2009-04-09

0001,20090409,71.90,74.50,71.80,74.30,4980872
0002,20090409,52.95,53.00,52.60,52.75,4082372
0003,20090409,13.00,13.74,13.00,13.56,13791457
0004,20090409,21.20,22.05,21.10,21.60,5875819
0005,20090409,49.45,52.10,49.40,50.90,38209416
0006,20090409,46.00,46.05,45.40,45.90,3022058
0007,20090409,0.43,0.445,0.41,0.44,312000
0008,20090409,4.03,4.16,4.03,4.14,36994548
0009,20090409,0.175,0.175,0.175,0.175,100000
0010,20090409,26.45,28.05,26.10,27.80,909568
0011,20090409,83.85,84.95,82.50,83.20,3136811
0012,20090409,33.20,34.20,33.20,33.65,5445354
0013,20090409,41.50,41.80,40.85,41.35,9661517
0014,20090409,14.20,14.24,13.90,13.98,1614125
0015,20090409,0.37,0.39,0.37,0.385,204000
0016,20090409,77.80,80.30,77.50,79.90,6741452
0017,20090409,8.85,9.23,8.80,9.20,8639930
0018,20090409,0.72,0.73,0.71,0.72,1642000
0019,20090409,58.00,58.75,57.05,57.60,1446533
0020,20090409,15.26,16.02,15.20,15.94,1074675
0021,20090409,0.235,0.235,0.235,0.235,0
0022,20090409,0.06,0.06,0.058,0.059,1000000
0023,20090409,18.00,18.18,17.76,18.02,6797049
0024,20090409,0.149,0.149,0.146,0.146,948000
0025,20090409,2.83,2.85,2.80,2.80,224000
0026,20090409,39.90,39.90,39.90,39.90,15000
0027,20090409,1.38,1.46,1.35,1.42,11312000
0028,20090409,2.42,2.50,2.41,2.46,2941300
0029,20090409,1.10,1.11,1.10,1.11,28000
0030,20090409,0.28,0.28,0.28,0.28,8000
0031,20090409,0.42,0.43,0.415,0.425,34787600
0032,20090409,5.95,5.95,5.95,5.95,0
0033,20090409,0.90,0.90,0.90,0.90,0
0034,20090409,3.92,3.95,3.70,3.76,4108000
0035,20090409,0.90,0.95,0.89,0.93,7530136
0036,20090409,0.435,0.445,0.435,0.445,9000
0037,20090409,0.14,0.14,0.14,0.15,50000
0038,20090409,1.78,1.85,1.78,1.82,7504000
0039,20090409,0.204,0.204,0.204,0.204,0
0040,20090409,0.46,0.52,0.435,0.46,165000
0041,20090409,10.90,11.14,10.60,11.06,899228
0042,20090409,0.63,0.64,0.63,0.64,300000
0043,20090409,0.175,0.184,0.175,0.184,978000
0044,20090409,69.50,70.65,69.10,70.40,174400
0045,20090409,5.39,5.67,5.30,5.52,937500
0046,20090409,0.89,0.89,0.89,0.89,0
0047,20090409,0.345,0.345,0.345,0.345,0
0048,20090409,0.66,0.66,0.66,0.66,0
0049,20090409,2.75,2.82,2.71,2.72,1831500
0050,20090409,4.10,4.15,4.10,4.14,334000
0051,20090409,5.80,5.86,5.80,5.85,76080
0052,20090409,6.26,6.27,6.18,6.22,92500
0053,20090409,46.00,46.70,44.70,46.30,235000
0054,20090409,19.86,20.75,19.84,20.65,4944039
0055,20090409,0.07,0.071,0.07,0.071,1110000
0056,20090409,0.71,0.71,0.66,0.69,2916000
0057,20090409,1.38,1.42,1.38,1.38,1522000
0058,20090409,0.14,0.14,0.14,0.14,0
0059,20090409,0.30,0.30,0.30,0.30,0
0060,20090409,0.67,0.67,0.67,0.67,8000
0061,20090409,0.455,0.455,0.455,0.455,0
0062,20090409,20.40,20.45,20.10,20.45,73600
0063,20090409,0.092,0.092,0.092,0.092,0
0064,20090409,0.22,0.22,0.216,0.218,2924000
0066,20090409,19.60,19.84,19.28,19.54,8292970
0068,20090409,2.46,2.46,2.46,2.46,0
0069,20090409,9.96,10.06,9.66,10.00,5997633
0070,20090409,0.138,0.189,0.124,0.185,28523000
0071,20090409,5.17,5.25,5.17,5.25,45000
0074,20090409,0.94,1.00,0.94,0.98,1664000
0075,20090409,0.95,1.00,0.95,1.00,36000
0076,20090409,0.046,0.046,0.043,0.044,22284500
0077,20090409,1.06,1.13,1.06,1.13,322000
0078,20090409,1.49,1.52,1.48,1.51,1131800
0079,20090409,0.32,0.325,0.30,0.30,301500
0080,20090409,13.30,13.30,13.30,13.30,0
0081,20090409,2.25,2.38,2.25,2.38,15000
0082,20090409,0.175,0.176,0.168,0.17,9650000
0083,20090409,8.89,9.07,8.76,9.00,16495294
0084,20090409,0.50,0.50,0.50,0.50,100000
0085,20090409,0.73,0.73,0.71,0.72,466000
0086,20090409,4.35,4.35,4.28,4.30,62800
0087,20090409,10.92,11.18,10.86,11.04,157500
0088,20090409,2.64,2.64,2.59,2.63,1385000
0089,20090409,2.15,2.15,2.15,2.15,0
0091,20090409,0.069,0.07,0.068,0.068,2570000
0092,20090409,0.27,0.28,0.265,0.275,3161751
0093,20090409,0.88,0.90,0.86,0.89,254000
0094,20090409,0.47,0.47,0.47,0.47,0
0095,20090409,0.185,0.185,0.185,0.185,0
0096,20090409,153.50,153.50,153.50,153.50,0
0097,20090409,0.50,0.51,0.495,0.50,11783300
0098,20090409,1.25,1.34,1.25,1.34,390000
0099,20090409,0.52,0.52,0.52,0.52,0
0100,20090409,1.86,2.05,1.86,1.96,540000
0101,20090409,19.50,20.45,19.28,20.20,7571170
0102,20090409,1.48,1.48,1.48,1.48,0
0103,20090409,0.325,0.335,0.325,0.33,6396000
0104,20090409,0.45,0.45,0.45,0.45,0
0105,20090409,12.48,12.48,12.48,12.48,0
0106,20090409,0.196,0.196,0.185,0.185,197600
0107,20090409,1.51,1.57,1.51,1.57,3477000
0108,20090409,1.20,1.20,1.20,1.20,0
0109,20090409,0.026,0.028,0.025,0.028,48501412
0110,20090409,0.232,0.232,0.232,0.232,140000
0111,20090409,1.04,1.18,1.04,1.14,508000
0112,20090409,1.13,1.13,1.10,1.11,170000
0113,20090409,2.39,2.43,2.37,2.39,1923000
0114,20090409,0.55,0.55,0.55,0.55,70000
0115,20090409,0.12,0.12,0.12,0.12,0
0116,20090409,4.68,4.75,4.63,4.69,758053
0117,20090409,0.56,0.56,0.56,0.55,66000
0118,20090409,0.275,0.275,0.275,0.275,0
0119,20090409,2.20,2.50,2.15,2.45,4927000
0120,20090409,0.31,0.31,0.31,0.31,0
0121,20090409,0.093,0.094,0.088,0.094,660000
0122,20090409,0.405,0.405,0.405,0.405,431000
0123,20090409,0.86,0.90,0.85,0.88,81430000
0124,20090409,0.70,0.71,0.68,0.70,1088000
0125,20090409,1.32,1.32,1.31,1.31,652000
0126,20090409,0.61,0.66,0.61,0.66,1088000
0127,20090409,9.45,9.79,9.43,9.79,5006926
0128,20090409,0.20,0.205,0.199,0.205,604000
0129,20090409,0.064,0.067,0.064,0.067,8796004
0130,20090409,0.79,0.80,0.79,0.79,74000
0131,20090409,0.90,0.94,0.90,0.94,1063000
0132,20090409,0.117,0.117,0.117,0.117,0
0133,20090409,10.36,10.76,10.36,10.58,516000
0135,20090409,3.42,3.48,3.37,3.47,9903166
0136,20090409,0.55,0.56,0.52,0.56,1490000
0137,20090409,1.24,1.28,1.24,1.27,1200000
0138,20090409,0.47,0.47,0.47,0.47,0
0139,20090409,0.135,0.139,0.135,0.135,2510000
0140,20090409,0.15,0.15,0.15,0.15,0
0141,20090409,0.475,0.475,0.475,0.475,0
0142,20090409,3.08,3.20,3.04,3.13,8588486
0143,20090409,0.033,0.038,0.033,0.037,4432000
0144,20090409,18.94,18.94,18.10,18.72,19558756
0145,20090409,0.55,0.55,0.55,0.55,2000
0146,20090409,1.20,1.20,1.20,1.20,0
0147,20090409,1.75,1.75,1.75,1.75,15000
0148,20090409,19.62,21.20,19.18,21.00,2646401
0149,20090409,0.208,0.215,0.207,0.211,20715000
0151,20090409,3.45,3.50,3.39,3.46,9246000
0152,20090409,0.37,0.375,0.365,0.37,94600000
0154,20090409,0.83,0.86,0.81,0.84,5248000
0155,20090409,0.139,0.162,0.139,0.146,268729984
0156,20090409,0.102,0.103,0.098,0.099,20352000
0157,20090409,1.13,1.20,1.13,1.16,2640000
0158,20090409,49.90,49.90,49.90,49.90,0
0159,20090409,0.77,0.77,0.76,0.76,1010000
0160,20090409,1.41,1.45,1.41,1.44,160000
0161,20090409,1.90,2.18,1.86,2.18,9512000
0162,20090409,0.185,0.185,0.185,0.185,0
0163,20090409,0.63,0.67,0.63,0.66,6486000
0164,20090409,0.295,0.30,0.295,0.30,905000
0165,20090409,13.54,13.86,13.30,13.58,3243000
