0002,20090218,52.00,52.90,51.90,52.90,4540903
0003,20090218,12.00,12.10,11.82,12.08,7817563
0004,20090218,16.40,16.78,16.02,16.72,6012009
0005,20090218,55.80,56.80,55.70,56.70,43723520
0006,20090218,45.50,47.00,45.50,46.50,3652485
0007,20090218,0.395,0.41,0.395,0.41,30000
0008,20090218,3.95,3.98,3.93,3.95,14578326
0009,20090218,0.19,0.22,0.178,0.21,4020000
0010,20090218,19.96,20.05,19.22,19.84,2099700
0011,20090218,84.80,85.90,83.65,85.85,3165088
0012,20090218,24.65,25.30,24.45,25.30,5474005
0013,20090218,38.80,40.90,38.50,40.70,12912692
0014,20090218,11.80,12.42,11.80,12.18,1729212
0015,20090218,0.36,0.36,0.36,0.36,30000
0016,20090218,62.00,62.95,59.85,62.95,8384928
0017,20090218,7.15,7.37,6.91,7.34,14517955
0018,20090218,0.68,0.68,0.67,0.68,604000
0019,20090218,46.50,47.35,45.50,47.35,2163097
0020,20090218,12.32,12.32,11.78,12.04,3248000
0021,20090218,0.235,0.235,0.235,0.235,0
0022,20090218,0.061,0.061,0.061,0.06,130000
0023,20090218,15.80,16.82,15.70,16.52,18311760
0024,20090218,0.145,0.15,0.145,0.15,24000
0025,20090218,3.40,3.40,3.40,3.40,0
0026,20090218,39.00,39.00,39.00,39.00,0
0027,20090218,1.18,1.18,1.12,1.13,3996000
0028,20090218,1.81,1.83,1.80,1.83,171000
0029,20090218,1.30,1.30,1.30,1.30,0
0030,20090218,0.30,0.30,0.30,0.30,0
0031,20090218,0.435,0.45,0.43,0.445,6066882
0032,20090218,5.85,6.05,5.81,5.90,15000
0033,20090218,0.90,0.90,0.90,0.90,0
0034,20090218,3.00,3.07,2.98,3.05,1360000
0035,20090218,0.83,0.85,0.83,0.84,1118000
0036,20090218,0.37,0.37,0.37,0.37,0
0037,20090218,0.13,0.13,0.13,0.13,140000
0038,20090218,1.70,1.76,1.70,1.74,3026000
0039,20090218,0.19,0.19,0.19,0.19,0
0040,20090218,0.485,0.485,0.485,0.485,0
0041,20090218,9.26,9.66,9.26,9.57,611121
0042,20090218,0.65,0.68,0.65,0.68,232000
0043,20090218,0.155,0.157,0.155,0.157,742000
0044,20090218,71.00,71.50,70.50,71.50,86400
0045,20090218,5.10,5.10,5.01,5.08,1366500
0046,20090218,0.88,0.92,0.88,0.92,122000
0047,20090218,0.39,0.39,0.39,0.39,0
0048,20090218,0.66,0.66,0.66,0.66,0
0049,20090218,2.77,2.78,2.76,2.76,55000
0050,20090218,4.23,4.23,4.23,4.23,3000
0051,20090218,6.30,6.30,6.30,6.30,0
0052,20090218,5.67,5.83,5.67,5.81,106500
0053,20090218,45.50,48.05,45.50,47.00,137000
0054,20090218,22.00,22.20,21.50,22.20,1226400
0055,20090218,0.084,0.084,0.084,0.084,0
0056,20090218,0.65,0.66,0.64,0.65,222000
0057,20090218,1.46,1.46,1.46,1.46,0
0058,20090218,0.147,0.147,0.147,0.147,0
0059,20090218,0.26,0.315,0.26,0.315,6320
0060,20090218,0.82,0.82,0.82,0.82,0
0061,20090218,0.058,0.065,0.058,0.06,898000
0062,20090218,18.88,19.08,18.84,19.00,101200
0063,20090218,0.083,0.083,0.083,0.083,0
0064,20090218,0.214,0.214,0.214,0.214,0
0066,20090218,17.56,17.88,17.40,17.72,4451419
0068,20090218,2.38,2.38,2.38,2.38,0
0069,20090218,8.80,8.88,8.43,8.65,4892000
0070,20090218,0.058,0.06,0.05,0.05,4280000
0071,20090218,5.45,5.45,5.45,5.45,0
0074,20090218,0.78,0.80,0.78,0.80,720000
0075,20090218,1.23,1.23,1.23,1.23,0
0076,20090218,0.038,0.043,0.038,0.041,42896000
0077,20090218,1.04,1.07,1.02,1.07,306000
0078,20090218,1.86,1.90,1.84,1.90,739200
0079,20090218,0.29,0.29,0.29,0.29,0
0080,20090218,13.18,13.20,13.16,13.18,1086000
0081,20090218,2.18,2.18,2.18,2.18,4000
0082,20090218,0.167,0.172,0.167,0.172,2778000
0083,20090218,6.25,6.35,6.08,6.32,16995806
0084,20090218,0.65,0.66,0.65,0.65,110000
0085,20090218,0.50,0.50,0.50,0.50,24000
0086,20090218,4.60,4.80,4.55,4.70,1347411
0087,20090218,9.35,9.42,9.19,9.42,175000
0088,20090218,2.30,2.36,2.30,2.36,12000
0089,20090218,2.30,2.30,2.30,2.30,0
0091,20090218,0.079,0.079,0.069,0.07,11680000
0092,20090218,0.26,0.275,0.26,0.27,1104000
0093,20090218,0.88,0.89,0.88,0.89,124000
0094,20090218,0.62,0.63,0.60,0.60,404000
0095,20090218,0.19,0.19,0.19,0.19,0
0096,20090218,153.50,153.50,153.50,153.50,0
0097,20090218,0.53,0.55,0.51,0.52,23610000
0098,20090218,1.25,1.25,1.12,1.16,16000
0099,20090218,0.43,0.43,0.43,0.43,50000
0100,20090218,1.63,1.63,1.62,1.63,25000
0101,20090218,14.30,14.60,14.00,14.28,14994983
0102,20090218,1.30,1.30,1.30,1.30,0
0103,20090218,0.355,0.38,0.35,0.375,3468000
0104,20090218,0.43,0.46,0.43,0.46,101000
0105,20090218,14.70,14.70,14.70,14.70,4000
0106,20090218,0.19,0.198,0.17,0.19,349000
0107,20090218,1.31,1.34,1.29,1.32,3216000
0108,20090218,1.20,1.20,1.20,1.20,0
0109,20090218,0.024,0.025,0.024,0.025,14580000
0110,20090218,0.22,0.225,0.22,0.225,126000
0111,20090218,1.14,1.19,1.00,1.19,766000
0112,20090218,1.05,1.23,1.05,1.10,254000
0113,20090218,2.13,2.23,2.12,2.15,685000
0114,20090218,0.56,0.56,0.56,0.56,100000
0115,20090218,0.129,0.14,0.129,0.135,5520000
0116,20090218,4.22,4.25,4.18,4.25,82000
0117,20090218,0.50,0.50,0.50,0.50,22000
0118,20090218,0.30,0.30,0.30,0.30,0
0119,20090218,1.60,1.69,1.56,1.67,684000
0120,20090218,0.345,0.345,0.345,0.345,0
0121,20090218,0.082,0.099,0.082,0.099,520000
0122,20090218,0.385,0.39,0.375,0.38,15283000
0123,20090218,0.72,0.75,0.72,0.75,38484000
0124,20090218,0.69,0.71,0.68,0.68,290000
0125,20090218,1.60,1.60,1.60,1.60,220000
0126,20090218,0.39,0.405,0.39,0.40,820000
0127,20090218,8.26,8.81,8.26,8.50,7925000
0128,20090218,0.20,0.20,0.20,0.20,228000
0129,20090218,0.063,0.07,0.061,0.063,29006048
0130,20090218,0.70,0.70,0.70,0.71,39000
0131,20090218,1.00,1.04,1.00,1.01,535534
0132,20090218,0.125,0.125,0.124,0.124,28000
0133,20090218,8.78,8.80,8.61,8.78,438000
0135,20090218,2.56,2.64,2.53,2.58,11092021
0136,20090218,0.088,0.088,0.083,0.086,12315000
0137,20090218,1.15,1.26,1.15,1.23,3310000
0138,20090218,0.475,0.48,0.475,0.48,355700
0139,20090218,0.174,0.176,0.165,0.167,4680000
0140,20090218,0.15,0.15,0.15,0.15,0
0141,20090218,0.35,0.35,0.35,0.35,0
0142,20090218,2.95,3.06,2.91,3.03,2874000
0143,20090218,0.023,0.023,0.022,0.022,400000
0144,20090218,12.92,14.04,12.92,13.80,3912301
0145,20090218,0.60,0.60,0.60,0.60,0
0146,20090218,1.20,1.20,1.20,1.20,0
0147,20090218,1.92,1.92,1.92,1.92,0
0148,20090218,12.60,12.90,12.48,12.64,3181358
0149,20090218,0.247,0.247,0.199,0.202,48290000
0151,20090218,2.95,3.06,2.90,3.06,21237628
0152,20090218,0.34,0.35,0.335,0.35,116192496
0154,20090218,0.90,0.90,0.85,0.88,375000
0155,20090218,0.056,0.059,0.056,0.058,4682000
0156,20090218,0.112,0.113,0.102,0.106,8352000
0157,20090218,1.16,1.16,1.12,1.14,1110000
0158,20090218,51.20,51.20,51.20,51.20,0
0159,20090218,0.69,0.71,0.67,0.67,148000
0160,20090218,1.25,1.25,1.25,1.25,0
0161,20090218,1.70,1.74,1.70,1.74,234000
0162,20090218,0.175,0.175,0.175,0.175,0
0163,20090218,0.63,0.63,0.62,0.63,1092000
0164,20090218,0.34,0.34,0.34,0.34,0
