2009-03-13

0001,20090313,61.95,62.80,61.10,62.80,6502058
0002,20090313,54.50,54.50,53.65,54.20,3763247
0003,20090313,11.38,11.40,11.18,11.36,5609600
0004,20090313,16.30,16.54,16.00,16.50,5552425
0005,20090313,37.80,38.25,37.05,38.25,45648828
0006,20090313,45.80,46.85,45.50,46.50,2683113
0007,20090313,0.36,0.395,0.36,0.39,140000
0008,20090313,3.78,3.80,3.76,3.77,17213840
0009,20090313,0.17,0.17,0.165,0.17,186000
0010,20090313,20.00,20.50,19.90,20.25,1130963
0011,20090313,76.00,77.40,75.10,77.40,6657036
0012,20090313,25.50,25.70,25.05,25.50,8617453
0013,20090313,37.80,38.65,37.75,38.65,10287926
0014,20090313,12.48,12.50,12.28,12.50,1676000
0015,20090313,0.33,0.33,0.33,0.33,0
0016,20090313,62.00,62.75,60.90,62.60,8751027
0017,20090313,6.73,6.78,6.65,6.78,10742512
0018,20090313,0.68,0.70,0.67,0.68,1128000
0019,20090313,46.85,47.20,46.50,47.10,2404583
0020,20090313,11.64,11.78,11.48,11.68,788000
0021,20090313,0.235,0.235,0.235,0.235,0
0022,20090313,0.047,0.048,0.047,0.049,160000
0023,20090313,12.94,13.16,12.72,13.16,20188572
0024,20090313,0.141,0.151,0.141,0.15,174000
0025,20090313,2.38,2.45,2.35,2.40,138000
0026,20090313,38.20,38.20,38.20,38.20,0
0027,20090313,1.17,1.24,1.15,1.23,10388000
0028,20090313,1.77,1.82,1.77,1.78,739000
0029,20090313,1.35,1.35,1.35,1.35,0
0030,20090313,0.243,0.26,0.242,0.245,178000
0031,20090313,0.365,0.37,0.36,0.37,1599000
0032,20090313,5.95,5.95,5.95,5.95,61000
0033,20090313,0.90,0.90,0.90,0.90,4000
0034,20090313,2.79,2.85,2.77,2.81,756000
0035,20090313,0.74,0.76,0.74,0.74,1391325
0036,20090313,0.37,0.44,0.37,0.44,669000
0037,20090313,0.12,0.12,0.12,0.12,50000
0038,20090313,1.62,1.65,1.59,1.60,6752000
0039,20090313,0.20,0.20,0.20,0.20,0
0040,20090313,0.415,0.445,0.415,0.445,66000
0041,20090313,8.99,9.22,8.99,9.12,947500
0042,20090313,0.56,0.58,0.55,0.55,792000
0043,20090313,0.155,0.161,0.151,0.161,530000
0044,20090313,66.30,66.90,66.30,66.50,80800
0045,20090313,4.50,4.65,4.50,4.60,1521800
0046,20090313,0.87,0.87,0.87,0.87,0
0047,20090313,0.40,0.40,0.40,0.40,0
0048,20090313,0.66,0.66,0.66,0.66,0
0049,20090313,2.30,2.40,2.30,2.40,145000
0050,20090313,4.15,4.15,4.10,4.10,20000
0051,20090313,6.00,6.00,6.00,6.00,0
0052,20090313,5.80,5.88,5.82,5.85,248000
0053,20090313,43.50,43.80,43.10,43.60,363000
0054,20090313,21.15,21.15,20.15,20.55,882000
0055,20090313,0.079,0.08,0.075,0.075,1700000
0056,20090313,0.65,0.67,0.63,0.63,1820000
0057,20090313,1.47,1.47,1.32,1.32,104000
0058,20090313,0.097,0.097,0.097,0.097,0
0059,20090313,0.29,0.29,0.29,0.29,0
0060,20090313,0.77,0.77,0.77,0.77,4000
0061,20090313,0.054,0.054,0.054,0.054,0
0062,20090313,19.46,19.70,19.38,19.52,31150
0063,20090313,0.09,0.09,0.09,0.09,0
0064,20090313,0.178,0.19,0.178,0.19,248000
0066,20090313,17.20,17.20,16.90,17.02,4239725
0068,20090313,2.25,2.25,2.25,2.25,0
0069,20090313,7.95,8.10,7.80,8.00,4506502
0070,20090313,0.046,0.056,0.046,0.055,755000
0071,20090313,5.00,5.00,5.00,5.00,0
0074,20090313,0.73,0.78,0.73,0.77,172000
0075,20090313,0.93,0.93,0.93,0.93,52000
0076,20090313,0.032,0.033,0.031,0.032,5192000
0077,20090313,1.06,1.06,1.06,1.06,20000
0078,20090313,1.41,1.41,1.39,1.39,1421200
0079,20090313,0.30,0.30,0.30,0.30,0
0080,20090313,13.30,13.30,13.30,13.30,0
0081,20090313,2.00,2.10,2.00,2.09,97000
0082,20090313,0.139,0.148,0.139,0.141,2932000
0083,20090313,6.45,6.59,6.40,6.52,10473710
0084,20090313,0.52,0.52,0.52,0.52,0
0085,20090313,0.62,0.62,0.62,0.62,0
0086,20090313,4.39,4.65,4.21,4.21,932000
0087,20090313,8.82,8.92,8.70,8.83,582500
0088,20090313,2.53,2.53,2.37,2.47,645000
0089,20090313,2.09,2.09,2.09,2.09,0
0091,20090313,0.061,0.062,0.06,0.06,1540000
0092,20090313,0.235,0.235,0.23,0.231,894346
0093,20090313,0.88,0.89,0.87,0.89,164000
0094,20090313,0.58,0.58,0.55,0.58,27000
0095,20090313,0.185,0.185,0.185,0.185,0
0096,20090313,153.50,153.50,153.50,153.50,0
0097,20090313,0.495,0.51,0.485,0.495,21478000
0098,20090313,1.15,1.20,1.11,1.11,180000
0099,20090313,0.42,0.42,0.42,0.42,0
0100,20090313,1.56,1.60,1.56,1.60,177000
0101,20090313,15.22,15.74,15.22,15.74,8271809
0102,20090313,1.40,1.40,1.40,1.40,0
0103,20090313,0.32,0.325,0.315,0.32,1402000
0104,20090313,0.43,0.43,0.43,0.43,18000
0105,20090313,12.60,12.60,12.60,12.60,0
0106,20090313,0.175,0.175,0.175,0.175,112000
0107,20090313,1.24,1.29,1.24,1.28,1402000
0108,20090313,1.00,1.00,1.00,1.00,0
0109,20090313,0.022,0.022,0.021,0.022,5100000
0110,20090313,0.241,0.241,0.23,0.23,110000
0111,20090313,1.11,1.11,1.11,1.11,56000
0112,20090313,1.01,1.04,1.01,1.04,50521
0113,20090313,1.96,1.96,1.92,1.95,216000
0114,20090313,0.52,0.52,0.52,0.52,0
0115,20090313,0.125,0.127,0.122,0.126,8060000
0116,20090313,4.15,4.16,4.11,4.12,377240
0117,20090313,0.60,0.60,0.60,0.60,0
0118,20090313,0.25,0.26,0.25,0.26,190000
0119,20090313,1.60,1.63,1.55,1.59,1013000
0120,20090313,0.33,0.33,0.33,0.33,0
0121,20090313,0.095,0.10,0.093,0.10,510000
0122,20090313,0.385,0.385,0.385,0.385,497000
0123,20090313,0.71,0.73,0.69,0.71,80446000
0124,20090313,0.65,0.70,0.65,0.68,293694
0125,20090313,1.35,1.35,1.35,1.35,26000
0126,20090313,0.405,0.42,0.405,0.42,642000
0127,20090313,8.26,8.86,8.26,8.73,1846000
0128,20090313,0.174,0.174,0.174,0.174,300000
0129,20090313,0.057,0.059,0.057,0.059,2751968
0130,20090313,0.73,0.75,0.73,0.75,24000
0131,20090313,0.85,0.89,0.85,0.89,20000
0132,20090313,0.115,0.125,0.115,0.125,110000
0133,20090313,8.50,8.50,8.25,8.39,306800
0135,20090313,2.74,2.84,2.73,2.84,15800000
0136,20090313,0.071,0.071,0.071,0.071,0
0137,20090313,1.25,1.25,1.17,1.19,2894000
0138,20090313,0.365,0.365,0.365,0.365,0
0139,20090313,0.092,0.104,0.092,0.104,860000
0140,20090313,0.15,0.15,0.15,0.15,0
0141,20090313,0.325,0.325,0.325,0.325,64000
0142,20090313,2.86,2.86,2.78,2.84,5360000
0143,20090313,0.025,0.025,0.023,0.025,5130000
0144,20090313,13.70,14.14,13.54,14.00,9028093
0145,20090313,0.57,0.57,0.57,0.57,0
0146,20090313,1.07,1.07,1.07,1.07,0
0147,20090313,1.50,1.50,1.50,1.50,0
0148,20090313,12.70,12.72,12.48,12.54,1117853
0149,20090313,0.205,0.209,0.20,0.205,7380000
0151,20090313,3.46,3.47,3.40,3.43,50373000
0152,20090313,0.31,0.315,0.31,0.31,45625000
0154,20090313,0.80,0.81,0.78,0.79,305000
0155,20090313,0.052,0.053,0.052,0.052,3160000
0156,20090313,0.09,0.092,0.089,0.092,740000
0157,20090313,1.00,1.00,0.89,0.92,750000
0158,20090313,47.05,47.05,47.05,47.05,0
0159,20090313,0.71,0.71,0.70,0.70,244000
0160,20090313,1.18,1.18,1.18,1.18,30000
0161,20090313,1.55,1.65,1.54,1.55,642000
0162,20090313,0.175,0.175,0.175,0.175,0
0163,20090313,0.47,0.475,0.455,0.46,2694000
0164,20090313,0.31,0.31,0.31,0.31,0
