2009-04-02

0001,20090402,67.60,72.10,67.60,72.00,9607377
0002,20090402,52.40,52.80,52.00,52.35,10617600
0003,20090402,11.88,12.36,11.88,12.32,11443814
0004,20090402,19.04,21.90,18.94,21.20,10047593
0005,20090402,45.70,49.70,45.55,49.40,97440128
0006,20090402,45.20,45.70,45.20,45.55,6606181
0007,20090402,0.38,0.42,0.37,0.40,2040000
0008,20090402,3.98,3.98,3.98,3.98,0
0009,20090402,0.175,0.175,0.175,0.175,100000
0010,20090402,23.55,25.75,23.50,25.45,1630213
0011,20090402,79.50,83.70,79.10,83.40,5711505
0012,20090402,29.10,32.50,29.00,32.45,6762496
0013,20090402,39.00,40.00,38.60,39.85,25947890
0014,20090402,13.12,13.88,13.12,13.62,2445976
0015,20090402,0.345,0.35,0.345,0.35,42000
0016,20090402,73.10,78.50,72.90,77.65,15167780
0017,20090402,8.08,8.72,7.90,8.67,19673908
0018,20090402,0.70,0.72,0.70,0.71,1790364
0019,20090402,52.75,56.00,51.50,55.70,3781258
0020,20090402,13.14,14.46,13.14,14.40,1462000
0021,20090402,0.235,0.235,0.235,0.235,0
0022,20090402,0.054,0.055,0.054,0.055,120000
0023,20090402,15.20,16.60,15.20,16.42,11170825
0024,20090402,0.15,0.153,0.14,0.152,7578000
0025,20090402,2.60,2.65,2.59,2.65,447000
0026,20090402,38.80,38.80,38.80,38.80,0
0027,20090402,1.29,1.40,1.28,1.39,43033396
0028,20090402,2.13,2.41,2.13,2.35,8140000
0029,20090402,1.15,1.15,1.15,1.15,10000
0030,20090402,0.27,0.27,0.27,0.27,150000
0031,20090402,0.405,0.415,0.40,0.41,24829428
0032,20090402,6.00,6.00,6.00,6.00,89000
0033,20090402,1.02,1.02,1.02,1.02,0
0034,20090402,3.09,3.43,3.09,3.41,4510000
0035,20090402,0.83,0.88,0.83,0.88,14490584
0036,20090402,0.415,0.445,0.415,0.445,48000
0037,20090402,0.145,0.165,0.145,0.15,782000
0038,20090402,1.72,1.80,1.72,1.77,14662000
0039,20090402,0.204,0.204,0.204,0.204,0
0040,20090402,0.44,0.44,0.44,0.44,0
0041,20090402,10.40,10.80,10.36,10.78,1680000
0042,20090402,0.62,0.63,0.60,0.62,1636000
0043,20090402,0.175,0.18,0.175,0.175,486000
0044,20090402,66.50,67.45,66.50,67.10,334400
0045,20090402,4.95,5.30,4.85,5.25,5343479
0046,20090402,0.95,0.95,0.93,0.93,110000
0047,20090402,0.35,0.35,0.35,0.35,0
0048,20090402,0.66,0.66,0.66,0.66,0
0049,20090402,2.59,2.70,2.59,2.67,943000
0050,20090402,4.12,4.12,4.09,4.11,333000
0051,20090402,6.04,6.04,6.04,6.04,203000
0052,20090402,6.20,6.32,6.16,6.20,208500
0053,20090402,43.00,43.20,42.00,42.60,740970
0054,20090402,20.50,20.85,20.30,20.65,2683500
0055,20090402,0.075,0.075,0.071,0.073,2090000
0056,20090402,0.61,0.65,0.61,0.64,18078000
0057,20090402,1.38,1.42,1.38,1.40,404000
0058,20090402,0.11,0.11,0.11,0.11,0
0059,20090402,0.30,0.30,0.30,0.30,0
0060,20090402,0.65,0.65,0.65,0.65,0
0061,20090402,0.53,0.55,0.49,0.49,107000
0062,20090402,19.64,19.96,19.64,19.90,52800
0063,20090402,0.092,0.092,0.092,0.092,0
0064,20090402,0.202,0.212,0.199,0.212,5636000
0066,20090402,18.62,19.10,18.60,19.06,7099514
0068,20090402,2.41,2.41,2.41,2.41,0
0069,20090402,8.85,9.90,8.74,9.30,4932000
0070,20090402,0.069,0.078,0.063,0.075,7890000
0071,20090402,5.09,5.13,5.06,5.13,79000
0074,20090402,0.87,0.92,0.87,0.90,1740000
0075,20090402,1.00,1.00,1.00,1.00,2044000
0076,20090402,0.04,0.048,0.039,0.043,219428992
0077,20090402,1.05,1.05,1.05,1.05,70000
0078,20090402,1.46,1.50,1.43,1.48,7199600
0079,20090402,0.25,0.25,0.25,0.25,0
0080,20090402,13.30,13.30,13.30,13.30,0
0081,20090402,2.08,2.30,2.08,2.30,2886000
0082,20090402,0.159,0.17,0.158,0.162,16954000
0083,20090402,8.30,9.10,8.07,8.87,24073840
0084,20090402,0.47,0.47,0.47,0.47,298000
0085,20090402,0.70,0.77,0.67,0.70,740000
0086,20090402,4.59,4.71,4.59,4.70,84000
0087,20090402,10.16,10.44,10.10,10.44,482602
0088,20090402,2.59,2.64,2.57,2.60,2724000
0089,20090402,2.20,2.25,2.20,2.25,59000
0091,20090402,0.073,0.073,0.071,0.071,1010000
0092,20090402,0.28,0.285,0.275,0.28,4766030
0093,20090402,0.89,0.90,0.88,0.90,172000
0094,20090402,0.44,0.44,0.43,0.47,150000
0095,20090402,0.185,0.185,0.185,0.185,300000
0096,20090402,153.50,153.50,153.50,153.50,0
0097,20090402,0.48,0.50,0.48,0.49,33587000
0098,20090402,1.18,1.22,1.16,1.21,280000
0099,20090402,0.48,0.48,0.48,0.48,0
0100,20090402,1.85,1.91,1.85,1.89,689000
0101,20090402,18.00,20.05,17.96,19.94,7990018
0102,20090402,1.48,1.48,1.48,1.48,0
0103,20090402,0.315,0.335,0.315,0.32,10656000
0104,20090402,0.45,0.45,0.45,0.45,0
0105,20090402,12.40,12.48,12.22,12.22,128000
0106,20090402,0.19,0.196,0.183,0.196,482000
0107,20090402,1.49,1.51,1.47,1.50,9605000
0108,20090402,1.20,1.20,1.20,1.20,0
0109,20090402,0.027,0.031,0.027,0.028,60960000
0110,20090402,0.223,0.225,0.222,0.225,210000
0111,20090402,1.01,1.10,1.01,1.08,342000
0112,20090402,1.08,1.09,1.04,1.08,48000
0113,20090402,2.03,2.08,1.99,2.07,4753500
0114,20090402,0.53,0.53,0.53,0.53,0
0115,20090402,0.12,0.12,0.12,0.12,0
0116,20090402,4.46,4.56,4.40,4.56,1351000
0117,20090402,0.58,0.58,0.58,0.58,0
0118,20090402,0.265,0.265,0.265,0.265,307000
0119,20090402,2.00,2.20,2.00,2.14,7619400
0120,20090402,0.325,0.325,0.325,0.325,0
0121,20090402,0.09,0.094,0.09,0.094,610000
0122,20090402,0.405,0.41,0.40,0.405,5961000
0123,20090402,0.84,0.93,0.84,0.91,289279104
0124,20090402,0.70,0.74,0.69,0.69,2146000
0125,20090402,1.34,1.34,1.33,1.33,50000
0126,20090402,0.64,0.64,0.61,0.62,1480000
0127,20090402,9.52,9.71,9.43,9.69,2463000
0128,20090402,0.188,0.188,0.188,0.188,0
0129,20090402,0.063,0.065,0.062,0.063,32563814
0130,20090402,0.68,0.70,0.65,0.70,42000
0131,20090402,0.85,0.97,0.82,0.95,4416000
0132,20090402,0.123,0.123,0.118,0.119,140000
0133,20090402,9.48,9.68,9.43,9.68,793000
0135,20090402,3.35,3.40,3.33,3.38,10704131
0136,20090402,0.53,0.55,0.51,0.55,550000
0137,20090402,1.18,1.24,1.17,1.23,4448000
0138,20090402,0.40,0.52,0.40,0.50,441000
0139,20090402,0.16,0.16,0.145,0.145,4552000
0140,20090402,0.15,0.15,0.15,0.15,0
0141,20090402,0.455,0.455,0.455,0.455,0
0142,20090402,2.73,3.00,2.69,3.00,15787849
0143,20090402,0.03,0.032,0.03,0.03,1618000
0144,20090402,19.40,20.00,19.20,19.92,7062165
0145,20090402,0.56,0.57,0.55,0.57,90000
0146,20090402,1.20,1.20,1.20,1.20,10000
0147,20090402,1.80,1.80,1.80,1.80,0
0148,20090402,17.00,19.32,17.00,19.00,1651368
0149,20090402,0.222,0.222,0.21,0.218,46500000
0151,20090402,3.60,3.66,3.51,3.60,30487400
0152,20090402,0.375,0.39,0.365,0.385,308560000
0154,20090402,0.81,0.85,0.80,0.81,4672000
0155,20090402,0.141,0.174,0.135,0.14,549369024
0156,20090402,0.091,0.098,0.091,0.094,80608000
0157,20090402,1.14,1.15,1.12,1.13,1090000
0158,20090402,49.50,49.50,49.50,49.50,0
0159,20090402,0.77,0.78,0.76,0.78,1502600
0160,20090402,1.30,1.37,1.29,1.35,596000
0161,20090402,1.70,1.83,1.70,1.80,604000
0162,20090402,0.184,0.195,0.184,0.19,376000
0163,20090402,0.56,0.62,0.56,0.62,9033200
0164,20090402,0.305,0.305,0.30,0.30,400000
0165,20090402,13.60,14.34,13.40,14.12,10563000