0166,20090409,0.44,0.455,0.44,0.455,1322000
0167,20090409,0.149,0.149,0.144,0.146,580000
0168,20090409,17.80,18.60,17.80,18.14,2305842
0170,20090409,3.10,3.10,3.10,3.10,0
0171,20090409,0.83,0.85,0.83,0.84,314000
0172,20090409,0.37,0.385,0.37,0.385,640000
0173,20090409,1.14,1.21,1.13,1.20,9002000
0174,20090409,0.38,0.42,0.38,0.42,72000
0175,20090409,0.76,0.84,0.75,0.84,22945000
0176,20090409,0.23,0.23,0.23,0.23,150000
0177,20090409,5.37,5.40,5.30,5.37,6468839
0178,20090409,2.80,2.84,2.78,2.80,2354000
0179,20090409,1.71,1.72,1.65,1.71,3574055
0180,20090409,0.27,0.27,0.27,0.27,0
0181,20090409,0.40,0.40,0.40,0.40,100000
0182,20090409,0.30,0.315,0.30,0.31,76050000
0183,20090409,4.90,4.90,4.90,4.90,0
0184,20090409,2.80,2.82,2.73,2.82,96000
0185,20090409,0.066,0.068,0.066,0.069,73200
0186,20090409,0.77,0.77,0.77,0.77,0
0187,20090409,0.84,0.84,0.78,0.83,232000
0188,20090409,0.102,0.102,0.102,0.102,100000
0189,20090409,0.415,0.42,0.415,0.42,563000
0190,20090409,0.65,0.65,0.63,0.65,24262736
0191,20090409,0.25,0.255,0.25,0.255,600000
0192,20090409,0.01,0.01,0.01,0.01,0
0193,20090409,0.027,0.03,0.027,0.028,66790000
0194,20090409,3.49,3.56,3.47,3.53,468000
0195,20090409,2.35,2.35,2.35,2.35,0
0196,20090409,1.18,1.26,1.18,1.23,10335186
0197,20090409,0.415,0.415,0.405,0.415,7555000
0198,20090409,0.355,0.355,0.355,0.355,0
0199,20090409,0.64,0.70,0.64,0.69,845800
0200,20090409,3.01,3.12,2.89,3.00,3853000
0201,20090409,0.081,0.084,0.081,0.082,3846000
0202,20090409,0.034,0.034,0.034,0.034,0
0203,20090409,2.90,2.96,2.85,2.94,26273000
0204,20090409,2.18,2.18,2.13,2.17,433000
0205,20090409,0.224,0.224,0.224,0.224,30000
0207,20090409,0.445,0.445,0.445,0.445,0
0208,20090409,0.44,0.445,0.415,0.43,7200000
0209,20090409,0.088,0.088,0.088,0.088,0
0210,20090409,1.69,1.85,1.69,1.82,8630000
0211,20090409,0.016,0.016,0.016,0.016,0
0212,20090409,7.60,7.60,7.60,7.60,54500
0213,20090409,0.31,0.32,0.31,0.32,36000
0214,20090409,0.58,0.58,0.58,0.58,78000
0216,20090409,0.57,0.64,0.57,0.60,200000
0217,20090409,0.38,0.40,0.38,0.395,3662000
0218,20090409,3.22,3.33,3.20,3.28,5645000
0219,20090409,0.54,0.54,0.54,0.54,50000
0220,20090409,2.50,2.53,2.42,2.48,5232851
0221,20090409,0.13,0.13,0.125,0.13,2248000
0222,20090409,2.65,2.75,2.65,2.73,720000
0223,20090409,0.215,0.215,0.215,0.215,0
0224,20090409,0.38,0.38,0.38,0.38,0
0225,20090409,3.30,3.30,3.30,3.30,28000
0226,20090409,1.06,1.10,1.04,1.09,3322000
0227,20090409,0.77,0.79,0.76,0.78,6768000
0228,20090409,0.28,0.285,0.26,0.265,19356000
0229,20090409,0.57,0.57,0.57,0.57,20000
0230,20090409,0.67,0.69,0.67,0.69,676500
0231,20090409,0.061,0.061,0.061,0.061,0
0232,20090409,0.145,0.157,0.142,0.153,62764000
0233,20090409,0.54,0.57,0.53,0.56,23670000
0234,20090409,0.082,0.085,0.082,0.087,258000
0235,20090409,0.10,0.10,0.09,0.09,105000
0236,20090409,0.96,1.00,0.96,1.00,24000
0237,20090409,3.20,3.20,3.20,3.20,0
0239,20090409,0.83,0.83,0.83,0.83,20000
0240,20090409,0.176,0.176,0.176,0.176,0
0241,20090409,0.136,0.142,0.136,0.14,1012000
0242,20090409,2.81,2.83,2.68,2.74,14841000
0243,20090409,0.106,0.119,0.106,0.116,526000
0244,20090409,0.17,0.17,0.17,0.17,2000
0245,20090409,0.055,0.057,0.055,0.055,11155500
0246,20090409,5.63,5.70,5.55,5.57,2639500
0247,20090409,24.00,24.00,24.00,24.00,0
0248,20090409,0.13,0.13,0.13,0.13,12000
0250,20090409,0.048,0.05,0.048,0.048,500000
0251,20090409,2.43,2.43,2.43,2.43,72000
0252,20090409,1.85,1.85,1.85,1.85,0
0253,20090409,0.82,0.82,0.81,0.95,30000
0254,20090409,0.10,0.11,0.10,0.11,330000
0255,20090409,2.19,2.28,2.12,2.19,126000
0256,20090409,0.56,0.58,0.50,0.53,9848000
0257,20090409,1.88,1.92,1.88,1.90,15918500
0258,20090409,1.76,1.81,1.75,1.80,830000
0259,20090409,0.33,0.33,0.33,0.33,0
0260,20090409,0.20,0.209,0.20,0.201,3030000
0261,20090409,0.01,0.01,0.01,0.01,11840000
0262,20090409,0.136,0.136,0.135,0.14,200000
0263,20090409,0.138,0.14,0.134,0.14,5056000
0264,20090409,0.43,0.43,0.43,0.43,0
0265,20090409,0.67,0.67,0.67,0.67,0
0266,20090409,5.00,5.00,5.00,5.00,0
0267,20090409,9.20,11.24,9.05,10.62,90962808
0268,20090409,1.19,1.19,1.15,1.16,7910000
0269,20090409,0.086,0.087,0.081,0.086,30602400
0270,20090409,3.35,3.36,3.22,3.34,11923207
0271,20090409,0.385,0.385,0.385,0.385,40000
0272,20090409,3.05,3.19,3.00,3.16,40208500
0273,20090409,0.87,0.89,0.85,0.87,717161
0274,20090409,0.27,0.28,0.27,0.275,7200080
0275,20090409,0.365,0.365,0.365,0.365,0
0276,20090409,2.28,2.39,2.27,2.29,25705000
0277,20090409,2.90,2.90,2.90,2.90,0
0278,20090409,1.40,1.40,1.40,1.40,0
0279,20090409,0.08,0.08,0.073,0.075,26939560
0280,20090409,0.41,0.44,0.41,0.44,1823000
0281,20090409,0.182,0.199,0.18,0.198,8060000
0282,20090409,0.91,0.93,0.90,0.92,2658000
0283,20090409,2.86,2.97,2.86,2.95,60000
0285,20090409,2.83,2.91,2.72,2.77,6421000
0286,20090409,0.214,0.215,0.209,0.21,3928005
0287,20090409,2.93,2.93,2.93,2.93,0
0288,20090409,0.096,0.109,0.096,0.108,405000
0289,20090409,7.25,7.35,7.25,7.34,65000
0290,20090409,0.24,0.24,0.24,0.24,280000
0291,20090409,11.84,11.88,11.70,11.76,8994795
0292,20090409,0.035,0.035,0.033,0.034,1542513
0293,20090409,9.16,9.36,9.00,9.26,4897167
0294,20090409,1.02,1.02,1.02,1.02,27000
0295,20090409,0.025,0.025,0.022,0.023,11360000
0296,20090409,0.415,0.455,0.40,0.455,820000
0297,20090409,3.57,3.61,3.52,3.60,15764000
0298,20090409,0.19,0.196,0.189,0.194,7643000
0299,20090409,0.79,0.80,0.78,0.79,1566000
0300,20090409,4.11,4.24,4.11,4.22,758000
0302,20090409,42.00,42.90,41.05,42.00,1156058
0303,20090409,31.50,32.00,31.05,31.80,102000
0304,20090409,1.50,1.50,1.50,1.50,0
0305,20090409,0.495,0.495,0.495,0.50,200000
0306,20090409,0.80,0.80,0.80,0.80,2000
0307,20090409,0.073,0.074,0.073,0.074,492516
0308,20090409,1.44,1.51,1.43,1.49,20784000
0309,20090409,0.17,0.18,0.17,0.178,948000
0310,20090409,0.86,0.86,0.86,0.86,0
0311,20090409,0.40,0.42,0.40,0.42,272000
0313,20090409,0.06,0.06,0.058,0.059,2434000
0315,20090409,4.66,4.79,4.66,4.75,419000
0316,20090409,24.35,24.60,23.20,24.50,1432746
0317,20090409,10.84,10.98,10.62,10.98,2288000
0318,20090409,0.103,0.103,0.097,0.099,290000
0319,20090409,0.77,0.78,0.74,0.78,302000
0320,20090409,0.58,0.58,0.58,0.58,0
0321,20090409,4.35,4.65,4.34,4.34,554000
0322,20090409,8.50,8.62,8.44,8.58,5324000
0323,20090409,2.97,3.04,2.96,3.02,27132000
0326,20090409,0.014,0.014,0.013,0.014,9065066
0328,20090409,1.34,1.37,1.34,1.37,70000
0329,20090409,0.186,0.186,0.186,0.186,0
0330,20090409,40.00,40.30,38.90,39.45,15884253
0332,20090409,0.087,0.106,0.087,0.104,45222000
0333,20090409,0.26,0.26,0.26,0.26,80000
0334,20090409,0.115,0.115,0.111,0.113,1770000
0335,20090409,0.60,0.61,0.60,0.61,120000
0336,20090409,5.90,6.10,5.90,6.00,9558617