0165,20090218,9.70,10.18,9.70,9.96,9530000
0166,20090218,0.38,0.385,0.37,0.385,534000
0167,20090218,0.162,0.166,0.162,0.164,308000
0168,20090218,14.70,14.76,14.32,14.56,994357
0170,20090218,2.75,2.75,2.75,2.75,0
0171,20090218,0.75,0.80,0.75,0.79,2416000
0172,20090218,0.37,0.385,0.37,0.38,2430000
0173,20090218,0.99,1.00,0.97,0.99,3185200
0174,20090218,0.415,0.415,0.415,0.415,0
0175,20090218,0.67,0.67,0.65,0.67,3051820
0176,20090218,0.29,0.29,0.29,0.29,0
0177,20090218,5.58,5.58,5.42,5.54,4434000
0178,20090218,2.19,2.19,2.15,2.17,1144000
0179,20090218,1.48,1.53,1.47,1.52,5387500
0180,20090218,0.30,0.30,0.30,0.30,0
0181,20090218,0.36,0.36,0.355,0.355,420000
0182,20090218,0.245,0.255,0.244,0.25,36730000
0183,20090218,4.90,4.90,4.90,4.90,0
0184,20090218,2.05,2.09,2.05,2.09,18000
0185,20090218,0.068,0.068,0.068,0.068,0
0186,20090218,0.99,0.99,0.99,0.99,0
0187,20090218,0.85,0.90,0.84,0.90,232000
0188,20090218,0.099,0.099,0.099,0.099,0
0189,20090218,0.385,0.395,0.37,0.395,2034000
0190,20090218,0.53,0.54,0.52,0.53,23877852
0191,20090218,0.265,0.265,0.25,0.26,762000
0192,20090218,0.01,0.01,0.01,0.01,0
0193,20090218,0.027,0.027,0.025,0.027,4825000
0194,20090218,3.08,3.13,3.08,3.13,24000
0195,20090218,2.24,2.24,2.24,2.24,0
0196,20090218,1.08,1.10,1.03,1.10,12396000
0197,20090218,0.49,0.50,0.48,0.50,2735000
0198,20090218,0.355,0.355,0.355,0.355,0
0199,20090218,0.033,0.034,0.031,0.032,18450000
0200,20090218,2.02,2.06,1.96,2.05,5626000
0201,20090218,0.10,0.114,0.089,0.096,238354000
0202,20090218,0.034,0.034,0.034,0.034,0
0203,20090218,2.40,2.53,2.40,2.53,12952000
0204,20090218,2.55,2.55,2.20,2.45,54000
0205,20090218,0.202,0.202,0.202,0.202,0
0207,20090218,0.33,0.33,0.33,0.35,10000
0208,20090218,0.40,0.425,0.39,0.425,1690000
0209,20090218,0.102,0.102,0.102,0.102,0
0210,20090218,1.25,1.28,1.21,1.24,3406000
0211,20090218,0.016,0.016,0.016,0.016,0
0212,20090218,7.80,7.80,7.80,7.80,0
0213,20090218,0.30,0.30,0.30,0.30,0
0214,20090218,0.60,0.60,0.60,0.60,0
0216,20090218,0.54,0.56,0.54,0.56,132000
0217,20090218,0.45,0.46,0.43,0.46,580000
0218,20090218,2.94,3.08,2.90,3.04,4090000
0219,20090218,0.50,0.58,0.50,0.54,670000
0220,20090218,2.40,2.45,2.33,2.39,1717000
0221,20090218,0.138,0.138,0.125,0.13,2752000
0222,20090218,2.21,2.23,2.15,2.21,864000
0223,20090218,0.23,0.23,0.23,0.23,0
0224,20090218,0.36,0.36,0.36,0.36,0
0225,20090218,3.45,3.45,3.45,3.45,0
0226,20090218,1.20,1.21,1.16,1.17,1363000
0227,20090218,0.70,0.73,0.70,0.72,2696000
0228,20090218,0.29,0.31,0.275,0.28,15870000
0229,20090218,0.54,0.54,0.54,0.54,148000
0230,20090218,0.64,0.66,0.62,0.65,456000
0231,20090218,0.06,0.06,0.06,0.06,21500
0232,20090218,0.123,0.132,0.122,0.132,3358000
0233,20090218,0.45,0.465,0.44,0.46,9820000
0234,20090218,0.087,0.09,0.086,0.086,1312000
0235,20090218,0.102,0.103,0.10,0.102,945000
0236,20090218,1.00,1.00,1.00,1.00,0
0237,20090218,2.85,2.85,2.85,2.90,2000
0239,20090218,0.88,0.88,0.88,0.88,0
0240,20090218,0.209,0.255,0.205,0.248,41218000
0241,20090218,0.13,0.13,0.128,0.128,416000
0242,20090218,2.48,2.56,2.42,2.48,14638000
0243,20090218,0.101,0.123,0.101,0.123,700000
0244,20090218,0.17,0.17,0.162,0.169,60000
0245,20090218,0.054,0.056,0.054,0.056,9144000
0247,20090218,25.00,25.00,25.00,25.00,0
0248,20090218,0.135,0.135,0.135,0.135,0
0250,20090218,0.042,0.045,0.042,0.043,6730000
0251,20090218,2.30,2.35,2.30,2.35,592000
0252,20090218,1.85,1.85,1.85,1.85,0
0253,20090218,1.20,1.21,1.20,1.19,24000
0254,20090218,0.089,0.089,0.081,0.088,980000
0255,20090218,2.20,2.20,2.20,2.20,0
0256,20090218,0.47,0.48,0.47,0.47,330000
0257,20090218,1.44,1.52,1.44,1.52,7756000
0258,20090218,1.45,1.54,1.45,1.48,206000
0259,20090218,0.33,0.33,0.33,0.33,0
0260,20090218,0.106,0.12,0.106,0.12,120000
0261,20090218,0.01,0.01,0.01,0.01,5400582
0262,20090218,0.12,0.12,0.12,0.125,40000
0263,20090218,0.127,0.14,0.127,0.14,1084000
0264,20090218,0.45,0.45,0.45,0.45,0
0265,20090218,0.79,0.79,0.79,0.79,0
0266,20090218,5.30,5.30,5.30,5.30,0
0267,20090218,8.75,8.82,8.48,8.63,10426206
0268,20090218,0.86,0.89,0.82,0.85,7252000
0269,20090218,0.046,0.047,0.046,0.046,11509000
0270,20090218,3.06,3.28,3.06,3.27,15476485
0271,20090218,0.355,0.365,0.35,0.35,154000
0272,20090218,1.85,1.92,1.83,1.92,11910000
0273,20090218,1.03,1.03,0.96,1.02,1357400
0274,20090218,0.265,0.275,0.255,0.265,30828000
0275,20090218,0.55,0.55,0.50,0.50,93504
0276,20090218,2.10,2.16,2.09,2.16,7155000
0277,20090218,3.00,3.00,3.00,3.00,0
0278,20090218,1.53,1.53,1.53,1.53,0
0279,20090218,0.15,0.155,0.147,0.155,7362239
0280,20090218,0.37,0.37,0.36,0.365,34000
0281,20090218,0.18,0.18,0.18,0.18,0
0282,20090218,0.93,0.95,0.89,0.91,15052000
0283,20090218,4.04,4.04,4.04,4.00,92000
0285,20090218,2.52,2.60,2.52,2.58,3117000
0286,20090218,0.195,0.215,0.195,0.213,4466000
0287,20090218,3.50,3.50,3.50,3.50,0
0288,20090218,0.082,0.082,0.082,0.082,0
0289,20090218,7.60,7.62,7.58,7.59,99000
0290,20090218,0.305,0.305,0.305,0.305,0
0291,20090218,11.80,12.14,11.70,12.12,7199957
0292,20090218,0.034,0.038,0.034,0.035,11929030
0293,20090218,8.20,8.37,8.00,8.15,3140545
0294,20090218,0.97,0.97,0.97,0.97,0
0295,20090218,0.018,0.019,0.018,0.019,4192000
0296,20090218,0.315,0.43,0.315,0.36,1135000
0297,20090218,3.78,3.94,3.74,3.94,9004000
0298,20090218,0.163,0.173,0.163,0.166,1200000
0299,20090218,0.58,0.61,0.57,0.59,2154000
0300,20090218,4.01,4.20,4.01,4.13,648000
0302,20090218,37.70,40.05,37.60,40.05,118333
0303,20090218,30.85,32.00,30.85,31.85,214200
0304,20090218,1.50,1.50,1.50,1.50,0
0305,20090218,0.50,0.52,0.50,0.50,220000
0306,20090218,0.75,0.75,0.75,0.75,0
0307,20090218,0.066,0.066,0.066,0.066,32000
0308,20090218,1.14,1.16,1.11,1.15,11204000
0309,20090218,0.171,0.171,0.171,0.171,0
0310,20090218,0.55,0.55,0.55,0.55,0
0311,20090218,0.435,0.435,0.435,0.435,5000
0313,20090218,0.072,0.073,0.064,0.068,4900000
0315,20090218,5.20,5.25,5.00,5.20,200500
0316,20090218,17.66,18.30,17.26,18.00,961000
0317,20090218,8.95,9.29,8.80,9.27,1696000
0318,20090218,0.084,0.084,0.084,0.084,0
0319,20090218,0.69,0.70,0.69,0.69,18000
0320,20090218,0.50,0.50,0.50,0.50,0
0321,20090218,3.51,3.59,3.43,3.50,318000
0322,20090218,8.46,8.75,8.34,8.75,2920556
0323,20090218,2.78,2.90,2.76,2.88,56011000
0326,20090218,0.03,0.032,0.027,0.03,9530340
0328,20090218,1.30,1.30,1.30,1.30,26000
0329,20090218,0.20,0.21,0.196,0.20,572000
0330,20090218,40.15,42.80,40.15,42.60,3990918
0332,20090218,0.127,0.127,0.127,0.127,0
0333,20090218,0.205,0.21,0.205,0.21,340000
0334,20090218,0.176,0.176,0.17,0.17,690000
0335,20090218,0.69,0.69,0.69,0.69,30000