0166,20090402,0.50,0.54,0.50,0.52,13872000
0167,20090402,0.14,0.15,0.136,0.143,2564000
0168,20090402,18.00,18.70,17.98,18.44,4965040
0170,20090402,2.81,2.82,2.81,2.86,30000
0171,20090402,0.85,0.91,0.85,0.88,1694000
0172,20090402,0.36,0.365,0.345,0.365,1360000
0173,20090402,1.11,1.17,1.10,1.17,12359042
0174,20090402,0.46,0.46,0.46,0.46,2000
0175,20090402,0.74,0.78,0.73,0.77,32595000
0176,20090402,0.182,0.182,0.182,0.182,0
0177,20090402,5.37,5.41,5.28,5.30,17854000
0178,20090402,2.50,2.58,2.50,2.56,2254000
0179,20090402,1.48,1.58,1.48,1.56,10680500
0180,20090402,0.28,0.28,0.28,0.28,0
0181,20090402,0.38,0.41,0.38,0.41,400000
0182,20090402,0.32,0.33,0.31,0.315,102080000
0183,20090402,4.90,4.90,4.90,4.90,0
0184,20090402,2.46,2.50,2.46,2.50,114000
0185,20090402,0.074,0.074,0.074,0.074,30000
0186,20090402,0.74,0.74,0.71,0.74,300000
0187,20090402,0.86,0.87,0.84,0.84,366000
0188,20090402,0.08,0.08,0.08,0.08,0
0189,20090402,0.415,0.415,0.40,0.405,2008000
0190,20090402,0.55,0.58,0.54,0.57,55365136
0191,20090402,0.26,0.26,0.25,0.255,316000
0192,20090402,0.01,0.01,0.01,0.01,0
0193,20090402,0.028,0.032,0.027,0.029,64465000
0194,20090402,3.20,3.28,3.19,3.22,1002000
0195,20090402,2.40,2.40,2.40,2.40,0
0196,20090402,1.23,1.23,1.18,1.20,11035000
0197,20090402,0.39,0.40,0.39,0.40,7300000
0198,20090402,0.355,0.355,0.355,0.355,0
0199,20090402,0.47,0.56,0.47,0.55,496400
0200,20090402,2.65,3.06,2.65,2.98,26657894
0201,20090402,0.079,0.086,0.079,0.083,19212000
0202,20090402,0.034,0.034,0.034,0.034,0
0203,20090402,3.21,3.36,3.18,3.29,32538190
0204,20090402,1.83,1.86,1.81,1.84,414000
0205,20090402,0.22,0.22,0.22,0.219,68000
0207,20090402,0.42,0.42,0.42,0.42,0
0208,20090402,0.345,0.375,0.34,0.37,8970000
0209,20090402,0.11,0.11,0.11,0.11,0
0210,20090402,1.67,1.76,1.66,1.71,6026865
0211,20090402,0.016,0.016,0.016,0.016,0
0212,20090402,7.50,7.50,7.50,7.50,0
0213,20090402,0.31,0.31,0.31,0.31,60000
0214,20090402,0.59,0.59,0.58,0.58,100000
0216,20090402,0.56,0.59,0.56,0.59,216000
0217,20090402,0.44,0.455,0.415,0.42,17654000
0218,20090402,3.48,3.51,3.36,3.46,10094000
0219,20090402,0.54,0.54,0.54,0.54,20000
0220,20090402,2.40,2.55,2.38,2.49,8967000
0221,20090402,0.118,0.12,0.114,0.119,2320000
0222,20090402,2.74,2.88,2.74,2.85,2760000
0223,20090402,0.215,0.215,0.215,0.215,0
0224,20090402,0.38,0.38,0.38,0.38,0
0225,20090402,3.31,3.31,3.31,3.31,10000
0226,20090402,1.04,1.11,1.02,1.07,5422000
0227,20090402,0.75,0.80,0.74,0.80,28536000
0228,20090402,0.27,0.295,0.27,0.285,26736000
0229,20090402,0.52,0.53,0.51,0.51,27000
0230,20090402,0.73,0.77,0.72,0.75,4184460
0231,20090402,0.053,0.06,0.053,0.056,640000
0232,20090402,0.133,0.139,0.133,0.136,27034000
0233,20090402,0.445,0.475,0.44,0.475,17940000
0234,20090402,0.094,0.095,0.075,0.076,250400
0235,20090402,0.10,0.102,0.10,0.102,1355000
0236,20090402,1.00,1.00,1.00,1.00,50000
0237,20090402,3.00,3.00,3.00,3.00,0
0239,20090402,0.81,0.86,0.81,0.86,40000
0240,20090402,0.18,0.186,0.163,0.177,990100
0241,20090402,0.136,0.142,0.134,0.142,3110000
0242,20090402,2.57,2.75,2.52,2.73,21770000
0243,20090402,0.104,0.113,0.104,0.113,120000
0244,20090402,0.16,0.168,0.154,0.168,429360
0245,20090402,0.06,0.062,0.055,0.057,176015008
0246,20090402,6.30,6.36,6.19,6.22,5387500
0247,20090402,26.00,26.00,26.00,25.00,6000
0248,20090402,0.123,0.13,0.123,0.129,68000
0250,20090402,0.042,0.059,0.04,0.047,41370000
0251,20090402,2.44,2.45,2.40,2.44,74000
0252,20090402,1.85,1.85,1.85,1.85,0
0253,20090402,0.96,0.98,0.96,0.98,40000
0254,20090402,0.115,0.118,0.108,0.112,670000
0255,20090402,2.00,2.03,1.99,2.00,318000
0256,20090402,0.56,0.61,0.55,0.60,10264000
0257,20090402,1.73,1.80,1.70,1.76,31519000
0258,20090402,1.86,1.99,1.86,1.95,1300000
0259,20090402,0.33,0.33,0.33,0.33,0
0260,20090402,0.208,0.208,0.196,0.20,1570000
0261,20090402,0.01,0.01,0.01,0.01,26560000
0262,20090402,0.13,0.13,0.13,0.13,0
0263,20090402,0.135,0.144,0.135,0.144,14376000
0264,20090402,0.42,0.42,0.42,0.42,0
0265,20090402,0.67,0.67,0.67,0.67,0
0266,20090402,5.00,5.15,5.00,5.15,6000
0267,20090402,9.20,9.32,9.00,9.29,18323016
0268,20090402,0.98,1.04,0.98,1.03,11987360
0269,20090402,0.069,0.071,0.065,0.069,41500000
0270,20090402,3.16,3.24,3.13,3.18,17097200
0271,20090402,0.36,0.36,0.36,0.36,0
0272,20090402,2.93,3.12,2.88,3.09,64612300
0273,20090402,0.92,0.94,0.89,0.90,710400
0274,20090402,0.275,0.275,0.265,0.27,15186000
0275,20090402,0.37,0.38,0.37,0.38,1971880
0276,20090402,2.30,2.41,2.28,2.35,31474500
0277,20090402,2.90,2.90,2.90,2.90,0
0278,20090402,1.40,1.40,1.40,1.40,0
0279,20090402,0.091,0.091,0.09,0.09,11494000
0280,20090402,0.395,0.41,0.39,0.41,2294000
0281,20090402,0.178,0.182,0.178,0.178,564000
0282,20090402,0.83,0.84,0.82,0.83,3006000
0283,20090402,3.07,3.10,2.99,3.04,108300
0285,20090402,2.78,2.96,2.78,2.95,8386500
0286,20090402,0.215,0.225,0.207,0.214,11428015
0287,20090402,3.50,3.50,3.50,3.50,0
0288,20090402,0.08,0.08,0.08,0.08,0
0289,20090402,6.44,6.54,6.44,6.54,93000
0290,20090402,0.243,0.27,0.243,0.26,10160000
0291,20090402,11.74,11.88,11.52,11.68,32081378
0292,20090402,0.033,0.035,0.033,0.034,9888922
0293,20090402,7.74,8.20,7.74,8.15,9490756
0294,20090402,1.00,1.00,0.96,0.99,70000
0295,20090402,0.026,0.026,0.023,0.024,5390000
0296,20090402,0.315,0.38,0.315,0.36,2895000
0297,20090402,3.41,3.49,3.36,3.47,49689200
0298,20090402,0.17,0.19,0.168,0.189,31566000
0299,20090402,0.83,0.84,0.75,0.78,6044848
0300,20090402,4.06,4.22,4.06,4.16,1420000
0302,20090402,40.00,43.55,40.00,43.40,1072412
0303,20090402,31.90,31.90,30.15,31.00,267144
0304,20090402,1.50,1.50,1.50,1.50,0
0305,20090402,0.46,0.47,0.45,0.45,690000
0306,20090402,0.80,0.80,0.80,0.80,0
0307,20090402,0.078,0.092,0.078,0.08,404600
0308,20090402,1.48,1.50,1.46,1.49,26679000
0309,20090402,0.132,0.193,0.132,0.188,8367000
0310,20090402,0.86,0.86,0.86,0.86,0
0311,20090402,0.36,0.36,0.36,0.36,181000
0313,20090402,0.06,0.063,0.059,0.06,21160000
0315,20090402,4.65,4.71,4.64,4.71,77500
0316,20090402,18.84,21.25,18.84,21.00,3374900
0317,20090402,10.40,10.98,10.32,10.86,7316060
0318,20090402,0.094,0.098,0.094,0.097,1340000
0319,20090402,0.72,0.72,0.64,0.70,3158196
0320,20090402,0.54,0.54,0.54,0.54,10000
0321,20090402,4.25,4.40,4.20,4.20,854000
0322,20090402,8.84,8.99,8.60,8.66,5367937
0323,20090402,2.88,2.99,2.86,2.95,59534368
0326,20090402,0.013,0.013,0.012,0.013,42179000
0328,20090402,1.26,1.32,1.22,1.26,114000
0329,20090402,0.17,0.17,0.17,0.184,30000
0330,20090402,41.20,43.50,40.20,43.00,15927720
0332,20090402,0.09,0.09,0.086,0.086,4558000
0333,20090402,0.245,0.25,0.24,0.245,850000
0334,20090402,0.11,0.116,0.11,0.114,3880000
0335,20090402,0.57,0.60,0.57,0.64,66000
0336,20090402,6.81,7.48,6.81,6.97,9648250