0165,20090313,9.25,9.50,9.20,9.34,8925000
0166,20090313,0.40,0.40,0.39,0.39,606000
0167,20090313,0.132,0.133,0.131,0.131,934042
0168,20090313,14.90,15.00,14.80,14.82,1260000
0170,20090313,2.52,2.52,2.52,2.52,25000
0171,20090313,0.75,0.77,0.75,0.77,1028000
0172,20090313,0.345,0.345,0.345,0.345,210000
0173,20090313,0.91,0.94,0.90,0.92,3011000
0174,20090313,0.41,0.41,0.41,0.41,0
0175,20090313,0.64,0.65,0.63,0.64,7250000
0176,20090313,0.19,0.19,0.19,0.19,250000
0177,20090313,5.29,5.45,5.19,5.36,4709000
0178,20090313,2.09,2.14,2.09,2.14,2176000
0179,20090313,1.17,1.21,1.14,1.16,5615082
0180,20090313,0.30,0.30,0.30,0.30,0
0181,20090313,0.375,0.375,0.365,0.365,220000
0182,20090313,0.244,0.247,0.24,0.245,13640000
0183,20090313,4.90,4.90,4.90,4.90,0
0184,20090313,2.18,2.18,2.18,2.18,0
0185,20090313,0.059,0.059,0.059,0.059,0
0186,20090313,0.95,0.95,0.95,0.95,0
0187,20090313,0.85,0.85,0.85,0.85,0
0188,20090313,0.088,0.088,0.088,0.088,0
0189,20090313,0.365,0.375,0.365,0.375,1670000
0190,20090313,0.455,0.465,0.45,0.455,11133687
0191,20090313,0.219,0.219,0.219,0.219,421000
0192,20090313,0.01,0.01,0.01,0.01,0
0193,20090313,0.023,0.024,0.022,0.024,5870000
0194,20090313,2.77,2.94,2.77,2.94,4106000
0195,20090313,2.20,2.28,2.20,2.28,28000
0196,20090313,0.99,1.01,0.97,0.98,4253000
0197,20090313,0.33,0.355,0.33,0.335,12100000
0198,20090313,0.355,0.355,0.355,0.355,0
0199,20090313,0.023,0.024,0.022,0.022,6760000
0200,20090313,2.20,2.38,2.19,2.37,14387000
0201,20090313,0.07,0.07,0.068,0.07,1898000
0202,20090313,0.034,0.034,0.034,0.034,0
0203,20090313,2.62,2.63,2.49,2.63,27855424
0204,20090313,2.27,2.27,2.23,2.23,402000
0205,20090313,0.20,0.20,0.20,0.20,0
0207,20090313,0.35,0.35,0.35,0.35,0
0208,20090313,0.345,0.355,0.34,0.34,1450000
0209,20090313,0.102,0.102,0.102,0.102,0
0210,20090313,1.39,1.45,1.39,1.42,3162000
0211,20090313,0.016,0.016,0.016,0.016,0
0212,20090313,7.65,7.65,7.65,7.65,0
0213,20090313,0.29,0.30,0.29,0.30,281250
0214,20090313,0.52,0.52,0.52,0.52,5615
0216,20090313,0.52,0.52,0.52,0.53,16000
0217,20090313,0.485,0.495,0.47,0.48,726000
0218,20090313,2.80,2.88,2.80,2.81,1345000
0219,20090313,0.50,0.50,0.50,0.50,0
0220,20090313,2.50,2.50,2.47,2.50,585000
0221,20090313,0.114,0.115,0.104,0.115,3000000
0222,20090313,2.25,2.28,2.18,2.20,2532000
0223,20090313,0.20,0.20,0.20,0.20,4000
0224,20090313,0.36,0.36,0.36,0.36,0
0225,20090313,3.15,3.15,3.15,3.15,0
0226,20090313,0.84,0.88,0.83,0.88,1454000
0227,20090313,0.64,0.64,0.63,0.64,2904000
0228,20090313,0.28,0.29,0.28,0.285,4364000
0229,20090313,0.52,0.52,0.52,0.52,1000
0230,20090313,0.60,0.60,0.58,0.58,228000
0231,20090313,0.051,0.053,0.051,0.053,80000
0232,20090313,0.12,0.123,0.119,0.12,1034000
0233,20090313,0.455,0.46,0.44,0.455,11920000
0234,20090313,0.084,0.084,0.084,0.084,120000
0235,20090313,0.088,0.088,0.088,0.088,100000
0236,20090313,0.95,0.95,0.95,0.95,30000
0237,20090313,2.90,2.90,2.90,2.90,0
0239,20090313,0.78,0.78,0.77,0.77,165000
0240,20090313,0.198,0.198,0.175,0.188,150000
0241,20090313,0.117,0.117,0.106,0.11,304000
0242,20090313,2.27,2.39,2.26,2.39,8878000
0243,20090313,0.117,0.117,0.114,0.112,11000
0244,20090313,0.16,0.165,0.16,0.165,268000
0245,20090313,0.046,0.048,0.046,0.048,4370000
0246,20090313,5.00,5.00,4.86,4.87,2670500
0247,20090313,25.00,25.00,25.00,25.00,0
0248,20090313,0.135,0.135,0.135,0.135,0
0250,20090313,0.039,0.039,0.039,0.039,20000
0251,20090313,2.58,2.58,2.55,2.55,22000
0252,20090313,1.85,1.85,1.85,1.85,0
0253,20090313,1.05,1.05,1.05,1.05,2000
0254,20090313,0.10,0.10,0.09,0.091,510000
0255,20090313,2.00,2.00,1.95,1.95,148000
0256,20090313,0.50,0.50,0.48,0.485,1106000
0257,20090313,1.45,1.47,1.42,1.43,5884200
0258,20090313,1.48,1.50,1.48,1.48,64000
0259,20090313,0.33,0.33,0.33,0.33,0
0260,20090313,0.122,0.128,0.117,0.126,390000
0261,20090313,0.01,0.01,0.01,0.01,0
0262,20090313,0.125,0.125,0.125,0.125,0
0263,20090313,0.11,0.116,0.11,0.112,3092000
0264,20090313,0.42,0.42,0.42,0.42,0
0265,20090313,0.67,0.67,0.67,0.67,0
0266,20090313,4.90,4.90,4.90,4.90,4000
0267,20090313,7.95,7.95,7.60,7.63,15119113
0268,20090313,0.86,0.89,0.86,0.88,3286000
0269,20090313,0.059,0.061,0.059,0.061,7300000
0270,20090313,3.15,3.19,3.13,3.15,4478820
0271,20090313,0.335,0.335,0.335,0.335,32000
0272,20090313,1.83,1.95,1.83,1.90,19823000
0273,20090313,0.89,0.90,0.86,0.88,543390
0274,20090313,0.24,0.247,0.239,0.246,7838637
0275,20090313,0.41,0.42,0.40,0.415,449091
0276,20090313,2.03,2.10,2.01,2.03,17248000
0277,20090313,3.00,3.00,3.00,3.00,0
0278,20090313,1.41,1.41,1.41,1.41,0
0279,20090313,0.157,0.169,0.157,0.161,4897120
0280,20090313,0.355,0.365,0.355,0.365,172000
0281,20090313,0.155,0.155,0.155,0.155,200000
0282,20090313,0.83,0.83,0.80,0.81,5450000
0283,20090313,3.45,3.45,3.20,3.30,66000
0285,20090313,2.68,2.81,2.66,2.69,5207000
0286,20090313,0.188,0.194,0.188,0.192,3738000
0287,20090313,3.50,3.50,3.50,3.50,0
0288,20090313,0.08,0.08,0.07,0.07,310000
0289,20090313,6.45,6.45,6.22,6.26,173000
0290,20090313,0.25,0.25,0.25,0.25,0
0291,20090313,11.52,11.54,11.36,11.50,5033101
0292,20090313,0.027,0.03,0.027,0.03,1632632
0293,20090313,7.59,7.80,7.33,7.36,10378013
0294,20090313,0.95,0.95,0.95,0.94,6000
0295,20090313,0.021,0.021,0.021,0.021,120000
0296,20090313,0.275,0.285,0.265,0.285,3945000
0297,20090313,3.44,3.65,3.37,3.62,26845666
0298,20090313,0.144,0.153,0.144,0.15,1880000
0299,20090313,0.58,0.58,0.58,0.58,445391
0300,20090313,3.70,3.73,3.66,3.70,151401
0302,20090313,33.55,35.75,33.05,35.65,605511
0303,20090313,28.90,29.35,28.75,28.75,267177
0304,20090313,1.50,1.50,1.50,1.50,0
0305,20090313,0.41,0.41,0.41,0.41,0
0306,20090313,0.76,0.76,0.75,0.76,72000
0307,20090313,0.06,0.06,0.06,0.06,164000
0308,20090313,1.26,1.26,1.23,1.25,14312000
0309,20090313,0.131,0.14,0.128,0.128,1301000
0310,20090313,0.90,0.90,0.90,0.90,20000
0311,20090313,0.38,0.38,0.38,0.38,0
0313,20090313,0.06,0.064,0.06,0.062,9790000
0315,20090313,4.39,4.47,4.31,4.33,306500
0316,20090313,17.30,17.72,17.14,17.70,973000
0317,20090313,8.30,8.35,8.16,8.19,1248000
0318,20090313,0.086,0.086,0.086,0.086,0
0319,20090313,0.66,0.66,0.66,0.66,32000
0320,20090313,0.50,0.50,0.50,0.50,0
0321,20090313,3.49,3.49,3.30,3.40,490000
0322,20090313,8.73,8.73,8.40,8.51,4302000
0323,20090313,2.42,2.47,2.41,2.43,37603000
0326,20090313,0.012,0.013,0.012,0.012,36265000
0328,20090313,1.15,1.15,1.13,1.13,92000
0329,20090313,0.16,0.16,0.16,0.16,0
0330,20090313,38.90,39.25,38.10,39.10,5098313
0332,20090313,0.096,0.096,0.096,0.096,0
0333,20090313,0.198,0.205,0.198,0.20,302000
0334,20090313,0.137,0.145,0.136,0.14,318000