0337,20090409,1.33,1.34,1.27,1.30,4282000
0338,20090409,2.36,2.48,2.30,2.42,45966000
0339,20090409,0.245,0.27,0.245,0.25,400000
0340,20090409,0.265,0.275,0.265,0.27,15650000
0341,20090409,15.38,15.50,15.26,15.30,718000
0342,20090409,0.265,0.265,0.265,0.265,0
0343,20090409,0.59,0.59,0.57,0.58,325200
0345,20090409,3.48,3.48,3.35,3.38,526000
0346,20090409,0.73,0.74,0.71,0.72,23560000
0347,20090409,8.90,8.99,8.74,8.91,10801211
0348,20090409,0.066,0.066,0.066,0.066,0
0349,20090409,9.50,9.58,9.22,9.55,1080424
0350,20090409,0.93,0.96,0.93,0.96,584000
0351,20090409,0.072,0.073,0.067,0.072,26850000
0352,20090409,0.27,0.27,0.27,0.27,10000
0353,20090409,0.063,0.067,0.062,0.067,16114000
0355,20090409,0.315,0.315,0.30,0.31,1820400
0357,20090409,4.30,4.40,4.21,4.25,246000
0358,20090409,8.75,8.95,8.65,8.90,26641272
0359,20090409,0.58,0.62,0.58,0.62,3520000
0360,20090409,1.00,1.00,1.00,1.00,0
0361,20090409,0.33,0.33,0.33,0.33,20000
0362,20090409,0.186,0.186,0.186,0.186,150000
0363,20090409,23.30,24.20,23.15,23.45,1962141
0365,20090409,0.14,0.14,0.14,0.14,0
0366,20090409,2.60,2.66,2.60,2.64,230000
0367,20090409,0.355,0.365,0.355,0.36,1284000
0368,20090409,2.22,2.34,2.20,2.30,12994025
0369,20090409,1.24,1.25,1.24,1.25,92000
0370,20090409,0.054,0.055,0.052,0.055,11750000
0371,20090409,1.08,1.16,1.05,1.10,18506800
0372,20090409,0.041,0.041,0.041,0.041,0
0373,20090409,12.80,12.80,12.60,12.60,6000
0374,20090409,2.55,2.55,2.55,2.55,0
0375,20090409,2.95,2.95,2.95,2.95,110000
0376,20090409,0.10,0.10,0.10,0.10,0
0377,20090409,0.46,0.46,0.325,0.325,20000
0378,20090409,1.36,1.40,1.35,1.39,40000
0379,20090409,0.14,0.143,0.138,0.138,1710000
0380,20090409,0.029,0.029,0.028,0.029,18660000
0381,20090409,0.211,0.211,0.211,0.211,0
0382,20090409,0.164,0.167,0.161,0.167,1214000
0383,20090409,0.48,0.50,0.48,0.50,84000
0384,20090409,1.23,1.29,1.23,1.29,12318000
0385,20090409,0.141,0.141,0.141,0.145,16000
0386,20090409,5.45,5.64,5.40,5.56,159496752
0387,20090409,0.485,0.50,0.485,0.50,228000
0388,20090409,83.40,83.45,81.60,83.20,9852122
0390,20090409,4.88,4.93,4.79,4.92,18833172
0391,20090409,0.22,0.25,0.22,0.25,260000
0392,20090409,32.80,33.65,32.75,33.40,6415985
0393,20090409,2.11,2.11,1.95,1.95,148000
0395,20090409,3.24,3.54,3.24,3.54,62000
0397,20090409,0.01,0.01,0.01,0.01,0
0398,20090409,1.12,1.19,1.12,1.18,1516000
0399,20090409,0.25,0.275,0.25,0.27,10084000
0402,20090409,0.25,0.255,0.249,0.255,2150000
0403,20090409,0.32,0.32,0.32,0.32,0
0404,20090409,0.69,0.69,0.68,0.68,156000
0405,20090409,2.24,2.29,2.17,2.26,1417600
0406,20090409,0.82,0.84,0.80,0.84,1003000
0408,20090409,2.44,2.60,2.44,2.55,128000
0409,20090409,0.31,0.315,0.305,0.31,862000
0410,20090409,3.60,3.75,3.60,3.71,19848400
0411,20090409,3.15,3.15,3.15,3.20,1000
0412,20090409,0.58,0.60,0.57,0.59,1160604
0413,20090409,0.41,0.41,0.41,0.41,102000
0416,20090409,2.38,2.44,2.34,2.35,1772000
0417,20090409,0.81,0.81,0.81,0.81,0
0418,20090409,0.195,0.195,0.195,0.195,0
0419,20090409,0.038,0.039,0.038,0.038,21250000
0420,20090409,0.39,0.40,0.37,0.40,1260000
0422,20090409,0.49,0.51,0.48,0.50,4436000
0423,20090409,1.28,1.40,1.28,1.38,1008000
0425,20090409,3.90,3.95,3.90,3.95,424000
0426,20090409,0.235,0.235,0.235,0.235,0
0428,20090409,4.64,4.64,4.64,4.64,0
0430,20090409,0.052,0.052,0.052,0.052,0
0431,20090409,0.135,0.20,0.135,0.20,16000
0432,20090409,1.62,1.69,1.60,1.68,6952016
0433,20090409,0.29,0.29,0.29,0.29,0
0435,20090409,1.30,1.30,1.27,1.28,500000
0438,20090409,0.39,0.40,0.385,0.40,922000
0439,20090409,0.025,0.025,0.025,0.025,0
0440,20090409,17.10,18.00,17.10,17.90,471832
0444,20090409,0.28,0.32,0.28,0.32,1641000
0448,20090409,0.39,0.39,0.39,0.385,30000
0450,20090409,0.95,1.03,0.95,1.00,7946000
0451,20090409,1.21,1.21,1.21,1.21,0
0455,20090409,0.46,0.46,0.46,0.46,16000
0456,20090409,0.265,0.265,0.265,0.265,0
0457,20090409,0.36,0.36,0.36,0.36,0
0458,20090409,1.29,1.29,1.29,1.29,0
0462,20090409,0.22,0.23,0.22,0.23,288000
0464,20090409,0.285,0.32,0.285,0.32,1236000
0467,20090409,0.345,0.355,0.34,0.35,10854000
0469,20090409,0.107,0.107,0.107,0.107,4000
0471,20090409,0.03,0.031,0.029,0.03,6312500
0472,20090409,0.285,0.29,0.28,0.285,1540000
0474,20090409,0.41,0.41,0.41,0.41,0
0475,20090409,0.37,0.38,0.37,0.39,4000
0476,20090409,0.236,0.265,0.236,0.25,3960000
0477,20090409,0.52,0.52,0.51,0.51,2272000
0479,20090409,0.025,0.025,0.025,0.025,0
0480,20090409,2.04,2.04,1.99,2.01,451200
0482,20090409,1.04,1.04,1.04,1.02,36000
0483,20090409,0.85,0.85,0.85,0.85,0
0485,20090409,0.20,0.20,0.20,0.20,70000
0487,20090409,0.465,0.49,0.465,0.49,360000
0488,20090409,0.109,0.112,0.107,0.107,21493000
0489,20090409,4.90,4.93,4.80,4.86,16092442
0491,20090409,0.026,0.034,0.026,0.028,1914375
0493,20090409,1.12,1.12,1.12,1.12,0
0494,20090409,19.90,20.45,19.52,19.68,6932102
0495,20090409,0.158,0.158,0.158,0.158,0
0496,20090409,0.55,0.55,0.55,0.55,0
0497,20090409,0.106,0.106,0.105,0.105,320000
0498,20090409,0.37,0.38,0.37,0.375,4190000
0499,20090409,0.35,0.35,0.35,0.35,20000
0500,20090409,0.31,0.315,0.305,0.315,351000
0501,20090409,0.01,0.01,0.01,0.01,0
0502,20090409,0.58,0.58,0.58,0.58,0
0504,20090409,0.019,0.019,0.019,0.019,0
0505,20090409,0.66,0.70,0.65,0.69,377000
0506,20090409,3.10,3.17,3.05,3.09,1998000
0508,20090409,0.91,0.91,0.91,0.91,0
0509,20090409,0.20,0.204,0.193,0.198,2200000
0511,20090409,28.50,29.35,28.10,29.25,935000
0512,20090409,0.30,0.30,0.295,0.31,290000
0513,20090409,0.58,0.58,0.55,0.58,280000
0515,20090409,0.305,0.305,0.30,0.30,100000
0516,20090409,0.215,0.215,0.215,0.215,0
0517,20090409,2.36,2.42,2.35,2.41,1832000
0518,20090409,0.91,0.91,0.91,0.91,12000
0519,20090409,0.163,0.163,0.145,0.158,9365000
0521,20090409,0.325,0.335,0.32,0.32,204000
0522,20090409,31.00,31.25,30.10,30.40,654100
0524,20090409,0.31,0.31,0.31,0.31,0
0525,20090409,3.20,3.30,3.14,3.19,7226000
0526,20090409,0.15,0.18,0.149,0.18,130000
0527,20090409,0.30,0.30,0.30,0.30,0
0528,20090409,0.202,0.202,0.202,0.202,152000
0528,20090409,0.202,0.202,0.202,0.202,152000
0529,20090409,0.89,0.92,0.89,0.92,220000
0530,20090409,0.037,0.038,0.035,0.036,12617633
0531,20090409,0.68,0.69,0.68,0.68,7298000
0532,20090409,0.58,0.58,0.58,0.58,0
0533,20090409,1.44,1.48,1.41,1.43,5509000
0535,20090409,0.083,0.086,0.083,0.083,1728000
0536,20090409,0.75,0.76,0.75,0.75,1892000
0538,20090409,3.94,4.15,3.90,4.14,793000
0539,20090409,0.425,0.445,0.425,0.44,1272000
0542,20090409,0.038,0.044,0.038,0.038,1062000
0543,20090409,1.54,1.58,1.51,1.58,840000
0544,20090409,0.025,0.026,0.025,0.026,4500000
0546,20090409,1.32,1.37,1.32,1.36,3032000
0547,20090409,0.027,0.028,0.026,0.026,2950000
0548,20090409,2.93,3.00,2.89,2.92,3738000