0336,20090218,5.12,5.30,5.12,5.22,6132915
0337,20090218,0.81,0.85,0.81,0.85,853000
0338,20090218,1.90,1.94,1.88,1.93,6158000
0339,20090218,0.27,0.27,0.27,0.27,0
0340,20090218,0.25,0.265,0.25,0.255,22720000
0341,20090218,15.74,15.96,15.60,15.92,461464
0342,20090218,0.26,0.26,0.26,0.26,0
0343,20090218,0.72,0.75,0.69,0.75,1546000
0345,20090218,3.25,3.30,3.20,3.30,484000
0346,20090218,0.89,0.90,0.86,0.88,56010000
0347,20090218,7.09,7.47,7.02,7.40,56147160
0348,20090218,0.07,0.075,0.068,0.075,2454000
0349,20090218,7.60,7.72,7.54,7.70,848000
0350,20090218,0.90,0.91,0.89,0.91,254000
0351,20090218,0.068,0.071,0.068,0.071,2010000
0352,20090218,0.375,0.375,0.375,0.375,0
0353,20090218,0.097,0.103,0.093,0.094,164028000
0355,20090218,0.31,0.33,0.31,0.33,1118200
0357,20090218,2.89,3.00,2.89,2.91,403000
0358,20090218,6.10,6.34,5.93,6.22,48730588
0359,20090218,0.51,0.52,0.49,0.52,1120000
0360,20090218,0.87,0.87,0.87,0.87,20000
0361,20090218,0.30,0.30,0.30,0.30,18000
0362,20090218,0.18,0.188,0.18,0.18,640000
0363,20090218,18.80,18.98,18.60,18.96,991129
0365,20090218,0.138,0.138,0.138,0.138,0
0366,20090218,2.13,2.21,2.13,2.16,970000
0367,20090218,0.36,0.36,0.34,0.36,403257
0368,20090218,1.85,1.95,1.85,1.95,1087500
0369,20090218,1.03,1.03,1.03,1.03,0
0370,20090218,0.041,0.053,0.041,0.051,36086000
0371,20090218,0.82,0.85,0.82,0.85,120000
0372,20090218,0.089,0.089,0.086,0.086,28000
0373,20090218,12.94,12.94,12.94,12.94,0
0374,20090218,2.40,2.40,2.40,2.40,0
0375,20090218,2.95,2.95,2.95,2.95,2000
0376,20090218,0.10,0.10,0.10,0.10,0
0377,20090218,0.34,0.34,0.34,0.34,0
0378,20090218,2.22,2.22,2.22,2.22,0
0379,20090218,0.136,0.14,0.136,0.14,1090000
0380,20090218,0.026,0.026,0.025,0.026,16320000
0381,20090218,0.239,0.24,0.227,0.239,1700000
0382,20090218,0.162,0.166,0.161,0.165,3052000
0383,20090218,0.48,0.52,0.47,0.50,4154000
0384,20090218,1.10,1.12,1.07,1.12,4718000
0385,20090218,0.172,0.172,0.172,0.172,0
0386,20090218,4.16,4.30,4.12,4.23,115181824
0387,20090218,0.52,0.52,0.52,0.52,0
0388,20090218,64.50,65.60,63.50,65.60,6324031
0390,20090218,4.62,4.78,4.55,4.68,22229304
0391,20090218,0.22,0.22,0.22,0.22,100000
0392,20090218,29.00,30.20,29.00,30.00,1173000
0393,20090218,2.00,2.00,2.00,2.00,2000
0395,20090218,3.15,3.18,3.15,3.18,66000
0397,20090218,0.012,0.013,0.012,0.013,110800000
0398,20090218,0.94,0.94,0.94,0.94,10000
0399,20090218,0.325,0.34,0.325,0.335,6240000
0402,20090218,0.141,0.15,0.141,0.148,478000
0403,20090218,0.29,0.29,0.29,0.29,0
0404,20090218,0.68,0.73,0.67,0.72,2204000
0405,20090218,1.77,1.78,1.76,1.78,403020
0406,20090218,0.80,0.84,0.77,0.83,970000
0408,20090218,2.29,2.29,2.29,2.28,2000
0409,20090218,0.245,0.249,0.236,0.248,704000
0410,20090218,2.72,2.85,2.70,2.82,5125000
0411,20090218,3.85,3.85,3.85,3.85,1000
0412,20090218,0.60,0.90,0.58,0.62,2986160
0413,20090218,0.38,0.38,0.38,0.38,0
0416,20090218,2.74,2.74,2.74,2.74,0
0417,20090218,0.81,0.81,0.81,0.81,0
0418,20090218,0.18,0.18,0.17,0.176,359000
0419,20090218,0.04,0.041,0.039,0.041,15050000
0420,20090218,0.325,0.34,0.31,0.31,1470000
0422,20090218,0.495,0.50,0.47,0.48,6635000
0423,20090218,1.28,1.28,1.26,1.28,44000
0425,20090218,3.41,3.41,3.40,3.41,22000
0426,20090218,0.23,0.23,0.23,0.23,0
0428,20090218,4.78,4.78,4.78,4.78,0
0430,20090218,0.055,0.055,0.055,0.055,100000
0431,20090218,0.24,0.24,0.24,0.24,0
0432,20090218,1.55,1.56,1.53,1.55,1474000
0433,20090218,0.057,0.058,0.053,0.058,649841
0435,20090218,1.39,1.39,1.37,1.38,948000
0438,20090218,0.44,0.47,0.435,0.465,6122000
0439,20090218,0.025,0.025,0.025,0.025,0
0440,20090218,18.60,18.64,18.30,18.68,56400
0444,20090218,0.32,0.32,0.32,0.32,0
0448,20090218,0.295,0.31,0.295,0.30,400000
0450,20090218,1.12,1.12,1.12,1.12,30000
0451,20090218,1.18,1.18,1.18,1.18,0
0455,20090218,0.40,0.40,0.40,0.40,200000
0456,20090218,0.265,0.265,0.265,0.265,0
0457,20090218,0.35,0.35,0.35,0.35,0
0458,20090218,1.02,1.02,1.02,1.02,0
0462,20090218,0.27,0.27,0.265,0.27,88000
0464,20090218,0.255,0.255,0.255,0.255,168000
0467,20090218,0.34,0.34,0.31,0.32,8274000
0469,20090218,0.104,0.104,0.104,0.104,0
0471,20090218,0.032,0.032,0.03,0.032,12816325
0472,20090218,0.25,0.25,0.242,0.25,820000
0474,20090218,0.45,0.45,0.45,0.45,0
0475,20090218,0.415,0.415,0.415,0.415,20000
0476,20090218,0.217,0.229,0.205,0.229,660000
0477,20090218,0.42,0.43,0.42,0.425,804000
0479,20090218,0.025,0.025,0.025,0.025,0
0480,20090218,1.65,1.66,1.63,1.64,59200
0482,20090218,1.14,1.15,1.14,1.15,50000
0483,20090218,0.80,0.80,0.80,0.80,0
0485,20090218,0.192,0.192,0.192,0.192,0
0487,20090218,0.46,0.47,0.46,0.47,372000
0488,20090218,0.122,0.132,0.118,0.118,277003008
0489,20090218,2.95,2.95,2.85,2.90,29001362
0491,20090218,0.021,0.025,0.021,0.024,1172000
0493,20090218,1.12,1.12,1.12,1.12,0
0494,20090218,16.00,16.20,15.68,16.10,7713958
0495,20090218,0.116,0.116,0.116,0.116,0
0496,20090218,0.71,0.71,0.71,0.71,3000
0497,20090218,0.098,0.104,0.098,0.104,700000
0498,20090218,0.38,0.425,0.38,0.415,26438000
0499,20090218,0.148,0.172,0.148,0.172,221000
0500,20090218,0.25,0.295,0.25,0.27,12932965
0501,20090218,0.01,0.01,0.01,0.01,0
0502,20090218,0.58,0.58,0.58,0.58,0
0504,20090218,0.022,0.022,0.022,0.022,0
0505,20090218,0.65,0.67,0.65,0.67,370000
0506,20090218,2.64,2.64,2.56,2.62,6869332
0508,20090218,0.78,0.78,0.78,0.78,48000
0509,20090218,0.192,0.20,0.192,0.20,2535000
0511,20090218,27.40,28.30,26.90,28.30,563000
0512,20090218,0.275,0.28,0.275,0.28,120000
0513,20090218,0.65,0.65,0.65,0.65,0
0515,20090218,0.29,0.29,0.29,0.29,200000
0516,20090218,0.215,0.215,0.215,0.215,0
0517,20090218,1.69,1.75,1.68,1.75,1634000
0518,20090218,0.95,0.96,0.95,0.95,90000
0519,20090218,0.156,0.156,0.156,0.156,0
0521,20090218,0.29,0.32,0.285,0.305,2299950
0522,20090218,27.00,27.85,25.95,27.85,593400
0524,20090218,0.35,0.35,0.35,0.35,0
0525,20090218,2.47,2.57,2.40,2.55,11501882
0526,20090218,0.14,0.14,0.14,0.14,0
0527,20090218,0.241,0.241,0.241,0.241,0
0528,20090218,0.265,0.265,0.265,0.265,0
0528,20090218,0.265,0.265,0.265,0.265,0
0529,20090218,1.07,1.07,1.07,1.07,0
0530,20090218,0.021,0.025,0.021,0.023,47243104
0531,20090218,0.82,0.82,0.82,0.82,0
0532,20090218,0.53,0.53,0.53,0.58,40000
0533,20090218,0.99,1.05,0.99,1.04,1234000
0535,20090218,0.075,0.08,0.075,0.08,2400000
0536,20090218,0.59,0.60,0.57,0.57,522000
0538,20090218,3.07,3.13,3.01,3.08,2157000
0539,20090218,0.43,0.45,0.425,0.44,1150000
0542,20090218,0.04,0.047,0.04,0.042,2480000
0543,20090218,1.24,1.24,1.23,1.24,115000
0544,20090218,0.024,0.026,0.024,0.026,4200000
