2009-03-04

0001,20090304,60.40,62.20,60.15,61.60,5994753
0002,20090304,55.50,55.75,54.05,54.95,4673711
0003,20090304,11.06,11.76,11.06,11.52,8109624
0004,20090304,16.20,16.80,15.80,16.80,2922616
0005,20090304,44.80,45.30,43.55,44.20,69930568
0006,20090304,45.80,46.55,45.20,46.35,3472044
0007,20090304,0.395,0.395,0.385,0.39,14000
0008,20090304,3.68,3.73,3.68,3.72,10299345
0009,20090304,0.17,0.17,0.17,0.17,500000
0010,20090304,18.90,20.35,18.74,20.35,1275175
0011,20090304,81.00,81.45,80.20,81.00,5285537
0012,20090304,24.50,25.95,24.50,25.90,2927921
0013,20090304,38.00,39.10,37.80,38.80,7413157
0014,20090304,10.80,11.24,10.72,11.02,3048354
0015,20090304,0.34,0.34,0.34,0.34,0
0016,20090304,57.50,59.60,57.00,59.30,7374811
0017,20090304,6.24,6.88,6.20,6.73,17454218
0018,20090304,0.65,0.66,0.65,0.66,606000
0019,20090304,46.60,47.95,46.00,47.40,2390127
0020,20090304,12.04,12.94,11.36,12.64,1456101
0021,20090304,0.235,0.235,0.235,0.235,0
0022,20090304,0.049,0.05,0.049,0.05,600000
0023,20090304,14.30,14.88,14.30,14.72,7700346
0024,20090304,0.147,0.148,0.147,0.151,28000
0025,20090304,3.20,3.20,2.98,3.00,418000
0026,20090304,39.00,39.00,39.00,39.00,0
0027,20090304,1.24,1.25,1.20,1.22,4925000
0028,20090304,1.66,1.74,1.66,1.74,424000
0029,20090304,1.35,1.35,1.35,1.35,0
0030,20090304,0.255,0.255,0.255,0.255,0
0031,20090304,0.36,0.39,0.35,0.385,3345000
0032,20090304,6.05,6.06,6.05,6.06,46000
0033,20090304,0.90,0.90,0.90,0.90,0
0034,20090304,2.77,2.87,2.76,2.84,580000
0035,20090304,0.72,0.80,0.69,0.78,2975322
0036,20090304,0.395,0.395,0.395,0.395,39000
0037,20090304,0.121,0.121,0.121,0.121,0
0038,20090304,1.60,1.71,1.60,1.70,4624000
0039,20090304,0.20,0.20,0.20,0.20,0
0040,20090304,0.43,0.45,0.43,0.45,23087
0041,20090304,9.01,9.03,8.88,8.96,1253172
0042,20090304,0.59,0.63,0.56,0.62,370000
0043,20090304,0.161,0.165,0.156,0.165,710000
0044,20090304,65.35,68.00,65.10,68.00,20086
0045,20090304,4.41,4.69,4.40,4.66,427500
0046,20090304,0.84,0.84,0.82,0.84,10000
0047,20090304,0.40,0.40,0.40,0.40,0
0048,20090304,0.66,0.66,0.66,0.66,0
0049,20090304,2.61,2.68,2.56,2.61,375000
0050,20090304,4.01,4.12,4.01,4.13,16000
0051,20090304,6.20,6.20,6.20,6.20,0
0052,20090304,5.80,5.90,5.80,5.90,57000
0053,20090304,44.00,44.80,43.85,43.85,228028
0054,20090304,20.10,20.65,20.10,20.35,2137246
0055,20090304,0.08,0.082,0.08,0.081,1610000
0056,20090304,0.66,0.66,0.63,0.65,138000
0057,20090304,1.39,1.40,1.36,1.38,164000
0058,20090304,0.114,0.114,0.109,0.11,250000
0059,20090304,0.29,0.29,0.29,0.29,30000
0060,20090304,0.75,0.75,0.74,0.75,56000
0061,20090304,0.058,0.058,0.055,0.055,1474000
0062,20090304,19.00,19.64,19.00,19.48,111600
0063,20090304,0.08,0.08,0.08,0.08,0
0064,20090304,0.214,0.214,0.214,0.214,0
0066,20090304,16.86,16.90,16.50,16.82,4086272
0068,20090304,2.30,2.30,2.30,2.30,0
0069,20090304,8.59,8.92,8.50,8.79,2105125
0070,20090304,0.05,0.05,0.05,0.05,250000
0071,20090304,5.10,5.11,5.09,5.11,39000
0074,20090304,0.78,0.80,0.78,0.80,1856000
0075,20090304,1.05,1.05,1.05,1.05,0
0076,20090304,0.033,0.034,0.031,0.034,18724000
0077,20090304,1.05,1.05,1.05,1.05,50000
0078,20090304,1.47,1.49,1.39,1.42,2779800
0079,20090304,0.21,0.21,0.21,0.21,0
0080,20090304,13.30,13.32,13.30,13.30,116000
0081,20090304,2.10,2.18,2.10,2.17,6000
0082,20090304,0.145,0.16,0.145,0.148,2684000
0083,20090304,5.79,6.19,5.75,6.19,14541242
0084,20090304,0.56,0.56,0.56,0.56,100000
0085,20090304,0.58,0.63,0.55,0.63,718000
0086,20090304,4.68,4.68,4.60,4.67,880059
0087,20090304,9.26,9.38,9.20,9.35,112709
0088,20090304,2.25,2.38,2.23,2.32,351000
0089,20090304,2.22,2.22,2.22,2.22,0
0091,20090304,0.062,0.067,0.06,0.063,1440000
0092,20090304,0.23,0.235,0.23,0.231,3052000
0093,20090304,0.87,0.89,0.87,0.87,132000
0094,20090304,0.57,0.58,0.57,0.58,106000
0095,20090304,0.185,0.185,0.185,0.185,0
0096,20090304,153.50,153.50,153.50,153.50,0
0097,20090304,0.445,0.46,0.44,0.46,10117000
0098,20090304,1.03,1.06,1.03,1.07,48000
0099,20090304,0.435,0.44,0.435,0.44,76000
0100,20090304,1.52,1.55,1.47,1.55,286000
0101,20090304,14.20,15.48,14.20,15.40,8010729
0102,20090304,1.40,1.40,1.40,1.40,0
0103,20090304,0.35,0.35,0.335,0.345,802000
0104,20090304,0.40,0.40,0.40,0.40,0
0105,20090304,14.00,14.00,14.00,14.00,0
0106,20090304,0.16,0.172,0.16,0.16,16000
0107,20090304,1.23,1.28,1.21,1.27,3081051
0108,20090304,1.00,1.00,1.00,1.00,0
0109,20090304,0.023,0.023,0.022,0.023,8982500
0110,20090304,0.21,0.235,0.21,0.228,146000
0111,20090304,1.08,1.11,1.05,1.11,36000
0112,20090304,1.03,1.10,1.03,1.10,154000
0113,20090304,2.05,2.05,1.98,2.02,331500
0114,20090304,0.52,0.53,0.51,0.53,1290000
0115,20090304,0.11,0.128,0.11,0.128,2800000
0116,20090304,4.05,4.30,4.05,4.20,210000
0117,20090304,0.66,0.66,0.66,0.66,0
0118,20090304,0.29,0.29,0.29,0.29,0
0119,20090304,1.57,1.72,1.57,1.67,1455000
0120,20090304,0.33,0.33,0.33,0.33,0
0121,20090304,0.104,0.104,0.10,0.104,510000
0122,20090304,0.385,0.39,0.385,0.385,185000
0123,20090304,0.65,0.72,0.64,0.70,97112000
0124,20090304,0.66,0.74,0.64,0.70,656000
0125,20090304,1.40,1.40,1.40,1.40,100000
0126,20090304,0.40,0.405,0.40,0.40,1150000
0127,20090304,8.80,8.97,8.57,8.97,796000
0128,20090304,0.185,0.185,0.185,0.185,200000
0129,20090304,0.063,0.063,0.061,0.063,3508000
0130,20090304,0.68,0.68,0.68,0.69,26000
0131,20090304,0.90,0.91,0.89,0.90,381000
0132,20090304,0.121,0.121,0.121,0.121,0
0133,20090304,8.29,8.69,7.83,8.63,310000
0135,20090304,2.67,2.77,2.63,2.73,12727000
0136,20090304,0.071,0.071,0.071,0.071,0
0137,20090304,0.99,1.07,0.99,1.05,1128000
0138,20090304,0.46,0.46,0.46,0.46,15601
0139,20090304,0.111,0.115,0.111,0.115,330000
0140,20090304,0.15,0.15,0.15,0.15,0
0141,20090304,0.35,0.35,0.35,0.35,0
0142,20090304,2.81,2.88,2.78,2.86,1800509
0143,20090304,0.027,0.027,0.026,0.026,900000
0144,20090304,12.40,13.64,12.40,13.48,6888062
0145,20090304,0.50,0.57,0.50,0.57,18000
0146,20090304,1.16,1.16,1.16,1.16,0
0147,20090304,1.80,1.80,1.80,1.80,0
0148,20090304,12.70,13.52,12.70,13.38,1112660
0149,20090304,0.211,0.227,0.211,0.226,21515000
0151,20090304,3.08,3.10,3.04,3.04,11444000
0152,20090304,0.295,0.315,0.295,0.315,80790000
0154,20090304,0.81,0.84,0.80,0.84,160000
0155,20090304,0.057,0.059,0.056,0.057,5280000
0156,20090304,0.091,0.094,0.091,0.092,1422000
0157,20090304,1.13,1.20,1.13,1.16,666000
0158,20090304,48.80,48.80,48.80,48.80,0
0159,20090304,0.70,0.72,0.70,0.71,204402
0160,20090304,1.22,1.22,1.22,1.22,0
0161,20090304,1.62,1.63,1.61,1.62,2248000
0162,20090304,0.161,0.161,0.161,0.161,0
0163,20090304,0.48,0.50,0.48,0.495,376000