0549,20090409,0.30,0.305,0.30,0.305,790000
0550,20090409,0.80,0.82,0.79,0.80,126000
0551,20090409,17.76,17.80,17.62,17.74,1680914
0552,20090409,4.53,4.57,4.45,4.51,15998000
0553,20090409,1.05,1.05,1.03,1.05,462000
0554,20090409,0.23,0.265,0.226,0.245,692000
0555,20090409,0.35,0.355,0.335,0.345,63543480
0556,20090409,0.93,1.07,0.93,1.04,466000
0557,20090409,0.40,0.40,0.40,0.40,0
0558,20090409,0.32,0.32,0.32,0.32,525000
0559,20090409,0.79,0.84,0.63,0.70,1263200
0560,20090409,0.86,0.86,0.83,0.84,888000
0563,20090409,4.95,4.95,4.95,4.95,0
0565,20090409,0.147,0.148,0.147,0.147,220000
0566,20090409,0.138,0.138,0.126,0.127,630000
0567,20090409,0.30,0.30,0.295,0.30,264000
0568,20090409,0.71,0.73,0.70,0.72,2496000
0568,20090409,0.71,0.73,0.70,0.72,2496000
0569,20090409,2.12,2.20,2.10,2.15,822000
0570,20090409,0.40,0.415,0.40,0.435,58000
0571,20090409,1.01,1.02,0.97,1.02,1460000
0572,20090409,0.255,0.255,0.247,0.255,2878000
0573,20090409,1.93,1.96,1.87,1.95,345000
0575,20090409,0.13,0.13,0.121,0.127,97097000
0576,20090409,5.80,5.80,5.53,5.73,9284918
0577,20090409,0.34,0.36,0.34,0.345,248000
0578,20090409,1.80,1.86,1.72,1.75,5329000
0581,20090409,1.26,1.33,1.26,1.33,540000
0582,20090409,0.80,0.94,0.79,0.87,90000
0583,20090409,1.05,1.06,1.05,1.05,232000
0585,20090409,0.34,0.34,0.34,0.34,0
0586,20090409,0.00,0.00,0.00,0.00,0
0587,20090409,0.72,0.73,0.70,0.73,344000
0588,20090409,1.58,1.65,1.56,1.65,5976000
0589,20090409,10.70,10.76,10.04,10.16,2831000
0590,20090409,2.40,2.40,2.32,2.40,450000
0592,20090409,0.236,0.243,0.236,0.243,616000
0593,20090409,2.45,2.45,2.45,2.45,0
0595,20090409,0.25,0.25,0.25,0.25,18000
0597,20090409,0.275,0.275,0.27,0.275,6461800
0598,20090409,1.39,1.42,1.37,1.41,13625000
0599,20090409,0.51,0.51,0.51,0.51,115500
0600,20090409,0.13,0.13,0.125,0.125,692000
0601,20090409,0.114,0.114,0.114,0.114,0
0602,20090409,0.32,0.32,0.32,0.30,10000
0603,20090409,0.285,0.295,0.275,0.29,2140000
0604,20090409,2.09,2.22,2.09,2.20,18748092
0605,20090409,0.162,0.199,0.152,0.195,14266000
0606,20090409,4.00,4.18,4.00,4.14,11079016
0607,20090409,0.48,0.48,0.48,0.48,0
0608,20090409,1.30,1.30,1.29,1.29,112000
0609,20090409,0.37,0.37,0.37,0.37,0
0610,20090409,0.75,0.75,0.75,0.75,96000
0611,20090409,0.325,0.325,0.32,0.32,1020000
0612,20090409,0.055,0.057,0.055,0.056,200000
0613,20090409,0.054,0.056,0.053,0.056,11294000
0616,20090409,0.15,0.15,0.142,0.15,161750
0617,20090409,0.98,0.99,0.97,0.97,27000
0618,20090409,0.144,0.144,0.135,0.135,52000
0619,20090409,0.046,0.046,0.046,0.046,200000
0620,20090409,0.028,0.029,0.028,0.029,4120000
0621,20090409,0.71,0.71,0.71,0.71,0
0622,20090409,0.12,0.121,0.111,0.117,49049464
0623,20090409,1.24,1.42,1.24,1.36,3166000
0625,20090409,2.50,2.57,2.46,2.57,879000
0626,20090409,2.53,2.62,2.53,2.61,3378000
0627,20090409,0.014,0.014,0.014,0.014,0
0628,20090409,0.30,0.30,0.29,0.295,1135200
0629,20090409,0.66,0.67,0.66,0.67,878000
0630,20090409,0.235,0.24,0.233,0.24,1060000
0632,20090409,0.238,0.238,0.238,0.238,0
0635,20090409,0.89,0.94,0.89,0.94,275000
0636,20090409,2.30,2.38,2.26,2.38,6096000
0637,20090409,0.60,0.68,0.60,0.64,2976000
0638,20090409,1.10,1.10,1.10,1.10,0
0639,20090409,1.79,1.82,1.73,1.80,24052940
0641,20090409,1.20,1.20,1.20,1.20,154000
0643,20090409,0.169,0.173,0.168,0.173,400000
0645,20090409,0.32,0.32,0.32,0.32,0
0646,20090409,0.175,0.175,0.175,0.175,0
0647,20090409,0.118,0.118,0.118,0.118,10000
0648,20090409,0.05,0.054,0.049,0.05,149956000
0650,20090409,0.225,0.225,0.225,0.225,40000
0651,20090409,0.017,0.017,0.016,0.017,48450000
0653,20090409,3.78,3.89,3.77,3.86,1509000
0655,20090409,0.58,0.60,0.57,0.59,10106000
0656,20090409,2.90,2.91,2.81,2.90,9746000
0657,20090409,0.22,0.22,0.22,0.22,0
0658,20090409,11.94,11.94,11.42,11.80,3649000
0659,20090409,11.56,12.50,11.34,12.42,1134294
0660,20090409,0.315,0.315,0.305,0.31,6360000
0661,20090409,0.265,0.275,0.255,0.27,32796000
0662,20090409,2.01,2.01,2.00,2.00,100003
0663,20090409,0.142,0.148,0.142,0.147,1460000
0665,20090409,1.49,1.60,1.49,1.60,1868384
0666,20090409,0.099,0.099,0.092,0.098,3944000
0667,20090409,0.62,0.64,0.61,0.63,1808000
0668,20090409,0.50,0.50,0.50,0.50,0
0669,20090409,3.85,3.87,3.71,3.79,10319500
0670,20090409,1.22,1.29,1.21,1.28,10725000
0672,20090409,1.18,1.25,1.16,1.25,1052000
0673,20090409,0.175,0.175,0.175,0.175,630000
0674,20090409,0.201,0.201,0.201,0.201,60000
0675,20090409,0.195,0.195,0.195,0.195,0
0676,20090409,1.38,1.38,1.38,1.38,40000
0677,20090409,0.25,0.25,0.243,0.243,528000
0678,20090409,0.56,0.59,0.56,0.59,510000
0679,20090409,0.184,0.189,0.164,0.185,1749500
0680,20090409,0.061,0.067,0.06,0.065,170757568
0681,20090409,0.153,0.157,0.151,0.157,1038000
0682,20090409,4.60,4.83,4.56,4.82,12533199
0683,20090409,22.70,23.00,21.85,22.95,5956500
0684,20090409,0.80,0.80,0.80,0.80,0
0685,20090409,1.18,1.18,1.18,1.18,0
0686,20090409,0.39,0.39,0.39,0.39,40000
0687,20090409,0.53,0.53,0.53,0.53,2000
0688,20090409,12.70,13.28,12.60,13.18,33603604
0689,20090409,0.082,0.084,0.082,0.083,20270000
0690,20090409,0.047,0.048,0.043,0.047,92192000
0691,20090409,3.11,3.29,2.96,3.01,4611000
0692,20090409,0.15,0.159,0.15,0.159,1100000
0693,20090409,1.26,1.26,1.26,1.26,0
0694,20090409,4.40,4.45,4.23,4.34,7797000
0696,20090409,3.56,3.65,3.56,3.61,738000
0697,20090409,0.87,0.88,0.86,0.88,46526000
0698,20090409,0.071,0.071,0.07,0.07,3110000
0700,20090409,61.55,62.25,61.00,61.80,3480493
0701,20090409,0.105,0.105,0.105,0.105,100000
0702,20090409,0.38,0.41,0.38,0.395,57235000
0703,20090409,0.32,0.32,0.32,0.32,0
0704,20090409,0.41,0.41,0.40,0.405,514000
0705,20090409,0.70,0.80,0.70,0.80,156000
0706,20090409,0.098,0.098,0.098,0.098,20000
0707,20090409,0.186,0.186,0.186,0.186,0
0708,20090409,0.156,0.17,0.156,0.17,185000
0709,20090409,1.51,1.55,1.50,1.51,5034000
0710,20090409,1.80,1.87,1.78,1.83,937000
0711,20090409,0.335,0.35,0.33,0.35,1852000
0713,20090409,0.086,0.086,0.086,0.086,0
0715,20090409,0.58,0.58,0.57,0.58,688000
0716,20090409,0.46,0.47,0.455,0.46,5504000
0717,20090409,0.241,0.245,0.241,0.245,474000
0718,20090409,0.23,0.23,0.23,0.23,0
0719,20090409,1.46,1.49,1.45,1.49,472000
0720,20090409,0.18,0.18,0.18,0.20,150000
0721,20090409,0.049,0.049,0.049,0.05,920000
0722,20090409,1.72,1.72,1.68,1.72,1878200
0723,20090409,0.098,0.105,0.095,0.10,21116112
0724,20090409,0.081,0.093,0.081,0.088,1670000
0725,20090409,0.50,0.50,0.50,0.50,0
0726,20090409,0.375,0.375,0.375,0.375,6000
0727,20090409,0.36,0.36,0.36,0.36,0
0728,20090409,3.30,3.47,3.27,3.40,86849344
0729,20090409,0.048,0.048,0.044,0.045,1640010
0730,20090409,0.238,0.238,0.238,0.238,0
0731,20090409,0.47,0.47,0.44,0.46,330000
0732,20090409,4.20,4.28,4.11,4.20,256000