0337,20090402,1.15,1.28,1.13,1.24,16795000
0338,20090402,2.25,2.36,2.18,2.33,104694832
0339,20090402,0.27,0.27,0.27,0.27,0
0340,20090402,0.27,0.305,0.27,0.29,146870000
0341,20090402,15.18,15.80,15.18,15.56,2934800
0342,20090402,0.26,0.26,0.26,0.26,0
0343,20090402,0.64,0.66,0.58,0.59,299200
0345,20090402,3.49,3.49,3.31,3.32,1120000
0346,20090402,0.76,0.79,0.76,0.77,39090000
0347,20090402,8.18,8.49,8.14,8.43,32628816
0348,20090402,0.064,0.075,0.063,0.074,4560000
0349,20090402,9.30,9.63,9.18,9.60,3244298
0350,20090402,0.90,0.95,0.90,0.94,1724000
0351,20090402,0.068,0.076,0.067,0.067,28630000
0352,20090402,0.295,0.295,0.295,0.295,0
0353,20090402,0.073,0.081,0.071,0.072,119428000
0355,20090402,0.295,0.305,0.295,0.30,3613200
0357,20090402,3.86,4.04,3.85,4.02,1097280
0358,20090402,8.45,8.83,8.26,8.78,77327560
0359,20090402,0.55,0.56,0.53,0.56,3100000
0360,20090402,0.94,0.94,0.94,0.94,0
0361,20090402,0.32,0.32,0.32,0.32,0
0362,20090402,0.185,0.185,0.184,0.185,1150000
0363,20090402,22.00,24.00,21.85,23.80,3475582
0365,20090402,0.14,0.14,0.14,0.14,14000
0366,20090402,2.32,2.49,2.32,2.49,858000
0367,20090402,0.35,0.37,0.335,0.365,11992217
0368,20090402,2.00,2.08,1.99,2.04,30645500
0369,20090402,1.07,1.15,1.07,1.15,703000
0370,20090402,0.052,0.058,0.052,0.055,27118000
0371,20090402,1.02,1.03,0.97,1.01,7803000
0372,20090402,0.04,0.042,0.04,0.041,7814962
0373,20090402,12.16,13.00,12.16,13.00,82000
0374,20090402,2.40,2.40,2.40,2.40,0
0375,20090402,3.08,3.10,3.08,3.10,36000
0376,20090402,0.10,0.10,0.10,0.10,0
0377,20090402,0.34,0.44,0.34,0.44,408000
0378,20090402,1.35,1.42,1.35,1.39,30000
0379,20090402,0.14,0.146,0.132,0.139,2740000
0380,20090402,0.032,0.032,0.031,0.032,7400000
0381,20090402,0.20,0.22,0.20,0.21,340000
0382,20090402,0.179,0.18,0.169,0.169,4644000
0383,20090402,0.45,0.48,0.45,0.48,2012000
0384,20090402,1.24,1.32,1.24,1.30,36410000
0385,20090402,0.141,0.141,0.141,0.141,0
0386,20090402,5.42,5.59,5.42,5.47,289705408
0387,20090402,0.42,0.42,0.42,0.42,16000
0388,20090402,74.50,80.00,74.50,79.80,17984184
0390,20090402,4.68,4.85,4.68,4.79,32643448
0391,20090402,0.222,0.23,0.21,0.23,448000
0392,20090402,33.40,33.85,32.60,32.95,4553000
0393,20090402,1.84,1.85,1.80,1.80,2892000
0395,20090402,3.10,3.34,3.10,3.29,110000
0397,20090402,0.01,0.01,0.01,0.01,85961504
0398,20090402,1.00,1.05,1.00,1.04,2184000
0399,20090402,0.32,0.335,0.30,0.315,8650000
0402,20090402,0.23,0.231,0.23,0.23,290000
0403,20090402,0.33,0.33,0.33,0.33,50000
0404,20090402,0.70,0.71,0.67,0.68,1662000
0405,20090402,2.07,2.17,2.07,2.16,2032300
0406,20090402,0.79,0.79,0.79,0.79,0
0408,20090402,2.41,2.46,2.41,2.45,148000
0409,20090402,0.305,0.31,0.30,0.305,1288000
0410,20090402,3.65,3.92,3.65,3.83,41913200
0411,20090402,3.35,3.35,3.35,3.35,7000
0412,20090402,0.61,0.64,0.58,0.61,621360
0413,20090402,0.35,0.35,0.35,0.35,0
0416,20090402,2.52,2.52,2.32,2.36,2804000
0417,20090402,0.81,0.81,0.81,0.81,0
0418,20090402,0.189,0.199,0.189,0.198,1560000
0419,20090402,0.036,0.042,0.035,0.039,147850000
0420,20090402,0.30,0.325,0.30,0.315,2730000
0422,20090402,0.45,0.465,0.445,0.445,9904000
0423,20090402,1.20,1.20,1.15,1.18,778000
0425,20090402,3.80,3.93,3.78,3.93,2663785
0426,20090402,0.235,0.235,0.235,0.235,0
0428,20090402,4.64,4.64,4.64,4.64,0
0430,20090402,0.051,0.051,0.051,0.052,110000
0431,20090402,0.22,0.22,0.22,0.22,120000
0432,20090402,1.39,1.46,1.38,1.45,2998000
0433,20090402,0.29,0.29,0.29,0.29,0
0435,20090402,1.20,1.23,1.20,1.22,2405000
0438,20090402,0.37,0.425,0.37,0.405,4758000
0439,20090402,0.025,0.025,0.025,0.025,0
0440,20090402,15.46,16.50,15.46,16.46,1783400
0444,20090402,0.26,0.28,0.26,0.28,39000
0448,20090402,0.30,0.31,0.30,0.30,438000
0450,20090402,0.87,0.92,0.87,0.90,1278000
0451,20090402,1.21,1.21,1.21,1.21,0
0455,20090402,0.45,0.46,0.45,0.46,188000
0456,20090402,0.265,0.265,0.265,0.265,0
0457,20090402,0.35,0.35,0.35,0.35,0
0458,20090402,1.21,1.21,1.21,1.21,0
0462,20090402,0.219,0.225,0.202,0.22,1572000
0464,20090402,0.265,0.265,0.265,0.265,0
0467,20090402,0.335,0.345,0.325,0.335,19708000
0469,20090402,0.11,0.11,0.11,0.11,200000
0471,20090402,0.027,0.029,0.027,0.028,23467500
0472,20090402,0.245,0.245,0.24,0.245,780000
0474,20090402,0.45,0.45,0.40,0.40,368000
0475,20090402,0.37,0.37,0.37,0.37,0
0476,20090402,0.227,0.246,0.227,0.233,2200000
0477,20090402,0.51,0.52,0.49,0.51,6828000
0479,20090402,0.025,0.025,0.025,0.025,0
0480,20090402,1.89,2.04,1.89,2.01,4744112
0482,20090402,1.08,1.08,1.07,1.07,72000
0483,20090402,0.83,0.85,0.83,0.85,42000
0485,20090402,0.19,0.19,0.19,0.19,0
0487,20090402,0.48,0.51,0.48,0.51,2596000
0488,20090402,0.106,0.108,0.103,0.106,65540000
0489,20090402,4.40,5.00,4.37,4.65,58500884
0491,20090402,0.026,0.033,0.026,0.03,8227000
0493,20090402,1.12,1.12,1.12,1.12,0
0494,20090402,18.80,20.15,18.76,20.05,8637644
0495,20090402,0.159,0.159,0.159,0.159,0
0496,20090402,0.62,0.62,0.62,0.62,31000
0497,20090402,0.105,0.106,0.101,0.106,2080000
0498,20090402,0.35,0.365,0.35,0.36,4998000
0499,20090402,0.31,0.32,0.31,0.31,424900
0500,20090402,0.305,0.325,0.30,0.30,5016470
0501,20090402,0.01,0.01,0.01,0.01,0
0502,20090402,0.58,0.58,0.58,0.58,0
0504,20090402,0.019,0.019,0.019,0.019,0
0505,20090402,0.67,0.70,0.67,0.68,956000
0506,20090402,3.00,3.06,2.99,3.05,12483800
0508,20090402,0.88,0.90,0.88,0.90,92000
0509,20090402,0.209,0.22,0.208,0.215,3675000
0511,20090402,25.05,26.20,24.95,26.00,1009000
0512,20090402,0.30,0.30,0.30,0.30,100000
0513,20090402,0.64,0.64,0.64,0.64,0
0515,20090402,0.29,0.30,0.285,0.30,482000
0516,20090402,0.215,0.215,0.215,0.215,0
0517,20090402,2.21,2.36,2.19,2.33,7444300
0518,20090402,0.90,0.90,0.90,0.90,30000
0519,20090402,0.145,0.15,0.145,0.149,300000
0521,20090402,0.29,0.31,0.29,0.305,2136000
0522,20090402,30.00,31.80,29.50,30.90,1266500
0524,20090402,0.32,0.32,0.32,0.32,0
0525,20090402,2.84,3.20,2.80,3.09,47718000
0526,20090402,0.13,0.13,0.13,0.139,100000
0527,20090402,0.28,0.30,0.28,0.30,36000
0528,20090402,0.22,0.23,0.22,0.23,1310000
0528,20090402,0.22,0.23,0.22,0.23,1310000
0529,20090402,0.90,0.90,0.86,0.88,114000
0530,20090402,0.041,0.046,0.04,0.043,21814500
0531,20090402,0.67,0.67,0.66,0.66,580000
0532,20090402,0.60,0.60,0.60,0.60,26000
0533,20090402,1.07,1.11,1.07,1.11,1090000
0535,20090402,0.083,0.095,0.083,0.09,8558000
0536,20090402,0.68,0.68,0.67,0.68,866000
0538,20090402,4.00,4.19,3.99,4.18,1295160
0539,20090402,0.395,0.43,0.395,0.41,4032000
0542,20090402,0.04,0.04,0.038,0.038,1574000
0543,20090402,1.54,1.56,1.46,1.46,660000
0544,20090402,0.027,0.027,0.024,0.027,44160000
0546,20090402,1.24,1.27,1.23,1.26,3478000
0547,20090402,0.024,0.025,0.024,0.025,8620000
0548,20090402,2.83,2.92,2.81,2.86,3961000