0164,20090304,0.315,0.315,0.315,0.315,480000
0165,20090304,9.18,9.80,9.10,9.80,6056471
0166,20090304,0.38,0.40,0.37,0.395,1728000
0167,20090304,0.16,0.16,0.146,0.15,1020000
0168,20090304,13.96,14.58,13.82,14.38,1739912
0170,20090304,2.60,2.60,2.60,2.60,0
0171,20090304,0.74,0.76,0.74,0.75,1244000
0172,20090304,0.35,0.36,0.35,0.36,770000
0173,20090304,0.89,0.94,0.86,0.92,2731175
0174,20090304,0.41,0.41,0.41,0.41,0
0175,20090304,0.63,0.66,0.62,0.65,6405000
0176,20090304,0.221,0.221,0.221,0.221,0
0177,20090304,5.04,5.24,5.01,5.14,4380000
0178,20090304,2.12,2.14,2.07,2.12,3198000
0179,20090304,1.29,1.36,1.29,1.34,4395500
0180,20090304,0.28,0.30,0.28,0.30,416000
0181,20090304,0.33,0.37,0.33,0.37,480000
0182,20090304,0.232,0.245,0.232,0.242,9270000
0183,20090304,4.90,4.90,4.90,4.90,0
0184,20090304,2.10,2.16,2.10,2.16,92000
0185,20090304,0.051,0.051,0.051,0.059,121600
0186,20090304,0.99,0.99,0.99,0.99,0
0187,20090304,0.86,0.87,0.81,0.86,388000
0188,20090304,0.09,0.09,0.09,0.09,0
0189,20090304,0.345,0.37,0.345,0.37,385000
0190,20090304,0.43,0.475,0.43,0.465,17180292
0191,20090304,0.235,0.248,0.23,0.248,653000
0192,20090304,0.01,0.01,0.01,0.01,0
0193,20090304,0.025,0.025,0.024,0.024,3905000
0194,20090304,2.89,2.90,2.85,2.90,312000
0195,20090304,2.20,2.20,2.20,2.20,0
0196,20090304,0.95,0.98,0.95,0.97,3674000
0197,20090304,0.445,0.45,0.435,0.45,2220000
0198,20090304,0.355,0.355,0.355,0.355,0
0199,20090304,0.027,0.028,0.026,0.026,9550000
0200,20090304,2.18,2.30,2.18,2.27,4251000
0201,20090304,0.074,0.077,0.073,0.076,7282000
0202,20090304,0.034,0.034,0.034,0.034,0
0203,20090304,2.27,2.43,2.25,2.39,7926000
0204,20090304,2.42,2.52,2.30,2.30,362000
0205,20090304,0.21,0.21,0.21,0.21,120000
0207,20090304,0.33,0.33,0.33,0.33,0
0208,20090304,0.40,0.40,0.39,0.39,2570000
0209,20090304,0.102,0.102,0.102,0.102,0
0210,20090304,1.25,1.34,1.25,1.33,2396000
0211,20090304,0.016,0.016,0.016,0.016,0
0212,20090304,7.65,7.65,7.65,7.65,0
0213,20090304,0.285,0.30,0.285,0.30,314000
0214,20090304,0.50,0.60,0.50,0.60,14405
0216,20090304,0.55,0.55,0.55,0.55,0
0217,20090304,0.43,0.49,0.43,0.465,2748000
0218,20090304,2.78,2.96,2.75,2.96,3125000
0219,20090304,0.54,0.54,0.54,0.54,0
0220,20090304,2.20,2.30,2.18,2.26,693761
0221,20090304,0.133,0.133,0.118,0.128,440000
0222,20090304,2.12,2.20,2.12,2.20,826000
0223,20090304,0.202,0.207,0.184,0.207,96000
0224,20090304,0.34,0.34,0.34,0.35,2000
0225,20090304,3.10,3.55,3.10,3.25,8000
0226,20090304,0.94,0.96,0.90,0.91,3365000
0227,20090304,0.63,0.67,0.63,0.67,3752000
0228,20090304,0.285,0.29,0.275,0.285,7884000
0229,20090304,0.51,0.54,0.51,0.54,122000
0230,20090304,0.57,0.61,0.57,0.61,348000
0231,20090304,0.055,0.058,0.055,0.058,380000
0232,20090304,0.114,0.122,0.114,0.118,2180000
0233,20090304,0.40,0.425,0.40,0.425,7040000
0234,20090304,0.084,0.085,0.084,0.085,2619600
0235,20090304,0.086,0.086,0.086,0.086,0
0236,20090304,1.00,1.00,1.00,1.00,0
0237,20090304,2.90,2.90,2.90,2.90,0
0239,20090304,0.80,0.80,0.80,0.80,65000
0240,20090304,0.165,0.187,0.165,0.186,640000
0241,20090304,0.13,0.13,0.122,0.126,1666000
0242,20090304,2.20,2.33,2.15,2.28,14225564
0243,20090304,0.119,0.119,0.119,0.119,0
0244,20090304,0.18,0.18,0.178,0.178,80000
0245,20090304,0.054,0.054,0.047,0.05,12241800
0246,20090304,4.38,4.70,4.38,4.59,4534500
0247,20090304,25.00,25.00,25.00,25.00,0
0248,20090304,0.135,0.135,0.135,0.135,0
0250,20090304,0.046,0.046,0.044,0.044,4020000
0251,20090304,2.43,2.50,2.43,2.48,514000
0252,20090304,1.85,1.85,1.85,1.85,0
0253,20090304,0.96,1.03,0.95,1.02,70000
0254,20090304,0.085,0.088,0.085,0.088,590000
0255,20090304,2.20,2.20,2.20,2.20,108000
0256,20090304,0.54,0.59,0.51,0.51,19576000
0257,20090304,1.39,1.47,1.39,1.46,4736000
0258,20090304,1.43,1.50,1.42,1.46,201826
0259,20090304,0.33,0.33,0.33,0.33,0
0260,20090304,0.11,0.116,0.105,0.115,610000
0261,20090304,0.01,0.01,0.01,0.01,0
0262,20090304,0.124,0.124,0.124,0.124,0
0263,20090304,0.127,0.132,0.127,0.13,8052000
0264,20090304,0.42,0.42,0.42,0.42,52000
0265,20090304,0.74,0.74,0.74,0.74,0
0266,20090304,4.60,4.60,4.60,4.60,0
0267,20090304,7.47,8.06,7.47,7.99,7493330
0268,20090304,0.85,0.90,0.85,0.89,3586000
0269,20090304,0.06,0.064,0.06,0.062,48607200
0270,20090304,2.91,3.11,2.91,3.10,11342847
0271,20090304,0.35,0.35,0.345,0.35,303000
0272,20090304,1.75,1.89,1.73,1.89,18917500
0273,20090304,0.87,0.96,0.87,0.94,629000
0274,20090304,0.26,0.265,0.25,0.265,35919000
0275,20090304,0.42,0.47,0.40,0.41,842000
0276,20090304,2.01,2.04,1.97,1.99,8781000
0277,20090304,3.00,3.00,3.00,3.00,0
0278,20090304,1.30,1.55,1.30,1.55,74000
0279,20090304,0.135,0.14,0.133,0.14,20501578
0280,20090304,0.37,0.37,0.36,0.36,102000
0281,20090304,0.135,0.18,0.135,0.179,108000
0282,20090304,0.76,0.82,0.76,0.76,7154000
0283,20090304,3.55,3.65,3.46,3.65,42000
0285,20090304,2.64,2.69,2.60,2.62,1418000
0286,20090304,0.197,0.204,0.193,0.195,3496002
0287,20090304,3.50,3.50,3.50,3.50,0
0288,20090304,0.077,0.077,0.077,0.077,0
0289,20090304,6.33,6.37,6.32,6.37,58000
0290,20090304,0.26,0.26,0.25,0.25,10254000
0291,20090304,10.96,11.38,10.90,11.30,6779558
0292,20090304,0.031,0.031,0.03,0.031,2501884
0293,20090304,7.81,7.94,7.67,7.88,5086349
0294,20090304,0.93,0.93,0.93,0.93,0
0295,20090304,0.024,0.024,0.022,0.023,4512000
0296,20090304,0.315,0.325,0.315,0.325,615000
0297,20090304,3.22,3.46,3.22,3.39,24391800
0298,20090304,0.15,0.162,0.15,0.152,5861000
0299,20090304,0.57,0.59,0.57,0.59,142000
0300,20090304,3.45,3.74,3.41,3.74,644000
0302,20090304,39.55,39.80,37.85,39.00,508000
0303,20090304,30.00,30.20,29.10,29.20,551435
0304,20090304,1.50,1.50,1.50,1.50,0
0305,20090304,0.47,0.47,0.45,0.45,290000
0306,20090304,0.76,0.76,0.76,0.76,0
0307,20090304,0.057,0.057,0.057,0.057,0
0308,20090304,1.11,1.17,1.09,1.14,29186180
0309,20090304,0.15,0.15,0.15,0.15,150000
0310,20090304,0.55,0.55,0.55,0.56,44000
0311,20090304,0.425,0.425,0.42,0.42,1500000
0313,20090304,0.066,0.066,0.063,0.066,7648000
0315,20090304,4.40,4.42,4.25,4.25,251500
0316,20090304,16.60,17.44,16.04,17.36,421380
0317,20090304,8.06,8.54,8.06,8.52,2384000
0318,20090304,0.075,0.081,0.074,0.08,1800000
0319,20090304,0.64,0.64,0.61,0.62,72000
0320,20090304,0.63,0.63,0.63,0.63,0
0321,20090304,3.23,3.31,3.23,3.26,632000
0322,20090304,8.50,8.60,8.36,8.48,3627000
0323,20090304,2.32,2.51,2.32,2.48,76524000
0326,20090304,0.015,0.015,0.012,0.013,164949808
0328,20090304,1.20,1.21,1.18,1.19,342000
0329,20090304,0.18,0.18,0.18,0.18,100000
0330,20090304,42.10,43.20,41.15,43.05,2002171
0332,20090304,0.088,0.116,0.08,0.098,104510000