0733,20090409,1.34,1.43,1.31,1.43,1750000
0735,20090409,0.365,0.365,0.345,0.345,120720000
0736,20090409,0.086,0.086,0.086,0.084,90000
0737,20090409,4.18,4.30,4.18,4.29,6130945
0738,20090409,0.72,0.73,0.69,0.69,298000
0739,20090409,1.49,1.58,1.46,1.56,10168000
0743,20090409,4.40,4.54,4.39,4.51,728700
0745,20090409,0.102,0.108,0.10,0.102,2794000
0746,20090409,0.66,0.66,0.65,0.66,162000
0747,20090409,0.60,0.60,0.60,0.60,0
0749,20090409,0.055,0.055,0.055,0.055,0
0750,20090409,1.95,2.70,1.95,2.39,25478000
0751,20090409,0.71,0.74,0.71,0.73,1522000
0752,20090409,0.58,0.66,0.58,0.65,12454000
0753,20090409,3.12,3.18,3.06,3.16,14181869
0754,20090409,5.90,6.05,5.76,6.00,9100000
0755,20090409,0.157,0.163,0.157,0.158,28305000
0756,20090409,0.72,0.72,0.72,0.72,0
0757,20090409,1.80,2.09,1.80,1.91,61865000
0758,20090409,0.22,0.22,0.22,0.22,0
0759,20090409,0.13,0.13,0.13,0.13,0
0760,20090409,0.20,0.20,0.20,0.20,135000
0761,20090409,0.099,0.102,0.095,0.097,23206000
0762,20090409,7.88,7.91,7.78,7.90,31507206
0763,20090409,33.00,33.40,32.05,32.50,1731045
0764,20090409,0.075,0.076,0.075,0.075,365000
0765,20090409,0.38,0.38,0.38,0.38,0
0766,20090409,0.071,0.072,0.069,0.069,1530000
0767,20090409,0.042,0.042,0.042,0.042,0
0768,20090409,0.029,0.029,0.029,0.029,0
0769,20090409,1.06,1.22,1.06,1.19,37332000
0770,20090409,1.40,1.40,1.40,1.40,0
0771,20090409,2.13,2.13,2.13,2.13,0
0789,20090409,0.385,0.385,0.37,0.375,1612000
0794,20090409,1.21,1.25,1.21,1.24,40000
0800,20090409,1.40,1.43,1.39,1.43,924000
0802,20090409,6.87,6.95,6.82,6.88,268000
0806,20090409,2.30,2.50,2.30,2.45,1402000
0808,20090409,0.95,0.97,0.95,0.96,849062
0809,20090409,1.17,1.26,1.15,1.24,28575930
0810,20090409,0.142,0.148,0.142,0.148,1250000
0811,20090409,2.58,2.69,2.51,2.67,10189000
0812,20090409,0.223,0.223,0.223,0.223,500000
0813,20090409,6.98,7.31,6.92,7.26,77500960
0814,20090409,3.30,3.34,3.27,3.33,541000
0817,20090409,1.96,2.02,1.96,2.02,21670000
0818,20090409,0.61,0.62,0.58,0.61,2973000
0819,20090409,1.50,1.57,1.50,1.53,1874000
0820,20090409,4.55,4.79,4.55,4.75,545500
0822,20090409,0.20,0.20,0.20,0.20,574000
0823,20090409,15.50,15.50,15.00,15.12,15514954
0825,20090409,3.26,3.38,3.25,3.29,4727000
0826,20090409,1.53,1.66,1.53,1.58,326000
0828,20090409,1.20,1.26,1.20,1.26,4118000
0832,20090409,1.12,1.30,1.12,1.26,7911000
0833,20090409,0.23,0.242,0.22,0.242,180000
0834,20090409,0.84,0.86,0.84,0.86,112000
0835,20090409,0.215,0.216,0.20,0.20,560000
0836,20090409,16.40,17.00,16.40,16.82,4730189
0838,20090409,0.55,0.55,0.55,0.55,54000
0841,20090409,1.22,1.27,1.20,1.24,3458000
0848,20090409,0.89,0.93,0.89,0.92,18697000
0850,20090409,0.206,0.217,0.203,0.212,43014000
0851,20090409,0.21,0.21,0.21,0.21,0
0852,20090409,2.40,2.50,2.40,2.50,16000
0855,20090409,1.41,1.49,1.41,1.47,6270000
0856,20090409,0.62,0.63,0.59,0.60,4808000
0857,20090409,6.48,6.62,6.41,6.55,138131616
0858,20090409,1.97,1.97,1.97,1.97,0
0859,20090409,0.26,0.27,0.26,0.27,22000
0860,20090409,0.166,0.175,0.166,0.173,5500000
0861,20090409,3.21,3.28,3.20,3.27,93600
0862,20090409,2.50,2.52,2.50,2.52,22000
0868,20090409,4.05,4.53,4.05,4.50,12919700
0869,20090409,0.073,0.084,0.073,0.084,13200
0870,20090409,0.65,0.65,0.65,0.65,0
0874,20090409,2.92,3.04,2.92,2.96,7420000
0875,20090409,0.043,0.043,0.043,0.043,0
0876,20090409,0.365,0.365,0.365,0.365,0
0878,20090409,2.03,2.03,1.96,1.97,276000
0880,20090409,1.87,1.92,1.87,1.92,6389000
0882,20090409,3.07,3.26,3.05,3.26,4914000
0883,20090409,8.04,8.18,7.91,8.15,81256616
0885,20090409,0.215,0.216,0.204,0.208,7552500
0887,20090409,0.201,0.215,0.201,0.213,9980000
0888,20090409,0.57,0.57,0.57,0.57,0
0889,20090409,0.75,0.75,0.70,0.70,124000
0894,20090409,0.47,0.49,0.47,0.47,190000
0896,20090409,0.34,0.385,0.34,0.38,25906
0897,20090409,0.132,0.134,0.128,0.131,2053400
0898,20090409,0.085,0.085,0.085,0.085,0
0899,20090409,0.29,0.29,0.29,0.29,50000
0900,20090409,3.45,3.45,3.41,3.41,32000
0901,20090409,0.107,0.114,0.104,0.105,2690000
0902,20090409,5.35,5.46,5.24,5.36,37401224
0903,20090409,2.39,2.56,2.35,2.56,3896609
0904,20090409,4.98,5.10,4.91,5.10,2944700
0905,20090409,0.165,0.183,0.165,0.183,3000000
0906,20090409,15.28,15.28,15.28,15.28,0
0907,20090409,0.52,0.52,0.52,0.52,0
0908,20090409,0.34,0.36,0.34,0.355,1544000
0909,20090409,0.41,0.445,0.41,0.43,1484000
0910,20090409,0.325,0.335,0.32,0.33,35454000
0912,20090409,0.42,0.42,0.42,0.42,0
0913,20090409,0.10,0.102,0.099,0.102,3850000
0914,20090409,42.30,43.00,41.55,42.40,4077441
0915,20090409,0.173,0.173,0.173,0.173,0
0917,20090409,2.89,2.94,2.84,2.93,3504800
0918,20090409,0.095,0.095,0.095,0.095,1000000
0919,20090409,0.43,0.51,0.43,0.48,6284000
0921,20090409,0.77,0.77,0.77,0.77,0
0922,20090409,0.10,0.10,0.10,0.10,0
0925,20090409,0.20,0.22,0.20,0.216,304000
0927,20090409,1.12,1.12,1.12,1.13,4000
0928,20090409,0.40,0.40,0.40,0.40,0
0929,20090409,0.315,0.345,0.315,0.345,4075000
0931,20090409,0.08,0.081,0.08,0.081,600000
0933,20090409,1.75,1.83,1.74,1.80,2790000
0934,20090409,1.27,1.27,1.25,1.25,116000
0938,20090409,0.305,0.32,0.30,0.32,66000
0939,20090409,4.75,4.78,4.67,4.74,272873088
0941,20090409,67.50,68.60,67.20,68.45,22974884
0943,20090409,0.165,0.175,0.165,0.17,1220000
0945,20090409,101.00,104.20,101.00,103.60,598338
0952,20090409,0.30,0.30,0.30,0.295,100000
0959,20090409,0.173,0.177,0.172,0.175,22024544
0963,20090409,0.99,0.99,0.88,0.88,52500
0966,20090409,13.16,13.74,13.16,13.46,1702216
0968,20090409,2.90,2.94,2.90,2.91,1070000
0969,20090409,0.68,0.70,0.61,0.69,424000
0970,20090409,0.435,0.475,0.435,0.475,13312000
0978,20090409,0.055,0.058,0.055,0.058,524000
0979,20090409,0.30,0.30,0.30,0.30,0
0980,20090409,8.99,9.18,8.94,9.13,803000
0981,20090409,0.30,0.305,0.295,0.295,21588830
0982,20090409,1.00,1.00,1.00,1.00,0
0983,20090409,7.25,7.28,7.10,7.27,2162000
0984,20090409,9.60,9.60,9.60,9.60,10000
0985,20090409,0.025,0.025,0.025,0.025,0
0986,20090409,0.23,0.23,0.23,0.23,0
0987,20090409,0.435,0.46,0.435,0.46,518000
0988,20090409,0.66,0.67,0.66,0.67,2166040
0989,20090409,0.084,0.09,0.084,0.092,755000
0990,20090409,0.075,0.086,0.075,0.086,202400
0991,20090409,3.80,3.89,3.80,3.86,14470856
0992,20090409,1.94,1.98,1.91,1.96,62501652
0993,20090409,0.119,0.119,0.11,0.115,600000
0995,20090409,3.60,3.68,3.59,3.67,1798000
0996,20090409,1.50,1.50,1.50,1.50,0
0997,20090409,1.64,1.64,1.64,1.64,0
0998,20090409,3.20,3.28,3.15,3.26,43226712
0999,20090409,0.51,0.52,0.51,0.51,282000
1000,20090409,2.50,2.50,2.50,2.60,313500
1001,20090409,0.315,0.315,0.315,0.315,0
1003,20090409,0.53,0.58,0.53,0.57,2621600
1004,20090409,0.037,0.037,0.037,0.037,0
1005,20090409,0.28,0.305,0.28,0.305,212000
1008,20090409,1.21,1.23,1.20,1.21,560000