0335,20090313,0.60,0.60,0.60,0.60,26000
0336,20090313,5.71,5.71,5.57,5.62,3401000
0337,20090313,0.92,0.92,0.85,0.87,1583000
0338,20090313,1.77,1.79,1.72,1.77,17946000
0339,20090313,0.23,0.23,0.23,0.23,0
0340,20090313,0.25,0.25,0.246,0.246,8107000
0341,20090313,16.10,16.12,15.64,15.72,1436000
0342,20090313,0.28,0.28,0.28,0.28,26000
0343,20090313,0.74,0.76,0.73,0.76,996000
0345,20090313,3.32,3.32,3.16,3.19,2300000
0346,20090313,0.74,0.77,0.74,0.76,19410000
0347,20090313,6.70,6.91,6.70,6.89,20774566
0348,20090313,0.065,0.065,0.063,0.065,442000
0349,20090313,6.89,6.95,6.81,6.94,1315000
0350,20090313,0.88,0.89,0.86,0.89,58000
0351,20090313,0.063,0.063,0.061,0.061,1020000
0352,20090313,0.295,0.295,0.295,0.295,0
0353,20090313,0.069,0.069,0.061,0.065,36542000
0355,20090313,0.275,0.285,0.275,0.285,1010470
0357,20090313,2.95,2.95,2.89,2.95,763000
0358,20090313,6.20,6.36,6.10,6.36,40261380
0359,20090313,0.47,0.47,0.46,0.465,588000
0360,20090313,0.88,0.88,0.88,0.88,0
0361,20090313,0.25,0.25,0.25,0.25,100000
0362,20090313,0.169,0.169,0.169,0.169,0
0363,20090313,19.38,19.62,19.30,19.54,1077326
0365,20090313,0.12,0.12,0.12,0.12,0
0366,20090313,2.14,2.14,2.07,2.08,475600
0367,20090313,0.30,0.31,0.295,0.295,676000
0368,20090313,1.95,1.96,1.90,1.93,7402500
0369,20090313,1.03,1.03,0.94,1.01,274000
0370,20090313,0.049,0.051,0.049,0.05,1636000
0371,20090313,0.83,0.83,0.79,0.79,30000
0372,20090313,0.057,0.059,0.057,0.058,3872000
0373,20090313,12.20,12.20,12.20,12.20,0
0374,20090313,2.30,2.40,2.30,2.40,12000
0375,20090313,2.75,2.75,2.75,2.75,4000
0376,20090313,0.10,0.10,0.10,0.10,0
0377,20090313,0.34,0.34,0.34,0.34,0
0378,20090313,2.22,2.22,2.22,2.22,0
0379,20090313,0.108,0.108,0.108,0.108,0
0380,20090313,0.028,0.029,0.028,0.029,5240000
0381,20090313,0.25,0.25,0.248,0.25,260000
0382,20090313,0.153,0.155,0.152,0.152,1536000
0383,20090313,0.415,0.425,0.415,0.425,212000
0384,20090313,1.13,1.16,1.13,1.15,6612000
0385,20090313,0.135,0.135,0.135,0.135,0
0386,20090313,4.00,4.10,3.99,4.06,199607312
0387,20090313,0.43,0.43,0.43,0.43,0
0388,20090313,60.00,63.50,59.95,63.50,13292805
0390,20090313,4.50,4.50,4.35,4.38,24431702
0391,20090313,0.224,0.224,0.224,0.224,100000
0392,20090313,29.60,29.60,28.90,29.10,672000
0393,20090313,1.71,1.86,1.70,1.71,1682000
0395,20090313,2.85,2.85,2.85,2.85,20000
0397,20090313,0.01,0.01,0.01,0.01,29700360
0398,20090313,0.88,0.89,0.88,0.88,178000
0399,20090313,0.345,0.345,0.34,0.345,2550000
0402,20090313,0.135,0.135,0.134,0.134,404000
0403,20090313,0.27,0.27,0.27,0.27,0
0404,20090313,0.62,0.65,0.62,0.63,510000
0405,20090313,1.74,1.86,1.74,1.84,4566650
0406,20090313,0.80,0.81,0.79,0.80,502000
0408,20090313,2.20,2.25,2.16,2.25,494000
0409,20090313,0.238,0.244,0.236,0.244,424000
0410,20090313,2.73,2.83,2.66,2.66,26928500
0411,20090313,3.00,3.00,3.00,3.00,0
0412,20090313,0.58,0.62,0.57,0.61,676920
0413,20090313,0.34,0.34,0.34,0.34,0
0416,20090313,2.73,2.73,2.69,2.72,42000
0417,20090313,0.81,0.81,0.81,0.81,0
0418,20090313,0.187,0.187,0.18,0.18,428000
0419,20090313,0.038,0.039,0.037,0.037,12950000
0420,20090313,0.255,0.275,0.255,0.265,742000
0422,20090313,0.37,0.415,0.37,0.39,10320000
0423,20090313,1.24,1.24,1.24,1.24,0
0425,20090313,3.40,3.43,3.40,3.43,53000
0426,20090313,0.23,0.23,0.23,0.23,0
0428,20090313,4.69,4.69,4.69,4.69,0
0430,20090313,0.055,0.055,0.055,0.055,2000000
0431,20090313,0.18,0.18,0.18,0.18,40000
0432,20090313,1.39,1.42,1.39,1.40,979000
0433,20090313,0.065,0.08,0.065,0.076,42246876
0435,20090313,1.15,1.17,1.15,1.16,1298000
0438,20090313,0.425,0.425,0.385,0.39,182000
0439,20090313,0.025,0.025,0.025,0.025,0
0440,20090313,16.12,16.56,15.68,16.00,492800
0444,20090313,0.31,0.31,0.31,0.31,198000
0448,20090313,0.28,0.295,0.275,0.275,98000
0450,20090313,0.87,0.87,0.87,0.87,0
0451,20090313,1.25,1.25,1.25,1.25,0
0455,20090313,0.44,0.44,0.44,0.44,16000
0456,20090313,0.265,0.265,0.265,0.265,0
0457,20090313,0.30,0.30,0.30,0.30,2000
0458,20090313,1.20,1.20,1.20,1.20,14000
0462,20090313,0.235,0.244,0.235,0.244,312000
0464,20090313,0.248,0.248,0.248,0.248,0
0467,20090313,0.28,0.305,0.28,0.305,7701000
0469,20090313,0.108,0.108,0.108,0.108,0
0471,20090313,0.031,0.031,0.03,0.03,17695000
0472,20090313,0.25,0.25,0.24,0.24,1090000
0474,20090313,0.40,0.41,0.40,0.40,158000
0475,20090313,0.33,0.33,0.33,0.33,0
0476,20090313,0.199,0.202,0.199,0.20,350000
0477,20090313,0.37,0.40,0.37,0.40,1960000
0479,20090313,0.025,0.025,0.025,0.025,0
0480,20090313,1.51,1.58,1.51,1.53,655000
0482,20090313,1.15,1.17,1.15,1.17,56000
0483,20090313,0.83,0.83,0.83,0.83,0
0485,20090313,0.192,0.192,0.192,0.192,7500
0487,20090313,0.47,0.495,0.47,0.495,1216000
0488,20090313,0.082,0.087,0.082,0.086,114526000
0489,20090313,3.45,3.45,3.22,3.30,20158960
0491,20090313,0.024,0.024,0.022,0.024,2082000
0493,20090313,1.12,1.12,1.12,1.12,0
0494,20090313,18.20,18.48,18.02,18.22,8072618
0495,20090313,0.116,0.116,0.116,0.116,0
0496,20090313,0.57,0.57,0.57,0.57,5000
0497,20090313,0.10,0.10,0.10,0.10,3960000
0498,20090313,0.31,0.32,0.31,0.31,3450000
0499,20090313,0.25,0.25,0.25,0.25,72600
0500,20090313,0.30,0.31,0.30,0.31,189000
0501,20090313,0.01,0.01,0.01,0.01,0
0502,20090313,0.58,0.58,0.58,0.58,0
0504,20090313,0.014,0.014,0.014,0.014,600000
0505,20090313,0.59,0.60,0.58,0.59,587000
0506,20090313,2.90,3.00,2.83,2.98,2610000
0508,20090313,0.65,0.65,0.65,0.65,36000
0509,20090313,0.19,0.194,0.186,0.193,7705000
0511,20090313,23.10,23.90,22.60,23.70,547166
0512,20090313,0.31,0.31,0.305,0.31,602000
0513,20090313,0.55,0.55,0.55,0.55,0
0515,20090313,0.285,0.29,0.285,0.285,170000
0516,20090313,0.215,0.215,0.215,0.215,0
0517,20090313,1.64,1.68,1.61,1.68,4298000
0518,20090313,0.85,0.85,0.85,0.85,20000
0519,20090313,0.145,0.145,0.145,0.145,0
0521,20090313,0.285,0.285,0.285,0.285,0
0522,20090313,26.00,27.75,25.35,27.50,1696300
0524,20090313,0.255,0.255,0.255,0.255,0
0525,20090313,2.37,2.40,2.34,2.36,4990416
0526,20090313,0.124,0.124,0.124,0.129,100000
0527,20090313,0.24,0.24,0.24,0.24,8000
0528,20090313,0.245,0.245,0.24,0.24,50000
0528,20090313,0.245,0.245,0.24,0.24,50000
0529,20090313,0.86,0.86,0.86,0.86,0
0530,20090313,0.038,0.038,0.033,0.033,5444500
0531,20090313,0.71,0.71,0.70,0.70,57000
0532,20090313,0.67,0.67,0.67,0.67,0
0533,20090313,0.94,0.95,0.91,0.91,1834000
0535,20090313,0.068,0.07,0.066,0.07,2120000
0536,20090313,0.59,0.60,0.58,0.60,468000
0538,20090313,3.35,3.44,3.29,3.41,1652000
0539,20090313,0.38,0.38,0.35,0.37,2018000
0542,20090313,0.038,0.038,0.038,0.038,20000
0543,20090313,1.19,1.19,1.18,1.19,498000
0544,20090313,0.019,0.02,0.019,0.02,3000000