0546,20090218,0.58,0.61,0.56,0.61,1062000
0547,20090218,0.04,0.04,0.04,0.04,0
0548,20090218,2.62,2.66,2.57,2.61,1735857
0549,20090218,0.22,0.22,0.205,0.218,570000
0550,20090218,0.88,0.88,0.88,0.88,0
0551,20090218,14.06,14.90,14.06,14.90,1504809
0552,20090218,4.45,4.69,4.45,4.61,16276531
0553,20090218,1.02,1.05,1.01,1.05,384000
0554,20090218,0.23,0.23,0.23,0.23,140000
0555,20090218,0.295,0.305,0.285,0.305,12900000
0556,20090218,0.78,0.78,0.78,0.80,10000
0557,20090218,0.45,0.45,0.45,0.45,0
0558,20090218,0.30,0.315,0.295,0.30,800000
0559,20090218,0.35,0.35,0.35,0.35,0
0560,20090218,0.75,0.77,0.75,0.76,220000
0563,20090218,4.95,4.95,4.95,4.95,0
0565,20090218,0.21,0.21,0.21,0.21,400000
0566,20090218,0.203,0.203,0.203,0.203,0
0567,20090218,0.385,0.385,0.385,0.385,0
0568,20090218,0.61,0.66,0.57,0.65,58648000
0568,20090218,0.61,0.66,0.57,0.65,58648000
0569,20090218,1.53,1.54,1.47,1.48,368000
0570,20090218,0.45,0.45,0.45,0.45,2000
0571,20090218,1.26,1.30,1.25,1.28,4256000
0572,20090218,0.27,0.275,0.255,0.275,3166000
0573,20090218,1.62,1.64,1.62,1.62,169800
0575,20090218,0.132,0.136,0.129,0.133,18765006
0576,20090218,5.03,5.42,4.98,5.38,19374484
0577,20090218,0.34,0.36,0.305,0.36,512000
0578,20090218,0.84,0.92,0.82,0.87,3384000
0581,20090218,1.47,1.47,1.38,1.45,220000
0582,20090218,1.11,1.11,1.11,1.11,0
0583,20090218,2.58,2.58,2.58,2.58,0
0585,20090218,0.34,0.34,0.34,0.34,0
0587,20090218,0.51,0.53,0.51,0.53,1632000
0588,20090218,1.22,1.25,1.22,1.25,1930000
0589,20090218,8.10,8.48,8.07,8.39,1318989
0590,20090218,1.84,1.84,1.78,1.83,554000
0592,20090218,0.188,0.20,0.188,0.189,2184000
0593,20090218,1.95,1.95,1.95,1.95,0
0595,20090218,0.19,0.19,0.19,0.19,0
0597,20090218,0.16,0.166,0.154,0.162,3236000
0598,20090218,1.15,1.21,1.15,1.19,759000
0599,20090218,0.43,0.43,0.43,0.43,57000
0600,20090218,0.147,0.155,0.143,0.155,842000
0601,20090218,0.101,0.11,0.101,0.11,12000
0602,20090218,0.29,0.29,0.29,0.29,0
0603,20090218,0.235,0.242,0.226,0.24,4100000
0604,20090218,1.32,1.39,1.32,1.39,6140083
0605,20090218,0.118,0.128,0.118,0.125,1290000
0606,20090218,3.70,3.80,3.57,3.74,15967858
0607,20090218,0.48,0.48,0.48,0.48,0
0608,20090218,1.25,1.40,1.25,1.40,346400
0609,20090218,0.39,0.41,0.39,0.41,40000
0610,20090218,0.69,0.70,0.68,0.70,102000
0611,20090218,0.33,0.33,0.325,0.33,1148000
0612,20090218,0.053,0.059,0.053,0.059,756000
0613,20090218,0.055,0.055,0.053,0.055,5342000
0616,20090218,0.15,0.155,0.149,0.15,571800
0617,20090218,1.03,1.03,1.00,1.02,456000
0618,20090218,0.15,0.15,0.131,0.131,342000
0619,20090218,0.05,0.05,0.045,0.045,700000
0620,20090218,0.021,0.023,0.021,0.021,4400000
0621,20090218,0.95,0.95,0.87,0.94,32000
0622,20090218,0.123,0.129,0.122,0.123,8335700
0623,20090218,1.14,1.14,1.14,1.18,617700
0625,20090218,2.35,2.35,2.35,2.35,482000
0626,20090218,2.32,2.32,2.30,2.32,378000
0627,20090218,0.014,0.014,0.014,0.014,0
0628,20090218,0.32,0.33,0.305,0.33,1296000
0629,20090218,0.60,0.60,0.58,0.58,71000
0630,20090218,0.265,0.275,0.26,0.27,3152000
0632,20090218,0.30,0.30,0.30,0.30,4000
0635,20090218,0.92,0.92,0.92,0.92,0
0636,20090218,1.95,1.96,1.89,1.93,4647460
0637,20090218,0.39,0.39,0.39,0.39,0
0638,20090218,1.26,1.26,1.26,1.26,0
0639,20090218,1.90,1.90,1.80,1.84,2565899
0641,20090218,1.25,1.25,1.25,1.25,0
0643,20090218,0.25,0.25,0.25,0.25,0
0645,20090218,0.475,0.475,0.475,0.475,0
0646,20090218,0.415,0.415,0.415,0.415,0
0647,20090218,0.101,0.12,0.101,0.119,196000
0648,20090218,0.034,0.035,0.034,0.035,15796000
0650,20090218,0.23,0.238,0.22,0.238,120000
0651,20090218,0.022,0.023,0.021,0.022,114320000
0653,20090218,3.30,3.30,3.25,3.34,357000
0655,20090218,0.65,0.67,0.65,0.66,131633
0656,20090218,2.56,2.57,2.51,2.56,2731500
0657,20090218,0.23,0.23,0.23,0.23,0
0658,20090218,9.37,10.00,9.11,9.70,7422000
0659,20090218,9.50,9.85,9.31,9.75,584000
0660,20090218,0.34,0.34,0.32,0.33,670000
0661,20090218,0.211,0.213,0.206,0.21,8514300
0662,20090218,2.02,2.02,2.00,2.00,250000
0663,20090218,0.15,0.15,0.138,0.149,1200000
0665,20090218,1.29,1.34,1.28,1.34,348077
0666,20090218,0.093,0.101,0.093,0.098,528000
0667,20090218,0.45,0.45,0.445,0.445,400000
0668,20090218,0.50,0.52,0.50,0.52,28000
0669,20090218,3.03,3.25,3.02,3.20,7696500
0670,20090218,1.06,1.09,1.06,1.08,10946000
0672,20090218,0.95,0.95,0.92,0.93,547000
0673,20090218,0.25,0.25,0.25,0.25,0
0674,20090218,0.125,0.14,0.125,0.14,792000
0675,20090218,0.16,0.16,0.16,0.16,0
0676,20090218,1.36,1.36,1.35,1.35,50000
0677,20090218,0.249,0.249,0.249,0.249,0
0678,20090218,0.57,0.57,0.57,0.57,0
0679,20090218,0.165,0.165,0.165,0.165,0
0680,20090218,0.043,0.043,0.041,0.043,28050000
0681,20090218,0.124,0.124,0.121,0.124,1676000
0682,20090218,5.29,5.54,5.10,5.53,3707801
0683,20090218,14.50,14.80,14.34,14.70,5599565
0684,20090218,0.80,0.80,0.80,0.80,2000
0685,20090218,1.24,1.24,1.24,1.24,0
0686,20090218,0.51,0.51,0.465,0.47,426000
0687,20090218,0.47,0.47,0.435,0.445,168000
0688,20090218,10.10,10.22,9.88,10.14,20235978
0689,20090218,0.089,0.09,0.085,0.09,5520000
0690,20090218,0.058,0.074,0.057,0.064,373470016
0691,20090218,2.35,2.50,2.25,2.39,10616000
0692,20090218,0.155,0.155,0.155,0.155,0
0693,20090218,1.05,1.05,1.05,1.05,0
0694,20090218,3.36,3.44,3.27,3.42,6998000
0696,20090218,3.10,3.23,3.03,3.23,432000
0697,20090218,0.85,0.88,0.84,0.87,72178000
0698,20090218,0.071,0.071,0.068,0.069,11220000
0700,20090218,48.00,48.00,45.35,46.10,2127767
0701,20090218,0.115,0.115,0.115,0.115,0
0702,20090218,0.37,0.37,0.37,0.37,0
0703,20090218,0.30,0.30,0.30,0.30,0
0704,20090218,0.51,0.52,0.495,0.52,824000
0705,20090218,0.68,0.68,0.68,0.68,16000
0706,20090218,0.096,0.096,0.096,0.096,0
0707,20090218,0.163,0.163,0.162,0.165,772000
0708,20090218,0.175,0.175,0.164,0.168,290000
0709,20090218,1.82,1.86,1.79,1.82,3585000
0710,20090218,1.93,1.94,1.90,1.93,570000
0711,20090218,0.365,0.38,0.36,0.38,820000
0713,20090218,0.10,0.10,0.10,0.10,0
0715,20090218,0.55,0.59,0.55,0.58,10330000
0716,20090218,0.79,0.84,0.77,0.83,7384000
0717,20090218,0.221,0.223,0.218,0.223,402000
0718,20090218,0.23,0.23,0.23,0.23,0
0719,20090218,1.31,1.35,1.30,1.33,370000
0720,20090218,0.201,0.215,0.20,0.21,425000
0721,20090218,0.064,0.065,0.064,0.065,370000
0722,20090218,1.27,1.36,1.27,1.32,1546000
0723,20090218,0.053,0.053,0.053,0.053,640000
0724,20090218,0.084,0.084,0.083,0.084,110000
0725,20090218,0.375,0.375,0.375,0.375,0
0726,20090218,0.30,0.30,0.30,0.30,0
0727,20090218,0.39,0.39,0.39,0.39,130000
0728,20090218,2.65,2.80,2.65,2.77,77074624
0729,20090218,0.044,0.054,0.042,0.051,16860370