0549,20090402,0.30,0.30,0.29,0.295,352000
0550,20090402,0.75,0.75,0.75,0.75,0
0551,20090402,18.00,18.00,17.52,17.74,3608450
0552,20090402,4.83,4.96,4.80,4.86,26866000
0553,20090402,1.02,1.03,1.01,1.03,1278000
0554,20090402,0.245,0.245,0.235,0.235,142000
0555,20090402,0.30,0.30,0.275,0.285,28250000
0556,20090402,0.89,0.90,0.83,0.86,56000
0557,20090402,0.39,0.425,0.37,0.40,486710
0558,20090402,0.445,0.445,0.35,0.40,210000
0559,20090402,0.28,0.30,0.28,0.30,698000
0560,20090402,0.76,0.79,0.76,0.78,1414000
0563,20090402,4.95,4.95,4.95,4.95,0
0565,20090402,0.131,0.138,0.131,0.138,600000
0566,20090402,0.127,0.132,0.119,0.132,1580000
0567,20090402,0.29,0.29,0.29,0.29,96000
0568,20090402,0.73,0.74,0.72,0.73,5794000
0568,20090402,0.73,0.74,0.72,0.73,5794000
0569,20090402,1.75,1.84,1.75,1.82,800000
0570,20090402,0.45,0.45,0.45,0.45,100000
0571,20090402,0.98,0.99,0.95,0.98,1252000
0572,20090402,0.23,0.244,0.23,0.241,5308000
0573,20090402,1.92,2.00,1.89,1.93,45000
0575,20090402,0.13,0.139,0.13,0.136,48945000
0576,20090402,5.88,6.13,5.78,5.95,9138733
0577,20090402,0.33,0.33,0.33,0.33,0
0578,20090402,1.95,1.99,1.92,1.95,5824000
0581,20090402,1.35,1.36,1.30,1.34,1534000
0582,20090402,0.85,0.94,0.85,0.94,40000
0583,20090402,1.01,1.01,0.99,1.00,1302000
0585,20090402,0.34,0.34,0.34,0.34,0
0586,20090402,0.00,0.00,0.00,0.00,0
0587,20090402,0.57,0.58,0.57,0.58,124000
0588,20090402,1.51,1.80,1.50,1.75,33872000
0589,20090402,10.04,10.60,9.45,10.06,8348700
0590,20090402,2.03,2.16,2.03,2.15,1854000
0592,20090402,0.25,0.25,0.25,0.25,240000
0593,20090402,2.28,2.30,2.28,2.30,52000
0595,20090402,0.25,0.25,0.25,0.25,258000
0597,20090402,0.28,0.28,0.275,0.28,21119534
0598,20090402,1.24,1.32,1.24,1.31,34291000
0599,20090402,0.50,0.50,0.50,0.50,14000
0600,20090402,0.126,0.132,0.126,0.132,2680000
0601,20090402,0.107,0.107,0.107,0.11,10000
0602,20090402,0.30,0.30,0.28,0.28,70000
0603,20090402,0.275,0.285,0.27,0.275,10124000
0604,20090402,2.10,2.30,2.08,2.23,36844000
0605,20090402,0.118,0.125,0.118,0.125,256000
0606,20090402,3.83,3.90,3.78,3.88,17706432
0607,20090402,0.48,0.48,0.48,0.48,0
0608,20090402,1.35,1.35,1.35,1.35,0
0609,20090402,0.32,0.37,0.32,0.37,540000
0610,20090402,0.81,0.81,0.81,0.81,20000
0611,20090402,0.33,0.335,0.33,0.335,946000
0612,20090402,0.05,0.055,0.05,0.053,1116000
0613,20090402,0.053,0.067,0.053,0.062,387864000
0616,20090402,0.145,0.15,0.145,0.146,286500
0617,20090402,1.01,1.02,0.96,1.02,625579
0618,20090402,0.13,0.13,0.13,0.13,0
0619,20090402,0.046,0.051,0.046,0.05,5950000
0620,20090402,0.029,0.033,0.029,0.029,19600000
0621,20090402,0.74,0.74,0.74,0.74,30000
0622,20090402,0.119,0.123,0.119,0.121,12298450
0623,20090402,1.13,1.18,1.08,1.13,868000
0625,20090402,2.37,2.38,2.35,2.38,278000
0626,20090402,2.38,2.43,2.37,2.42,1810000
0627,20090402,0.014,0.014,0.014,0.014,0
0628,20090402,0.29,0.325,0.29,0.295,5104000
0629,20090402,0.60,0.62,0.56,0.59,2125000
0630,20090402,0.246,0.246,0.236,0.242,380000
0632,20090402,0.235,0.235,0.235,0.235,206000
0635,20090402,0.86,0.86,0.83,0.84,215200
0636,20090402,2.10,2.24,2.09,2.22,12041000
0637,20090402,0.59,0.62,0.54,0.55,3228000
0638,20090402,1.25,1.25,1.25,1.25,0
0639,20090402,1.69,1.79,1.67,1.77,21728012
0641,20090402,1.23,1.23,1.23,1.23,830000
0643,20090402,0.168,0.19,0.168,0.176,416000
0645,20090402,0.32,0.32,0.32,0.32,0
0646,20090402,0.175,0.175,0.175,0.175,0
0647,20090402,0.12,0.12,0.114,0.119,200000
0648,20090402,0.036,0.041,0.035,0.037,135094000
0650,20090402,0.235,0.235,0.235,0.235,0
0651,20090402,0.017,0.018,0.016,0.017,119480000
0653,20090402,3.56,3.72,3.56,3.65,336000
0655,20090402,0.58,0.61,0.58,0.58,5139694
0656,20090402,2.69,2.83,2.66,2.81,25012000
0657,20090402,0.20,0.20,0.20,0.20,0
0658,20090402,11.96,12.20,11.20,11.78,3821000
0659,20090402,10.54,11.00,10.50,10.94,430174
0660,20090402,0.33,0.335,0.315,0.315,9499700
0661,20090402,0.23,0.234,0.224,0.23,15364000
0662,20090402,1.97,2.00,1.95,1.98,702000
0663,20090402,0.125,0.144,0.124,0.141,2260000
0665,20090402,1.38,1.45,1.38,1.45,3338989
0666,20090402,0.09,0.096,0.09,0.092,1476000
0667,20090402,0.54,0.57,0.54,0.54,3446000
0668,20090402,0.49,0.49,0.48,0.48,110000
0669,20090402,3.65,3.83,3.63,3.76,19722500
0670,20090402,1.26,1.30,1.25,1.28,29104000
0672,20090402,1.27,1.37,1.27,1.35,3417000
0673,20090402,0.172,0.172,0.16,0.17,1679750
0674,20090402,0.201,0.201,0.201,0.201,700000
0675,20090402,0.155,0.195,0.155,0.195,82000
0676,20090402,1.37,1.37,1.37,1.37,80000
0677,20090402,0.23,0.244,0.23,0.24,120000
0678,20090402,0.53,0.62,0.53,0.57,1935000
0679,20090402,0.17,0.17,0.17,0.17,0
0680,20090402,0.045,0.08,0.045,0.059,795481536
0681,20090402,0.168,0.169,0.158,0.16,2320000
0682,20090402,4.87,4.94,4.77,4.88,15783000
0683,20090402,19.26,21.00,19.26,20.80,10773752
0684,20090402,0.82,0.82,0.82,0.82,0
0685,20090402,1.20,1.20,1.20,1.20,0
0686,20090402,0.37,0.37,0.37,0.37,0
0687,20090402,0.50,0.52,0.465,0.475,1192000
0688,20090402,12.80,14.18,12.80,13.80,58361408
0689,20090402,0.083,0.085,0.081,0.082,56677500
0690,20090402,0.054,0.057,0.054,0.055,72656000
0691,20090402,3.05,3.07,2.91,2.93,1874000
0692,20090402,0.12,0.17,0.12,0.164,288000
0693,20090402,1.27,1.27,1.27,1.27,12000
0694,20090402,3.75,4.32,3.75,4.22,38997712
0696,20090402,3.66,3.73,3.57,3.68,1342000
0697,20090402,0.82,0.86,0.82,0.85,166567008
0698,20090402,0.068,0.074,0.068,0.07,17140000
0700,20090402,59.00,60.80,59.00,60.30,4406000
0701,20090402,0.112,0.112,0.112,0.112,50000
0702,20090402,0.425,0.435,0.365,0.375,123295000
0703,20090402,0.28,0.32,0.28,0.32,96000
0704,20090402,0.41,0.41,0.405,0.41,494000
0705,20090402,0.80,0.80,0.76,0.76,134000
0706,20090402,0.096,0.096,0.095,0.095,520000
0707,20090402,0.165,0.165,0.165,0.165,0
0708,20090402,0.157,0.157,0.157,0.157,0
0709,20090402,1.49,1.52,1.47,1.51,10360000
0710,20090402,1.72,1.80,1.72,1.75,856000
0711,20090402,0.34,0.36,0.34,0.36,4590183
0713,20090402,0.086,0.086,0.086,0.086,0
0715,20090402,0.58,0.59,0.57,0.59,4980100
0716,20090402,0.465,0.48,0.455,0.48,17753600
0717,20090402,0.222,0.243,0.222,0.24,2631400
0718,20090402,0.20,0.20,0.20,0.20,0
0719,20090402,1.44,1.45,1.41,1.45,1284000
0720,20090402,0.195,0.195,0.195,0.20,20000
0721,20090402,0.055,0.058,0.05,0.055,3580000
0722,20090402,1.75,1.75,1.74,1.74,1011000
0723,20090402,0.087,0.094,0.079,0.081,25646000
0724,20090402,0.077,0.08,0.071,0.079,4070000
0725,20090402,0.50,0.60,0.50,0.60,10000
0726,20090402,0.43,0.43,0.43,0.41,10000
0727,20090402,0.325,0.325,0.325,0.325,150000
0728,20090402,3.50,3.60,3.44,3.53,200603008
0729,20090402,0.05,0.055,0.044,0.049,15000000
0730,20090402,0.24,0.255,0.24,0.255,122000
0731,20090402,0.41,0.42,0.41,0.42,190000
0732,20090402,4.11,4.35,4.11,4.24,16000