0333,20090304,0.20,0.21,0.20,0.202,682000
0334,20090304,0.146,0.149,0.146,0.147,1212000
0335,20090304,0.65,0.65,0.65,0.65,0
0336,20090304,5.25,5.48,5.20,5.33,1249266
0337,20090304,0.80,0.88,0.80,0.87,3169000
0338,20090304,1.71,1.81,1.71,1.79,8930000
0339,20090304,0.245,0.245,0.245,0.245,0
0340,20090304,0.244,0.26,0.244,0.25,54846000
0341,20090304,16.40,16.76,15.96,16.50,1488118
0342,20090304,0.27,0.27,0.25,0.25,142000
0343,20090304,0.73,0.74,0.73,0.73,410400
0345,20090304,3.14,3.20,3.14,3.14,468000
0346,20090304,0.74,0.77,0.73,0.76,21330000
0347,20090304,6.84,7.30,6.82,7.18,35841060
0348,20090304,0.068,0.068,0.063,0.064,522000
0349,20090304,6.94,7.11,6.83,7.05,1344662
0350,20090304,0.81,0.89,0.81,0.89,400000
0351,20090304,0.066,0.068,0.065,0.067,5150000
0352,20090304,0.375,0.38,0.375,0.38,246000
0353,20090304,0.069,0.079,0.066,0.075,50726000
0355,20090304,0.275,0.29,0.275,0.29,1277840
0357,20090304,2.87,2.97,2.87,2.90,384200
0358,20090304,5.60,6.20,5.60,6.10,50428736
0359,20090304,0.49,0.49,0.49,0.49,0
0360,20090304,0.88,0.88,0.88,0.88,0
0361,20090304,0.32,0.34,0.32,0.32,100000
0362,20090304,0.177,0.178,0.177,0.178,410000
0363,20090304,18.00,18.50,17.82,18.02,1191108
0365,20090304,0.12,0.12,0.12,0.12,0
0366,20090304,2.07,2.16,2.07,2.11,432000
0367,20090304,0.29,0.295,0.285,0.29,2004000
0368,20090304,1.57,1.71,1.55,1.69,5787300
0369,20090304,1.00,1.00,0.99,1.00,102000
0370,20090304,0.045,0.052,0.045,0.048,8792000
0371,20090304,0.78,0.78,0.78,0.79,50000
0372,20090304,0.062,0.07,0.062,0.065,1885055
0373,20090304,12.34,12.34,12.34,12.34,4000
0374,20090304,2.40,2.40,2.40,2.40,0
0375,20090304,2.75,2.75,2.75,2.75,5000
0376,20090304,0.10,0.10,0.10,0.10,0
0377,20090304,0.34,0.34,0.34,0.34,0
0378,20090304,2.22,2.22,2.22,2.22,0
0379,20090304,0.118,0.13,0.118,0.126,3000000
0380,20090304,0.028,0.029,0.028,0.029,12340000
0381,20090304,0.245,0.245,0.245,0.245,0
0382,20090304,0.147,0.152,0.147,0.152,2774000
0383,20090304,0.445,0.445,0.445,0.445,0
0384,20090304,1.10,1.14,1.09,1.12,8238181
0385,20090304,0.156,0.156,0.15,0.15,26000
0386,20090304,3.80,4.10,3.80,4.00,168388512
0387,20090304,0.44,0.44,0.42,0.44,204000
0388,20090304,55.30,61.20,55.30,59.60,13125070
0390,20090304,4.00,4.41,4.00,4.31,40771472
0391,20090304,0.201,0.219,0.20,0.201,132000
0392,20090304,29.00,30.70,28.10,30.15,757900
0393,20090304,1.79,1.79,1.71,1.79,626000
0395,20090304,2.90,2.95,2.90,2.95,32000
0397,20090304,0.011,0.011,0.01,0.01,972434304
0398,20090304,0.86,0.88,0.84,0.87,390000
0399,20090304,0.355,0.355,0.34,0.35,5710000
0402,20090304,0.145,0.145,0.145,0.145,0
0403,20090304,0.285,0.34,0.275,0.34,8000
0404,20090304,0.62,0.67,0.62,0.65,1620000
0405,20090304,1.72,1.72,1.63,1.67,801090
0406,20090304,0.80,0.82,0.80,0.80,216000
0408,20090304,2.15,2.15,2.10,2.14,812000
0409,20090304,0.245,0.246,0.237,0.246,460000
0410,20090304,2.43,2.56,2.38,2.52,17186450
0411,20090304,3.50,3.50,3.50,3.50,0
0412,20090304,0.62,0.62,0.57,0.62,709060
0413,20090304,0.36,0.36,0.36,0.36,0
0416,20090304,2.59,2.59,2.59,2.59,82000
0417,20090304,0.81,0.81,0.81,0.81,0
0418,20090304,0.142,0.161,0.142,0.165,84000
0419,20090304,0.038,0.039,0.038,0.038,13250000
0420,20090304,0.275,0.305,0.275,0.285,878000
0422,20090304,0.39,0.415,0.39,0.40,2561000
0423,20090304,1.24,1.26,1.23,1.24,360000
0425,20090304,3.11,3.26,3.10,3.18,528000
0426,20090304,0.23,0.23,0.23,0.23,0
0428,20090304,4.77,4.77,4.77,4.77,0
0430,20090304,0.06,0.06,0.06,0.06,0
0431,20090304,0.18,0.18,0.18,0.18,0
0432,20090304,1.43,1.45,1.40,1.45,2127000
0433,20090304,0.062,0.064,0.061,0.062,5812500
0435,20090304,1.14,1.17,1.13,1.17,593000
0438,20090304,0.39,0.40,0.38,0.395,166000
0439,20090304,0.025,0.025,0.025,0.025,0
0440,20090304,17.80,17.80,17.00,17.28,24800
0444,20090304,0.305,0.305,0.305,0.305,0
0448,20090304,0.295,0.30,0.295,0.30,240000
0450,20090304,0.90,0.93,0.90,0.93,18168
0451,20090304,1.17,1.17,1.17,1.17,0
0455,20090304,0.45,0.46,0.45,0.45,560000
0456,20090304,0.265,0.265,0.265,0.265,0
0457,20090304,0.30,0.30,0.30,0.30,0
0458,20090304,1.00,1.00,1.00,1.00,0
0462,20090304,0.21,0.22,0.21,0.22,192000
0464,20090304,0.244,0.244,0.244,0.244,0
0467,20090304,0.248,0.265,0.246,0.265,7456000
0469,20090304,0.105,0.11,0.105,0.11,95500
0471,20090304,0.033,0.036,0.033,0.034,8672500
0472,20090304,0.243,0.247,0.24,0.24,830000
0474,20090304,0.40,0.40,0.40,0.40,0
0475,20090304,0.37,0.37,0.37,0.37,0
0476,20090304,0.192,0.213,0.192,0.20,2050000
0477,20090304,0.37,0.37,0.37,0.37,4588000
0479,20090304,0.025,0.025,0.025,0.025,0
0480,20090304,1.48,1.61,1.48,1.60,619200
0482,20090304,1.14,1.14,1.14,1.14,60000
0483,20090304,0.85,0.85,0.85,0.85,0
0485,20090304,0.195,0.195,0.195,0.195,0
0487,20090304,0.48,0.49,0.455,0.48,272000
0488,20090304,0.087,0.094,0.087,0.092,86773000
0489,20090304,2.66,2.92,2.66,2.83,11588409
0491,20090304,0.027,0.027,0.026,0.029,1228000
0493,20090304,1.12,1.12,1.12,1.12,0
0494,20090304,17.40,18.08,16.96,18.00,12082840
0495,20090304,0.116,0.116,0.116,0.116,0
0496,20090304,0.60,0.65,0.58,0.58,162000
0497,20090304,0.095,0.095,0.095,0.095,1000000
0498,20090304,0.325,0.34,0.32,0.33,3659598
0499,20090304,0.184,0.192,0.18,0.192,874400
0500,20090304,0.33,0.345,0.325,0.325,2858000
0501,20090304,0.01,0.01,0.01,0.01,0
0502,20090304,0.58,0.58,0.58,0.58,0
0504,20090304,0.022,0.022,0.022,0.022,0
0505,20090304,0.55,0.61,0.55,0.61,325000
0506,20090304,2.60,2.64,2.59,2.63,1860000
0508,20090304,0.70,0.70,0.70,0.71,24000
0509,20090304,0.182,0.194,0.182,0.193,2465000
0511,20090304,25.70,27.00,25.40,27.00,268354
0512,20090304,0.31,0.31,0.31,0.31,0
0513,20090304,0.55,0.55,0.55,0.55,0
0515,20090304,0.28,0.28,0.27,0.27,190000
0516,20090304,0.215,0.215,0.215,0.215,0
0517,20090304,1.46,1.58,1.45,1.55,3165500
0518,20090304,0.85,0.92,0.85,0.92,132000
0519,20090304,0.145,0.145,0.145,0.145,50000
0521,20090304,0.29,0.30,0.29,0.30,432000
0522,20090304,21.20,21.55,20.35,21.15,641490
0524,20090304,0.295,0.295,0.295,0.295,0
0525,20090304,2.27,2.42,2.27,2.39,7652032
0526,20090304,0.122,0.134,0.122,0.134,398000
0527,20090304,0.235,0.235,0.235,0.235,0
0528,20090304,0.24,0.24,0.24,0.24,0
0528,20090304,0.24,0.24,0.24,0.24,0
0529,20090304,0.93,0.93,0.82,0.83,32000
0530,20090304,0.04,0.044,0.039,0.042,8974500
0531,20090304,0.67,0.77,0.67,0.69,231000
0532,20090304,0.70,0.70,0.70,0.70,0
0533,20090304,0.99,0.99,0.98,0.99,702000
0535,20090304,0.072,0.072,0.069,0.069,828000
0536,20090304,0.57,0.58,0.57,0.58,226000
0538,20090304,3.20,3.20,3.03,3.16,1390000
0539,20090304,0.40,0.40,0.375,0.38,534000