0730,20090218,0.227,0.245,0.227,0.245,113000
0731,20090218,0.415,0.42,0.395,0.415,192000
0732,20090218,3.99,3.99,3.99,4.00,16000
0733,20090218,0.90,0.95,0.83,0.95,1238000
0735,20090218,0.31,0.33,0.30,0.325,69430000
0736,20090218,0.091,0.091,0.09,0.09,300000
0737,20090218,4.60,4.61,4.47,4.53,680000
0738,20090218,0.66,0.67,0.66,0.67,20000
0739,20090218,1.31,1.35,1.28,1.32,9851000
0743,20090218,3.44,3.50,3.41,3.46,492000
0745,20090218,0.095,0.095,0.09,0.094,254000
0746,20090218,0.50,0.50,0.50,0.50,0
0747,20090218,0.60,0.60,0.60,0.60,0
0750,20090218,1.22,1.23,1.16,1.23,958100
0751,20090218,0.60,0.63,0.59,0.62,12232106
0752,20090218,0.485,0.50,0.48,0.49,3596000
0753,20090218,2.13,2.22,2.13,2.21,7115782
0754,20090218,4.53,4.84,4.52,4.84,3898000
0755,20090218,0.14,0.146,0.14,0.146,5765000
0756,20090218,0.84,0.84,0.84,0.84,0
0757,20090218,1.29,1.38,1.25,1.38,10920000
0758,20090218,0.111,0.111,0.111,0.111,30000
0759,20090218,0.13,0.13,0.13,0.13,0
0760,20090218,0.245,0.245,0.238,0.24,1125000
0761,20090218,0.104,0.109,0.103,0.106,1480000
0762,20090218,6.80,7.02,6.74,6.91,44778280
0763,20090218,24.50,24.60,23.30,24.00,2928684
0764,20090218,0.095,0.10,0.095,0.098,10108100
0765,20090218,0.30,0.31,0.30,0.305,2600000
0766,20090218,0.066,0.07,0.06,0.068,8210000
0767,20090218,0.039,0.039,0.039,0.039,0
0768,20090218,0.03,0.03,0.025,0.029,1456000
0769,20090218,0.75,0.77,0.73,0.77,874000
0770,20090218,1.95,1.95,1.95,1.95,0
0771,20090218,1.69,1.69,1.69,1.69,0
0789,20090218,0.54,0.54,0.465,0.465,151000
0800,20090218,0.80,0.99,0.80,0.95,2640000
0802,20090218,12.00,15.46,10.50,14.38,497876
0806,20090218,2.30,2.45,2.30,2.43,116607
0808,20090218,0.89,0.90,0.87,0.90,609383
0809,20090218,1.02,1.02,0.97,0.99,13310000
0810,20090218,0.122,0.126,0.122,0.123,1050000
0811,20090218,2.01,2.05,1.95,2.05,1513000
0812,20090218,0.22,0.22,0.22,0.22,0
0813,20090218,4.54,4.90,4.54,4.84,10371500
0814,20090218,2.68,2.73,2.63,2.73,94000
0817,20090218,1.66,1.72,1.61,1.69,9434000
0818,20090218,0.65,0.68,0.62,0.66,1698000
0819,20090218,1.09,1.09,1.01,1.06,828000
0820,20090218,4.10,4.12,4.05,4.10,759500
0822,20090218,0.196,0.199,0.196,0.199,100000
0823,20090218,14.68,15.18,14.68,15.18,10201542
0825,20090218,2.76,2.92,2.75,2.89,1968000
0826,20090218,1.60,1.60,1.60,1.60,0
0828,20090218,1.12,1.13,1.08,1.12,1560000
0832,20090218,0.65,0.71,0.65,0.71,1881000
0833,20090218,0.23,0.23,0.225,0.225,160000
0834,20090218,0.94,0.94,0.94,0.94,20000
0835,20090218,0.139,0.16,0.139,0.16,560000
0836,20090218,13.42,14.10,13.40,14.08,4209240
0838,20090218,0.55,0.55,0.55,0.55,50000
0848,20090218,0.75,0.79,0.74,0.78,17138000
0850,20090218,0.224,0.255,0.224,0.229,101896000
0851,20090218,0.156,0.156,0.156,0.156,0
0852,20090218,2.40,2.40,2.40,2.40,0
0855,20090218,1.04,1.05,1.02,1.05,4096780
0856,20090218,0.495,0.52,0.495,0.52,346000
0857,20090218,5.80,6.00,5.75,5.92,187007104
0858,20090218,1.97,1.97,1.97,1.97,0
0859,20090218,0.32,0.32,0.32,0.32,0
0860,20090218,0.223,0.223,0.223,0.223,0
0861,20090218,2.33,2.33,2.26,2.26,693000
0862,20090218,2.03,2.03,2.03,2.03,0
0868,20090218,2.60,2.77,2.54,2.74,3174000
0869,20090218,0.066,0.066,0.066,0.066,0
0870,20090218,0.65,0.65,0.65,0.65,0
0874,20090218,2.57,2.70,2.57,2.64,1006000
0875,20090218,0.043,0.043,0.043,0.043,0
0876,20090218,0.38,0.38,0.38,0.38,0
0878,20090218,1.90,2.03,1.90,2.00,134000
0880,20090218,1.58,1.59,1.53,1.55,792000
0882,20090218,2.58,2.64,2.54,2.61,998000
0883,20090218,6.70,6.97,6.70,6.95,86348000
0885,20090218,0.198,0.20,0.194,0.20,4782500
0887,20090218,0.186,0.19,0.185,0.185,1100000
0888,20090218,0.50,0.50,0.50,0.50,0
0889,20090218,0.70,0.70,0.70,0.70,0
0894,20090218,0.61,0.61,0.61,0.61,0
0896,20090218,0.33,0.33,0.33,0.33,0
0897,20090218,0.149,0.149,0.141,0.143,11910000
0898,20090218,0.095,0.095,0.095,0.095,0
0899,20090218,0.345,0.345,0.345,0.345,0
0900,20090218,3.30,3.30,3.30,3.30,0
0901,20090218,0.11,0.113,0.105,0.107,910000
0902,20090218,5.08,5.18,5.00,5.17,29842116
0903,20090218,1.95,2.08,1.95,2.02,2611198
0904,20090218,4.73,4.73,4.42,4.50,4366291
0905,20090218,0.068,0.068,0.056,0.06,9360000
0906,20090218,15.28,15.28,15.28,15.28,0
0907,20090218,0.52,0.52,0.52,0.52,0
0908,20090218,0.29,0.295,0.29,0.29,632000
0909,20090218,0.227,0.227,0.208,0.22,922000
0910,20090218,0.285,0.29,0.28,0.285,29494000
0912,20090218,0.37,0.37,0.37,0.37,0
0913,20090218,0.135,0.14,0.135,0.14,20000
0914,20090218,36.90,37.15,36.50,37.00,3625767
0915,20090218,0.20,0.20,0.20,0.20,0
0917,20090218,1.94,2.02,1.88,1.96,3251221
0918,20090218,0.112,0.112,0.112,0.112,0
0919,20090218,0.42,0.44,0.42,0.425,976000
0921,20090218,0.78,0.81,0.77,0.79,8899000
0922,20090218,0.116,0.116,0.116,0.116,0
0925,20090218,0.16,0.16,0.16,0.16,0
0927,20090218,1.25,1.25,1.24,1.25,100000
0928,20090218,0.40,0.40,0.40,0.40,0
0929,20090218,0.28,0.28,0.265,0.28,1835000
0931,20090218,0.083,0.089,0.08,0.089,1570000
0933,20090218,1.65,1.70,1.64,1.64,546000
0934,20090218,1.02,1.03,1.02,1.02,112000
0938,20090218,0.29,0.29,0.29,0.29,480000
0939,20090218,3.76,3.82,3.70,3.78,365309664
0941,20090218,70.00,71.75,69.70,71.50,20666214
0943,20090218,0.204,0.21,0.19,0.21,2362000
0945,20090218,117.00,119.50,117.00,119.30,144100
0952,20090218,0.33,0.33,0.33,0.33,0
0959,20090218,0.186,0.187,0.183,0.184,4929000
0963,20090218,0.72,0.72,0.72,0.72,0
0966,20090218,10.20,10.40,10.06,10.40,520193
0968,20090218,2.31,2.44,2.20,2.44,1152000
0969,20090218,0.55,0.55,0.55,0.55,0
0970,20090218,0.395,0.395,0.38,0.39,1936000
0978,20090218,0.062,0.065,0.06,0.062,6036000
0979,20090218,0.435,0.435,0.435,0.435,0
0980,20090218,8.19,8.19,7.93,8.08,136000
0981,20090218,0.265,0.29,0.25,0.29,170380992
0982,20090218,0.78,0.82,0.78,0.82,286000
0983,20090218,5.94,6.05,5.85,6.05,421000
0984,20090218,9.00,9.00,9.00,9.00,0
0985,20090218,0.046,0.048,0.046,0.047,15504000
0986,20090218,0.22,0.22,0.22,0.22,0
0987,20090218,0.395,0.395,0.395,0.395,88000
0988,20090218,0.66,0.72,0.66,0.70,2037000
0989,20090218,0.083,0.098,0.083,0.098,34000
0990,20090218,0.077,0.087,0.077,0.082,463400
0991,20090218,3.58,3.64,3.57,3.60,14603735
0992,20090218,1.44,1.50,1.44,1.49,43876592
0993,20090218,0.09,0.10,0.09,0.10,46000
0995,20090218,2.87,3.03,2.80,3.03,5915000
0996,20090218,1.20,1.34,1.16,1.34,1305000
0997,20090218,1.65,1.65,1.65,1.65,0
0998,20090218,2.77,2.84,2.77,2.82,29678214
0999,20090218,0.42,0.425,0.405,0.41,1968000
1000,20090218,2.40,2.40,2.40,2.40,50000
1001,20090218,0.40,0.40,0.40,0.40,30000
1003,20090218,0.019,0.019,0.019,0.019,0
1004,20090218,0.049,0.049,0.043,0.047,864000
