0.27,0.27,0
8211,20090217,0.077,0.077,0.077,0.077,0
8212,20090217,0.255,0.30,0.25,0.30,125000
8213,20090217,0.03,0.03,0.03,0.03,0
8216,20090217,0.56,0.56,0.56,0.56,0
8217,20090217,1.66,1.66,1.50,1.50,229000
8220,20090217,0.03,0.033,0.029,0.033,848000
8221,20090217,0.425,0.425,0.425,0.425,0
8225,20090217,0.50,0.50,0.50,0.50,0
8226,20090217,0.18,0.18,0.18,0.18,0
8227,20090217,0.093,0.093,0.093,0.093,0
8233,20090217,0.13,0.13,0.13,0.13,0
8247,20090217,1.62,1.62,1.59,1.68,100000
8250,20090217,0.066,0.066,0.066,0.066,0
8251,20090217,0.58,0.58,0.495,0.495,24000
8253,20090217,0.24,0.24,0.24,0.24,0
8258,20090217,0.08,0.08,0.08,0.08,0
8259,20090217,0.275,0.275,0.265,0.265,2655000
8262,20090217,0.85,0.85,0.85,0.85,0
8266,20090217,0.10,0.10,0.10,0.10,0
8270,20090217,0.375,0.38,0.34,0.36,470000
8271,20090217,0.18,0.18,0.18,0.18,0
8272,20090217,0.202,0.202,0.202,0.202,0
8273,20090217,0.33,0.33,0.33,0.33,6000
8277,20090217,5.35,5.46,5.35,5.43,220300
8279,20090217,0.101,0.101,0.101,0.101,0
8285,20090217,1.65,1.69,1.64,1.66,1420000
8286,20090217,0.23,0.23,0.23,0.23,0
8287,20090217,4.59,4.59,4.59,4.59,14000
8290,20090217,0.45,0.45,0.425,0.445,80000
8292,20090217,0.25,0.25,0.25,0.25,0
8293,20090217,0.50,0.50,0.50,0.50,0
8298,20090217,0.13,0.13,0.13,0.13,0
8299,20090217,0.028,0.029,0.027,0.028,23520000
8301,20090217,0.087,0.087,0.087,0.087,0
8306,20090217,0.51,0.51,0.475,0.50,440000
8313,20090217,0.219,0.219,0.219,0.219,0
8317,20090217,0.08,0.08,0.08,0.08,0
8319,20090217,1.90,1.90,1.90,1.90,0
8329,20090217,0.61,0.61,0.61,0.61,0
8331,20090217,0.55,0.55,0.55,0.55,70000
8340,20090217,0.105,0.105,0.105,0.105,0
8348,20090217,0.70,0.70,0.70,0.70,0
8398,20090217,0.08,0.11,0.075,0.10,6737500
DJI,20090217,7933.00,7970.84,7840.45,7850.41,251958208
HSI,20090217,13195.51,13195.51,12933.91,12945.40,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多