0542,20090304,0.036,0.041,0.036,0.041,2000000
0543,20090304,1.17,1.19,1.17,1.18,252000
0544,20090304,0.022,0.024,0.022,0.024,7200000
0546,20090304,0.69,0.72,0.69,0.70,4886000
0547,20090304,0.039,0.039,0.039,0.039,0
0548,20090304,2.23,2.39,2.23,2.34,1692529
0549,20090304,0.213,0.24,0.208,0.24,430000
0550,20090304,0.64,0.66,0.64,0.65,120000
0551,20090304,14.82,15.70,14.60,15.70,2726837
0552,20090304,4.23,4.55,4.23,4.46,13298000
0553,20090304,0.94,1.04,0.94,1.02,836000
0554,20090304,0.215,0.215,0.215,0.215,14000
0555,20090304,0.29,0.29,0.28,0.29,7400000
0556,20090304,0.72,0.78,0.72,0.75,60000
0557,20090304,0.46,0.46,0.46,0.46,0
0558,20090304,0.34,0.34,0.34,0.34,0
0559,20090304,0.33,0.33,0.33,0.33,10000
0560,20090304,0.69,0.72,0.69,0.71,400000
0563,20090304,4.95,4.95,4.95,4.95,0
0565,20090304,0.21,0.21,0.21,0.21,0
0566,20090304,0.203,0.203,0.203,0.203,0
0567,20090304,0.25,0.25,0.25,0.295,2000
0568,20090304,0.55,0.56,0.54,0.54,7172000
0568,20090304,0.55,0.56,0.54,0.54,7172000
0569,20090304,1.36,1.45,1.36,1.45,886000
0570,20090304,0.455,0.455,0.455,0.455,20000
0571,20090304,1.10,1.14,1.05,1.09,4188000
0572,20090304,0.201,0.209,0.199,0.207,1370000
0573,20090304,1.50,1.51,1.50,1.50,53000
0575,20090304,0.112,0.12,0.11,0.12,10787000
0576,20090304,4.91,5.19,4.87,5.10,11108902
0577,20090304,0.325,0.325,0.325,0.325,0
0578,20090304,1.20,1.29,1.18,1.23,289000
0581,20090304,1.20,1.21,1.15,1.20,454000
0582,20090304,0.86,0.86,0.86,0.86,0
0583,20090304,1.16,1.32,1.16,1.20,12044176
0585,20090304,0.34,0.34,0.34,0.34,0
0587,20090304,0.48,0.50,0.48,0.495,1096000
0588,20090304,1.03,1.15,1.03,1.06,15075600
0589,20090304,8.42,8.42,7.71,8.06,4131000
0590,20090304,1.73,1.80,1.73,1.78,356000
0592,20090304,0.19,0.19,0.186,0.186,408000
0593,20090304,2.29,2.29,2.29,2.29,0
0595,20090304,0.19,0.19,0.19,0.19,0
0597,20090304,0.26,0.265,0.255,0.265,12771807
0598,20090304,1.12,1.18,1.09,1.16,6765000
0599,20090304,0.41,0.41,0.41,0.41,0
0600,20090304,0.125,0.129,0.122,0.129,312000
0601,20090304,0.11,0.11,0.11,0.11,0
0602,20090304,0.27,0.27,0.27,0.27,0
0603,20090304,0.22,0.232,0.217,0.232,4140000
0604,20090304,1.20,1.43,1.20,1.36,36568000
0605,20090304,0.125,0.125,0.117,0.117,98000
0606,20090304,3.47,3.61,3.37,3.57,4413000
0607,20090304,0.48,0.48,0.48,0.48,0
0608,20090304,1.36,1.40,1.36,1.40,34000
0609,20090304,0.35,0.35,0.35,0.35,0
0610,20090304,0.63,0.63,0.63,0.63,0
0611,20090304,0.30,0.30,0.29,0.30,922000
0612,20090304,0.047,0.048,0.047,0.048,156000
0613,20090304,0.047,0.049,0.045,0.049,5442000
0616,20090304,0.135,0.142,0.135,0.142,51000
0617,20090304,0.92,0.98,0.92,0.98,64000
0618,20090304,0.14,0.14,0.14,0.14,0
0619,20090304,0.045,0.045,0.044,0.045,1200000
0620,20090304,0.029,0.029,0.027,0.028,4720000
0621,20090304,1.05,1.05,1.05,1.05,0
0622,20090304,0.108,0.11,0.105,0.109,5943925
0623,20090304,1.10,1.10,1.10,1.10,0
0625,20090304,2.20,2.20,2.05,2.18,113995
0626,20090304,2.08,2.08,2.05,2.07,1618000
0627,20090304,0.014,0.014,0.014,0.014,0
0628,20090304,0.285,0.30,0.285,0.30,464000
0629,20090304,0.475,0.50,0.475,0.48,161000
0630,20090304,0.26,0.265,0.255,0.265,2750000
0632,20090304,0.26,0.26,0.26,0.26,0
0635,20090304,0.82,0.89,0.82,0.88,40600
0636,20090304,1.80,1.87,1.75,1.84,884000
0637,20090304,0.35,0.35,0.35,0.35,0
0638,20090304,1.26,1.26,1.26,1.26,0
0639,20090304,1.83,1.83,1.65,1.70,7089704
0641,20090304,1.24,1.24,1.24,1.24,0
0643,20090304,0.22,0.22,0.22,0.22,250000
0645,20090304,0.37,0.37,0.37,0.37,0
0646,20090304,0.17,0.17,0.17,0.17,496000
0647,20090304,0.117,0.117,0.117,0.117,0
0648,20090304,0.029,0.03,0.029,0.03,14364000
0650,20090304,0.22,0.22,0.22,0.22,0
0651,20090304,0.019,0.02,0.019,0.02,69060000
0653,20090304,3.13,3.19,3.13,3.16,55000
0655,20090304,0.63,0.63,0.58,0.63,364000
0656,20090304,2.22,2.40,2.22,2.39,5029392
0657,20090304,0.20,0.20,0.20,0.20,0
0658,20090304,10.02,10.20,9.88,9.98,2728900
0659,20090304,9.49,9.93,9.49,9.68,228750
0660,20090304,0.50,0.52,0.48,0.51,24170000
0661,20090304,0.205,0.208,0.203,0.208,2336000
0662,20090304,2.00,2.02,2.00,2.00,166000
0663,20090304,0.141,0.141,0.141,0.141,0
0665,20090304,1.16,1.21,0.99,1.17,2506000
0666,20090304,0.086,0.089,0.081,0.086,1408000
0667,20090304,0.41,0.42,0.40,0.42,498000
0668,20090304,0.50,0.50,0.50,0.50,264000
0669,20090304,2.58,2.75,2.53,2.63,7561500
0670,20090304,0.97,1.04,0.97,1.02,6657000
0672,20090304,0.89,0.93,0.89,0.92,1336000
0673,20090304,0.21,0.21,0.21,0.21,0
0674,20090304,0.199,0.199,0.18,0.18,324000
0675,20090304,0.15,0.15,0.15,0.15,0
0676,20090304,1.37,1.38,1.37,1.38,30000
0677,20090304,0.22,0.24,0.22,0.237,476000
0678,20090304,0.50,0.50,0.50,0.50,28000
0679,20090304,0.148,0.148,0.148,0.148,0
0680,20090304,0.039,0.041,0.038,0.04,23550000
0681,20090304,0.167,0.171,0.149,0.158,4368000
0682,20090304,4.08,4.28,4.05,4.10,6681492
0683,20090304,14.00,15.28,13.78,14.90,2895863
0684,20090304,0.78,0.78,0.78,0.78,0
0685,20090304,1.04,1.22,1.04,1.22,11000
0686,20090304,0.485,0.485,0.485,0.485,6000
0687,20090304,0.425,0.425,0.425,0.425,50000
0688,20090304,10.26,11.10,10.26,10.84,44386504
0689,20090304,0.072,0.08,0.071,0.077,10720000
0690,20090304,0.052,0.057,0.05,0.057,20256000
0691,20090304,2.30,2.42,2.30,2.35,2787000
0692,20090304,0.145,0.145,0.133,0.145,202000
0693,20090304,1.09,1.09,1.09,1.09,0
0694,20090304,2.58,2.90,2.58,2.83,15603612
0696,20090304,2.99,3.10,2.90,3.10,332000
0697,20090304,0.74,0.77,0.73,0.77,59730000
0698,20090304,0.063,0.066,0.063,0.065,2670000
0700,20090304,43.45,46.45,43.45,45.50,3746523
0701,20090304,0.097,0.097,0.097,0.097,0
0702,20090304,0.31,0.35,0.305,0.31,66665000
0703,20090304,0.30,0.30,0.30,0.30,0
0704,20090304,0.49,0.49,0.475,0.485,166000
0705,20090304,0.81,0.81,0.80,0.81,126000
0706,20090304,0.08,0.08,0.08,0.08,0
0707,20090304,0.169,0.18,0.169,0.179,216000
0708,20090304,0.143,0.159,0.139,0.159,1650000
0709,20090304,1.80,1.81,1.76,1.79,5690000
0710,20090304,1.75,1.84,1.75,1.81,368000
0711,20090304,0.335,0.345,0.335,0.345,634000
0713,20090304,0.095,0.095,0.095,0.095,2000
0715,20090304,0.59,0.60,0.58,0.59,7396000
0716,20090304,0.64,0.64,0.47,0.47,43280104
0717,20090304,0.204,0.22,0.20,0.21,1092000
0718,20090304,0.23,0.23,0.23,0.23,0
0719,20090304,1.29,1.29,1.27,1.27,50000
0720,20090304,0.18,0.18,0.18,0.18,0
0721,20090304,0.05,0.05,0.05,0.05,0
0722,20090304,1.53,1.53,1.53,1.53,0
0723,20090304,0.128,0.128,0.128,0.128,0
0724,20090304,0.075,0.077,0.066,0.073,2160000
0725,20090304,0.43,0.43,0.43,0.43,0
0726,20090304,0.25,0.25,0.25,0.25,0
0727,20090304,0.375,0.375,0.375,0.375,100000