1005,20090218,0.35,0.35,0.35,0.35,0
1010,20090218,0.138,0.138,0.138,0.138,0
1013,20090218,0.063,0.063,0.063,0.063,0
1031,20090218,0.103,0.103,0.103,0.103,0
1033,20090218,0.88,0.91,0.88,0.90,7492000
1036,20090218,6.40,6.40,6.40,6.40,0
1037,20090218,0.25,0.25,0.25,0.25,0
1038,20090218,30.00,30.15,29.50,30.15,1838911
1041,20090218,0.015,0.016,0.014,0.014,110698000
1043,20090218,3.42,3.44,3.33,3.40,396000
1044,20090218,26.75,27.70,26.40,27.70,1671668
1045,20090218,0.63,0.67,0.63,0.66,502500
1046,20090218,0.055,0.058,0.052,0.055,2485000
1047,20090218,0.28,0.28,0.28,0.28,0
1049,20090218,0.98,1.01,0.98,1.01,71300
1050,20090218,0.31,0.31,0.31,0.31,0
1051,20090218,0.045,0.045,0.043,0.043,360000
1052,20090218,2.21,2.22,2.21,2.23,110000
1053,20090218,2.15,2.18,2.10,2.16,4570000
1055,20090218,1.24,1.31,1.24,1.28,10652000
1058,20090218,0.29,0.29,0.29,0.29,0
1059,20090218,0.183,0.183,0.183,0.183,35433
1060,20090218,0.275,0.30,0.265,0.295,55954000
1062,20090218,0.138,0.138,0.138,0.138,0
1063,20090218,0.055,0.058,0.052,0.055,3020000
1064,20090218,0.60,0.60,0.60,0.60,0
1065,20090218,1.40,1.44,1.37,1.43,2024000
1068,20090218,9.38,9.39,9.17,9.26,3235107
1070,20090218,1.17,1.18,1.13,1.15,822600
1071,20090218,1.65,1.68,1.61,1.65,4058000
1072,20090218,16.20,17.08,16.20,16.82,1789803
1073,20090218,0.73,0.73,0.73,0.73,88000
1076,20090218,0.295,0.295,0.295,0.295,0
1083,20090218,1.40,1.40,1.38,1.38,953000
1088,20090218,16.90,17.10,16.54,16.82,28018556
1093,20090218,2.82,2.92,2.82,2.89,4370000
1094,20090218,0.40,0.425,0.40,0.425,9588000
1097,20090218,0.56,0.57,0.53,0.57,36539
1098,20090218,2.90,2.90,2.80,2.85,411000
1100,20090218,0.68,0.68,0.68,0.68,2000
1104,20090218,0.40,0.415,0.40,0.415,2520000
1105,20090218,0.335,0.335,0.335,0.35,30000
1108,20090218,0.87,0.87,0.87,0.87,0
1109,20090218,7.88,8.24,7.70,8.20,19866494
1111,20090218,8.70,8.78,8.70,8.78,132000
1114,20090218,0.465,0.47,0.46,0.47,18206666
1116,20090218,0.59,0.59,0.59,0.59,0
1118,20090218,0.20,0.20,0.20,0.20,0
1120,20090218,1.62,1.63,1.62,1.63,150000
1122,20090218,0.75,0.79,0.75,0.79,1406000
1123,20090218,0.355,0.355,0.355,0.355,0
1124,20090218,0.29,0.305,0.285,0.305,558000
1125,20090218,0.103,0.109,0.102,0.105,10652469
1126,20090218,0.12,0.12,0.12,0.12,20000
1129,20090218,0.127,0.128,0.116,0.125,10948000
1130,20090218,0.078,0.078,0.078,0.078,7900000
1131,20090218,0.48,0.48,0.48,0.48,0
1132,20090218,3.56,3.56,3.56,3.56,0
1133,20090218,5.18,5.25,5.10,5.21,11433208
1135,20090218,7.80,7.80,7.80,7.80,3000
1136,20090218,1.82,1.83,1.76,1.79,628071
1137,20090218,0.92,0.93,0.92,0.93,102000
1138,20090218,6.48,7.18,6.48,7.18,22165132
1139,20090218,0.149,0.149,0.149,0.149,0
1140,20090218,0.63,0.63,0.63,0.63,0
1141,20090218,0.092,0.092,0.092,0.092,0
1142,20090218,0.13,0.133,0.121,0.124,189700000
1149,20090218,0.43,0.43,0.43,0.45,32000
1155,20090218,0.84,0.84,0.81,0.83,1027000
1159,20090218,0.10,0.10,0.10,0.103,3760000
1160,20090218,0.35,0.35,0.35,0.35,0
1161,20090218,2.05,2.15,2.00,2.15,310000
1163,20090218,0.28,0.30,0.28,0.30,978000
1164,20090218,0.154,0.156,0.152,0.152,1110000
1166,20090218,0.04,0.04,0.038,0.04,19594000
1168,20090218,0.53,0.53,0.51,0.52,4296000
1169,20090218,0.86,0.86,0.82,0.84,7159044
1170,20090218,0.56,0.58,0.56,0.56,302000
1171,20090218,4.95,5.19,4.87,5.08,34836104
1172,20090218,0.108,0.108,0.108,0.108,0
1173,20090218,0.09,0.09,0.09,0.09,0
1174,20090218,0.68,0.68,0.66,0.67,3872000
1175,20090218,3.78,3.78,3.70,3.75,277000
1176,20090218,0.20,0.20,0.20,0.20,0
1177,20090218,1.25,1.25,1.19,1.20,460000
1180,20090218,0.029,0.029,0.027,0.027,10700000
1182,20090218,0.088,0.09,0.084,0.09,4605000
1184,20090218,0.45,0.45,0.45,0.45,20000
1185,20090218,0.275,0.29,0.275,0.275,864000
1186,20090218,10.00,10.22,9.87,10.08,25282642
1187,20090218,0.70,0.70,0.70,0.70,0
1188,20090218,0.101,0.101,0.101,0.101,548000
1189,20090218,0.025,0.026,0.024,0.025,8120000
1191,20090218,0.099,0.099,0.095,0.095,4910000
1192,20090218,0.122,0.123,0.12,0.122,6820000
1193,20090218,3.04,3.08,2.95,3.01,335000
1194,20090218,0.30,0.30,0.30,0.30,50000
1195,20090218,0.23,0.24,0.23,0.23,244000
1196,20090218,0.223,0.223,0.223,0.223,0
1198,20090218,0.275,0.285,0.275,0.285,1322000
1199,20090218,6.75,7.03,6.66,7.00,3423227
1200,20090218,2.10,2.14,2.05,2.13,11902000
1201,20090218,2.33,2.50,2.15,2.44,420000
1202,20090218,0.66,0.72,0.62,0.70,150000
1203,20090218,0.70,0.71,0.67,0.70,730000
1205,20090218,0.88,0.92,0.88,0.90,25978000
1207,20090218,0.51,0.54,0.50,0.53,4810000
1208,20090218,1.19,1.23,1.16,1.22,3424000
1211,20090218,15.98,17.00,15.90,17.00,6648096
1212,20090218,5.80,5.96,5.57,5.94,1211500
1213,20090218,0.45,0.45,0.45,0.45,0
1215,20090218,0.325,0.345,0.32,0.335,93520000
1218,20090218,0.121,0.121,0.121,0.121,0
1220,20090218,1.01,1.01,1.01,1.01,0
1221,20090218,2.60,2.60,2.60,2.60,0
1222,20090218,0.018,0.019,0.017,0.018,296357504
1223,20090218,0.20,0.202,0.20,0.201,8000
1224,20090218,1.69,1.75,1.68,1.74,15645000
1225,20090218,0.47,0.475,0.47,0.47,296000
1226,20090218,0.231,0.231,0.231,0.231,86000
1227,20090218,0.059,0.062,0.055,0.06,4072000
1228,20090218,0.065,0.069,0.064,0.066,120720000
1229,20090218,0.80,0.91,0.75,0.91,72000
1368,20090218,1.63,1.68,1.63,1.65,248000
1382,20090218,0.69,0.70,0.69,0.70,648000
1383,20090218,0.305,0.33,0.305,0.315,74000
1386,20090218,0.49,0.51,0.44,0.465,636000
1387,20090218,1.93,2.00,1.87,1.99,34828000
1388,20090218,2.00,2.03,1.95,2.03,209000
1389,20090218,0.82,0.83,0.80,0.83,1890000
1393,20090218,2.36,2.41,2.31,2.38,24125352
1398,20090218,3.33,3.40,3.29,3.37,347452000
1399,20090218,0.56,0.57,0.56,0.57,40000
1688,20090218,7.25,7.54,7.22,7.46,8711652
1766,20090218,3.36,3.39,3.26,3.35,33315428
1800,20090218,7.91,8.44,7.91,8.29,28065168
1808,20090218,0.26,0.26,0.231,0.255,884000
1812,20090218,3.32,3.35,3.20,3.32,1498500
1813,20090218,1.65,1.68,1.60,1.67,6118500
1818,20090218,8.60,9.03,8.60,8.90,6065000
1828,20090218,1.01,1.03,1.00,1.02,902000
1832,20090218,1.70,1.73,1.70,1.73,30000
1833,20090218,1.97,1.97,1.94,1.95,357000
1836,20090218,7.12,7.20,7.10,7.20,114000
1838,20090218,1.18,1.20,1.14,1.17,3443000
1862,20090218,28.50,29.70,28.30,29.30,30000
1868,20090218,1.19,1.32,1.13,1.27,11895500
1880,20090218,3.38,3.55,3.33,3.42,21284044
1881,20090218,0.95,0.95,0.94,0.95,700000
1882,20090218,1.20,1.27,1.20,1.24,1275000
1883,20090218,1.07,1.12,1.07,1.12,1208000
1886,20090218,8.95,9.14,8.95,9.05,1392000
1888,20090218,1.91,1.91,1.84,1.88,1424500
1889,20090218,0.69,0.69,0.68,0.68,1090000
1893,20090218,3.67,3.71,3.65,3.69,12592000