0546,20090313,0.74,0.76,0.74,0.74,2194000
0547,20090313,0.039,0.039,0.039,0.039,0
0548,20090313,2.45,2.54,2.45,2.52,1322000
0549,20090313,0.245,0.25,0.245,0.25,998000
0550,20090313,0.70,0.70,0.70,0.70,60000
0551,20090313,15.40,15.58,15.02,15.38,1939698
0552,20090313,4.60,4.62,4.51,4.57,12136321
0553,20090313,0.97,0.99,0.95,0.96,618000
0554,20090313,0.206,0.206,0.205,0.205,80000
0555,20090313,0.231,0.237,0.225,0.236,46675000
0556,20090313,0.71,0.72,0.68,0.72,156000
0557,20090313,0.455,0.455,0.455,0.455,4000
0558,20090313,0.425,0.495,0.425,0.425,102500
0559,20090313,0.33,0.33,0.33,0.33,0
0560,20090313,0.70,0.71,0.70,0.70,246000
0563,20090313,4.95,4.95,4.95,4.95,0
0565,20090313,0.18,0.18,0.18,0.18,50000
0566,20090313,0.203,0.203,0.203,0.203,0
0567,20090313,0.28,0.28,0.28,0.28,68000
0568,20090313,0.57,0.60,0.56,0.58,10584000
0568,20090313,0.57,0.60,0.56,0.58,10584000
0569,20090313,1.64,1.64,1.61,1.61,624000
0570,20090313,0.43,0.43,0.425,0.43,710000
0571,20090313,0.99,1.03,0.95,1.03,2328000
0572,20090313,0.188,0.195,0.188,0.191,4314000
0573,20090313,1.53,1.80,1.53,1.79,215000
0575,20090313,0.11,0.116,0.11,0.113,12706000
0576,20090313,5.40,5.40,5.18,5.22,10546696
0577,20090313,0.32,0.32,0.32,0.32,0
0578,20090313,1.28,1.29,1.27,1.28,279500
0581,20090313,1.23,1.23,1.15,1.16,528000
0582,20090313,0.86,0.86,0.86,0.86,0
0583,20090313,1.07,1.09,1.05,1.06,748000
0585,20090313,0.34,0.34,0.34,0.34,0
0587,20090313,0.49,0.49,0.485,0.485,344000
0588,20090313,1.13,1.18,1.12,1.15,3768000
0589,20090313,8.78,8.80,8.52,8.56,740000
0590,20090313,1.85,1.86,1.82,1.85,186000
0592,20090313,0.186,0.186,0.186,0.186,48000
0593,20090313,2.04,2.04,2.04,2.04,50000
0595,20090313,0.19,0.19,0.19,0.19,0
0597,20090313,0.26,0.26,0.255,0.26,4606200
0598,20090313,1.24,1.24,1.16,1.18,2655000
0599,20090313,0.43,0.43,0.43,0.43,0
0600,20090313,0.13,0.14,0.13,0.14,150000
0601,20090313,0.102,0.116,0.102,0.116,128000
0602,20090313,0.22,0.22,0.22,0.22,0
0603,20090313,0.218,0.218,0.21,0.213,3507500
0604,20090313,1.53,1.56,1.51,1.53,18629000
0605,20090313,0.114,0.114,0.114,0.114,60000
0606,20090313,3.49,3.51,3.44,3.48,6017000
0607,20090313,0.48,0.48,0.48,0.48,0
0608,20090313,1.35,1.35,1.35,1.35,0
0609,20090313,0.36,0.36,0.36,0.36,0
0610,20090313,0.61,0.61,0.61,0.61,198000
0611,20090313,0.295,0.295,0.295,0.295,1154000
0612,20090313,0.047,0.048,0.047,0.048,188000
0613,20090313,0.044,0.045,0.043,0.045,2568000
0616,20090313,0.121,0.137,0.12,0.136,84050
0617,20090313,0.94,0.94,0.91,0.93,108000
0618,20090313,0.14,0.14,0.14,0.14,2000
0619,20090313,0.044,0.044,0.043,0.043,360000
0620,20090313,0.025,0.025,0.023,0.025,10580000
0621,20090313,1.04,1.04,1.04,1.04,0
0622,20090313,0.10,0.103,0.10,0.103,810975
0623,20090313,1.03,1.08,1.03,1.06,32000
0625,20090313,2.35,2.38,2.33,2.35,1076000
0626,20090313,1.79,1.79,1.76,1.76,4564000
0627,20090313,0.014,0.014,0.014,0.014,0
0628,20090313,0.28,0.31,0.28,0.30,992000
0629,20090313,0.475,0.475,0.475,0.475,29000
0630,20090313,0.249,0.249,0.249,0.249,0
0632,20090313,0.255,0.255,0.255,0.255,40000
0635,20090313,0.94,0.97,0.88,0.94,430800
0636,20090313,1.82,1.86,1.78,1.84,2498000
0637,20090313,0.325,0.36,0.32,0.36,396000
0638,20090313,1.26,1.26,1.26,1.26,0
0639,20090313,1.55,1.56,1.51,1.53,3663661
0641,20090313,1.22,1.25,1.22,1.25,12000
0643,20090313,0.22,0.22,0.22,0.22,0
0645,20090313,0.33,0.33,0.33,0.33,0
0646,20090313,0.195,0.195,0.175,0.19,80000
0647,20090313,0.107,0.108,0.106,0.108,340000
0648,20090313,0.03,0.031,0.03,0.03,10172000
0650,20090313,0.22,0.22,0.22,0.22,0
0651,20090313,0.019,0.019,0.018,0.018,57200000
0653,20090313,3.12,3.15,3.10,3.15,67000
0655,20090313,0.61,0.63,0.60,0.62,153039
0656,20090313,2.28,2.33,2.24,2.25,4979000
0657,20090313,0.20,0.20,0.20,0.20,0
0658,20090313,9.01,9.10,8.95,9.04,2995000
0659,20090313,10.00,10.14,9.70,10.02,563609
0660,20090313,0.445,0.445,0.415,0.42,6880000
0661,20090313,0.202,0.205,0.20,0.203,4984000
0662,20090313,1.75,1.85,1.75,1.80,142000
0663,20090313,0.14,0.14,0.136,0.139,1823000
0665,20090313,1.19,1.22,1.18,1.22,704000
0666,20090313,0.085,0.085,0.085,0.085,50000
0667,20090313,0.42,0.43,0.42,0.425,1214000
0668,20090313,0.50,0.53,0.50,0.50,138000
0669,20090313,2.57,2.72,2.56,2.72,6128500
0670,20090313,1.04,1.05,1.02,1.04,5294000
0672,20090313,0.91,0.91,0.87,0.89,1646000
0673,20090313,0.191,0.241,0.191,0.24,12000
0674,20090313,0.192,0.192,0.191,0.191,436000
0675,20090313,0.108,0.108,0.108,0.108,2000
0676,20090313,1.39,1.39,1.39,1.39,30000
0677,20090313,0.22,0.22,0.22,0.22,80000
0678,20090313,0.49,0.49,0.48,0.48,54000
0679,20090313,0.166,0.166,0.166,0.166,0
0680,20090313,0.04,0.04,0.039,0.04,25481512
0681,20090313,0.155,0.155,0.15,0.15,1832000
0682,20090313,4.15,4.15,3.51,3.85,20919244
0683,20090313,15.26,15.72,15.24,15.68,3618300
0684,20090313,0.79,0.79,0.79,0.79,0
0685,20090313,1.20,1.20,1.20,1.20,0
0686,20090313,0.38,0.40,0.375,0.375,418000
0687,20090313,0.405,0.41,0.39,0.405,80000
0688,20090313,12.28,12.60,12.00,12.30,52905496
0689,20090313,0.075,0.076,0.073,0.073,2060000
0690,20090313,0.045,0.045,0.04,0.043,50582000
0691,20090313,2.45,2.51,2.43,2.45,2618000
0692,20090313,0.153,0.153,0.153,0.153,0
0693,20090313,1.17,1.17,1.15,1.16,1059000
0694,20090313,2.87,3.23,2.87,3.23,21926000
0696,20090313,3.30,3.30,3.12,3.17,146000
0697,20090313,0.72,0.74,0.71,0.73,48420000
0698,20090313,0.064,0.064,0.063,0.063,2850000
0700,20090313,49.50,51.95,49.40,51.60,4378200
0701,20090313,0.105,0.105,0.105,0.105,0
0702,20090313,0.285,0.29,0.28,0.28,8695000
0703,20090313,0.30,0.30,0.30,0.30,0
0704,20090313,0.415,0.425,0.41,0.425,552000
0705,20090313,0.79,0.79,0.79,0.79,0
0706,20090313,0.08,0.08,0.08,0.08,650000
0707,20090313,0.15,0.15,0.15,0.15,0
0708,20090313,0.14,0.145,0.135,0.145,80000
0709,20090313,1.65,1.65,1.56,1.56,2718000
0710,20090313,1.50,1.51,1.45,1.48,944073
0711,20090313,0.32,0.335,0.32,0.325,456000
0713,20090313,0.095,0.095,0.095,0.095,0
0715,20090313,0.59,0.62,0.59,0.61,12878000
0716,20090313,0.39,0.41,0.38,0.395,7514000
0717,20090313,0.205,0.22,0.205,0.215,318000
0718,20090313,0.23,0.23,0.23,0.23,0
0719,20090313,1.22,1.29,1.22,1.29,118000
0720,20090313,0.18,0.18,0.18,0.18,30000
0721,20090313,0.048,0.048,0.048,0.048,90000
0722,20090313,1.72,1.73,1.67,1.72,13639000
0723,20090313,0.078,0.082,0.078,0.08,5050000
0724,20090313,0.074,0.074,0.074,0.073,150000
0725,20090313,0.39,0.39,0.39,0.39,0
0726,20090313,0.31,0.31,0.28,0.28,50000
0727,20090313,0.325,0.345,0.315,0.33,2360000
0728,20090313,2.84,2.84,2.77,2.84,91697984
0729,20090313,0.041,0.041,0.041,0.041,600000