1010,20090409,0.155,0.155,0.155,0.155,0
1013,20090409,0.065,0.07,0.065,0.07,342000
1031,20090409,0.098,0.098,0.098,0.098,0
1033,20090409,1.04,1.12,1.01,1.11,76778000
1036,20090409,6.15,6.15,6.15,6.15,0
1037,20090409,0.28,0.28,0.28,0.28,4000
1038,20090409,31.00,31.00,30.40,30.75,1404400
1041,20090409,0.016,0.017,0.015,0.016,175786000
1043,20090409,3.43,3.47,3.37,3.44,812000
1044,20090409,30.20,30.50,29.55,30.00,1887000
1045,20090409,0.95,0.95,0.95,0.95,0
1046,20090409,0.056,0.056,0.056,0.056,0
1047,20090409,0.22,0.22,0.22,0.22,0
1049,20090409,1.15,1.15,1.15,1.15,10000
1050,20090409,0.305,0.305,0.305,0.305,0
1051,20090409,0.131,0.131,0.119,0.123,35110000
1052,20090409,2.38,2.45,2.38,2.45,226000
1053,20090409,2.13,2.16,2.12,2.15,8628000
1055,20090409,1.69,1.73,1.67,1.70,24877450
1058,20090409,0.22,0.24,0.22,0.24,62000
1059,20090409,0.151,0.156,0.15,0.151,1380000
1060,20090409,0.27,0.275,0.265,0.275,2814000
1062,20090409,0.11,0.11,0.11,0.11,0
1063,20090409,0.132,0.132,0.127,0.13,320000
1064,20090409,0.55,0.55,0.55,0.55,0
1065,20090409,1.48,1.57,1.48,1.57,8084000
1068,20090409,10.22,10.38,10.10,10.32,7216942
1070,20090409,1.20,1.20,1.16,1.19,767800
1071,20090409,1.90,1.98,1.82,1.92,13740000
1072,20090409,17.88,18.30,17.64,17.80,1947746
1073,20090409,0.72,0.74,0.72,0.74,114000
1076,20090409,0.295,0.295,0.295,0.295,0
1083,20090409,1.75,1.92,1.75,1.88,3982000
1088,20090409,19.80,20.45,19.70,20.05,19607636
1093,20090409,3.61,3.97,3.61,3.75,49479772
1094,20090409,0.66,0.67,0.63,0.65,18917200
1097,20090409,0.56,0.58,0.56,0.57,143551
1098,20090409,3.50,3.57,3.43,3.50,784000
1100,20090409,0.72,0.90,0.72,0.85,688200
1104,20090409,0.35,0.36,0.35,0.36,700000
1105,20090409,0.31,0.33,0.31,0.32,2170000
1108,20090409,0.87,0.87,0.87,0.87,0
1109,20090409,12.50,13.38,12.20,13.26,12632629
1111,20090409,9.15,9.30,9.15,9.32,48000
1114,20090409,0.495,0.53,0.49,0.51,24200000
1116,20090409,0.52,0.52,0.52,0.52,0
1118,20090409,0.23,0.23,0.23,0.24,140000
1120,20090409,1.68,1.68,1.68,1.68,0
1122,20090409,0.96,1.03,0.95,1.02,4382000
1123,20090409,0.34,0.34,0.33,0.335,80000
1124,20090409,0.39,0.405,0.39,0.405,3160000
1125,20090409,0.114,0.116,0.114,0.116,9903000
1126,20090409,0.11,0.11,0.11,0.11,0
1129,20090409,0.136,0.145,0.136,0.14,16376000
1130,20090409,0.053,0.056,0.053,0.056,700000
1131,20090409,0.39,0.39,0.39,0.39,0
1132,20090409,3.56,3.56,3.56,3.56,0
1133,20090409,5.80,6.09,5.80,6.01,7650258
1135,20090409,8.25,8.25,8.25,8.25,0
1136,20090409,2.01,2.19,2.01,2.18,3750000
1137,20090409,1.33,1.33,1.29,1.31,230000
1138,20090409,7.90,8.16,7.85,8.11,15077644
1139,20090409,0.149,0.149,0.149,0.149,0
1140,20090409,0.72,0.72,0.72,0.72,0
1141,20090409,0.089,0.098,0.089,0.098,4496000
1142,20090409,0.10,0.103,0.10,0.102,218720000
1149,20090409,0.345,0.36,0.345,0.36,1188000
1155,20090409,0.82,0.89,0.82,0.85,1349000
1159,20090409,0.096,0.10,0.096,0.10,100000
1160,20090409,0.295,0.295,0.295,0.295,0
1161,20090409,1.86,1.86,1.86,1.86,0
1163,20090409,0.26,0.26,0.255,0.26,3256000
1164,20090409,0.109,0.116,0.109,0.115,3990000
1166,20090409,0.04,0.041,0.04,0.041,18570600
1168,20090409,0.63,0.65,0.61,0.65,20854500
1169,20090409,0.81,0.84,0.81,0.83,2680000
1170,20090409,0.62,0.62,0.62,0.62,0
1171,20090409,6.48,6.65,6.46,6.59,27409248
1172,20090409,0.10,0.104,0.098,0.101,870000
1173,20090409,0.087,0.087,0.087,0.087,720000
1174,20090409,0.68,0.73,0.68,0.71,4936188
1175,20090409,4.07,4.09,3.95,4.08,1780000
1176,20090409,0.34,0.35,0.33,0.35,506000
1177,20090409,1.30,1.40,1.30,1.38,3892000
1179,20090409,0.00,0.00,0.00,0.00,0
1180,20090409,0.033,0.036,0.032,0.032,2400000
1182,20090409,0.08,0.086,0.08,0.082,390000
1184,20090409,0.53,0.53,0.53,0.53,0
1185,20090409,0.27,0.28,0.27,0.27,1290720
1186,20090409,10.38,10.46,10.10,10.38,13703000
1187,20090409,0.68,0.68,0.68,0.68,0
1188,20090409,0.08,0.10,0.08,0.098,606000
1189,20090409,0.027,0.027,0.025,0.026,21387000
1191,20090409,0.109,0.111,0.109,0.11,1402000
1192,20090409,0.124,0.129,0.124,0.127,16720000
1193,20090409,4.27,4.46,4.17,4.46,768212
1194,20090409,0.35,0.36,0.35,0.36,594000
1195,20090409,0.169,0.17,0.166,0.166,1152000
1196,20090409,0.218,0.218,0.217,0.218,120000
1198,20090409,0.32,0.335,0.32,0.355,97000
1199,20090409,8.00,8.20,7.95,8.04,8432215
1200,20090409,3.00,3.05,2.95,3.03,7992000
1201,20090409,2.42,2.43,2.39,2.42,470000
1202,20090409,0.71,0.75,0.71,0.75,180000
1203,20090409,0.76,0.76,0.74,0.75,288000
1205,20090409,1.00,1.03,0.99,1.03,22577090
1207,20090409,0.64,0.68,0.63,0.67,32514530
1208,20090409,1.38,1.41,1.36,1.41,1774000
1211,20090409,15.28,15.38,14.90,15.28,8846900
1212,20090409,7.11,7.60,7.11,7.35,1265000
1213,20090409,0.33,0.33,0.33,0.33,0
1215,20090409,0.295,0.30,0.29,0.30,20430000
1217,20090409,0.068,0.068,0.061,0.063,2464000
1218,20090409,0.12,0.128,0.12,0.128,225025
1220,20090409,1.01,1.01,1.01,1.01,0
1221,20090409,2.50,2.50,2.50,2.50,0
1222,20090409,0.016,0.016,0.016,0.016,0
1223,20090409,0.175,0.18,0.175,0.18,786000
1224,20090409,1.99,2.11,1.96,2.09,25992000
1225,20090409,0.43,0.45,0.43,0.45,164000
1226,20090409,0.228,0.228,0.228,0.228,0
1227,20090409,0.058,0.059,0.057,0.059,1280000
1228,20090409,0.061,0.061,0.059,0.061,48550000
1229,20090409,0.83,0.83,0.83,0.83,0
1368,20090409,2.35,2.52,2.33,2.51,26290000
1382,20090409,0.74,0.76,0.73,0.75,673000
1383,20090409,0.36,0.365,0.355,0.365,974000
1386,20090409,0.49,0.53,0.485,0.50,557000
1387,20090409,1.66,1.68,1.62,1.67,259298000
1388,20090409,1.99,2.00,1.91,1.92,106000
1389,20090409,0.83,0.85,0.83,0.85,2730000
1393,20090409,2.60,2.65,2.57,2.63,19749308
1398,20090409,4.35,4.37,4.31,4.36,407163584
1399,20090409,0.79,0.81,0.77,0.81,22930000
1688,20090409,8.00,8.25,7.90,8.04,13189720
1766,20090409,3.39,3.40,3.33,3.39,17212000
1800,20090409,8.96,9.07,8.76,8.96,35696156
1808,20090409,0.208,0.218,0.208,0.218,578000
1812,20090409,4.03,4.06,3.83,4.03,11714000
1813,20090409,2.52,2.60,2.48,2.59,7762000
1818,20090409,10.38,10.54,10.26,10.40,7266500
1828,20090409,1.50,1.66,1.49,1.66,14341084
1832,20090409,1.75,1.80,1.71,1.80,184000
1833,20090409,2.23,2.33,2.23,2.29,4501600
1836,20090409,8.75,9.31,8.75,9.22,1265500
1838,20090409,1.41,1.47,1.40,1.45,10856000
1862,20090409,28.40,28.40,28.40,28.40,600
1868,20090409,1.34,1.36,1.31,1.35,11643000
1880,20090409,4.69,4.77,4.60,4.73,15586000
1881,20090409,1.06,1.07,1.04,1.05,3557000
1882,20090409,1.62,1.62,1.48,1.50,966000
1883,20090409,1.41,1.45,1.40,1.42,6003150
1886,20090409,4.85,4.98,4.83,4.89,8832819
1888,20090409,2.44,2.98,2.44,2.95,9743500
1889,20090409,0.67,0.71,0.67,0.68,19333850
1893,20090409,4.13,4.25,4.13,4.25,9517518
1898,20090409,6.60,6.80,6.60,6.66,37178672