0733,20090402,1.20,1.31,1.20,1.27,5966000
0735,20090402,0.345,0.345,0.325,0.33,58740000
0736,20090402,0.08,0.085,0.08,0.085,2350000
0737,20090402,4.28,4.40,4.28,4.30,4674271
0738,20090402,0.68,0.75,0.68,0.71,248000
0739,20090402,1.43,1.50,1.39,1.43,23777000
0743,20090402,4.08,4.32,4.08,4.29,786000
0745,20090402,0.094,0.097,0.093,0.093,236000
0746,20090402,0.65,0.70,0.65,0.67,470000
0747,20090402,0.60,0.60,0.60,0.60,0
0749,20090402,0.05,0.05,0.05,0.05,0
0750,20090402,1.80,1.82,1.64,1.75,7642000
0751,20090402,0.71,0.72,0.69,0.70,3394000
0752,20090402,0.51,0.54,0.51,0.53,11636000
0753,20090402,2.94,3.10,2.90,3.07,58507000
0754,20090402,5.90,6.22,5.79,5.99,32540500
0755,20090402,0.159,0.167,0.159,0.163,49625000
0756,20090402,0.68,0.68,0.68,0.68,0
0757,20090402,1.69,1.71,1.58,1.64,20698000
0758,20090402,0.135,0.14,0.135,0.14,22000
0759,20090402,0.13,0.13,0.13,0.13,0
0760,20090402,0.24,0.25,0.24,0.25,567850
0761,20090402,0.086,0.09,0.082,0.082,20238000
0762,20090402,7.80,7.80,7.54,7.68,104751896
0763,20090402,33.55,34.45,33.50,33.80,2384892
0764,20090402,0.074,0.075,0.074,0.075,1101000
0765,20090402,0.30,0.35,0.29,0.35,2820800
0766,20090402,0.082,0.085,0.071,0.073,38800000
0767,20090402,0.042,0.042,0.042,0.042,0
0768,20090402,0.032,0.032,0.028,0.028,2600000
0769,20090402,0.92,0.95,0.91,0.95,14502000
0770,20090402,1.50,1.50,1.50,1.50,0
0771,20090402,1.90,2.45,1.90,2.13,702000
0789,20090402,0.40,0.40,0.39,0.395,842000
0794,20090402,1.26,1.29,1.23,1.23,106000
0800,20090402,1.40,1.44,1.38,1.41,1546000
0802,20090402,6.80,7.20,6.80,7.03,758000
0806,20090402,2.13,2.36,2.10,2.31,1345327
0808,20090402,0.92,0.93,0.91,0.93,1608000
0809,20090402,1.03,1.06,1.03,1.05,12426000
0810,20090402,0.16,0.173,0.155,0.162,4410000
0811,20090402,2.40,2.52,2.40,2.48,7790000
0812,20090402,0.20,0.20,0.20,0.20,0
0813,20090402,7.89,8.18,7.50,8.10,42988420
0814,20090402,2.85,3.02,2.85,3.02,4180000
0817,20090402,2.25,2.34,2.20,2.30,30778740
0818,20090402,0.52,0.54,0.50,0.51,3072000
0819,20090402,1.28,1.38,1.28,1.37,2636000
0820,20090402,4.54,4.70,4.54,4.69,1100000
0822,20090402,0.20,0.201,0.20,0.201,800000
0823,20090402,15.72,16.18,15.66,15.72,10724024
0825,20090402,3.40,3.56,3.40,3.48,7265200
0826,20090402,1.42,1.59,1.42,1.56,600000
0828,20090402,1.23,1.30,1.23,1.30,1994000
0832,20090402,1.26,1.37,1.23,1.30,9898000
0833,20090402,0.229,0.229,0.229,0.229,0
0834,20090402,0.88,0.88,0.84,0.84,84000
0835,20090402,0.23,0.23,0.23,0.23,100000
0836,20090402,17.40,17.80,16.84,17.02,15140185
0838,20090402,0.485,0.485,0.48,0.485,378000
0841,20090402,1.36,1.38,1.25,1.29,8396000
0848,20090402,0.77,0.83,0.77,0.82,37079000
0850,20090402,0.209,0.211,0.201,0.203,37008000
0851,20090402,0.215,0.215,0.215,0.215,10000
0852,20090402,2.30,2.40,2.30,2.40,12000
0855,20090402,1.34,1.34,1.31,1.34,4928000
0856,20090402,0.61,0.61,0.59,0.60,402000
0857,20090402,6.35,6.48,6.32,6.45,183109344
0858,20090402,1.97,1.97,1.97,1.97,0
0859,20090402,0.20,0.30,0.20,0.24,60000
0860,20090402,0.183,0.183,0.156,0.172,7180000
0861,20090402,3.13,3.28,3.13,3.28,488300
0862,20090402,2.32,2.50,2.32,2.50,20000
0868,20090402,3.97,4.21,3.86,4.19,18572400
0869,20090402,0.065,0.088,0.065,0.088,32000
0870,20090402,0.65,0.65,0.65,0.65,0
0874,20090402,2.71,2.80,2.63,2.75,3704000
0875,20090402,0.043,0.043,0.043,0.043,0
0876,20090402,0.37,0.37,0.37,0.37,0
0878,20090402,1.90,1.90,1.88,1.88,194000
0880,20090402,1.90,1.94,1.82,1.93,11386000
0882,20090402,3.05,3.14,3.01,3.12,6562800
0883,20090402,8.10,8.28,8.05,8.23,120265800
0885,20090402,0.18,0.18,0.178,0.18,4942500
0887,20090402,0.205,0.275,0.204,0.265,59209000
0888,20090402,0.55,0.56,0.53,0.55,438000
0889,20090402,0.76,0.76,0.76,0.76,0
0894,20090402,0.47,0.47,0.435,0.46,254000
0896,20090402,0.30,0.40,0.30,0.38,59722
0897,20090402,0.129,0.14,0.128,0.13,8214000
0898,20090402,0.085,0.085,0.085,0.085,48000
0899,20090402,0.37,0.37,0.33,0.33,40000
0900,20090402,3.39,3.39,3.30,3.30,30000
0901,20090402,0.108,0.119,0.105,0.119,2064000
0902,20090402,5.30,5.38,5.26,5.31,52534268
0903,20090402,2.32,2.37,2.21,2.31,3698074
0904,20090402,4.31,4.65,4.31,4.62,5157000
0905,20090402,0.152,0.162,0.15,0.162,480000
0906,20090402,15.28,15.28,15.28,15.28,0
0907,20090402,0.52,0.52,0.52,0.52,0
0908,20090402,0.32,0.33,0.32,0.33,3292000
0909,20090402,0.43,0.52,0.40,0.495,10070000
0910,20090402,0.315,0.335,0.31,0.33,112290000
0912,20090402,0.42,0.42,0.42,0.42,0
0913,20090402,0.132,0.135,0.124,0.125,620480
0914,20090402,42.80,45.80,42.70,44.75,8572000
0915,20090402,0.213,0.213,0.213,0.213,0
0917,20090402,2.75,2.97,2.75,2.92,5833900
0918,20090402,0.077,0.094,0.077,0.094,44000
0919,20090402,0.42,0.43,0.415,0.42,1548000
0921,20090402,0.72,0.75,0.72,0.74,4796000
0922,20090402,0.096,0.106,0.096,0.106,220000
0925,20090402,0.178,0.178,0.178,0.178,130000
0927,20090402,1.16,1.16,1.14,1.15,74000
0928,20090402,0.40,0.40,0.40,0.40,0
0929,20090402,0.275,0.30,0.27,0.295,7795000
0931,20090402,0.076,0.08,0.067,0.079,660000
0933,20090402,1.66,1.85,1.66,1.78,2646000
0934,20090402,1.34,1.34,1.25,1.28,624000
0938,20090402,0.32,0.325,0.31,0.325,504000
0939,20090402,4.40,4.60,4.40,4.59,351258688
0941,20090402,67.20,68.50,66.30,68.30,44072552
0943,20090402,0.16,0.16,0.152,0.158,2992000
0945,20090402,90.95,95.25,90.20,94.90,773840
0952,20090402,0.265,0.265,0.26,0.265,430000
0959,20090402,0.172,0.182,0.172,0.175,71897000
0963,20090402,0.76,0.76,0.76,0.76,0
0966,20090402,13.26,13.60,13.24,13.40,1612000
0968,20090402,2.95,2.95,2.87,2.91,4312000
0969,20090402,0.50,0.50,0.50,0.50,10000
0970,20090402,0.40,0.405,0.395,0.405,6048000
0978,20090402,0.053,0.056,0.053,0.055,2570000
0979,20090402,0.30,0.30,0.30,0.30,0
0980,20090402,9.30,9.40,8.63,8.79,674479
0981,20090402,0.295,0.305,0.295,0.295,67062500
0982,20090402,1.00,1.00,1.00,1.00,0
0983,20090402,7.79,8.18,7.79,8.05,2072000
0984,20090402,9.70,9.80,9.70,9.78,16000
0985,20090402,0.025,0.025,0.025,0.025,0
0986,20090402,0.23,0.23,0.23,0.23,0
0987,20090402,0.47,0.47,0.41,0.425,1796000
0988,20090402,0.67,0.67,0.66,0.67,1200704
0989,20090402,0.084,0.084,0.084,0.086,266000
0990,20090402,0.075,0.10,0.075,0.085,1598000
0991,20090402,3.74,3.84,3.68,3.79,42656224
0992,20090402,1.90,2.05,1.87,2.04,91130264
0993,20090402,0.125,0.135,0.11,0.133,2510000
0995,20090402,3.48,3.58,3.48,3.50,1429000
0996,20090402,1.45,1.45,1.45,1.45,10000
0997,20090402,1.66,1.66,1.66,1.66,0
0998,20090402,3.01,3.16,2.99,3.12,41355624
0999,20090402,0.48,0.55,0.48,0.52,4174000
1000,20090402,2.27,2.40,2.27,2.40,34000
1001,20090402,0.30,0.30,0.30,0.31,400000
1003,20090402,0.55,0.56,0.52,0.54,1111600
1004,20090402,0.036,0.036,0.031,0.036,548000
1005,20090402,0.27,0.28,0.27,0.27,1390000