0728,20090304,2.59,2.80,2.59,2.74,109177936
0729,20090304,0.04,0.04,0.04,0.04,100000
0730,20090304,0.237,0.237,0.237,0.237,118000
0731,20090304,0.39,0.395,0.39,0.39,176000
0732,20090304,3.95,3.95,3.85,3.93,218000
0733,20090304,0.83,0.88,0.83,0.88,1720000
0735,20090304,0.285,0.305,0.28,0.30,36136000
0736,20090304,0.086,0.089,0.086,0.089,1100000
0737,20090304,4.53,4.58,4.46,4.46,522000
0738,20090304,0.59,0.68,0.59,0.67,736000
0739,20090304,1.14,1.23,1.13,1.21,7439000
0743,20090304,3.28,3.60,3.26,3.40,1676500
0745,20090304,0.10,0.10,0.094,0.099,13802000
0746,20090304,0.49,0.49,0.49,0.49,0
0747,20090304,0.60,0.60,0.60,0.60,0
0750,20090304,0.88,1.02,0.88,1.02,1210000
0751,20090304,0.59,0.63,0.59,0.63,2446000
0752,20090304,0.42,0.445,0.42,0.445,2266778
0753,20090304,1.96,2.18,1.96,2.10,13101344
0754,20090304,3.26,3.54,3.20,3.44,16724000
0755,20090304,0.134,0.136,0.128,0.135,2750000
0756,20090304,0.74,0.74,0.74,0.74,0
0757,20090304,1.10,1.21,1.07,1.21,4696000
0758,20090304,0.115,0.115,0.115,0.115,0
0759,20090304,0.12,0.12,0.12,0.12,0
0760,20090304,0.214,0.226,0.213,0.226,795000
0761,20090304,0.102,0.109,0.102,0.107,2500000
0762,20090304,7.09,7.54,7.09,7.54,52193224
0763,20090304,23.95,25.80,23.75,25.30,2466200
0764,20090304,0.08,0.08,0.073,0.074,3313600
0765,20090304,0.28,0.295,0.28,0.295,612000
0766,20090304,0.049,0.049,0.045,0.045,3330000
0767,20090304,0.045,0.045,0.045,0.045,0
0768,20090304,0.025,0.025,0.025,0.031,200000
0769,20090304,0.72,0.77,0.70,0.75,2394000
0770,20090304,1.75,1.75,1.75,1.75,1000
0771,20090304,1.67,1.67,1.67,1.67,0
0789,20090304,0.40,0.40,0.40,0.40,4000
0794,20090304,1.16,1.18,1.15,1.15,870000
0800,20090304,1.25,1.25,1.17,1.20,352000
0802,20090304,7.18,7.74,7.17,7.34,332000
0806,20090304,2.10,2.16,2.10,2.15,790295
0808,20090304,0.86,0.87,0.84,0.86,1536000
0809,20090304,0.85,0.91,0.85,0.89,4492000
0810,20090304,0.128,0.132,0.128,0.13,720000
0811,20090304,1.85,2.00,1.85,2.00,2147000
0812,20090304,0.22,0.22,0.22,0.22,0
0813,20090304,4.15,4.71,4.15,4.57,28808000
0814,20090304,2.29,2.29,2.16,2.21,142000
0817,20090304,1.52,1.64,1.51,1.63,9252000
0818,20090304,0.56,0.60,0.56,0.59,1386000
0819,20090304,0.97,1.01,0.97,1.00,1514000
0820,20090304,3.94,4.10,3.90,4.06,407500
0822,20090304,0.197,0.198,0.197,0.198,190000
0823,20090304,14.46,15.04,14.46,14.90,6894066
0825,20090304,2.50,2.75,2.41,2.67,2810000
0826,20090304,1.60,1.60,1.48,1.50,307000
0828,20090304,1.10,1.16,1.10,1.13,314000
0832,20090304,0.69,0.73,0.69,0.72,1667000
0833,20090304,0.236,0.236,0.236,0.236,0
0834,20090304,0.90,0.92,0.86,0.92,228000
0835,20090304,0.24,0.25,0.22,0.225,1110000
0836,20090304,14.48,14.58,14.02,14.46,6164862
0838,20090304,0.54,0.54,0.54,0.54,0
0848,20090304,0.66,0.72,0.66,0.70,11922000
0850,20090304,0.193,0.211,0.193,0.202,24171090
0851,20090304,0.16,0.16,0.16,0.16,0
0852,20090304,2.50,2.50,2.50,2.48,1000
0855,20090304,1.00,1.05,0.99,1.05,3856100
0856,20090304,0.52,0.54,0.52,0.54,228000
0857,20090304,5.05,5.46,5.05,5.35,144859360
0858,20090304,1.97,1.97,1.97,1.97,0
0859,20090304,0.28,0.28,0.28,0.28,0
0860,20090304,0.205,0.205,0.205,0.205,0
0861,20090304,3.08,3.24,3.00,3.15,2285000
0862,20090304,1.70,1.70,1.70,1.72,4000
0868,20090304,2.60,2.78,2.60,2.71,2726000
0869,20090304,0.068,0.068,0.068,0.068,106380
0870,20090304,0.65,0.65,0.65,0.65,0
0874,20090304,2.25,2.42,2.25,2.42,1036000
0875,20090304,0.043,0.043,0.043,0.043,0
0876,20090304,0.345,0.345,0.345,0.345,0
0878,20090304,1.84,1.84,1.84,1.84,0
0880,20090304,1.70,1.73,1.70,1.72,1332000
0882,20090304,2.42,2.54,2.40,2.52,1686000
0883,20090304,6.00,6.47,6.00,6.33,141130224
0885,20090304,0.20,0.20,0.183,0.184,5340000
0887,20090304,0.168,0.168,0.153,0.158,6120000
0888,20090304,0.54,0.54,0.52,0.53,308000
0889,20090304,0.73,0.73,0.73,0.73,0
0894,20090304,0.58,0.58,0.58,0.58,0
0896,20090304,0.33,0.33,0.33,0.33,0
0897,20090304,0.135,0.14,0.133,0.134,7911000
0898,20090304,0.10,0.10,0.10,0.10,0
0899,20090304,0.34,0.34,0.34,0.34,0
0900,20090304,3.13,3.13,3.13,3.13,2000
0901,20090304,0.093,0.098,0.087,0.095,2126400
0902,20090304,5.00,5.40,5.00,5.25,33285160
0903,20090304,2.05,2.12,2.02,2.12,6397976
0904,20090304,4.80,4.99,4.80,4.98,630000
0905,20090304,0.06,0.07,0.05,0.066,6240000
0906,20090304,15.28,15.28,15.28,15.28,0
0907,20090304,0.52,0.52,0.52,0.52,0
0908,20090304,0.275,0.28,0.27,0.28,686000
0909,20090304,0.21,0.236,0.21,0.225,1680000
0910,20090304,0.275,0.285,0.275,0.285,20434000
0912,20090304,0.43,0.43,0.43,0.43,0
0913,20090304,0.138,0.155,0.138,0.152,10063000
0914,20090304,34.40,39.50,34.40,38.75,9379403
0915,20090304,0.15,0.15,0.15,0.15,52000
0917,20090304,1.73,1.83,1.72,1.79,5267600
0918,20090304,0.096,0.096,0.096,0.096,2000
0919,20090304,0.40,0.40,0.39,0.40,392000
0921,20090304,0.59,0.62,0.58,0.62,6224000
0922,20090304,0.102,0.107,0.102,0.107,192000
0925,20090304,0.16,0.16,0.16,0.16,150000
0927,20090304,1.14,1.15,1.12,1.15,80000
0928,20090304,0.40,0.40,0.40,0.40,0
0929,20090304,0.255,0.265,0.24,0.25,2285000
0931,20090304,0.077,0.077,0.077,0.077,0
0933,20090304,1.46,1.54,1.46,1.50,616000
0934,20090304,1.22,1.22,1.15,1.15,292000
0938,20090304,0.28,0.28,0.28,0.28,44000
0939,20090304,3.79,4.01,3.79,3.96,422267456
0941,20090304,65.00,68.15,65.00,67.70,24106212
0943,20090304,0.151,0.157,0.14,0.155,3016000
0945,20090304,64.00,66.00,63.00,65.00,1508779
0952,20090304,0.31,0.31,0.31,0.31,0
0959,20090304,0.178,0.178,0.167,0.17,12545000
0963,20090304,0.70,0.70,0.70,0.70,2500
0966,20090304,9.00,9.48,8.79,9.24,2144500
0968,20090304,2.39,2.51,2.38,2.49,1805000
0969,20090304,0.45,0.45,0.45,0.45,0
0970,20090304,0.43,0.445,0.42,0.44,10680000
0978,20090304,0.06,0.06,0.06,0.06,100000
0979,20090304,0.41,0.41,0.41,0.41,2000
0980,20090304,7.00,7.00,6.57,6.85,292000
0981,20090304,0.26,0.27,0.26,0.265,19175000
0982,20090304,0.80,0.80,0.80,0.80,1000000
0983,20090304,5.56,5.79,5.50,5.68,862000
0984,20090304,8.75,8.75,8.75,8.75,0
0985,20090304,0.028,0.029,0.027,0.028,64942000
0986,20090304,0.21,0.21,0.21,0.21,0
0987,20090304,0.34,0.34,0.33,0.34,202000
0988,20090304,0.67,0.68,0.66,0.67,2655010
0989,20090304,0.097,0.097,0.097,0.095,1000
0990,20090304,0.065,0.065,0.065,0.072,10000
0991,20090304,3.02,3.28,3.02,3.23,31477272
0992,20090304,1.40,1.51,1.40,1.47,46802276
0993,20090304,0.102,0.102,0.102,0.102,0
0995,20090304,3.00,3.04,2.95,2.98,3602800
0996,20090304,1.74,1.78,1.72,1.78,1283600
0997,20090304,1.60,1.60,1.60,1.60,0
0998,20090304,2.66,2.87,2.66,2.85,36884256
0999,20090304,0.38,0.40,0.38,0.40,470000
1000,20090304,2.35,2.35,2.35,2.35,0