1899,20090409,1.25,1.29,1.19,1.28,19699000
1919,20090409,5.66,5.85,5.66,5.84,56597040
1991,20090409,0.455,0.455,0.45,0.455,140000
1997,20090409,0.84,0.93,0.84,0.88,332000
2000,20090409,0.59,0.60,0.58,0.59,3304000
2002,20090409,1.29,1.35,1.21,1.29,4811000
2005,20090409,0.51,0.57,0.51,0.57,4675000
2006,20090409,1.26,1.38,1.26,1.36,7578000
2007,20090409,2.38,2.45,2.30,2.43,56556032
2018,20090409,4.30,4.37,4.01,4.08,1714000
2020,20090409,5.00,5.35,5.00,5.31,4372319
2028,20090409,0.345,0.345,0.345,0.34,50000
2038,20090409,3.49,3.62,3.47,3.54,22331756
2088,20090409,1.24,1.34,1.24,1.32,13918000
2300,20090409,4.60,4.76,4.53,4.60,908000
2302,20090409,3.93,3.93,3.93,3.93,0
2307,20090409,0.32,0.335,0.32,0.33,474000
2309,20090409,0.083,0.088,0.078,0.078,62136000
2310,20090409,0.36,0.375,0.36,0.36,888000
2312,20090409,0.125,0.125,0.109,0.115,485000
2313,20090409,2.02,2.21,2.02,2.18,5594000
2314,20090409,5.17,5.49,5.17,5.37,6084600
2317,20090409,0.375,0.375,0.36,0.36,848000
2320,20090409,0.45,0.52,0.445,0.51,6566000
2322,20090409,0.10,0.104,0.10,0.104,200000
2323,20090409,0.195,0.195,0.194,0.195,202000
2324,20090409,0.204,0.204,0.204,0.204,0
2326,20090409,0.08,0.08,0.08,0.08,0
2327,20090409,0.19,0.209,0.19,0.209,1434000
2328,20090409,4.93,4.98,4.69,4.78,98153296
2330,20090409,0.34,0.34,0.34,0.345,100000
2332,20090409,2.36,2.40,2.35,2.38,5400400
2333,20090409,3.49,3.53,3.45,3.50,2462000
2336,20090409,0.07,0.07,0.07,0.07,0
2337,20090409,1.40,1.45,1.40,1.44,5554000
2338,20090409,18.02,18.80,18.02,18.66,1046570
2339,20090409,0.73,0.73,0.73,0.73,0
2340,20090409,0.59,0.60,0.59,0.60,129200
2341,20090409,1.29,1.30,1.29,1.30,42000
2342,20090409,2.94,3.05,2.86,3.01,5514000
2343,20090409,3.85,3.93,3.77,3.90,46047544
2345,20090409,0.91,0.94,0.91,0.93,3178000
2348,20090409,0.75,0.78,0.75,0.75,2052000
2349,20090409,0.109,0.111,0.106,0.11,4176000
2355,20090409,2.05,2.30,2.05,2.23,8158000
2356,20090409,5.63,5.99,5.55,5.85,844400
2357,20090409,1.17,1.25,1.17,1.24,16628000
2358,20090409,0.94,0.94,0.94,0.94,0
2362,20090409,0.144,0.152,0.144,0.152,120000
2366,20090409,1.45,1.50,1.43,1.47,3561166
2368,20090409,1.11,1.17,1.11,1.16,716000
2369,20090409,0.47,0.50,0.455,0.49,13652000
2371,20090409,0.88,0.91,0.82,0.90,1428000
2379,20090409,0.105,0.105,0.105,0.105,0
2380,20090409,1.82,1.86,1.81,1.85,6889000
2382,20090409,0.65,0.66,0.65,0.66,340000
2383,20090409,0.355,0.355,0.345,0.355,1282000
2387,20090409,8.57,8.57,8.57,8.57,0
2388,20090409,9.50,9.60,9.36,9.50,54419544
2389,20090409,0.195,0.195,0.195,0.195,0
2398,20090409,0.81,0.82,0.81,0.82,74000
2600,20090409,5.49,5.55,5.40,5.52,52997340
2618,20090409,0.465,0.47,0.465,0.47,201880
2626,20090409,1.36,1.40,1.33,1.39,24859000
2628,20090409,27.10,28.00,27.05,27.90,61941940
2633,20090409,1.49,1.49,1.49,1.49,0
2662,20090409,0.17,0.179,0.168,0.178,1536000
2668,20090409,0.23,0.23,0.23,0.23,0
2678,20090409,0.51,0.51,0.51,0.51,62000
2688,20090409,8.55,9.33,8.55,9.17,2910000
2689,20090409,3.28,3.43,3.22,3.43,14572000
2698,20090409,2.90,3.16,2.90,3.14,11570500
2700,20090409,0.099,0.099,0.099,0.099,0
2722,20090409,0.82,0.83,0.78,0.80,22834000
2727,20090409,2.41,2.56,2.41,2.54,50784000
2728,20090409,0.60,0.60,0.60,0.54,4000
2777,20090409,10.66,11.30,10.66,11.16,33913344
2778,20090409,1.96,2.03,1.95,2.02,13389550
2788,20090409,1.06,1.08,1.05,1.08,1814000
2800,20090409,14.90,15.16,14.88,15.08,14217036
2823,20090409,10.70,10.82,10.66,10.78,90766136
2833,20090409,145.50,150.60,145.50,150.00,20500
2866,20090409,1.74,1.78,1.71,1.75,140270208
2868,20090409,1.56,1.64,1.45,1.64,9018000
2877,20090409,4.50,4.69,4.50,4.60,3111000
2878,20090409,0.216,0.224,0.215,0.222,6092000
2880,20090409,2.89,2.89,2.79,2.80,3348000
2882,20090409,1.02,1.05,1.01,1.03,8512000
2883,20090409,5.80,6.00,5.80,5.99,15684088
2888,20090409,104.00,108.00,103.10,106.10,847827
2889,20090409,0.80,0.84,0.79,0.81,2556000
2898,20090409,0.445,0.50,0.425,0.43,190000
2899,20090409,5.57,5.80,5.57,5.68,94867728
3300,20090409,0.65,0.70,0.63,0.69,6410000
3303,20090409,0.55,0.55,0.54,0.54,814000
3308,20090409,5.94,6.10,5.90,6.03,6871000
3311,20090409,1.54,1.72,1.54,1.70,14460888
3313,20090409,0.91,0.96,0.91,0.96,1660000
3318,20090409,1.01,1.04,1.01,1.02,870000
3322,20090409,0.45,0.455,0.43,0.44,238000
3323,20090409,12.24,12.48,12.12,12.28,8562969
3328,20090409,5.95,6.15,5.95,6.07,52442640
3330,20090409,2.87,2.92,2.81,2.84,8936000
3331,20090409,3.88,3.88,3.70,3.82,4209000
3335,20090409,0.425,0.445,0.425,0.43,2200000
3336,20090409,2.67,2.72,2.62,2.69,1178000
3337,20090409,0.63,0.64,0.62,0.63,1902000
3339,20090409,5.42,6.50,5.26,5.82,7193000
3344,20090409,1.03,1.03,1.03,1.03,0
3355,20090409,0.139,0.143,0.138,0.139,604000
3366,20090409,0.87,0.87,0.87,0.87,0
3368,20090409,8.50,8.57,8.01,8.51,6665000
3377,20090409,5.12,5.36,5.10,5.35,33100500
3378,20090409,0.92,0.96,0.92,0.95,10772000
3382,20090409,1.94,1.96,1.91,1.95,2782000
3383,20090409,5.02,5.42,5.02,5.32,55254648
3389,20090409,1.72,1.85,1.70,1.83,10182000
3393,20090409,3.00,3.20,2.99,3.20,5604000
3398,20090409,0.69,0.73,0.67,0.71,5012000
3399,20090409,1.78,1.83,1.78,1.83,74000
3800,20090409,0.96,1.06,0.96,1.05,7134000
3808,20090409,6.24,6.67,6.20,6.60,4371557
3813,20090409,0.72,0.72,0.71,0.71,2664000
3818,20090409,2.99,3.06,2.97,2.99,27923954
3823,20090409,0.15,0.15,0.15,0.15,16000
3828,20090409,0.82,0.88,0.82,0.88,87000
3833,20090409,2.50,2.79,2.50,2.78,13881000
3838,20090409,0.465,0.49,0.46,0.48,16560000
3868,20090409,2.84,2.93,2.78,2.91,810000
3883,20090409,1.08,1.12,1.07,1.12,7935000
3888,20090409,3.26,3.30,3.14,3.24,9065000
3889,20090409,0.66,0.71,0.66,0.70,1038584
3898,20090409,7.59,7.98,7.47,7.96,2398000
3899,20090409,2.56,2.75,2.55,2.73,304000
3900,20090409,3.80,3.89,3.57,3.85,9005850
3918,20090409,0.76,0.80,0.76,0.77,1922000
3928,20090409,0.85,0.88,0.85,0.88,2930000
3933,20090409,2.73,2.84,2.68,2.81,14810000
3938,20090409,0.345,0.365,0.34,0.355,10690000
3968,20090409,14.70,14.78,14.32,14.46,58666940
3983,20090409,3.90,3.98,3.81,3.97,17450768
3988,20090409,2.79,2.82,2.75,2.82,862867328
3989,20090409,0.325,0.345,0.32,0.34,4726000
3993,20090409,3.87,3.94,3.81,3.91,13572000
3998,20090409,0.58,0.59,0.58,0.59,25286000
3999,20090409,1.06,1.11,1.04,1.09,3800000
8002,20090409,0.69,0.69,0.69,0.69,0
8003,20090409,0.175,0.175,0.175,0.175,0
8005,20090409,0.30,0.31,0.30,0.31,32000
8006,20090409,3.35,3.43,3.35,3.43,43000
8007,20090409,0.15,0.15,0.15,0.15,0
8008,20090409,0.67,0.68,0.65,0.67,482572
8009,20090409,0.23,0.23,0.23,0.23,0
8010,20090409,0.015,0.015,0.015,0.015,0
8011,20090409,0.059,0.062,0.059,0.062,1720000
8013,20090409,0.102,0.102,0.102,0.102,0
8015,20090409,0.45,0.45,0.45,0.45,0