1898,20090218,5.50,5.79,5.40,5.70,44977272
1899,20090218,0.95,0.97,0.93,0.95,2194000
1919,20090218,4.65,5.06,4.65,5.03,97326096
1991,20090218,0.47,0.47,0.465,0.47,434000
1997,20090218,0.61,0.61,0.61,0.61,52000
2000,20090218,0.68,0.68,0.66,0.67,3700000
2002,20090218,1.08,1.18,1.08,1.18,212000
2005,20090218,0.60,0.60,0.60,0.60,5000
2006,20090218,1.15,1.20,1.13,1.18,2526000
2007,20090218,1.69,1.70,1.59,1.70,33426000
2018,20090218,2.87,2.92,2.77,2.90,1508000
2020,20090218,3.75,3.78,3.60,3.72,6280730
2028,20090218,0.163,0.163,0.163,0.163,0
2038,20090218,2.48,2.71,2.47,2.69,15550822
2088,20090218,1.06,1.21,1.06,1.16,31522000
2300,20090218,4.19,4.25,3.98,4.07,625500
2302,20090218,3.75,4.10,3.75,4.10,35000
2307,20090218,0.31,0.325,0.305,0.325,48000
2309,20090218,0.065,0.074,0.06,0.072,11538000
2310,20090218,2.681,2.681,2.681,2.681,0
2312,20090218,0.09,0.101,0.09,0.10,986000
2313,20090218,1.66,1.67,1.66,1.67,428000
2314,20090218,4.02,4.10,3.80,4.09,1802000
2317,20090218,0.37,0.38,0.35,0.38,184000
2320,20090218,0.465,0.465,0.465,0.465,0
2322,20090218,0.103,0.103,0.10,0.103,520000
2323,20090218,0.19,0.19,0.19,0.19,0
2324,20090218,0.043,0.043,0.043,0.043,0
2326,20090218,0.08,0.08,0.08,0.08,0
2327,20090218,0.135,0.135,0.135,0.135,6000
2328,20090218,3.83,3.90,3.75,3.85,43132164
2330,20090218,0.25,0.25,0.25,0.25,0
2332,20090218,1.72,1.85,1.72,1.79,8423000
2333,20090218,2.69,2.73,2.61,2.71,333000
2336,20090218,0.07,0.07,0.07,0.07,0
2337,20090218,1.09,1.12,1.08,1.11,560000
2338,20090218,15.64,15.64,14.94,15.12,1594800
2339,20090218,0.73,0.73,0.73,0.73,0
2340,20090218,0.58,0.60,0.57,0.60,196000
2341,20090218,1.16,1.16,1.10,1.16,786000
2342,20090218,2.46,2.46,2.33,2.38,5991000
2343,20090218,3.78,4.10,3.66,4.00,35882000
2345,20090218,0.82,0.83,0.80,0.83,276000
2348,20090218,0.68,0.68,0.68,0.68,136000
2349,20090218,0.11,0.11,0.11,0.11,440000
2355,20090218,1.76,1.77,1.74,1.75,2722000
2356,20090218,4.90,4.90,4.85,4.86,260000
2357,20090218,1.20,1.29,1.18,1.27,8388000
2358,20090218,0.94,0.94,0.94,0.94,0
2362,20090218,0.155,0.155,0.155,0.155,188000
2366,20090218,1.42,1.43,1.40,1.43,415000
2368,20090218,0.99,1.00,0.99,1.00,82000
2369,20090218,0.42,0.425,0.40,0.415,7604000
2371,20090218,0.415,0.435,0.415,0.435,504000
2379,20090218,0.102,0.102,0.102,0.102,0
2380,20090218,1.44,1.45,1.42,1.43,3667000
2382,20090218,0.51,0.51,0.485,0.49,1457000
2383,20090218,0.355,0.355,0.345,0.35,414000
2387,20090218,8.21,8.21,8.21,8.21,1000
2388,20090218,7.79,7.98,7.79,7.88,24433044
2389,20090218,0.265,0.265,0.265,0.265,0
2398,20090218,0.91,0.91,0.91,0.91,0
2600,20090218,3.96,4.15,3.87,4.07,69201144
2618,20090218,0.60,0.60,0.60,0.61,5240
2626,20090218,1.02,1.13,1.02,1.11,34602000
2628,20090218,22.00,22.65,21.80,22.45,57162624
2633,20090218,0.57,0.57,0.57,0.57,90000
2662,20090218,0.185,0.185,0.167,0.168,1040000
2668,20090218,0.22,0.22,0.22,0.22,0
2678,20090218,0.47,0.47,0.47,0.47,0
2688,20090218,7.33,7.40,7.18,7.36,1624000
2689,20090218,2.48,2.68,2.48,2.61,17313000
2698,20090218,2.38,2.38,2.23,2.35,1736889
2700,20090218,0.099,0.099,0.099,0.099,0
2722,20090218,0.60,0.63,0.59,0.62,5618000
2727,20090218,2.39,2.41,2.34,2.37,33266000
2728,20090218,0.54,0.54,0.54,0.54,0
2777,20090218,6.95,7.27,6.73,7.16,26637224
2778,20090218,1.89,1.91,1.87,1.89,4113000
2788,20090218,0.82,0.82,0.82,0.82,0
2800,20090218,13.00,13.22,12.86,13.16,12066256
2823,20090218,9.80,9.93,9.63,9.77,293254944
2833,20090218,128.80,131.00,127.20,130.70,14900
2866,20090218,1.16,1.23,1.15,1.21,41236152
2868,20090218,0.91,0.92,0.87,0.92,4442000
2877,20090218,4.41,4.58,4.41,4.54,618000
2878,20090218,0.175,0.175,0.172,0.174,2402000
2880,20090218,2.28,2.42,2.28,2.38,3116000
2882,20090218,1.17,1.26,1.15,1.23,19074400
2883,20090218,5.98,6.12,5.74,6.04,14770916
2888,20090218,82.00,82.50,80.95,81.90,2563740
2889,20090218,0.71,0.71,0.69,0.70,252000
2898,20090218,0.315,0.36,0.315,0.33,520000
2899,20090218,5.00,5.00,4.84,4.95,38917112
3300,20090218,0.57,0.57,0.54,0.56,4224000
3303,20090218,0.42,0.45,0.42,0.45,306000
3308,20090218,4.24,4.24,4.02,4.09,861000
3311,20090218,1.33,1.36,1.28,1.33,9216668
3313,20090218,0.81,0.82,0.79,0.82,2340000
3318,20090218,0.98,1.08,0.98,1.08,170000
3322,20090218,0.385,0.385,0.385,0.385,0
3323,20090218,9.35,9.43,9.00,9.31,34182872
3328,20090218,4.90,5.05,4.88,5.00,28260000
3330,20090218,2.47,2.70,2.43,2.68,9335000
3331,20090218,2.96,3.01,2.90,3.00,1941968
3335,20090218,0.48,0.485,0.46,0.475,924000
3336,20090218,1.88,1.95,1.88,1.89,251704
3337,20090218,0.59,0.59,0.59,0.59,104000
3339,20090218,4.00,4.10,3.92,4.10,1102000
3344,20090218,1.01,1.01,1.01,1.01,0
3355,20090218,0.09,0.097,0.09,0.097,430000
3366,20090218,0.88,0.88,0.88,0.88,0
3368,20090218,6.55,6.76,6.40,6.53,11577509
3377,20090218,3.71,3.84,3.63,3.81,12126000
3378,20090218,0.78,0.80,0.77,0.80,3088000
3382,20090218,1.82,1.94,1.82,1.87,1441000
3383,20090218,2.82,2.97,2.81,2.94,9876834
3389,20090218,1.13,1.28,1.13,1.22,10284000
3393,20090218,2.32,2.36,2.19,2.34,4084000
3398,20090218,0.395,0.415,0.395,0.41,608000
3399,20090218,1.52,1.54,1.52,1.54,21000
3800,20090218,0.57,0.58,0.57,0.58,531000
3808,20090218,4.52,4.60,4.50,4.58,373500
3813,20090218,0.75,0.82,0.72,0.82,8189000
3818,20090218,2.41,2.51,2.41,2.49,10267658
3823,20090218,0.15,0.15,0.15,0.15,0
3828,20090218,0.80,0.80,0.78,0.78,1017000
3833,20090218,2.05,2.10,1.98,2.09,1561000
3838,20090218,0.56,0.57,0.55,0.56,24794000
3868,20090218,1.55,1.56,1.51,1.56,291000
3883,20090218,0.85,0.86,0.82,0.86,5191000
3888,20090218,2.85,2.90,2.80,2.85,154000
3889,20090218,0.58,0.62,0.58,0.61,670000
3898,20090218,7.20,7.41,7.20,7.40,1053000
3899,20090218,1.45,1.51,1.45,1.49,24000
3900,20090218,2.83,2.86,2.76,2.83,333500
3918,20090218,0.73,0.75,0.70,0.70,2820000
3928,20090218,0.68,0.69,0.67,0.68,1100000
3933,20090218,2.75,2.82,2.69,2.71,4600000
3938,20090218,0.35,0.35,0.335,0.34,7376000
3968,20090218,12.10,12.34,11.92,12.34,35128444
3983,20090218,3.99,4.07,3.91,4.00,8994970
3988,20090218,2.07,2.17,2.06,2.14,627057664
3989,20090218,0.29,0.295,0.285,0.295,1468000
3993,20090218,3.25,3.38,3.25,3.30,9465539
3998,20090218,0.64,0.64,0.63,0.63,10354000
3999,20090218,0.96,0.99,0.96,0.98,130000
8002,20090218,0.69,0.69,0.69,0.69,0
8003,20090218,0.185,0.185,0.185,0.185,100000
8005,20090218,0.305,0.305,0.30,0.30,176000
8006,20090218,7.40,7.40,7.01,7.20,39800
8007,20090218,0.23,0.23,0.23,0.23,0
8008,20090218,0.54,0.55,0.53,0.54,3680500
8009,20090218,0.225,0.27,0.191,0.27,630000
8010,20090218,0.015,0.015,0.015,0.015,0