1001,20090304,0.32,0.325,0.32,0.325,234000
1003,20090304,0.239,0.25,0.239,0.249,1364160
1004,20090304,0.046,0.046,0.046,0.05,248000
1005,20090304,0.27,0.28,0.27,0.27,1915335
1010,20090304,0.138,0.138,0.138,0.138,0
1013,20090304,0.064,0.071,0.064,0.07,6486000
1031,20090304,0.103,0.103,0.102,0.103,5630000
1033,20090304,0.76,0.81,0.76,0.80,5838000
1036,20090304,6.40,6.40,6.40,6.40,0
1037,20090304,0.23,0.23,0.23,0.23,0
1038,20090304,29.70,31.00,29.70,30.70,1047774
1041,20090304,0.013,0.013,0.012,0.013,11532000
1043,20090304,3.37,3.39,3.30,3.33,572000
1044,20090304,27.00,27.55,26.85,27.20,989406
1045,20090304,0.74,0.81,0.74,0.81,72000
1046,20090304,0.053,0.058,0.052,0.058,1665000
1047,20090304,0.27,0.27,0.27,0.27,0
1049,20090304,0.91,0.91,0.88,0.88,126000
1050,20090304,0.30,0.31,0.30,0.31,204400
1051,20090304,0.04,0.04,0.037,0.038,2550000
1052,20090304,2.15,2.18,2.05,2.16,1020000
1053,20090304,1.71,1.80,1.70,1.78,7914000
1055,20090304,1.15,1.22,1.13,1.19,13654000
1058,20090304,0.25,0.25,0.25,0.25,50700
1059,20090304,0.166,0.166,0.166,0.166,70000
1060,20090304,0.28,0.28,0.27,0.275,5906000
1062,20090304,0.122,0.122,0.122,0.122,0
1063,20090304,0.08,0.099,0.08,0.098,428000
1064,20090304,0.59,0.59,0.59,0.59,0
1065,20090304,1.30,1.37,1.30,1.36,1180000
1068,20090304,9.40,9.80,9.40,9.75,2293000
1070,20090304,1.07,1.10,1.03,1.07,308600
1071,20090304,1.70,1.78,1.70,1.75,12070000
1072,20090304,12.76,17.00,12.76,14.90,2026277
1073,20090304,0.80,0.80,0.78,0.78,222000
1076,20090304,0.295,0.295,0.295,0.295,0
1083,20090304,1.43,1.45,1.42,1.44,586400
1088,20090304,13.40,14.90,13.40,14.66,65846964
1093,20090304,2.84,2.85,2.70,2.81,3119078
1094,20090304,0.29,0.315,0.29,0.295,10988000
1097,20090304,0.56,0.56,0.55,0.56,90034
1098,20090304,2.79,2.79,2.62,2.78,287000
1100,20090304,0.63,0.63,0.63,0.63,0
1104,20090304,0.355,0.37,0.355,0.365,6720000
1105,20090304,0.34,0.34,0.335,0.335,34000
1108,20090304,0.87,0.87,0.87,0.87,0
1109,20090304,8.70,9.65,8.70,9.40,18018000
1111,20090304,8.00,8.15,7.83,8.15,107000
1114,20090304,0.385,0.41,0.385,0.405,10524000
1116,20090304,0.55,0.55,0.55,0.55,0
1118,20090304,0.19,0.19,0.19,0.19,0
1120,20090304,1.62,1.62,1.62,1.62,92000
1122,20090304,0.83,0.85,0.82,0.85,5186000
1123,20090304,0.335,0.345,0.33,0.345,272000
1124,20090304,0.28,0.285,0.27,0.275,1704000
1125,20090304,0.096,0.099,0.094,0.098,9419000
1126,20090304,0.11,0.11,0.11,0.11,0
1129,20090304,0.13,0.13,0.124,0.128,1212000
1130,20090304,0.077,0.077,0.07,0.072,1520000
1131,20090304,0.48,0.48,0.48,0.48,0
1132,20090304,3.56,3.56,3.56,3.56,0
1133,20090304,4.24,4.78,4.24,4.76,11467800
1135,20090304,7.60,7.60,7.60,7.60,5000
1136,20090304,1.74,1.77,1.62,1.76,1418000
1137,20090304,0.85,0.90,0.85,0.90,483399
1138,20090304,6.03,6.68,6.03,6.65,19877924
1139,20090304,0.149,0.149,0.149,0.149,0
1140,20090304,0.60,0.60,0.60,0.60,103500
1141,20090304,0.08,0.081,0.08,0.081,107352
1142,20090304,0.117,0.12,0.111,0.112,173713792
1149,20090304,0.46,0.46,0.46,0.46,0
1155,20090304,0.68,0.73,0.68,0.72,455436
1159,20090304,0.091,0.091,0.091,0.092,144000
1160,20090304,0.32,0.32,0.32,0.32,0
1161,20090304,1.79,1.79,1.77,1.80,36850
1163,20090304,0.24,0.25,0.24,0.242,174500
1164,20090304,0.144,0.15,0.141,0.15,2973477
1166,20090304,0.037,0.038,0.035,0.037,33454000
1168,20090304,0.46,0.485,0.46,0.47,15272917
1169,20090304,0.72,0.76,0.71,0.75,5781699
1170,20090304,0.57,0.59,0.57,0.59,63124
1171,20090304,4.10,4.60,4.10,4.46,41734784
1172,20090304,0.108,0.109,0.10,0.108,470544
1173,20090304,0.09,0.09,0.09,0.09,0
1174,20090304,0.58,0.61,0.58,0.61,350645
1175,20090304,2.82,2.95,2.77,2.93,1308283
1176,20090304,0.187,0.187,0.187,0.187,0
1177,20090304,1.10,1.16,1.10,1.15,3148000
1180,20090304,0.025,0.026,0.024,0.026,1008127
1182,20090304,0.086,0.086,0.078,0.08,8600000
1184,20090304,0.45,0.45,0.45,0.45,0
1185,20090304,0.27,0.28,0.27,0.28,198253
1186,20090304,9.00,9.83,9.00,9.56,21692234
1187,20090304,0.70,0.70,0.70,0.70,0
1188,20090304,0.085,0.085,0.085,0.085,10000
1189,20090304,0.023,0.024,0.023,0.024,9043682
1191,20090304,0.09,0.09,0.09,0.09,2600230
1192,20090304,0.097,0.101,0.096,0.099,7767250
1193,20090304,3.55,3.95,3.55,3.78,890888
1194,20090304,0.295,0.295,0.295,0.295,0
1195,20090304,0.22,0.22,0.22,0.22,0
1196,20090304,0.195,0.195,0.195,0.195,0
1198,20090304,0.30,0.30,0.28,0.285,100580
1199,20090304,5.46,5.92,5.46,5.87,8303924
1200,20090304,1.90,1.98,1.87,1.98,2179140
1201,20090304,2.40,2.49,2.40,2.48,730000
1202,20090304,0.65,0.66,0.61,0.64,185539
1203,20090304,0.65,0.71,0.65,0.68,522344
1205,20090304,0.78,0.84,0.78,0.83,26379608
1207,20090304,0.42,0.445,0.415,0.43,13978489
1208,20090304,1.15,1.17,1.10,1.16,1537402
1211,20090304,15.36,15.86,15.00,15.42,4600071
1212,20090304,5.68,5.68,5.07,5.41,1777405
1213,20090304,0.45,0.45,0.45,0.45,0
1215,20090304,0.28,0.295,0.275,0.29,47710000
1217,20090304,0.053,0.053,0.05,0.053,2553447
1218,20090304,0.125,0.126,0.113,0.115,34874
1220,20090304,1.01,1.01,1.01,1.01,0
1221,20090304,2.60,2.60,2.60,2.60,0
1222,20090304,0.018,0.019,0.017,0.019,39878468
1223,20090304,0.196,0.196,0.176,0.176,453086
1224,20090304,1.33,1.49,1.32,1.43,51376040
1225,20090304,0.40,0.40,0.40,0.405,254302
1226,20090304,0.23,0.23,0.23,0.23,0
1227,20090304,0.057,0.057,0.044,0.044,1532000
1228,20090304,0.063,0.064,0.061,0.063,88882600
1229,20090304,0.86,0.86,0.86,0.86,0
1368,20090304,1.70,1.84,1.70,1.84,1388000
1382,20090304,0.66,0.66,0.66,0.66,737000
1383,20090304,0.30,0.30,0.30,0.30,104000
1386,20090304,0.455,0.50,0.455,0.485,66250
1387,20090304,2.06,2.19,1.99,2.18,52580000
1388,20090304,1.85,1.85,1.80,1.80,34000
1389,20090304,0.71,0.75,0.70,0.75,912994
1393,20090304,1.86,2.10,1.86,2.06,25943848
1398,20090304,3.01,3.27,3.01,3.18,594078848
1399,20090304,0.60,0.60,0.57,0.57,1192000
1688,20090304,6.95,7.17,6.93,7.13,4755300
1766,20090304,3.35,3.60,3.35,3.51,19316708
1800,20090304,7.01,7.78,7.01,7.65,33895756
1808,20090304,0.205,0.205,0.191,0.193,916000
1812,20090304,2.95,3.10,2.95,3.02,1576601
1813,20090304,1.47,1.68,1.47,1.67,32311248
1818,20090304,7.70,8.09,7.60,7.79,7867690
1828,20090304,1.00,1.03,1.00,1.03,608527
1832,20090304,1.39,1.53,1.38,1.53,116668
1833,20090304,1.83,1.90,1.83,1.88,501250
1836,20090304,8.60,8.60,8.40,8.51,628000
1838,20090304,1.00,1.06,0.97,1.06,5971350
1862,20090304,29.40,29.40,29.40,29.40,0
1868,20090304,1.07,1.18,1.05,1.18,5100173
1880,20090304,3.30,3.53,3.23,3.48,11171062
1881,20090304,0.87,0.89,0.86,0.88,1945000
1882,20090304,1.25,1.31,1.25,1.30,791000
1883,20090304,1.14,1.15,1.14,1.14,1294139