0730,20090313,0.234,0.234,0.228,0.228,59000
0731,20090313,0.39,0.39,0.39,0.39,150000
0732,20090313,3.99,4.19,3.95,3.99,110000
0733,20090313,0.83,0.90,0.83,0.88,2382000
0735,20090313,0.29,0.295,0.285,0.29,27660000
0736,20090313,0.083,0.083,0.083,0.083,0
0737,20090313,4.26,4.32,4.15,4.15,1270300
0738,20090313,0.61,0.62,0.61,0.62,122000
0739,20090313,1.17,1.17,1.15,1.16,2135000
0743,20090313,3.51,3.73,3.51,3.70,3050500
0745,20090313,0.104,0.11,0.103,0.103,940000
0746,20090313,0.485,0.485,0.485,0.485,0
0747,20090313,0.60,0.60,0.60,0.60,0
0750,20090313,1.00,1.01,0.99,1.00,262000
0751,20090313,0.68,0.68,0.66,0.67,2334000
0752,20090313,0.44,0.44,0.43,0.43,1276000
0753,20090313,2.30,2.30,2.21,2.24,15001641
0754,20090313,3.32,3.53,3.30,3.41,9562000
0755,20090313,0.136,0.136,0.13,0.13,3415000
0756,20090313,0.75,0.75,0.75,0.75,0
0757,20090313,1.11,1.12,1.09,1.10,11965000
0758,20090313,0.101,0.101,0.101,0.101,6000
0759,20090313,0.12,0.12,0.12,0.12,0
0760,20090313,0.219,0.219,0.219,0.219,0
0761,20090313,0.095,0.095,0.085,0.09,3978000
0762,20090313,7.98,7.98,7.75,7.83,26339288
0763,20090313,27.50,27.50,26.80,27.00,1180610
0764,20090313,0.06,0.07,0.06,0.068,2240100
0765,20090313,0.285,0.295,0.285,0.295,264000
0766,20090313,0.044,0.044,0.044,0.044,0
0767,20090313,0.034,0.043,0.034,0.043,3720000
0768,20090313,0.024,0.029,0.024,0.025,604000
0769,20090313,0.74,0.76,0.74,0.75,1570000
0770,20090313,1.58,1.58,1.58,1.58,0
0771,20090313,1.60,1.60,1.60,1.60,30000
0789,20090313,0.40,0.40,0.385,0.385,522000
0794,20090313,1.16,1.18,1.16,1.18,274000
0800,20090313,1.29,1.35,1.26,1.28,336000
0802,20090313,7.64,7.72,7.30,7.30,1056000
0806,20090313,1.94,1.99,1.86,1.94,369770
0808,20090313,0.87,0.90,0.87,0.87,3242000
0809,20090313,0.85,0.86,0.83,0.83,4576000
0810,20090313,0.139,0.139,0.139,0.139,190000
0811,20090313,1.98,1.98,1.94,1.96,379000
0812,20090313,0.22,0.22,0.22,0.22,0
0813,20090313,5.12,5.33,5.03,5.18,14644000
0814,20090313,2.18,2.24,2.17,2.24,156000
0817,20090313,1.71,1.73,1.67,1.70,9588000
0818,20090313,0.55,0.55,0.53,0.54,1980000
0819,20090313,1.05,1.08,1.02,1.07,400000
0820,20090313,4.06,4.14,4.06,4.13,932500
0822,20090313,0.20,0.20,0.197,0.20,112000
0823,20090313,15.10,15.18,14.90,15.00,5136636
0825,20090313,2.70,2.80,2.70,2.77,3353325
0826,20090313,1.40,1.42,1.40,1.41,17000
0828,20090313,1.18,1.19,1.16,1.18,356000
0832,20090313,0.75,0.78,0.73,0.75,637000
0833,20090313,0.24,0.24,0.24,0.24,0
0834,20090313,0.84,0.86,0.84,0.85,92000
0835,20090313,0.23,0.26,0.23,0.26,570000
0836,20090313,14.50,14.82,14.40,14.66,6278854
0838,20090313,0.45,0.52,0.45,0.52,3294000
0848,20090313,0.68,0.70,0.68,0.69,5717000
0850,20090313,0.188,0.193,0.183,0.187,17028000
0851,20090313,0.16,0.16,0.16,0.16,0
0852,20090313,2.25,2.25,2.25,2.25,0
0855,20090313,1.07,1.07,1.04,1.05,3154000
0856,20090313,0.56,0.58,0.56,0.58,488000
0857,20090313,5.65,5.77,5.58,5.75,204656528
0858,20090313,1.97,1.97,1.97,1.97,0
0859,20090313,0.28,0.28,0.28,0.28,0
0860,20090313,0.218,0.218,0.218,0.218,80000
0861,20090313,3.16,3.27,3.13,3.16,280000
0862,20090313,1.85,1.85,1.85,1.85,0
0868,20090313,2.79,2.86,2.73,2.78,4141000
0869,20090313,0.057,0.057,0.057,0.061,20000
0870,20090313,0.65,0.65,0.65,0.65,0
0874,20090313,2.40,2.57,2.40,2.50,1824000
0875,20090313,0.043,0.043,0.043,0.043,0
0876,20090313,0.32,0.32,0.32,0.32,0
0878,20090313,1.87,1.87,1.87,1.87,0
0880,20090313,1.70,1.74,1.69,1.73,4330000
0882,20090313,2.60,2.68,2.57,2.66,3242000
0883,20090313,7.14,7.15,7.07,7.12,112478544
0885,20090313,0.182,0.182,0.171,0.173,4702500
0887,20090313,0.15,0.154,0.15,0.151,2070000
0888,20090313,0.52,0.52,0.51,0.51,152000
0889,20090313,0.60,0.65,0.60,0.65,166000
0894,20090313,0.57,0.57,0.57,0.57,0
0896,20090313,0.32,0.32,0.32,0.32,0
0897,20090313,0.132,0.132,0.128,0.13,1764000
0898,20090313,0.095,0.095,0.095,0.095,0
0899,20090313,0.28,0.28,0.28,0.28,200000
0900,20090313,3.10,3.10,3.10,3.20,2000
0901,20090313,0.102,0.11,0.097,0.102,603000
0902,20090313,5.33,5.40,5.24,5.30,30692848
0903,20090313,2.24,2.35,2.22,2.33,3602416
0904,20090313,5.25,5.30,4.82,4.90,10473062
0905,20090313,0.13,0.143,0.11,0.12,10160000
0906,20090313,15.28,15.28,15.28,15.28,0
0907,20090313,0.52,0.52,0.52,0.52,0
0908,20090313,0.285,0.32,0.285,0.31,4772000
0909,20090313,0.228,0.232,0.219,0.222,1788000
0910,20090313,0.275,0.28,0.27,0.275,13142000
0912,20090313,0.42,0.42,0.42,0.42,0
0913,20090313,0.12,0.12,0.115,0.118,3296000
0914,20090313,39.10,40.65,38.35,40.30,7002000
0915,20090313,0.15,0.15,0.15,0.15,0
0917,20090313,2.12,2.24,2.08,2.24,7528000
0918,20090313,0.086,0.089,0.076,0.089,60000
0919,20090313,0.38,0.39,0.375,0.385,382000
0921,20090313,0.61,0.64,0.60,0.62,6989000
0922,20090313,0.12,0.12,0.12,0.12,0
0925,20090313,0.158,0.164,0.158,0.16,472000
0927,20090313,1.05,1.05,1.02,1.04,88000
0928,20090313,0.40,0.40,0.40,0.40,0
0929,20090313,0.235,0.235,0.22,0.23,695000
0931,20090313,0.086,0.086,0.086,0.086,400000
0933,20090313,1.54,1.62,1.54,1.60,1066000
0934,20090313,1.36,1.37,1.32,1.34,314000
0938,20090313,0.30,0.30,0.29,0.29,300000
0939,20090313,4.00,4.08,3.98,4.08,382939776
0941,20090313,67.60,67.80,66.95,67.70,25373548
0943,20090313,0.16,0.165,0.148,0.157,3776000
0945,20090313,73.60,77.95,73.60,77.00,1905367
0952,20090313,0.28,0.28,0.28,0.28,80000
0959,20090313,0.158,0.165,0.154,0.161,7661000
0963,20090313,0.84,0.84,0.84,0.84,0
0966,20090313,9.28,9.43,9.25,9.36,4469500
0968,20090313,2.65,2.84,2.65,2.83,6182000
0969,20090313,0.495,0.495,0.495,0.495,0
0970,20090313,0.41,0.41,0.395,0.40,2280000
0978,20090313,0.053,0.058,0.053,0.057,440000
0979,20090313,0.395,0.395,0.395,0.395,0
0980,20090313,7.80,7.80,7.55,7.60,460088
0981,20090313,0.265,0.265,0.255,0.26,16965000
0982,20090313,0.80,0.80,0.80,0.80,2450000
0983,20090313,5.50,5.56,5.45,5.45,432000
0984,20090313,8.55,8.55,8.55,8.55,0
0985,20090313,0.025,0.027,0.025,0.026,44204000
0986,20090313,0.23,0.23,0.23,0.23,0
0987,20090313,0.315,0.35,0.315,0.35,106000
0988,20090313,0.67,0.67,0.66,0.67,1599000
0989,20090313,0.089,0.089,0.089,0.089,55000
0990,20090313,0.065,0.065,0.065,0.065,0
0991,20090313,3.46,3.48,3.35,3.39,24690788
0992,20090313,1.56,1.57,1.51,1.52,31405240
0993,20090313,0.10,0.10,0.10,0.10,0
0995,20090313,3.29,3.36,3.27,3.33,2392000
0996,20090313,1.87,1.88,1.85,1.87,274000
0997,20090313,1.60,1.60,1.60,1.60,0
0998,20090313,2.96,2.96,2.88,2.92,27386968
0999,20090313,0.40,0.40,0.38,0.40,1152000
1000,20090313,2.21,2.21,2.21,2.21,0
1001,20090313,0.30,0.30,0.30,0.30,0
1003,20090313,0.34,0.365,0.34,0.345,1063800
1004,20090313,0.032,0.033,0.031,0.033,304000