1008,20090402,1.28,1.29,1.27,1.27,566000
1010,20090402,0.17,0.17,0.17,0.17,0
1013,20090402,0.066,0.067,0.066,0.067,200000
1031,20090402,0.082,0.086,0.081,0.084,5976000
1033,20090402,0.93,0.96,0.91,0.94,33818000
1036,20090402,6.00,6.00,6.00,6.00,4000
1037,20090402,0.25,0.25,0.25,0.25,0
1038,20090402,31.15,31.35,30.40,31.05,2551000
1041,20090402,0.012,0.014,0.011,0.013,340600000
1043,20090402,3.51,3.53,3.36,3.36,598000
1044,20090402,30.70,31.00,30.20,30.50,1842925
1045,20090402,0.92,0.92,0.90,0.90,152000
1046,20090402,0.053,0.06,0.053,0.058,7025000
1047,20090402,0.204,0.204,0.204,0.22,30000
1049,20090402,1.10,1.14,1.10,1.12,112100
1050,20090402,0.31,0.31,0.31,0.31,16000
1051,20090402,0.103,0.115,0.103,0.108,23230416
1052,20090402,2.37,2.43,2.37,2.43,768000
1053,20090402,2.14,2.20,2.12,2.18,20331600
1055,20090402,1.66,1.76,1.66,1.72,56378000
1058,20090402,0.24,0.24,0.24,0.24,0
1059,20090402,0.16,0.161,0.158,0.16,3070157
1060,20090402,0.28,0.285,0.275,0.28,4972000
1062,20090402,0.11,0.11,0.11,0.11,0
1063,20090402,0.12,0.125,0.117,0.12,10860000
1064,20090402,0.50,0.50,0.50,0.50,0
1065,20090402,1.48,1.50,1.45,1.50,14449000
1068,20090402,10.20,10.66,9.90,10.54,9433100
1070,20090402,1.17,1.20,1.16,1.18,996100
1071,20090402,1.85,1.93,1.85,1.92,19785000
1072,20090402,17.98,18.56,17.94,18.48,3334193
1073,20090402,0.70,0.77,0.67,0.74,444000
1076,20090402,0.295,0.295,0.295,0.295,0
1083,20090402,1.57,1.61,1.55,1.58,2398000
1088,20090402,18.80,19.08,18.30,18.72,31276460
1093,20090402,3.22,3.22,3.12,3.18,3480000
1094,20090402,0.59,0.61,0.56,0.58,46766000
1097,20090402,0.59,0.62,0.55,0.56,727000
1098,20090402,3.42,3.64,3.38,3.60,1119000
1100,20090402,0.70,0.70,0.70,0.70,30000
1104,20090402,0.345,0.35,0.335,0.34,4280000
1105,20090402,0.305,0.315,0.305,0.305,860000
1108,20090402,0.87,0.87,0.87,0.87,0
1109,20090402,13.80,14.18,12.90,14.00,31553096
1111,20090402,9.03,9.18,8.93,9.18,206000
1114,20090402,0.55,0.57,0.53,0.57,68260008
1116,20090402,0.52,0.52,0.52,0.52,0
1118,20090402,0.213,0.22,0.213,0.22,430000
1120,20090402,1.55,1.55,1.55,1.55,0
1122,20090402,0.97,1.00,0.96,1.00,6760000
1123,20090402,0.33,0.33,0.325,0.325,1676000
1124,20090402,0.385,0.45,0.375,0.415,45606000
1125,20090402,0.103,0.113,0.103,0.111,53361000
1126,20090402,0.11,0.11,0.11,0.11,0
1129,20090402,0.132,0.14,0.132,0.138,19522000
1130,20090402,0.054,0.056,0.053,0.055,4420000
1131,20090402,0.40,0.40,0.40,0.40,500000
1132,20090402,3.56,3.56,3.56,3.56,0
1133,20090402,5.38,5.57,5.38,5.48,15094000
1135,20090402,8.02,8.02,8.02,8.02,751300
1136,20090402,1.87,1.96,1.87,1.94,2340909
1137,20090402,1.10,1.15,1.08,1.14,760000
1138,20090402,7.68,8.10,7.67,8.04,18041564
1139,20090402,0.149,0.149,0.149,0.149,0
1140,20090402,0.72,0.72,0.72,0.72,0
1141,20090402,0.081,0.081,0.071,0.081,1072000
1142,20090402,0.11,0.113,0.109,0.111,214380000
1149,20090402,0.38,0.38,0.35,0.375,1536000
1155,20090402,0.80,0.81,0.79,0.80,1724000
1159,20090402,0.10,0.105,0.10,0.105,188000
1160,20090402,0.295,0.295,0.295,0.295,0
1161,20090402,1.86,1.86,1.86,1.86,0
1163,20090402,0.245,0.25,0.241,0.241,2014000
1164,20090402,0.096,0.097,0.094,0.097,2970000
1166,20090402,0.036,0.039,0.036,0.038,82550000
1168,20090402,0.57,0.63,0.55,0.62,45892248
1169,20090402,0.80,0.83,0.78,0.82,4530261
1170,20090402,0.59,0.60,0.59,0.60,200000
1171,20090402,6.10,6.27,6.05,6.23,46295800
1172,20090402,0.102,0.107,0.102,0.103,861000
1173,20090402,0.08,0.092,0.08,0.087,12760000
1174,20090402,0.65,0.67,0.63,0.66,2729103
1175,20090402,3.68,3.88,3.65,3.85,2120000
1176,20090402,0.36,0.36,0.325,0.33,1392000
1177,20090402,1.30,1.30,1.24,1.25,16306000
1179,20090402,0.00,0.00,0.00,0.00,0
1180,20090402,0.03,0.032,0.03,0.03,15198000
1182,20090402,0.073,0.08,0.073,0.074,4295000
1184,20090402,0.55,0.55,0.55,0.55,0
1185,20090402,0.26,0.27,0.26,0.27,674000
1186,20090402,9.98,10.14,9.97,10.06,18046900
1187,20090402,0.68,0.68,0.68,0.68,0
1188,20090402,0.075,0.088,0.072,0.086,3448000
1189,20090402,0.026,0.031,0.025,0.028,69612456
1191,20090402,0.095,0.095,0.095,0.095,134000
1192,20090402,0.109,0.112,0.108,0.11,22460000
1193,20090402,4.25,4.27,4.15,4.25,2019200
1194,20090402,0.375,0.375,0.365,0.365,1384000
1195,20090402,0.175,0.175,0.175,0.175,0
1196,20090402,0.20,0.20,0.20,0.20,0
1198,20090402,0.38,0.385,0.37,0.38,1302000
1199,20090402,7.88,8.12,7.83,8.07,17156858
1200,20090402,2.75,3.11,2.75,3.01,30024100
1201,20090402,2.54,2.54,2.54,2.54,200000
1202,20090402,0.71,0.76,0.68,0.75,338000
1203,20090402,0.80,0.80,0.79,0.80,431000
1205,20090402,0.97,1.03,0.96,1.02,30954732
1207,20090402,0.68,0.73,0.67,0.69,109691720
1208,20090402,1.39,1.45,1.38,1.45,3956000
1211,20090402,14.50,14.52,14.30,14.38,6775700
1212,20090402,6.55,6.80,6.50,6.73,1190500
1213,20090402,0.33,0.33,0.33,0.33,0
1215,20090402,0.315,0.33,0.315,0.315,86989000
1217,20090402,0.065,0.07,0.064,0.068,16008000
1218,20090402,0.12,0.12,0.12,0.128,20000
1220,20090402,1.01,1.01,1.01,1.01,0
1221,20090402,2.60,2.60,2.60,2.50,10000
1222,20090402,0.016,0.016,0.016,0.016,0
1223,20090402,0.17,0.17,0.15,0.169,2232000
1224,20090402,2.02,2.23,2.02,2.22,104425000
1225,20090402,0.40,0.405,0.40,0.405,1902000
1226,20090402,0.237,0.25,0.23,0.245,136000
1227,20090402,0.065,0.069,0.063,0.066,4108000
1228,20090402,0.061,0.063,0.06,0.062,157774000
1229,20090402,0.89,0.89,0.89,0.84,10000
1368,20090402,2.35,2.38,2.28,2.30,19802000
1382,20090402,0.71,0.73,0.70,0.72,1211000
1383,20090402,0.37,0.395,0.365,0.385,7480000
1386,20090402,0.60,0.60,0.485,0.50,904100
1387,20090402,1.85,1.95,1.81,1.94,118930000
1388,20090402,1.90,1.95,1.90,1.95,159000
1389,20090402,0.80,0.85,0.79,0.84,5854000
1393,20090402,2.68,2.80,2.61,2.70,47760316
1398,20090402,4.09,4.15,4.04,4.11,584899392
1399,20090402,0.71,0.71,0.69,0.71,15232000
1688,20090402,7.40,7.56,7.29,7.55,11064924
1766,20090402,3.53,3.60,3.53,3.58,21064036
1800,20090402,8.79,9.21,8.79,9.15,51784664
1808,20090402,0.192,0.196,0.192,0.195,500000
1812,20090402,3.72,3.91,3.70,3.90,5059000
1813,20090402,2.40,2.63,2.40,2.49,57368500
1818,20090402,11.28,11.28,10.88,10.98,4239000
1828,20090402,1.24,1.27,1.21,1.22,5287816
1832,20090402,1.70,1.76,1.66,1.75,856000
1833,20090402,1.99,2.20,1.96,2.20,22644000
1836,20090402,8.60,8.78,8.51,8.55,391000
1838,20090402,1.30,1.41,1.29,1.35,29681500
1862,20090402,29.00,30.30,28.40,28.80,13200
1868,20090402,1.40,1.45,1.35,1.39,9226500
1880,20090402,4.50,4.68,4.50,4.66,55612960
1881,20090402,1.01,1.02,1.00,1.02,2379000
1882,20090402,1.29,1.35,1.24,1.31,9795245
1883,20090402,1.54,1.54,1.46,1.47,3079276
1886,20090402,5.18,5.27,5.06,5.15,29708000
1888,20090402,2.26,2.28,2.20,2.27,3896000
1889,20090402,0.55,0.57,0.55,0.57,16300000
1893,20090402,4.15,4.27,4.11,4.21,17952380