1886,20090304,9.47,9.47,9.18,9.20,2146200
1888,20090304,1.78,1.80,1.72,1.74,1977628
1889,20090304,0.66,0.69,0.65,0.68,741020
1893,20090304,3.19,3.56,3.16,3.56,15626000
1898,20090304,4.32,4.95,4.32,4.78,59133792
1899,20090304,0.80,0.89,0.80,0.89,856335
1919,20090304,4.26,4.67,4.25,4.65,48042312
1991,20090304,0.43,0.43,0.42,0.42,314000
1997,20090304,0.63,0.65,0.62,0.65,298000
2000,20090304,0.60,0.63,0.59,0.63,11066500
2002,20090304,0.95,0.98,0.93,0.97,486500
2005,20090304,0.59,0.59,0.59,0.59,0
2006,20090304,1.03,1.10,1.01,1.09,1540224
2007,20090304,1.41,1.64,1.41,1.60,44974000
2018,20090304,3.07,3.20,2.93,3.13,4668000
2020,20090304,3.80,4.38,3.80,4.25,25965092
2028,20090304,0.166,0.166,0.166,0.166,0
2038,20090304,2.32,2.60,2.32,2.58,13160000
2088,20090304,0.93,0.99,0.92,0.98,3554000
2300,20090304,4.23,4.27,4.22,4.24,359661
2302,20090304,3.50,3.50,3.50,3.50,0
2307,20090304,0.32,0.32,0.25,0.31,508850
2309,20090304,0.073,0.077,0.066,0.071,7099393
2310,20090304,2.30,2.30,2.30,2.30,0
2312,20090304,0.085,0.094,0.085,0.093,245000
2313,20090304,1.51,1.53,1.50,1.52,1424000
2314,20090304,3.35,3.85,3.35,3.78,1742552
2317,20090304,0.305,0.38,0.305,0.35,2927500
2320,20090304,0.405,0.405,0.405,0.405,0
2322,20090304,0.101,0.101,0.101,0.101,400000
2323,20090304,0.19,0.19,0.19,0.19,0
2324,20090304,0.209,0.214,0.207,0.214,1140000
2326,20090304,0.08,0.08,0.08,0.08,0
2327,20090304,0.14,0.14,0.138,0.14,795000
2328,20090304,3.42,3.74,3.39,3.65,32866342
2330,20090304,0.20,0.20,0.20,0.20,0
2332,20090304,2.10,2.14,2.01,2.12,10051159
2333,20090304,2.21,2.42,2.21,2.32,1031372
2336,20090304,0.07,0.07,0.07,0.07,0
2337,20090304,1.01,1.05,1.00,1.03,3458000
2338,20090304,12.98,14.20,12.98,13.90,3229478
2339,20090304,0.73,0.73,0.73,0.73,0
2340,20090304,0.57,0.57,0.57,0.57,12133
2341,20090304,1.00,1.00,0.99,0.99,81450
2342,20090304,2.10,2.26,2.07,2.26,6085750
2343,20090304,3.09,3.37,3.08,3.32,16677265
2345,20090304,0.66,0.74,0.66,0.73,1470000
2348,20090304,0.68,0.70,0.68,0.69,460000
2349,20090304,0.092,0.095,0.086,0.09,2337295
2355,20090304,1.49,1.62,1.49,1.62,186750
2356,20090304,4.41,4.56,4.37,4.56,82800
2357,20090304,1.15,1.20,1.15,1.19,5325781
2358,20090304,0.94,0.94,0.94,0.94,0
2362,20090304,0.152,0.152,0.151,0.149,11000
2366,20090304,1.14,1.21,1.14,1.20,764718
2368,20090304,0.88,0.93,0.88,0.92,350000
2369,20090304,0.36,0.385,0.36,0.385,8967760
2371,20090304,0.44,0.44,0.38,0.39,881500
2379,20090304,0.092,0.092,0.092,0.092,0
2380,20090304,1.48,1.53,1.45,1.53,2434526
2382,20090304,0.49,0.52,0.49,0.52,726000
2383,20090304,0.395,0.395,0.37,0.395,1270946
2387,20090304,8.80,8.80,8.80,8.80,0
2388,20090304,6.88,7.18,6.88,7.15,34079332
2389,20090304,0.193,0.193,0.193,0.223,200000
2398,20090304,0.82,0.82,0.82,0.82,41020
2600,20090304,3.66,3.98,3.66,3.90,74943648
2618,20090304,0.60,0.60,0.60,0.60,135216
2626,20090304,1.02,1.08,1.02,1.07,16246000
2628,20090304,20.70,22.40,20.70,22.00,77157376
2633,20090304,1.41,1.41,1.41,1.41,1943000
2662,20090304,0.16,0.161,0.16,0.161,100500
2668,20090304,0.22,0.22,0.22,0.22,0
2678,20090304,0.45,0.45,0.45,0.45,0
2688,20090304,7.78,8.10,7.74,7.98,333441
2689,20090304,2.13,2.43,2.13,2.39,37910344
2698,20090304,1.84,2.01,1.83,2.00,1656327
2700,20090304,0.099,0.099,0.099,0.099,0
2722,20090304,0.57,0.61,0.56,0.61,2305000
2727,20090304,1.92,2.22,1.91,2.22,55136224
2728,20090304,0.50,0.50,0.50,0.50,0
2777,20090304,6.15,7.01,6.15,6.65,70584224
2778,20090304,1.55,1.62,1.54,1.60,9517566
2788,20090304,0.90,0.90,0.88,0.90,408000
2800,20090304,12.02,12.56,12.02,12.48,15532506
2823,20090304,9.35,9.98,9.33,9.91,212994192
2833,20090304,120.50,124.30,120.50,124.30,24825
2866,20090304,1.05,1.16,1.05,1.13,48427588
2868,20090304,0.85,0.96,0.85,0.93,8534072
2877,20090304,4.31,4.39,4.31,4.39,677137
2878,20090304,0.152,0.152,0.143,0.146,8500070
2880,20090304,2.10,2.16,2.00,2.12,6554061
2882,20090304,1.20,1.26,1.18,1.18,13848000
2883,20090304,5.01,5.49,4.75,5.35,10793313
2888,20090304,71.75,74.30,71.70,73.35,3067159
2889,20090304,0.61,0.61,0.54,0.61,1164444
2898,20090304,0.28,0.28,0.28,0.28,130000
2899,20090304,4.10,4.54,4.10,4.40,29327708
3300,20090304,0.465,0.49,0.45,0.49,2452850
3303,20090304,0.39,0.395,0.39,0.40,98000
3308,20090304,4.10,4.29,4.08,4.16,3704000
3311,20090304,1.11,1.20,1.09,1.18,4700577
3313,20090304,0.71,0.72,0.70,0.70,2359282
3318,20090304,0.91,0.96,0.91,0.93,200000
3322,20090304,0.385,0.395,0.375,0.38,878000
3323,20090304,8.80,9.45,8.72,9.30,31954000
3328,20090304,4.45,4.80,4.45,4.70,73930080
3330,20090304,2.53,2.66,2.46,2.57,5902766
3331,20090304,2.88,2.95,2.84,2.95,440000
3335,20090304,0.44,0.44,0.44,0.44,0
3336,20090304,2.11,2.50,2.11,2.35,2204850
3337,20090304,0.56,0.59,0.56,0.57,152000
3339,20090304,3.55,3.91,3.55,3.91,3843350
3344,20090304,1.04,1.04,1.02,1.02,4000
3355,20090304,0.108,0.108,0.108,0.106,30000
3366,20090304,0.77,0.77,0.77,0.77,0
3368,20090304,6.00,6.83,6.00,6.70,10078000
3377,20090304,3.60,3.89,3.52,3.77,19299000
3378,20090304,0.70,0.74,0.69,0.74,5436500
3382,20090304,1.76,1.95,1.63,1.91,6914284
3383,20090304,2.72,3.13,2.72,3.03,61423732
3389,20090304,1.32,1.34,1.25,1.25,3906689
3393,20090304,1.94,2.02,1.94,2.02,10526025
3398,20090304,0.40,0.415,0.40,0.41,312691
3399,20090304,1.55,1.55,1.55,1.55,0
3800,20090304,0.55,0.58,0.54,0.56,1638000
3808,20090304,4.62,5.09,4.62,4.97,2489434
3813,20090304,0.74,0.78,0.73,0.77,3912649
3818,20090304,2.53,2.64,2.51,2.63,13517082
3823,20090304,0.14,0.14,0.14,0.14,0
3828,20090304,0.64,0.66,0.64,0.66,107000
3833,20090304,1.95,2.03,1.94,2.02,1283000
3838,20090304,0.47,0.49,0.47,0.485,3790500
3868,20090304,1.38,1.44,1.27,1.44,269000
3883,20090304,0.75,0.82,0.75,0.80,9377467
3888,20090304,2.37,2.63,2.37,2.58,560287
3889,20090304,0.58,0.60,0.54,0.59,157620
3898,20090304,6.98,7.50,6.85,7.39,1044634
3899,20090304,1.53,1.53,1.53,1.53,0
3900,20090304,2.25,2.53,2.25,2.45,1839627
3918,20090304,0.70,0.76,0.69,0.74,2002736
3928,20090304,0.62,0.67,0.62,0.67,224500
3933,20090304,2.40,2.47,2.36,2.46,7832000
3938,20090304,0.27,0.275,0.26,0.265,7343846
3968,20090304,11.22,12.18,11.22,12.00,45580152
3983,20090304,3.49,3.72,3.49,3.68,8354000
3988,20090304,2.08,2.19,2.07,2.16,685883392
3989,20090304,0.244,0.26,0.244,0.25,1140850
3993,20090304,2.85,3.16,2.85,3.11,8551000
3998,20090304,0.485,0.50,0.485,0.485,7146720
3999,20090304,0.88,0.96,0.88,0.95,86000
8002,20090304,0.69,0.69,0.69,0.69,0
8003,20090304,0.18,0.18,0.18,0.18,0
8005,20090304,0.30,0.325,0.30,0.32,498000
8006,20090304,3.15,3.29,3.15,3.24,15125
8007,20090304,0.23,0.23,0.23,0.23,0