1005,20090313,0.26,0.27,0.26,0.26,930000
1010,20090313,0.15,0.15,0.15,0.15,0
1013,20090313,0.063,0.067,0.063,0.067,2976000
1031,20090313,0.095,0.097,0.095,0.096,1628000
1033,20090313,0.83,0.84,0.82,0.82,2820000
1036,20090313,6.40,6.40,6.40,6.40,0
1037,20090313,0.23,0.23,0.23,0.23,0
1038,20090313,30.70,31.05,30.30,31.05,1292519
1041,20090313,0.014,0.014,0.012,0.013,9202000
1043,20090313,3.25,3.26,3.18,3.22,350000
1044,20090313,27.75,27.75,26.80,26.95,1978922
1045,20090313,0.78,0.78,0.78,0.78,116500
1046,20090313,0.05,0.052,0.049,0.052,1570000
1047,20090313,0.22,0.22,0.22,0.22,50000
1049,20090313,0.89,1.19,0.89,1.13,1586320
1050,20090313,0.315,0.315,0.315,0.315,20000
1051,20090313,0.033,0.034,0.03,0.034,5730000
1052,20090313,2.08,2.13,2.08,2.12,820000
1053,20090313,1.71,1.74,1.70,1.72,3435000
1055,20090313,1.22,1.28,1.21,1.26,12671000
1058,20090313,0.20,0.20,0.195,0.195,180000
1059,20090313,0.156,0.156,0.156,0.156,510000
1060,20090313,0.27,0.27,0.255,0.27,4376000
1062,20090313,0.102,0.102,0.102,0.102,220000
1063,20090313,0.095,0.098,0.093,0.093,876000
1064,20090313,0.52,0.56,0.52,0.56,15000
1065,20090313,1.31,1.37,1.29,1.31,2408000
1068,20090313,9.71,9.96,9.59,9.88,4296000
1070,20090313,1.06,1.08,1.01,1.08,1999013
1071,20090313,1.72,1.75,1.70,1.75,7149057
1072,20090313,14.70,14.90,14.52,14.70,979600
1073,20090313,0.74,0.74,0.74,0.75,20000
1076,20090313,0.295,0.295,0.295,0.295,0
1083,20090313,1.49,1.49,1.47,1.47,615000
1088,20090313,15.36,15.62,15.08,15.56,36649560
1093,20090313,2.90,2.97,2.84,2.96,2288000
1094,20090313,0.40,0.42,0.40,0.405,12468000
1097,20090313,0.51,0.59,0.51,0.56,202728
1098,20090313,2.71,2.75,2.70,2.72,580000
1100,20090313,0.61,0.61,0.61,0.61,11000
1104,20090313,0.29,0.30,0.28,0.30,5240000
1105,20090313,0.31,0.31,0.305,0.31,576000
1108,20090313,0.87,0.87,0.87,0.87,0
1109,20090313,10.10,10.50,10.04,10.40,18860000
1111,20090313,8.18,8.24,8.18,8.24,75000
1114,20090313,0.39,0.40,0.385,0.395,12828000
1116,20090313,0.52,0.52,0.52,0.52,0
1118,20090313,0.186,0.186,0.186,0.19,20000
1120,20090313,1.60,1.63,1.60,1.63,30000
1122,20090313,0.83,0.83,0.81,0.81,678000
1123,20090313,0.335,0.335,0.33,0.33,810000
1124,20090313,0.27,0.275,0.26,0.265,254000
1125,20090313,0.084,0.087,0.083,0.085,3290000
1126,20090313,0.105,0.105,0.105,0.105,0
1129,20090313,0.125,0.127,0.124,0.126,4130000
1130,20090313,0.069,0.069,0.064,0.069,1799000
1131,20090313,0.435,0.435,0.435,0.435,0
1132,20090313,3.56,3.56,3.56,3.56,0
1133,20090313,4.50,4.67,4.50,4.53,8952000
1135,20090313,8.10,8.10,8.10,8.10,0
1136,20090313,1.84,1.84,1.77,1.80,712000
1137,20090313,0.90,0.91,0.89,0.89,778000
1138,20090313,6.58,6.69,6.45,6.64,18106100
1139,20090313,0.149,0.149,0.149,0.149,0
1140,20090313,0.65,0.65,0.60,0.60,68000
1141,20090313,0.092,0.092,0.091,0.091,1480000
1142,20090313,0.108,0.11,0.108,0.109,187460000
1149,20090313,0.42,0.42,0.41,0.415,272000
1155,20090313,0.65,0.65,0.63,0.63,331000
1159,20090313,0.09,0.09,0.09,0.099,136000
1160,20090313,0.32,0.32,0.32,0.32,0
1161,20090313,1.84,1.98,1.82,1.98,12000
1163,20090313,0.225,0.227,0.225,0.227,70000
1164,20090313,0.105,0.115,0.089,0.108,13125000
1166,20090313,0.034,0.035,0.033,0.034,8960000
1168,20090313,0.435,0.445,0.43,0.435,8221500
1169,20090313,0.74,0.75,0.73,0.75,1353131
1170,20090313,0.57,0.57,0.57,0.57,22000
1171,20090313,4.79,4.83,4.73,4.80,22484024
1172,20090313,0.11,0.11,0.11,0.11,0
1173,20090313,0.081,0.081,0.081,0.081,0
1174,20090313,0.61,0.62,0.60,0.62,1002000
1175,20090313,2.85,2.93,2.82,2.89,3863000
1176,20090313,0.183,0.183,0.182,0.182,370000
1177,20090313,1.13,1.14,1.10,1.10,80000
1180,20090313,0.022,0.024,0.022,0.024,2432000
1182,20090313,0.077,0.077,0.074,0.075,2245000
1184,20090313,0.65,0.65,0.65,0.65,0
1185,20090313,0.27,0.275,0.27,0.275,856547
1186,20090313,9.40,9.64,9.36,9.55,22371000
1187,20090313,0.69,0.69,0.69,0.69,0
1188,20090313,0.091,0.091,0.091,0.09,518000
1189,20090313,0.022,0.023,0.021,0.023,4126000
1191,20090313,0.09,0.092,0.09,0.092,7800000
1192,20090313,0.113,0.113,0.105,0.108,7040000
1193,20090313,3.72,3.85,3.71,3.80,424000
1194,20090313,0.30,0.315,0.30,0.305,980000
1195,20090313,0.194,0.194,0.194,0.194,0
1196,20090313,0.245,0.255,0.22,0.248,1187604
1198,20090313,0.32,0.33,0.315,0.33,592000
1199,20090313,5.78,6.10,5.75,6.03,17711232
1200,20090313,2.05,2.16,2.03,2.14,7176000
1201,20090313,2.52,2.55,2.50,2.52,1738000
1202,20090313,0.68,0.70,0.63,0.68,86000
1203,20090313,0.68,0.68,0.68,0.68,68000
1205,20090313,0.84,0.86,0.83,0.85,18054000
1207,20090313,0.405,0.425,0.405,0.415,10194844
1208,20090313,1.11,1.17,1.11,1.14,2702000
1211,20090313,14.70,15.16,14.70,14.90,3635800
1212,20090313,5.08,5.32,4.99,5.20,2038500
1213,20090313,0.45,0.45,0.45,0.45,0
1215,20090313,0.275,0.29,0.27,0.28,37840000
1217,20090313,0.048,0.048,0.047,0.047,992000
1218,20090313,0.121,0.121,0.121,0.121,0
1220,20090313,1.01,1.01,1.01,1.01,0
1221,20090313,2.50,2.60,2.50,2.60,24000
1222,20090313,0.016,0.017,0.016,0.016,42682000
1223,20090313,0.142,0.142,0.142,0.16,38000
1224,20090313,1.44,1.48,1.40,1.42,35769000
1225,20090313,0.39,0.425,0.39,0.425,354000
1226,20090313,0.225,0.225,0.225,0.225,50000
1227,20090313,0.052,0.052,0.042,0.043,1158203
1228,20090313,0.062,0.063,0.061,0.061,69880000
1229,20090313,0.90,1.00,0.90,0.99,68000
1368,20090313,1.77,1.86,1.77,1.80,1270000
1382,20090313,0.67,0.68,0.67,0.67,402000
1383,20090313,0.315,0.325,0.315,0.32,242000
1386,20090313,0.48,0.50,0.455,0.50,324000
1387,20090313,2.07,2.07,1.93,2.01,51684000
1388,20090313,1.86,1.86,1.85,1.86,90000
1389,20090313,0.75,0.77,0.75,0.75,2534000
1393,20090313,2.08,2.12,2.05,2.09,12006439
1398,20090313,3.30,3.35,3.28,3.35,635902848
1399,20090313,0.56,0.56,0.56,0.56,140000
1688,20090313,7.80,7.99,7.66,7.73,12158500
1766,20090313,3.32,3.44,3.28,3.39,16928000
1800,20090313,7.95,8.05,7.88,8.05,49556144
1808,20090313,0.19,0.19,0.184,0.184,456000
1812,20090313,2.99,3.02,2.98,3.01,913500
1813,20090313,1.73,1.73,1.61,1.63,29527500
1818,20090313,8.61,8.63,8.50,8.59,3136500
1828,20090313,1.00,1.01,0.99,1.00,456002
1832,20090313,1.50,1.52,1.50,1.52,72000
1833,20090313,1.86,1.92,1.81,1.82,2206000
1836,20090313,8.14,8.60,8.12,8.26,254000
1838,20090313,0.98,1.02,0.98,1.00,3712000
1862,20090313,25.75,26.90,25.60,26.90,8000
1868,20090313,1.16,1.24,1.16,1.24,6759000
1880,20090313,3.65,3.72,3.60,3.72,12996000
1881,20090313,0.88,0.92,0.88,0.91,4154000
1882,20090313,1.24,1.30,1.22,1.30,3039000
1883,20090313,1.22,1.22,1.17,1.18,1709000
1886,20090313,10.58,10.58,10.26,10.28,4784000
1888,20090313,1.78,1.84,1.75,1.81,1834000