1898,20090402,6.05,6.30,6.00,6.20,71034624
1899,20090402,1.00,1.01,0.99,1.00,5341000
1919,20090402,5.28,5.72,5.28,5.67,128183352
1991,20090402,0.42,0.44,0.42,0.43,454000
1997,20090402,0.76,0.81,0.76,0.80,1046000
2000,20090402,0.57,0.58,0.55,0.56,7780000
2002,20090402,0.98,1.04,0.97,1.03,4711000
2005,20090402,0.53,0.53,0.46,0.52,2030000
2006,20090402,1.30,1.31,1.27,1.30,7376000
2007,20090402,2.28,2.50,2.28,2.40,113209000
2018,20090402,3.72,4.13,3.72,4.00,1482000
2020,20090402,5.40,5.49,5.20,5.48,16249300
2028,20090402,0.20,0.20,0.20,0.20,0
2038,20090402,3.60,3.60,3.43,3.44,14500275
2088,20090402,1.17,1.23,1.16,1.22,10080000
2300,20090402,4.38,4.92,4.35,4.72,948000
2302,20090402,3.93,3.93,3.93,3.93,0
2307,20090402,0.32,0.32,0.285,0.29,130000
2309,20090402,0.066,0.074,0.064,0.066,51422000
2310,20090402,0.36,0.36,0.34,0.345,820000
2312,20090402,0.135,0.138,0.12,0.13,8438000
2313,20090402,2.00,2.01,1.96,1.99,3245000
2314,20090402,4.79,5.74,4.70,5.40,10214000
2317,20090402,0.38,0.38,0.38,0.38,920000
2320,20090402,0.45,0.46,0.435,0.44,4536000
2322,20090402,0.101,0.103,0.101,0.103,540000
2323,20090402,0.195,0.195,0.195,0.195,0
2324,20090402,0.215,0.22,0.206,0.206,1500000
2326,20090402,0.08,0.08,0.08,0.08,0
2327,20090402,0.196,0.219,0.189,0.189,1590000
2328,20090402,4.55,5.19,4.55,5.16,131949744
2330,20090402,0.30,0.30,0.30,0.30,0
2332,20090402,2.44,2.52,2.40,2.48,17393000
2333,20090402,3.70,3.89,3.60,3.74,4471300
2336,20090402,0.07,0.07,0.07,0.07,0
2337,20090402,1.39,1.58,1.39,1.57,22366000
2338,20090402,18.00,19.10,17.30,18.68,2091360
2339,20090402,0.73,0.73,0.73,0.73,0
2340,20090402,0.59,0.59,0.58,0.58,80126
2341,20090402,1.25,1.30,1.25,1.29,198000
2342,20090402,2.99,3.09,2.94,3.08,8908000
2343,20090402,3.80,4.01,3.75,4.00,27005400
2345,20090402,0.85,0.87,0.84,0.86,6724000
2348,20090402,0.77,0.77,0.76,0.76,172000
2349,20090402,0.10,0.108,0.10,0.108,5944000
2355,20090402,1.70,2.00,1.67,1.91,19311000
2356,20090402,4.41,4.69,4.40,4.67,1789200
2357,20090402,1.06,1.14,1.03,1.12,30468000
2358,20090402,0.94,0.94,0.94,0.94,0
2362,20090402,0.16,0.16,0.16,0.16,0
2366,20090402,1.27,1.31,1.26,1.29,2468694
2368,20090402,1.02,1.03,1.01,1.02,508000
2369,20090402,0.455,0.455,0.44,0.44,7400000
2371,20090402,0.66,0.72,0.65,0.69,6288000
2379,20090402,0.08,0.10,0.08,0.105,32000
2380,20090402,1.58,1.63,1.58,1.62,9511278
2382,20090402,0.65,0.68,0.64,0.67,1193000
2383,20090402,0.345,0.35,0.335,0.35,1104000
2387,20090402,8.98,8.98,8.98,8.98,0
2388,20090402,9.00,9.02,8.73,8.98,44902056
2389,20090402,0.18,0.18,0.18,0.195,52000
2398,20090402,0.80,0.80,0.80,0.80,10000
2600,20090402,4.98,5.31,4.92,5.18,158432288
2618,20090402,0.46,0.47,0.46,0.46,955903
2626,20090402,1.56,1.58,1.49,1.50,45202376
2628,20090402,26.20,27.15,26.05,27.00,87249200
2633,20090402,1.48,1.48,1.48,1.48,0
2662,20090402,0.161,0.18,0.161,0.18,56000
2668,20090402,0.23,0.23,0.23,0.23,24000
2678,20090402,0.52,0.56,0.50,0.53,950000
2688,20090402,7.96,8.19,7.95,7.95,1220000
2689,20090402,3.30,3.37,3.21,3.27,26782100
2698,20090402,2.43,2.50,2.37,2.50,7286849
2700,20090402,0.099,0.099,0.099,0.099,0
2722,20090402,0.64,0.67,0.64,0.67,16714000
2727,20090402,2.34,2.42,2.28,2.35,134384992
2728,20090402,0.51,0.53,0.51,0.53,20000
2777,20090402,10.50,11.58,10.40,11.54,62137084
2778,20090402,1.88,1.92,1.86,1.92,16635000
2788,20090402,1.02,1.04,1.01,1.03,1130000
2800,20090402,14.06,14.76,14.06,14.72,24929816
2823,20090402,11.08,11.28,10.94,11.18,145908192
2833,20090402,141.30,146.40,141.30,146.40,70300
2866,20090402,1.48,1.61,1.46,1.60,176875056
2868,20090402,1.40,1.60,1.38,1.58,26550000
2877,20090402,4.30,4.54,4.30,4.53,2443000
2878,20090402,0.201,0.208,0.20,0.206,25344000
2880,20090402,2.61,2.69,2.56,2.63,6202000
2882,20090402,1.07,1.10,1.05,1.06,15568040
2883,20090402,6.55,6.63,6.28,6.48,45755056
2888,20090402,98.10,106.30,98.10,105.00,2073580
2889,20090402,0.73,0.77,0.73,0.75,1830000
2898,20090402,0.40,0.42,0.39,0.40,130000
2899,20090402,5.55,5.72,5.47,5.71,46487744
3300,20090402,0.60,0.63,0.58,0.61,11016000
3303,20090402,0.52,0.54,0.49,0.52,5466000
3308,20090402,5.42,6.05,5.42,5.70,5117723
3311,20090402,1.37,1.41,1.34,1.41,13465984
3313,20090402,0.89,0.89,0.85,0.85,1710000
3318,20090402,0.97,1.01,0.96,1.01,120000
3322,20090402,0.405,0.43,0.405,0.43,540000
3323,20090402,11.70,12.46,11.64,12.32,37140632
3328,20090402,5.50,5.78,5.50,5.75,75462592
3330,20090402,2.82,2.89,2.80,2.87,5314000
3331,20090402,3.40,3.43,3.33,3.39,1177000
3335,20090402,0.41,0.425,0.41,0.42,1012000
3336,20090402,2.34,2.61,2.24,2.50,2408500
3337,20090402,0.64,0.65,0.62,0.63,5600000
3339,20090402,5.58,5.72,5.21,5.50,8185000
3344,20090402,0.96,0.96,0.96,0.96,0
3355,20090402,0.15,0.15,0.138,0.138,1484000
3366,20090402,0.76,0.81,0.76,0.81,682000
3368,20090402,8.22,8.30,7.57,7.74,10914100
3377,20090402,5.50,6.20,5.50,5.91,54404000
3378,20090402,0.89,0.92,0.88,0.91,15148000
3382,20090402,2.00,2.07,1.98,2.05,5871000
3383,20090402,4.68,5.01,4.68,4.93,41669336
3389,20090402,1.27,1.29,1.23,1.28,1966900
3393,20090402,2.71,2.73,2.56,2.69,1228000
3398,20090402,0.52,0.55,0.52,0.54,7282000
3399,20090402,1.77,1.82,1.68,1.82,262000
3800,20090402,0.99,1.00,0.91,0.95,7303000
3808,20090402,6.18,6.99,6.16,6.80,7197100
3813,20090402,0.76,0.78,0.74,0.75,13904949
3818,20090402,2.94,3.08,2.94,3.00,305508000
3823,20090402,0.14,0.14,0.14,0.14,0
3828,20090402,0.87,0.88,0.84,0.86,161000
3833,20090402,2.43,2.53,2.43,2.52,6822000
3838,20090402,0.455,0.465,0.445,0.46,13505000
3868,20090402,2.37,2.48,2.36,2.44,1887000
3883,20090402,1.16,1.22,1.12,1.18,31984000
3888,20090402,3.20,3.33,3.08,3.29,1995000
3889,20090402,0.70,0.70,0.67,0.69,686948
3898,20090402,8.14,8.39,8.12,8.35,1860000
3899,20090402,3.00,3.15,2.81,3.02,644000
3900,20090402,3.88,4.15,3.81,4.05,11616000
3918,20090402,0.69,0.71,0.66,0.71,2582000
3928,20090402,0.85,0.89,0.85,0.89,3720000
3933,20090402,2.89,2.93,2.85,2.90,9644000
3938,20090402,0.29,0.31,0.29,0.30,14628000
3968,20090402,13.94,14.64,13.92,14.54,47197108
3983,20090402,4.25,4.35,4.20,4.29,7406000
3988,20090402,2.62,2.69,2.60,2.67,830916416
3989,20090402,0.305,0.31,0.29,0.305,3442000
3993,20090402,3.76,3.91,3.70,3.85,29597000
3998,20090402,0.56,0.58,0.56,0.58,44222000
3999,20090402,1.04,1.04,1.03,1.03,1751000
8002,20090402,0.69,0.69,0.69,0.69,0
8003,20090402,0.178,0.178,0.178,0.178,0
8005,20090402,0.29,0.30,0.29,0.30,848000
8006,20090402,3.37,3.37,3.19,3.19,24050
8007,20090402,0.13,0.13,0.13,0.13,0
8008,20090402,0.62,0.64,0.62,0.63,506500
8009,20090402,0.166,0.186,0.157,0.186,1940000
8010,20090402,0.015,0.015,0.015,0.015,0
8011,20090402,0.062,0.065,0.06,0.063,1870000
8013,20090402,0.09,0.102,0.09,0.102,504000