8011,20090218,0.068,0.068,0.065,0.068,2050000
8013,20090218,0.097,0.097,0.097,0.097,100000
8015,20090218,0.38,0.38,0.38,0.38,0
8016,20090218,1.44,1.44,1.44,1.44,0
8017,20090218,0.059,0.061,0.058,0.06,12164000
8019,20090218,0.07,0.07,0.07,0.07,330000
8021,20090218,0.068,0.068,0.068,0.068,0
8022,20090218,0.58,0.58,0.58,0.58,0
8025,20090218,0.088,0.088,0.088,0.088,0
8026,20090218,0.205,0.205,0.205,0.205,0
8028,20090218,0.04,0.04,0.04,0.04,90000
8029,20090218,0.60,0.60,0.60,0.58,5000
8032,20090218,0.038,0.042,0.037,0.042,484000
8033,20090218,0.088,0.088,0.088,0.088,12000
8035,20090218,0.64,0.64,0.64,0.64,0
8037,20090218,0.24,0.24,0.24,0.24,0
8041,20090218,0.041,0.042,0.041,0.042,3320000
8043,20090218,0.098,0.098,0.098,0.099,24000
8045,20090218,0.145,0.145,0.145,0.145,0
8046,20090218,0.34,0.36,0.34,0.355,6968000
8047,20090218,0.125,0.125,0.125,0.125,30000
8048,20090218,0.035,0.035,0.035,0.035,0
8049,20090218,0.20,0.21,0.20,0.205,132000
8050,20090218,0.16,0.16,0.16,0.16,0
8051,20090218,0.14,0.14,0.14,0.15,460000
8052,20090218,1.85,1.85,1.85,1.85,2000
8053,20090218,0.275,0.275,0.27,0.27,1005000
8055,20090218,0.385,0.385,0.38,0.385,520000
8058,20090218,2.12,2.18,2.10,2.11,158000
8060,20090218,0.082,0.082,0.081,0.082,220000
8061,20090218,0.035,0.035,0.035,0.035,0
8063,20090218,0.285,0.285,0.285,0.285,20000
8065,20090218,0.21,0.21,0.21,0.21,0
8067,20090218,0.182,0.182,0.182,0.182,0
8068,20090218,0.094,0.094,0.094,0.094,0
8069,20090218,6.98,7.00,6.93,7.01,217000
8070,20090218,0.435,0.48,0.43,0.48,308000
8071,20090218,0.047,0.048,0.044,0.046,30120000
8075,20090218,0.04,0.04,0.04,0.04,0
8076,20090218,0.11,0.11,0.11,0.11,0
8078,20090218,0.67,0.67,0.67,0.67,50000
8079,20090218,0.13,0.13,0.13,0.13,0
8080,20090218,0.42,0.42,0.42,0.42,0
8081,20090218,0.39,0.39,0.39,0.39,0
8082,20090218,0.051,0.06,0.051,0.058,550000
8083,20090218,0.036,0.036,0.026,0.031,100000
8086,20090218,0.079,0.079,0.079,0.079,0
8088,20090218,0.13,0.13,0.13,0.13,318000
8089,20090218,0.59,0.63,0.58,0.61,1328000
8091,20090218,0.125,0.125,0.125,0.125,240000
8092,20090218,0.04,0.04,0.04,0.04,0
8095,20090218,0.22,0.22,0.22,0.22,100000
8096,20090218,0.62,0.63,0.59,0.63,175000
8100,20090218,0.165,0.165,0.165,0.165,0
8102,20090218,0.39,0.45,0.39,0.45,840000
8103,20090218,0.185,0.185,0.185,0.185,0
8106,20090218,0.128,0.128,0.128,0.128,0
8108,20090218,0.053,0.065,0.053,0.065,8896000
8109,20090218,0.116,0.116,0.116,0.116,0
8110,20090218,0.108,0.108,0.108,0.108,0
8111,20090218,0.088,0.088,0.088,0.088,0
8112,20090218,0.38,0.38,0.365,0.37,412000
8115,20090218,0.19,0.19,0.19,0.19,0
8116,20090218,0.077,0.083,0.073,0.077,45880000
8117,20090218,0.048,0.049,0.048,0.049,1100000
8118,20090218,1.07,1.09,1.05,1.10,270000
8119,20090218,0.023,0.023,0.023,0.023,0
8120,20090218,0.048,0.048,0.048,0.048,0
8123,20090218,0.16,0.169,0.143,0.169,1602000
8126,20090218,0.30,0.30,0.30,0.30,0
8128,20090218,0.075,0.079,0.07,0.071,39488000
8129,20090218,0.045,0.045,0.043,0.043,1980000
8130,20090218,0.025,0.027,0.025,0.026,35980000
8131,20090218,0.17,0.17,0.17,0.17,0
8136,20090218,0.073,0.073,0.068,0.068,1304000
8137,20090218,0.495,0.495,0.495,0.495,16000
8139,20090218,0.19,0.19,0.19,0.19,0
8143,20090218,0.034,0.034,0.034,0.034,100000
8148,20090218,0.31,0.31,0.31,0.31,0
8149,20090218,0.53,0.53,0.53,0.53,7000
8150,20090218,0.60,0.68,0.60,0.65,9220000
8151,20090218,0.21,0.21,0.21,0.21,0
8153,20090218,0.133,0.153,0.133,0.152,394000
8155,20090218,0.30,0.30,0.30,0.30,0
8158,20090218,0.13,0.14,0.127,0.135,2870000
8167,20090218,0.13,0.131,0.115,0.116,12220000
8169,20090218,0.137,0.137,0.137,0.137,0
8171,20090218,0.125,0.125,0.125,0.125,560000
8172,20090218,0.027,0.027,0.027,0.027,1200000
8173,20090218,0.082,0.082,0.082,0.082,0
8175,20090218,0.088,0.088,0.088,0.088,0
8176,20090218,0.28,0.28,0.28,0.28,0
8178,20090218,0.101,0.101,0.101,0.101,0
8180,20090218,0.74,0.81,0.72,0.77,2248000
8182,20090218,0.10,0.107,0.10,0.106,6366000
8186,20090218,0.084,0.088,0.083,0.088,4900000
8188,20090218,0.345,0.345,0.345,0.345,0
8189,20090218,0.163,0.172,0.161,0.172,1050000
8190,20090218,0.028,0.031,0.028,0.031,210000
8192,20090218,0.149,0.149,0.145,0.145,3760000
8196,20090218,0.295,0.295,0.29,0.29,465000
8197,20090218,0.07,0.07,0.07,0.07,0
8198,20090218,0.25,0.25,0.25,0.25,0
8199,20090218,13.00,13.00,12.50,12.78,1966845
8200,20090218,0.031,0.031,0.031,0.031,0
8201,20090218,0.33,0.33,0.33,0.33,0
8202,20090218,0.097,0.104,0.085,0.086,91090000
8203,20090218,0.305,0.305,0.28,0.295,490000
8205,20090218,0.35,0.35,0.35,0.35,0
8206,20090218,0.75,0.78,0.69,0.78,153000
8208,20090218,0.71,0.71,0.71,0.71,4000
8210,20090218,0.27,0.27,0.27,0.27,0
8211,20090218,0.077,0.077,0.077,0.077,0
8212,20090218,0.26,0.26,0.24,0.245,830000
8213,20090218,0.03,0.03,0.03,0.03,100000
8216,20090218,0.56,0.56,0.56,0.56,0
8217,20090218,1.69,1.69,1.69,1.50,1000
8220,20090218,0.032,0.032,0.032,0.032,0
8221,20090218,0.43,0.43,0.43,0.43,40000
8225,20090218,0.50,0.50,0.50,0.50,0
8226,20090218,0.18,0.18,0.18,0.18,0
8227,20090218,0.095,0.095,0.095,0.095,0
8233,20090218,0.135,0.135,0.135,0.135,692000
8247,20090218,1.68,1.68,1.68,1.68,0
8250,20090218,0.064,0.064,0.064,0.064,0
8251,20090218,0.495,0.495,0.45,0.45,84000
8253,20090218,0.24,0.24,0.24,0.24,0
8258,20090218,0.08,0.08,0.08,0.08,0
8259,20090218,0.26,0.27,0.26,0.265,7331000
8262,20090218,0.85,0.85,0.85,0.85,0
8266,20090218,0.10,0.10,0.10,0.10,0
8270,20090218,0.36,0.36,0.36,0.36,20000
8271,20090218,0.18,0.18,0.18,0.18,0
8272,20090218,0.20,0.209,0.20,0.209,35000
8273,20090218,0.33,0.33,0.33,0.33,0
8277,20090218,5.62,5.65,5.38,5.49,387000
8279,20090218,0.10,0.10,0.096,0.10,180000
8285,20090218,1.69,1.69,1.62,1.64,944000
8286,20090218,0.23,0.23,0.23,0.23,0
8287,20090218,4.58,4.58,4.58,4.58,0
8290,20090218,0.44,0.44,0.44,0.44,150000
8292,20090218,0.25,0.25,0.25,0.25,0
8293,20090218,0.50,0.50,0.50,0.50,0
8298,20090218,0.13,0.13,0.13,0.13,0
8299,20090218,0.028,0.028,0.027,0.027,20848000
8301,20090218,0.087,0.087,0.087,0.087,0
8306,20090218,0.50,0.50,0.47,0.495,475000
8313,20090218,0.219,0.219,0.219,0.219,0
8317,20090218,0.08,0.08,0.08,0.08,0
8319,20090218,1.90,1.90,1.90,1.90,0
8329,20090218,0.61,0.61,0.61,0.61,0
8331,20090218,0.55,0.55,0.55,0.55,0
8340,20090218,0.105,0.105,0.105,0.105,0
8348,20090218,0.75,0.81,0.60,0.65,642000
8398,20090218,0.10,0.11,0.10,0.11,957500
DJI,20090218,7845.63,7845.63,7551.01,7552.60,332848416
HSI,20090218,12783.79,13031.28,12712.33,13016.00,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
No comments:
Post a Comment