8008,20090304,0.57,0.57,0.56,0.56,917446
8009,20090304,0.30,0.30,0.30,0.30,0
8010,20090304,0.015,0.015,0.015,0.015,0
8011,20090304,0.057,0.06,0.057,0.058,3080000
8013,20090304,0.095,0.095,0.095,0.095,0
8015,20090304,0.41,0.41,0.41,0.41,0
8016,20090304,1.44,1.44,1.44,1.44,0
8017,20090304,0.053,0.054,0.05,0.054,19852992
8019,20090304,0.088,0.088,0.088,0.088,0
8021,20090304,0.069,0.069,0.069,0.069,0
8022,20090304,0.55,0.55,0.55,0.55,0
8025,20090304,0.08,0.15,0.08,0.149,105000
8026,20090304,0.23,0.23,0.23,0.23,0
8028,20090304,0.04,0.047,0.04,0.04,714000
8029,20090304,0.57,0.57,0.57,0.57,0
8032,20090304,0.035,0.035,0.035,0.037,20222
8033,20090304,0.09,0.09,0.09,0.09,0
8035,20090304,0.64,0.64,0.64,0.64,0
8037,20090304,0.24,0.24,0.24,0.24,0
8041,20090304,0.044,0.044,0.041,0.041,6768663
8043,20090304,0.10,0.102,0.099,0.099,72000
8045,20090304,0.163,0.163,0.163,0.163,0
8046,20090304,0.325,0.325,0.31,0.32,4186000
8047,20090304,0.11,0.129,0.11,0.129,203700
8048,20090304,0.03,0.03,0.03,0.03,0
8049,20090304,0.208,0.208,0.208,0.208,0
8050,20090304,0.16,0.16,0.16,0.16,0
8051,20090304,0.18,0.18,0.18,0.18,0
8052,20090304,1.80,1.80,1.80,1.80,0
8053,20090304,0.25,0.25,0.23,0.23,416000
8055,20090304,0.385,0.39,0.37,0.39,132800
8058,20090304,2.15,2.25,2.15,2.20,365400
8060,20090304,0.079,0.079,0.079,0.079,0
8061,20090304,0.035,0.035,0.035,0.035,0
8063,20090304,0.255,0.285,0.255,0.285,38305
8065,20090304,0.21,0.21,0.21,0.21,0
8067,20090304,0.182,0.182,0.182,0.182,0
8068,20090304,0.09,0.09,0.09,0.09,0
8069,20090304,6.90,6.93,6.80,6.93,226200
8070,20090304,0.45,0.455,0.45,0.455,43900
8071,20090304,0.04,0.043,0.04,0.043,8475000
8075,20090304,0.031,0.036,0.031,0.036,1220000
8076,20090304,0.19,0.19,0.19,0.19,0
8078,20090304,0.56,0.56,0.54,0.54,90000
8079,20090304,0.115,0.115,0.115,0.115,0
8080,20090304,0.42,0.42,0.42,0.42,0
8081,20090304,0.27,0.27,0.27,0.27,0
8082,20090304,0.05,0.05,0.048,0.048,490000
8083,20090304,0.05,0.05,0.05,0.05,25919
8086,20090304,0.082,0.082,0.082,0.082,0
8088,20090304,0.15,0.15,0.15,0.15,0
8089,20090304,0.45,0.53,0.45,0.51,2100390
8091,20090304,0.115,0.116,0.115,0.116,411822
8092,20090304,0.038,0.038,0.038,0.038,0
8095,20090304,0.23,0.23,0.23,0.23,0
8096,20090304,0.63,0.65,0.61,0.65,245000
8100,20090304,0.15,0.15,0.145,0.146,308095
8102,20090304,0.45,0.45,0.45,0.45,0
8103,20090304,0.195,0.195,0.195,0.195,0
8106,20090304,0.128,0.128,0.128,0.128,0
8108,20090304,0.057,0.058,0.056,0.058,1831350
8109,20090304,0.116,0.116,0.116,0.116,0
8110,20090304,0.108,0.108,0.108,0.108,0
8111,20090304,0.095,0.095,0.095,0.095,0
8112,20090304,0.52,0.53,0.49,0.50,756500
8115,20090304,0.19,0.19,0.19,0.19,0
8116,20090304,0.095,0.096,0.093,0.096,14401800
8117,20090304,0.05,0.052,0.05,0.052,530540
8118,20090304,1.50,1.50,1.44,1.48,674000
8119,20090304,0.034,0.034,0.034,0.034,0
8120,20090304,0.048,0.048,0.048,0.048,0
8123,20090304,0.188,0.198,0.188,0.195,357000
8126,20090304,0.20,0.20,0.193,0.193,316000
8128,20090304,0.073,0.073,0.067,0.067,5016000
8129,20090304,0.04,0.04,0.04,0.04,1573008
8130,20090304,0.019,0.02,0.018,0.02,9866720
8131,20090304,0.17,0.17,0.17,0.17,0
8136,20090304,0.084,0.085,0.079,0.079,1242000
8137,20090304,0.49,0.495,0.48,0.495,59451
8139,20090304,0.19,0.19,0.19,0.19,0
8143,20090304,0.025,0.025,0.022,0.025,14121503
8148,20090304,0.31,0.31,0.31,0.31,0
8149,20090304,0.52,0.52,0.52,0.52,0
8150,20090304,0.74,0.76,0.74,0.75,7726000
8151,20090304,0.21,0.21,0.21,0.21,0
8153,20090304,0.12,0.12,0.12,0.12,0
8155,20090304,0.24,0.24,0.24,0.24,0
8158,20090304,0.175,0.18,0.171,0.173,1568000
8167,20090304,0.088,0.089,0.075,0.083,17063830
8169,20090304,0.137,0.137,0.137,0.137,0
8171,20090304,0.125,0.125,0.125,0.125,0
8172,20090304,0.028,0.028,0.023,0.025,2584000
8173,20090304,0.064,0.065,0.056,0.056,16477339
8175,20090304,0.069,0.069,0.069,0.069,0
8176,20090304,0.28,0.28,0.28,0.28,0
8178,20090304,0.101,0.101,0.101,0.101,0
8180,20090304,0.81,0.84,0.81,0.82,3484124
8182,20090304,0.099,0.106,0.099,0.10,1430000
8186,20090304,0.10,0.11,0.10,0.11,1550000
8188,20090304,0.345,0.345,0.345,0.345,0
8189,20090304,0.181,0.181,0.181,0.181,0
8190,20090304,0.03,0.03,0.03,0.03,0
8192,20090304,0.126,0.132,0.115,0.131,13568000
8196,20090304,0.28,0.28,0.275,0.28,665000
8197,20090304,0.063,0.063,0.063,0.063,100000
8198,20090304,0.23,0.23,0.23,0.23,0
8199,20090304,12.90,12.90,12.24,12.38,1612000
8200,20090304,0.026,0.028,0.026,0.028,300000
8201,20090304,0.33,0.33,0.33,0.33,0
8202,20090304,0.08,0.082,0.079,0.08,6600000
8203,20090304,0.36,0.36,0.36,0.35,10000
8205,20090304,0.35,0.35,0.35,0.35,0
8206,20090304,0.74,0.77,0.67,0.69,678000
8208,20090304,0.71,0.71,0.71,0.71,0
8210,20090304,0.27,0.27,0.27,0.27,0
8211,20090304,0.077,0.077,0.077,0.077,0
8212,20090304,0.245,0.245,0.245,0.245,0
8213,20090304,0.033,0.033,0.033,0.033,0
8216,20090304,0.56,0.56,0.56,0.56,0
8217,20090304,1.59,1.59,1.59,1.59,0
8220,20090304,0.035,0.04,0.033,0.04,3688000
8221,20090304,0.41,0.41,0.41,0.41,40000
8225,20090304,0.25,0.375,0.25,0.36,425000
8226,20090304,0.18,0.18,0.18,0.18,0
8227,20090304,0.15,0.15,0.15,0.15,200000
8233,20090304,0.12,0.12,0.12,0.12,0
8247,20090304,1.68,1.68,1.68,1.68,0
8250,20090304,0.06,0.06,0.06,0.06,0
8251,20090304,0.46,0.46,0.46,0.46,0
8253,20090304,0.245,0.245,0.245,0.245,40000
8258,20090304,0.09,0.09,0.09,0.09,0
8259,20090304,0.248,0.25,0.246,0.249,7317000
8262,20090304,0.85,0.85,0.85,0.85,0
8266,20090304,0.10,0.10,0.10,0.10,0
8270,20090304,0.31,0.31,0.31,0.32,10000
8271,20090304,0.13,0.13,0.13,0.13,0
8272,20090304,0.17,0.18,0.16,0.18,305000
8273,20090304,0.32,0.32,0.32,0.32,0
8277,20090304,5.50,5.54,5.37,5.42,43000
8279,20090304,0.10,0.10,0.10,0.10,272000
8285,20090304,1.63,1.67,1.61,1.63,1398960
8286,20090304,0.24,0.24,0.24,0.24,0
8287,20090304,4.40,4.40,4.40,4.40,0
8290,20090304,0.40,0.50,0.40,0.48,160000
8292,20090304,0.30,0.30,0.30,0.30,0
8293,20090304,0.50,0.50,0.50,0.50,0
8298,20090304,0.13,0.13,0.13,0.13,0
8299,20090304,0.028,0.029,0.028,0.029,36528000
8301,20090304,0.087,0.087,0.087,0.087,0
8306,20090304,0.65,0.65,0.64,0.64,300000
8313,20090304,0.19,0.20,0.18,0.20,220000
8317,20090304,0.075,0.075,0.075,0.075,0
8319,20090304,1.90,1.90,1.90,1.90,0
8329,20090304,0.64,0.64,0.64,0.64,0
8331,20090304,0.55,0.55,0.55,0.55,0
8340,20090304,0.10,0.10,0.10,0.10,1580000
8348,20090304,0.82,0.82,0.82,0.82,120000
8398,20090304,0.03,0.03,0.03,0.03,0
DJI,20090304,6764.81,6855.29,6705.63,6726.02,445283264
HSI,20090304,11880.17,12423.69,11880.17,12331.15,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多