8015,20090402,0.45,0.45,0.45,0.445,2000
8016,20090402,1.44,1.44,1.44,1.44,0
8017,20090402,0.046,0.048,0.044,0.047,49048000
8019,20090402,0.08,0.08,0.08,0.079,210000
8021,20090402,0.067,0.067,0.067,0.067,10000
8022,20090402,0.41,0.41,0.39,0.41,1000000
8025,20090402,0.13,0.135,0.13,0.135,22000
8026,20090402,0.206,0.206,0.206,0.206,0
8028,20090402,0.04,0.04,0.04,0.04,0
8029,20090402,0.60,0.62,0.60,0.62,10000
8032,20090402,0.04,0.04,0.04,0.04,0
8033,20090402,0.078,0.078,0.078,0.082,10000
8035,20090402,0.64,0.64,0.64,0.64,0
8037,20090402,0.24,0.24,0.24,0.24,0
8041,20090402,0.03,0.032,0.03,0.031,13040000
8042,20090402,0.00,0.00,0.00,0.00,0
8043,20090402,0.10,0.12,0.10,0.118,8000
8045,20090402,0.19,0.19,0.19,0.19,24000
8046,20090402,0.475,0.48,0.46,0.475,8856000
8047,20090402,0.20,0.20,0.20,0.20,0
8048,20090402,0.03,0.03,0.03,0.03,100000
8049,20090402,0.209,0.209,0.209,0.209,0
8050,20090402,0.16,0.16,0.16,0.16,0
8051,20090402,0.15,0.15,0.15,0.15,0
8052,20090402,1.83,1.83,1.83,1.83,0
8053,20090402,0.155,0.20,0.155,0.164,2610000
8055,20090402,0.35,0.35,0.325,0.345,1704000
8058,20090402,2.12,2.14,2.10,2.12,186000
8060,20090402,0.051,0.065,0.05,0.065,1560000
8061,20090402,0.038,0.038,0.038,0.038,0
8063,20090402,0.26,0.29,0.26,0.28,238500
8065,20090402,0.40,0.40,0.40,0.40,10000
8067,20090402,0.182,0.182,0.182,0.182,0
8068,20090402,0.10,0.10,0.10,0.10,0
8069,20090402,8.80,9.14,8.80,9.06,81000
8070,20090402,0.385,0.41,0.375,0.405,886000
8071,20090402,0.04,0.041,0.038,0.038,9090000
8075,20090402,0.035,0.035,0.035,0.035,0
8076,20090402,0.10,0.10,0.10,0.10,0
8078,20090402,0.65,0.66,0.61,0.61,128000
8079,20090402,0.235,0.236,0.209,0.22,12200000
8080,20090402,0.385,0.39,0.385,0.39,134000
8081,20090402,0.35,0.35,0.35,0.35,0
8082,20090402,0.055,0.055,0.055,0.055,0
8083,20090402,0.045,0.046,0.045,0.045,2124000
8086,20090402,0.08,0.08,0.08,0.08,0
8088,20090402,0.148,0.15,0.148,0.15,114000
8089,20090402,0.57,0.58,0.55,0.56,3136000
8090,20090402,0.00,0.00,0.00,0.00,0
8091,20090402,0.125,0.13,0.125,0.128,370000
8092,20090402,0.048,0.048,0.048,0.048,28000
8095,20090402,0.21,0.242,0.21,0.242,273000
8096,20090402,0.63,0.64,0.62,0.63,375000
8100,20090402,0.146,0.146,0.146,0.146,0
8101,20090402,0.00,0.00,0.00,0.00,0
8102,20090402,0.46,0.47,0.46,0.47,284000
8103,20090402,0.33,0.33,0.33,0.33,0
8106,20090402,0.13,0.135,0.13,0.13,30000
8108,20090402,0.053,0.058,0.053,0.058,35884000
8109,20090402,0.116,0.116,0.116,0.116,0
8110,20090402,0.108,0.108,0.108,0.108,0
8111,20090402,0.07,0.085,0.07,0.085,25000
8112,20090402,0.60,0.60,0.57,0.59,3292000
8115,20090402,0.19,0.19,0.19,0.19,0
8116,20090402,0.086,0.086,0.081,0.083,4990000
8117,20090402,0.06,0.06,0.048,0.049,40150000
8118,20090402,1.52,1.55,1.50,1.52,3452000
8119,20090402,0.026,0.026,0.026,0.026,0
8120,20090402,0.048,0.048,0.048,0.048,0
8123,20090402,0.178,0.19,0.178,0.19,348000
8126,20090402,0.19,0.19,0.19,0.19,0
8128,20090402,0.063,0.066,0.057,0.059,2208000
8129,20090402,0.032,0.035,0.031,0.035,2860000
8130,20090402,0.02,0.021,0.02,0.02,6040700
8131,20090402,0.16,0.16,0.16,0.16,20000
8136,20090402,0.078,0.078,0.078,0.078,688000
8137,20090402,0.50,0.55,0.49,0.55,272000
8139,20090402,0.19,0.19,0.19,0.19,0
8141,20090402,0.00,0.00,0.00,0.00,0
8143,20090402,0.038,0.041,0.038,0.041,32850000
8148,20090402,0.31,0.31,0.31,0.31,0
8149,20090402,0.71,0.80,0.71,0.80,219000
8150,20090402,1.18,1.44,1.16,1.39,7991331
8151,20090402,0.23,0.23,0.23,0.23,40000
8153,20090402,0.26,0.265,0.22,0.23,1016000
8155,20090402,0.27,0.27,0.27,0.27,0
8158,20090402,0.176,0.176,0.171,0.171,425000
8167,20090402,0.079,0.079,0.07,0.076,1200000
8169,20090402,0.12,0.14,0.12,0.14,60000
8171,20090402,0.117,0.117,0.117,0.117,0
8172,20090402,0.027,0.027,0.026,0.026,558000
8173,20090402,0.054,0.063,0.053,0.061,114240000
8175,20090402,0.059,0.059,0.059,0.059,0
8176,20090402,0.28,0.28,0.28,0.28,0
8178,20090402,0.101,0.101,0.101,0.101,0
8180,20090402,1.15,1.20,1.13,1.19,8044000
8182,20090402,0.106,0.112,0.106,0.109,10802000
8186,20090402,0.084,0.089,0.084,0.086,2710000
8188,20090402,0.345,0.345,0.345,0.345,0
8189,20090402,0.195,0.20,0.195,0.197,1380000
8190,20090402,0.028,0.028,0.028,0.028,0
8192,20090402,0.111,0.111,0.095,0.095,1728000
8196,20090402,0.29,0.305,0.28,0.295,3120000
8197,20090402,0.068,0.072,0.062,0.067,5900000
8198,20090402,0.30,0.30,0.30,0.275,44000
8199,20090402,14.18,14.50,13.82,14.04,727494
8200,20090402,0.034,0.034,0.03,0.031,690000
8201,20090402,0.33,0.33,0.33,0.33,0
8202,20090402,0.068,0.072,0.068,0.068,19790000
8203,20090402,0.325,0.34,0.30,0.335,490000
8205,20090402,0.29,0.29,0.29,0.29,8000
8206,20090402,0.65,0.70,0.65,0.70,227000
8208,20090402,0.78,0.78,0.78,0.78,92000
8210,20090402,0.30,0.30,0.30,0.30,0
8211,20090402,0.077,0.077,0.077,0.077,0
8212,20090402,0.28,0.28,0.28,0.28,50000
8213,20090402,0.033,0.033,0.033,0.033,0
8216,20090402,0.56,0.56,0.56,0.56,0
8217,20090402,2.00,2.00,2.00,2.07,40000
8220,20090402,0.039,0.039,0.039,0.038,160000
8221,20090402,0.42,0.42,0.42,0.42,50000
8222,20090402,0.00,0.00,0.00,0.00,0
8225,20090402,0.39,0.39,0.39,0.39,15000
8226,20090402,0.18,0.18,0.18,0.18,0
8227,20090402,0.10,0.10,0.10,0.10,0
8233,20090402,0.117,0.117,0.117,0.117,0
8247,20090402,2.00,2.02,2.00,2.02,70000
8250,20090402,0.034,0.037,0.033,0.035,242960000
8251,20090402,0.46,0.49,0.46,0.49,200000
8253,20090402,0.229,0.229,0.227,0.227,270000
8258,20090402,0.083,0.083,0.083,0.083,0
8259,20090402,0.26,0.26,0.249,0.26,26625000
8262,20090402,0.65,0.65,0.65,0.65,0
8266,20090402,0.105,0.105,0.105,0.105,0
8270,20090402,0.32,0.32,0.30,0.315,1370000
8271,20090402,0.14,0.145,0.14,0.145,224000
8272,20090402,0.19,0.26,0.19,0.238,30835000
8273,20090402,0.41,0.41,0.41,0.41,0
8277,20090402,5.90,5.90,5.50,5.60,1961000
8279,20090402,0.20,0.26,0.20,0.232,3944000
8285,20090402,1.54,1.59,1.49,1.51,2808000
8286,20090402,0.32,0.32,0.32,0.32,0
8287,20090402,4.00,4.00,4.00,4.00,0
8290,20090402,0.63,0.65,0.63,0.64,180000
8292,20090402,0.34,0.34,0.34,0.335,20000
8293,20090402,0.50,0.50,0.50,0.50,0
8298,20090402,0.17,0.17,0.17,0.17,0
8299,20090402,0.038,0.044,0.038,0.042,329760000
8301,20090402,0.07,0.07,0.07,0.07,0
8306,20090402,0.56,0.56,0.54,0.54,230000
8310,20090402,0.00,0.00,0.00,0.00,0
8313,20090402,0.26,0.30,0.24,0.30,436000
8317,20090402,0.069,0.078,0.064,0.064,6430000
8319,20090402,1.90,1.90,1.90,1.90,0
8329,20090402,0.63,0.63,0.63,0.63,0
8331,20090402,0.80,0.80,0.80,0.80,0
8340,20090402,0.145,0.145,0.145,0.145,0
8348,20090402,0.80,0.80,0.80,0.80,50000
8398,20090402,0.03,0.03,0.03,0.03,0
DJI,20090402,7606.13,7789.00,7483.87,7761.60,361336672
HSI,20090402,13963.34,14533.34,13953.56,14521.97,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多