8016,20090409,1.44,1.44,1.44,1.44,0
8017,20090409,0.044,0.045,0.041,0.043,29000000
8019,20090409,0.09,0.09,0.09,0.09,180000
8021,20090409,0.062,0.065,0.062,0.065,1320000
8022,20090409,0.395,0.435,0.385,0.435,1078000
8025,20090409,0.13,0.13,0.13,0.13,0
8026,20090409,0.28,0.28,0.28,0.28,0
8028,20090409,0.05,0.05,0.05,0.05,22000
8029,20090409,0.61,0.61,0.55,0.55,130000
8032,20090409,0.052,0.057,0.052,0.057,770000
8033,20090409,0.093,0.093,0.093,0.093,90000
8035,20090409,0.64,0.64,0.64,0.64,0
8037,20090409,0.24,0.24,0.24,0.24,0
8041,20090409,0.038,0.038,0.035,0.035,27480000
8042,20090409,0.00,0.00,0.00,0.00,0
8043,20090409,0.09,0.091,0.09,0.091,292000
8045,20090409,0.18,0.195,0.17,0.195,636000
8046,20090409,0.53,0.54,0.51,0.52,6520000
8047,20090409,0.21,0.21,0.21,0.21,150000
8048,20090409,0.03,0.032,0.03,0.032,1600000
8049,20090409,0.209,0.209,0.209,0.209,0
8050,20090409,0.16,0.16,0.16,0.16,0
8051,20090409,0.15,0.15,0.15,0.15,20000
8052,20090409,1.75,1.80,1.73,1.80,164000
8053,20090409,0.185,0.186,0.178,0.181,5070000
8055,20090409,0.35,0.35,0.35,0.35,48000
8058,20090409,2.38,2.45,2.38,2.38,346000
8060,20090409,0.07,0.07,0.07,0.07,0
8061,20090409,0.038,0.038,0.038,0.038,0
8063,20090409,0.40,0.52,0.40,0.46,1935120
8065,20090409,0.40,0.40,0.40,0.40,0
8067,20090409,0.182,0.182,0.182,0.182,0
8068,20090409,0.11,0.11,0.11,0.11,0
8069,20090409,8.60,8.85,8.55,8.71,150000
8070,20090409,0.40,0.40,0.40,0.40,0
8071,20090409,0.037,0.039,0.036,0.036,40147500
8075,20090409,0.05,0.05,0.048,0.047,40000
8076,20090409,0.10,0.10,0.10,0.10,0
8078,20090409,0.62,0.64,0.62,0.64,88000
8079,20090409,0.21,0.23,0.21,0.22,1100000
8080,20090409,0.48,0.48,0.40,0.40,14000
8081,20090409,0.35,0.35,0.35,0.35,0
8082,20090409,0.048,0.058,0.047,0.058,250000
8083,20090409,0.045,0.049,0.045,0.049,1172000
8086,20090409,0.08,0.08,0.08,0.08,0
8088,20090409,0.135,0.135,0.135,0.135,0
8089,20090409,0.58,0.60,0.57,0.57,2786000
8090,20090409,0.00,0.00,0.00,0.00,0
8091,20090409,0.13,0.13,0.13,0.13,500000
8092,20090409,0.047,0.047,0.047,0.047,0
8095,20090409,0.265,0.265,0.235,0.24,663000
8096,20090409,0.65,0.65,0.63,0.65,105000
8100,20090409,0.153,0.153,0.153,0.153,400000
8101,20090409,0.00,0.00,0.00,0.00,0
8102,20090409,0.49,0.49,0.49,0.48,8000
8103,20090409,0.12,0.12,0.12,0.171,5000
8106,20090409,0.12,0.12,0.12,0.12,0
8108,20090409,0.083,0.099,0.083,0.096,31448000
8109,20090409,0.116,0.116,0.116,0.116,0
8110,20090409,0.108,0.108,0.108,0.108,0
8111,20090409,0.08,0.08,0.08,0.08,5000
8112,20090409,0.56,0.56,0.54,0.56,508000
8115,20090409,0.19,0.19,0.19,0.19,0
8116,20090409,0.084,0.086,0.082,0.084,31545000
8117,20090409,0.051,0.052,0.05,0.051,5290000
8118,20090409,1.58,1.62,1.57,1.59,1862000
8119,20090409,0.024,0.024,0.024,0.024,20000
8120,20090409,0.048,0.048,0.048,0.048,0
8123,20090409,0.174,0.18,0.168,0.176,3606000
8126,20090409,0.19,0.19,0.19,0.19,0
8128,20090409,0.058,0.058,0.056,0.057,4056000
8129,20090409,0.035,0.036,0.035,0.035,1600000
8130,20090409,0.025,0.025,0.025,0.025,7600000
8131,20090409,0.15,0.15,0.15,0.15,0
8136,20090409,0.085,0.098,0.081,0.093,1232000
8137,20090409,0.55,0.56,0.51,0.56,1768000
8139,20090409,0.19,0.19,0.19,0.19,0
8141,20090409,0.00,0.00,0.00,0.00,0
8143,20090409,0.044,0.044,0.042,0.042,4480000
8148,20090409,0.31,0.31,0.31,0.31,0
8149,20090409,0.75,0.75,0.70,0.70,237000
8150,20090409,1.64,1.96,1.61,1.90,5900000
8151,20090409,0.21,0.21,0.21,0.21,0
8153,20090409,0.315,0.32,0.29,0.305,8266000
8155,20090409,0.27,0.27,0.27,0.27,0
8158,20090409,0.171,0.176,0.171,0.176,2005000
8167,20090409,0.098,0.132,0.098,0.13,39320000
8169,20090409,0.12,0.139,0.12,0.139,620000
8171,20090409,0.117,0.117,0.117,0.117,0
8172,20090409,0.026,0.026,0.026,0.026,0
8173,20090409,0.062,0.062,0.057,0.058,19770000
8175,20090409,0.088,0.088,0.088,0.087,100000
8176,20090409,0.131,0.25,0.131,0.143,3620000
8178,20090409,0.101,0.101,0.101,0.101,0
8180,20090409,1.07,1.16,1.07,1.15,4732000
8182,20090409,0.113,0.113,0.109,0.112,2226000
8186,20090409,0.095,0.095,0.091,0.095,260000
8188,20090409,0.345,0.345,0.345,0.345,0
8189,20090409,0.19,0.19,0.19,0.19,5000
8190,20090409,0.03,0.037,0.03,0.037,810000
8192,20090409,0.099,0.099,0.08,0.097,2752000
8196,20090409,0.28,0.29,0.275,0.29,2500000
8197,20090409,0.087,0.087,0.087,0.087,0
8198,20090409,0.203,0.239,0.203,0.239,48000
8199,20090409,14.10,14.44,14.00,14.16,852000
8200,20090409,0.034,0.037,0.034,0.037,110000
8201,20090409,0.33,0.33,0.33,0.33,0
8202,20090409,0.054,0.057,0.054,0.056,18330000
8203,20090409,0.305,0.305,0.305,0.305,70000
8205,20090409,0.30,0.30,0.30,0.30,0
8206,20090409,0.70,0.73,0.68,0.73,184000
8208,20090409,0.75,0.80,0.74,0.80,252000
8210,20090409,0.29,0.29,0.29,0.29,0
8211,20090409,0.077,0.077,0.077,0.077,0
8212,20090409,0.249,0.249,0.249,0.249,0
8213,20090409,0.036,0.036,0.036,0.036,200000
8216,20090409,0.56,0.56,0.56,0.56,0
8217,20090409,2.18,2.18,2.18,2.18,0
8220,20090409,0.035,0.038,0.035,0.038,2752000
8221,20090409,0.445,0.445,0.425,0.425,50000
8222,20090409,0.00,0.00,0.00,0.00,0
8225,20090409,0.41,0.41,0.41,0.41,0
8226,20090409,0.18,0.18,0.18,0.18,0
8227,20090409,0.172,0.172,0.172,0.169,80000
8233,20090409,0.18,0.20,0.18,0.20,240000
8247,20090409,2.02,2.02,2.02,2.02,0
8250,20090409,0.031,0.033,0.029,0.03,655600000
8251,20090409,0.55,0.56,0.55,0.56,12000
8253,20090409,0.255,0.255,0.23,0.23,1100000
8258,20090409,0.081,0.081,0.081,0.081,0
8259,20090409,0.285,0.30,0.28,0.285,33602000
8262,20090409,0.75,0.75,0.75,0.60,40000
8266,20090409,0.10,0.10,0.10,0.10,0
8270,20090409,0.30,0.30,0.275,0.28,2480000
8271,20090409,0.15,0.15,0.15,0.15,222000
8272,20090409,0.24,0.24,0.24,0.24,0
8273,20090409,0.51,0.51,0.51,0.48,60000
8277,20090409,5.70,5.88,5.70,5.75,578800
8279,20090409,0.239,0.24,0.21,0.218,2580000
8285,20090409,1.46,1.51,1.46,1.51,1776000
8286,20090409,0.31,0.33,0.31,0.33,75000
8287,20090409,4.00,4.50,4.00,4.44,31000
8290,20090409,0.74,0.75,0.70,0.71,560000
8292,20090409,0.31,0.31,0.31,0.31,0
8293,20090409,0.50,0.50,0.50,0.50,0
8298,20090409,0.20,0.20,0.20,0.20,0
8299,20090409,0.042,0.047,0.041,0.043,244592000
8301,20090409,0.08,0.08,0.08,0.08,120000
8306,20090409,0.57,0.57,0.55,0.56,387500
8310,20090409,0.00,0.00,0.00,0.00,0
8313,20090409,0.30,0.30,0.30,0.30,22000
8317,20090409,0.071,0.081,0.069,0.081,1950000
8319,20090409,1.90,1.90,1.90,1.90,0
8329,20090409,0.63,0.63,0.63,0.63,0
8331,20090409,0.68,0.80,0.68,0.80,1096000
8340,20090409,0.143,0.143,0.143,0.143,150000
8348,20090409,0.82,0.82,0.82,0.82,36000
8398,20090409,0.03,0.03,0.03,0.03,0
DJI,20090409,7788.68,7887.52,7750.85,7837.11,255350624
HSI,20090409,14677.85,14987.41,14656.16,14901.41,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多