1889,20090313,0.56,0.57,0.56,0.57,877500
1893,20090313,3.51,3.56,3.45,3.55,9725000
1898,20090313,5.10,5.14,4.95,5.05,42333456
1899,20090313,0.83,0.85,0.81,0.85,419000
1919,20090313,4.76,4.82,4.68,4.80,38270232
1991,20090313,0.42,0.44,0.42,0.42,958000
1997,20090313,0.67,0.68,0.67,0.68,248000
2000,20090313,0.54,0.54,0.51,0.52,4762000
2002,20090313,0.90,0.92,0.90,0.90,712000
2005,20090313,0.57,0.57,0.56,0.56,380000
2006,20090313,1.02,1.04,1.01,1.02,1710000
2007,20090313,1.67,1.70,1.64,1.65,44221000
2018,20090313,3.02,3.22,3.02,3.13,566000
2020,20090313,4.50,4.69,4.50,4.62,5167400
2028,20090313,0.199,0.199,0.199,0.199,0
2038,20090313,2.40,2.49,2.39,2.47,13688415
2088,20090313,0.98,1.00,0.96,0.98,2370000
2300,20090313,4.15,4.31,4.15,4.31,592000
2302,20090313,4.30,4.48,4.30,4.48,25000
2307,20090313,0.30,0.30,0.30,0.30,0
2309,20090313,0.069,0.078,0.066,0.067,11398000
2310,20090313,0.70,0.71,0.65,0.71,454000
2312,20090313,0.096,0.096,0.09,0.095,594000
2313,20090313,1.63,1.66,1.59,1.61,477000
2314,20090313,3.84,3.90,3.79,3.83,769800
2317,20090313,0.40,0.40,0.38,0.38,1312000
2320,20090313,0.42,0.42,0.40,0.40,302000
2322,20090313,0.101,0.101,0.10,0.10,2980000
2323,20090313,0.191,0.191,0.191,0.191,0
2324,20090313,0.205,0.205,0.195,0.205,2060000
2326,20090313,0.08,0.08,0.08,0.08,0
2327,20090313,0.135,0.135,0.135,0.135,0
2328,20090313,4.00,4.27,4.00,4.21,88222256
2330,20090313,0.23,0.23,0.23,0.23,64000
2332,20090313,2.20,2.23,2.15,2.20,11561026
2333,20090313,2.49,2.70,2.45,2.65,1440500
2336,20090313,0.07,0.07,0.07,0.07,0
2337,20090313,0.97,0.99,0.96,0.97,2526000
2338,20090313,14.52,14.52,14.52,14.52,0
2339,20090313,0.73,0.73,0.73,0.73,0
2340,20090313,0.55,0.55,0.55,0.55,0
2341,20090313,1.01,1.05,1.00,1.01,654000
2342,20090313,2.22,2.28,2.19,2.20,2046000
2343,20090313,3.60,3.76,3.58,3.70,19187000
2345,20090313,0.72,0.73,0.71,0.72,700000
2348,20090313,0.70,0.73,0.70,0.73,1148000
2349,20090313,0.085,0.085,0.081,0.084,800000
2355,20090313,1.52,1.55,1.52,1.54,28000
2356,20090313,4.17,4.21,4.12,4.12,460400
2357,20090313,1.12,1.15,1.09,1.12,10448000
2358,20090313,0.94,0.94,0.94,0.94,0
2362,20090313,0.132,0.145,0.132,0.145,334000
2366,20090313,1.12,1.16,1.12,1.15,1036800
2368,20090313,0.89,0.93,0.89,0.91,92000
2369,20090313,0.375,0.385,0.365,0.375,7632000
2371,20090313,0.42,0.42,0.39,0.41,152000
2379,20090313,0.092,0.092,0.092,0.092,0
2380,20090313,1.51,1.51,1.48,1.49,2799000
2382,20090313,0.57,0.57,0.53,0.55,1413000
2383,20090313,0.365,0.38,0.36,0.37,144000
2387,20090313,8.75,8.80,8.75,8.80,25000
2388,20090313,7.05,7.05,6.77,6.99,28999586
2389,20090313,0.204,0.204,0.17,0.18,100000
2398,20090313,0.81,0.82,0.79,0.80,872000
2600,20090313,4.07,4.09,4.01,4.07,52676560
2618,20090313,0.55,0.65,0.53,0.53,97080
2626,20090313,1.07,1.09,1.07,1.08,6424000
2628,20090313,23.35,23.70,23.20,23.70,99737336
2633,20090313,1.39,1.40,1.39,1.40,4320000
2662,20090313,0.168,0.168,0.168,0.168,20000
2668,20090313,0.22,0.22,0.22,0.22,0
2678,20090313,0.45,0.45,0.45,0.45,0
2688,20090313,8.05,8.05,7.90,8.00,418000
2689,20090313,2.40,2.42,2.36,2.39,14100000
2698,20090313,1.81,1.87,1.80,1.84,4368000
2700,20090313,0.099,0.099,0.099,0.099,0
2722,20090313,0.59,0.62,0.59,0.59,10484000
2727,20090313,1.95,1.99,1.89,1.91,85827536
2728,20090313,0.47,0.47,0.47,0.47,0
2777,20090313,7.50,7.76,7.43,7.65,50845968
2778,20090313,1.77,1.80,1.66,1.66,49142000
2788,20090313,0.87,0.88,0.87,0.87,500000
2800,20090313,12.54,12.68,12.46,12.68,17046668
2823,20090313,9.66,9.74,9.56,9.65,125776200
2833,20090313,124.30,125.40,123.30,125.40,75960
2866,20090313,1.15,1.17,1.14,1.15,38572500
2868,20090313,0.97,1.03,0.97,1.01,9536000
2877,20090313,4.85,4.86,4.70,4.78,882000
2878,20090313,0.135,0.138,0.133,0.136,2944000
2880,20090313,2.16,2.25,2.16,2.25,2792000
2882,20090313,1.21,1.22,1.15,1.16,10844000
2883,20090313,5.60,5.64,5.47,5.50,11261614
2888,20090313,88.00,89.20,86.55,89.20,2693429
2889,20090313,0.60,0.62,0.58,0.61,660000
2898,20090313,0.215,0.22,0.212,0.22,360000
2899,20090313,4.58,4.61,4.50,4.59,28238480
3300,20090313,0.465,0.47,0.465,0.47,458000
3303,20090313,0.40,0.41,0.395,0.395,454000
3308,20090313,4.23,4.24,4.10,4.20,1580000
3311,20090313,1.19,1.22,1.18,1.19,5081332
3313,20090313,0.71,0.72,0.70,0.70,2391000
3318,20090313,0.95,0.95,0.94,0.94,190000
3322,20090313,0.40,0.40,0.375,0.395,190000
3323,20090313,9.40,9.90,9.40,9.90,35036304
3328,20090313,4.75,4.92,4.70,4.85,134678304
3330,20090313,2.65,2.68,2.61,2.61,2792000
3331,20090313,3.01,3.13,3.01,3.12,1791000
3335,20090313,0.47,0.475,0.47,0.47,364000
3336,20090313,2.30,2.30,2.20,2.24,1928000
3337,20090313,0.63,0.65,0.60,0.61,1280000
3339,20090313,3.92,3.98,3.81,3.95,5400000
3344,20090313,1.05,1.05,1.05,0.97,2000
3355,20090313,0.095,0.095,0.095,0.095,250000
3366,20090313,0.70,0.70,0.67,0.75,150000
3368,20090313,6.88,6.97,6.78,6.85,9282000
3377,20090313,4.22,4.39,4.18,4.35,37888500
3378,20090313,0.70,0.72,0.70,0.71,10478000
3382,20090313,2.08,2.25,2.08,2.25,7686000
3383,20090313,3.38,3.52,3.35,3.40,35055000
3389,20090313,1.30,1.30,1.25,1.28,684000
3393,20090313,2.02,2.02,1.85,1.87,2141708
3398,20090313,0.40,0.41,0.40,0.41,520000
3399,20090313,1.50,1.50,1.40,1.45,84000
3800,20090313,0.54,0.55,0.54,0.55,814000
3808,20090313,5.08,5.10,5.00,5.01,1365500
3813,20090313,0.74,0.75,0.73,0.74,2516000
3818,20090313,2.73,2.80,2.70,2.74,6092000
3823,20090313,0.14,0.14,0.14,0.14,520000
3828,20090313,0.88,0.88,0.74,0.74,1047000
3833,20090313,1.90,1.93,1.87,1.90,3585000
3838,20090313,0.465,0.465,0.45,0.46,2585000
3868,20090313,1.40,1.52,1.40,1.50,229000
3883,20090313,0.83,0.84,0.81,0.82,4792000
3888,20090313,2.66,2.70,2.65,2.70,925616
3889,20090313,0.58,0.58,0.55,0.55,618212
3898,20090313,7.47,7.78,7.38,7.60,2801000
3899,20090313,1.69,1.69,1.69,1.68,10000
3900,20090313,2.95,2.95,2.80,2.85,789500
3918,20090313,0.63,0.65,0.60,0.61,7966000
3928,20090313,0.73,0.73,0.71,0.71,420000
3933,20090313,2.19,2.30,2.17,2.24,12608000
3938,20090313,0.235,0.248,0.235,0.245,2744000
3968,20090313,12.80,13.20,12.60,12.96,65878920
3983,20090313,3.72,3.83,3.69,3.80,5948000
3988,20090313,2.29,2.30,2.25,2.27,562877824
3989,20090313,0.233,0.255,0.233,0.255,1156000
3993,20090313,3.11,3.17,3.08,3.14,6007533
3998,20090313,0.50,0.51,0.495,0.50,8184000
3999,20090313,0.93,0.93,0.91,0.92,624000
8002,20090313,0.69,0.69,0.69,0.69,0
8003,20090313,0.189,0.189,0.189,0.189,0
8005,20090313,0.30,0.305,0.29,0.30,248000
8006,20090313,3.16,3.20,3.00,3.20,66000
8007,20090313,0.13,0.13,0.13,0.13,0
8008,20090313,0.55,0.57,0.55,0.57,138500
8009,20090313,0.34,0.34,0.34,0.34,0
8010,20090313,0.015,0.015,0.015,0.015,0
8011,20090313,0.056,0.056,0.055,0.056,430000
8013,20090313,0.085,0.085,0.085,0.085,0
8015,20090313,0.41,0.41,0.41,0.41,0
8016,20090313,1.44,1.44,1.44,1.44,0
8017,20090313,0.043,0.044,0.041,0.042,10748000
8019,20090313,0.08,0.08,0.08,0.08,0
8021,20090313,0.068,0.068,0.068,0.068,0
8022,20090313,0.36,0.36,0.36,0.36,0
8025,20090313,0.106,0.106,0.106,0.106,0
8026,20090313,0.21,0.21,0.21,0.171,187000
8028,20090313,0.035,0.035,0.035,0.038,300000
8029,20090313,0.50,0.50,0.50,0.50,0
8032,20090313,0.04,0.04,0.04,0.04,2445
8033,20090313,0.09,0.09,0.09,0.09,0
8035,20090313,0.64,0.64,0.64,0.64,0
8037,20090313,0.24,0.24,0.24,0.24,0
8041,20090313,0.033,0.037,0.033,0.034,20560000
8043,20090313,0.10,0.10,0.097,0.097,36000
8045,20090313,0.165,0.168,0.165,0.168,42000
8046,20090313,0.36,0.385,0.345,0.35,13896000
8047,20090313,0.125,0.125,0.125,0.125,0
8048,20090313,0.03,0.03,0.03,0.03,0
8049,20090313,0.219,0.219,0.199,0.216,888000
8050,20090313,0.16,0.16,0.16,0.16,0
8051,20090313,0.165,0.165,0.165,0.165,0
8052,20090313,1.80,1.80,1.80,1.80,0
8053,20090313,0.18,0.18,0.136,0.14,10930000
8055,20090313,0.37,0.37,0.36,0.365,208000
8058,20090313,2.10,2.10,2.08,2.08,82000
8060,20090313,0.077,0.077,0.077,0.077,60000
8061,20090313,0.035,0.035,0.035,0.035,0
8063,20090313,0.255,0.265,0.245,0.255,64000
8065,20090313,0.21,0.21,0.21,0.21,0
8067,20090313,0.182,0.182,0.182,0.182,0
8068,20090313,0.09,0.09,0.09,0.09,0
8069,20090313,7.15,7.33,7.14,7.24,60000
8070,20090313,0.40,0.46,0.40,0.46,552000
8071,20090313,0.039,0.039,0.037,0.037,49470000
8075,20090313,0.038,0.038,0.038,0.038,0
8076,20090313,0.11,0.11,0.11,0.11,0
8078,20090313,0.61,0.61,0.61,0.61,80000
8079,20090313,0.15,0.15,0.123,0.123,118797
8080,20090313,0.40,0.47,0.40,0.40,66000
8081,20090313,0.285,0.285,0.285,0.285,0
8082,20090313,0.053,0.053,0.048,0.057,830000
8083,20090313,0.051,0.051,0.051,0.051,0
8086,20090313,0.084,0.084,0.084,0.084,0
8088,20090313,0.149,0.149,0.149,0.149,0
8089,20090313,0.48,0.48,0.48,0.48,0
8091,20090313,0.095,0.111,0.095,0.111,570000
8092,20090313,0.035,0.035,0.035,0.035,296000
8095,20090313,0.205,0.232,0.205,0.23,181000
8096,20090313,0.62,0.63,0.62,0.63,125000
8100,20090313,0.15,0.15,0.146,0.146,100000
8102,20090313,0.44,0.44,0.44,0.44,0
8103,20090313,0.209,0.209,0.209,0.209,5000
8106,20090313,0.14,0.14,0.14,0.14,0
8108,20090313,0.055,0.056,0.054,0.056,524000
8109,20090313,0.116,0.116,0.116,0.116,0
8110,20090313,0.108,0.108,0.108,0.108,0
8111,20090313,0.101,0.101,0.101,0.101,0
8112,20090313,0.58,0.63,0.58,0.61,1468000
8115,20090313,0.19,0.19,0.19,0.19,0
8116,20090313,0.095,0.095,0.094,0.094,28015000
8117,20090313,0.044,0.048,0.044,0.048,250000
8118,20090313,1.40,1.40,1.32,1.33,444000
8119,20090313,0.029,0.029,0.029,0.029,0
8120,20090313,0.048,0.048,0.048,0.048,0
8123,20090313,0.18,0.18,0.17,0.18,1344000
8126,20090313,0.175,0.175,0.175,0.175,0
8128,20090313,0.068,0.068,0.065,0.065,1728000
8129,20090313,0.04,0.04,0.037,0.037,300000
8130,20090313,0.02,0.02,0.019,0.019,8440000
8131,20090313,0.125,0.125,0.125,0.125,70000
8136,20090313,0.08,0.08,0.079,0.08,1480000
8137,20090313,0.49,0.49,0.48,0.48,32000
8139,20090313,0.19,0.19,0.19,0.19,0
8143,20090313,0.026,0.028,0.025,0.028,8020000
8148,20090313,0.31,0.31,0.31,0.31,0
8149,20090313,0.53,0.53,0.53,0.53,0
8150,20090313,0.70,0.74,0.68,0.69,12080000
8151,20090313,0.229,0.229,0.229,0.228,4000
8153,20090313,0.13,0.13,0.13,0.13,48000
8155,20090313,0.24,0.24,0.24,0.24,0
8158,20090313,0.158,0.158,0.155,0.155,395000
8167,20090313,0.069,0.072,0.069,0.072,4060000
8169,20090313,0.137,0.137,0.137,0.137,0
8171,20090313,0.125,0.125,0.125,0.125,0
8172,20090313,0.025,0.025,0.025,0.025,0
8173,20090313,0.063,0.063,0.058,0.059,12670000
8175,20090313,0.052,0.059,0.05,0.059,1350000
8176,20090313,0.28,0.28,0.28,0.28,0
8178,20090313,0.101,0.101,0.101,0.101,0
8180,20090313,0.81,0.84,0.77,0.83,5302220
8182,20090313,0.095,0.108,0.095,0.103,6548000
8186,20090313,0.11,0.115,0.11,0.113,1870000
8188,20090313,0.345,0.345,0.345,0.345,0
8189,20090313,0.18,0.184,0.18,0.184,205000
8190,20090313,0.028,0.028,0.028,0.028,0
8192,20090313,0.123,0.123,0.123,0.123,0
8196,20090313,0.29,0.29,0.275,0.275,190000
8197,20090313,0.06,0.06,0.06,0.06,0
8198,20090313,0.20,0.20,0.20,0.20,0
8199,20090313,13.28,13.38,12.92,13.06,526880
8200,20090313,0.027,0.027,0.027,0.027,0
8201,20090313,0.33,0.33,0.33,0.33,0
8202,20090313,0.068,0.068,0.065,0.067,8570000
8203,20090313,0.31,0.35,0.31,0.33,360000
8205,20090313,0.35,0.35,0.35,0.35,0
8206,20090313,0.69,0.70,0.69,0.70,82000
8208,20090313,0.70,0.71,0.70,0.72,64000
8210,20090313,0.27,0.27,0.27,0.27,0
8211,20090313,0.077,0.077,0.077,0.077,0
8212,20090313,0.247,0.247,0.247,0.247,50000
8213,20090313,0.028,0.028,0.028,0.028,0
8216,20090313,0.56,0.56,0.56,0.56,0
8217,20090313,1.44,1.68,1.40,1.43,41000
8220,20090313,0.037,0.041,0.033,0.038,7256000
8221,20090313,0.41,0.41,0.41,0.41,40000
8225,20090313,0.345,0.345,0.345,0.345,75000
8226,20090313,0.18,0.18,0.18,0.18,0
8227,20090313,0.14,0.14,0.14,0.14,0
8233,20090313,0.12,0.12,0.12,0.12,0
8247,20090313,1.87,1.87,1.87,1.87,0
8250,20090313,0.041,0.048,0.04,0.041,43240000
8251,20090313,0.425,0.425,0.425,0.43,44000
8253,20090313,0.234,0.234,0.234,0.234,20000
8258,20090313,0.082,0.082,0.082,0.082,10000
8259,20090313,0.239,0.24,0.233,0.238,8544000
8262,20090313,0.80,0.80,0.80,0.80,0
8266,20090313,0.09,0.09,0.09,0.09,0
8270,20090313,0.36,0.36,0.36,0.36,10000
8271,20090313,0.13,0.13,0.13,0.13,0
8272,20090313,0.168,0.168,0.168,0.168,50000
8273,20090313,0.32,0.32,0.32,0.32,0
8277,20090313,5.64,5.76,5.63,5.69,585800
8279,20090313,0.10,0.10,0.10,0.10,160000
8285,20090313,1.57,1.60,1.57,1.57,1296000
8286,20090313,0.32,0.32,0.32,0.32,0
8287,20090313,4.40,4.40,4.40,4.40,0
8290,20090313,0.495,0.495,0.495,0.495,50000
8292,20090313,0.30,0.30,0.20,0.27,364000
8293,20090313,0.50,0.50,0.50,0.50,0
8298,20090313,0.15,0.15,0.15,0.15,0
8299,20090313,0.029,0.034,0.029,0.032,196368000
8301,20090313,0.082,0.082,0.082,0.082,0
8306,20090313,0.57,0.57,0.55,0.57,650000
8313,20090313,0.195,0.195,0.195,0.195,10000
8317,20090313,0.068,0.07,0.068,0.07,720000
8319,20090313,1.90,1.90,1.90,1.90,0
8329,20090313,0.64,0.64,0.64,0.64,0
8331,20090313,0.60,0.60,0.60,0.60,0
8340,20090313,0.10,0.10,0.10,0.10,0
8348,20090313,0.82,0.82,0.82,0.82,76000
8398,20090313,0.03,0.03,0.03,0.03,0
DJI,20090313,6932.39,7184.71,6872.25,7170.06,488687552
HSI,20090313,12395.18,12525.80,12303.70,12525.80,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多