2009-05-13

0001,20090513,85.95,86.80,85.05,86.40,4341010
0002,20090513,52.60,52.60,51.20,51.30,10119171
0003,20090513,15.34,15.82,15.34,15.60,9713071
0004,20090513,26.00,27.90,26.00,26.90,4611463
0005,20090513,66.30,67.15,64.50,65.10,41234756
0006,20090513,42.40,42.70,41.80,42.00,5546579
0007,20090513,0.76,0.79,0.75,0.75,650000
0008,20090513,2.13,2.15,2.03,2.06,52771288
0009,20090513,0.14,0.149,0.14,0.149,102000
0010,20090513,29.80,31.55,29.60,31.50,2051191
0011,20090513,102.30,103.90,100.00,101.90,4519933
0012,20090513,38.25,39.20,37.70,38.35,2496718
0013,20090513,51.00,51.60,49.50,50.35,11844522
0014,20090513,14.90,15.08,14.72,15.00,2007169
0015,20090513,0.63,0.64,0.60,0.61,2400000
0016,20090513,86.00,86.00,82.85,83.40,10553157
0017,20090513,10.80,11.92,10.80,11.78,15518667
0018,20090513,0.80,0.81,0.78,0.80,1260666
0019,20090513,68.25,70.10,67.50,68.55,2616755
0020,20090513,17.80,19.66,17.80,19.16,1284665
0021,20090513,0.235,0.235,0.235,0.235,0
0022,20090513,0.088,0.091,0.088,0.09,922000
0023,20090513,23.00,23.55,22.30,23.35,16383309
0024,20090513,0.183,0.192,0.181,0.183,6076000
0025,20090513,3.88,3.98,3.88,3.98,56000
0026,20090513,44.00,44.00,44.00,45.00,3000
0027,20090513,1.97,2.19,1.95,2.11,26012920
0028,20090513,3.15,3.36,3.03,3.17,2873654
0029,20090513,1.40,1.40,1.40,1.40,32000
0030,20090513,0.60,0.68,0.60,0.65,1424000
0031,20090513,0.53,0.54,0.51,0.53,33643000
0032,20090513,5.88,5.88,5.75,5.79,29000
0033,20090513,0.80,0.90,0.80,0.91,46000
0034,20090513,5.36,5.50,5.16,5.36,3149977
0035,20090513,1.48,1.56,1.41,1.41,14379026
0036,20090513,0.57,0.59,0.57,0.57,315000
0037,20090513,0.208,0.21,0.19,0.191,568000
0038,20090513,2.27,2.40,2.27,2.32,9458000
0039,20090513,0.21,0.21,0.21,0.21,90000
0040,20090513,0.70,0.70,0.68,0.68,663774
0041,20090513,11.68,11.96,11.50,11.72,786000
0042,20090513,0.76,0.80,0.76,0.78,3510000
0043,20090513,0.216,0.226,0.216,0.226,882000
0044,20090513,91.00,94.40,90.00,91.60,271400
0045,20090513,6.80,7.06,6.80,7.00,2608671
0046,20090513,0.98,0.98,0.98,0.98,56000
0047,20090513,0.36,0.38,0.35,0.355,276000
0048,20090513,0.66,0.66,0.66,0.66,0
0049,20090513,3.60,3.64,3.58,3.60,354000
0050,20090513,4.28,4.28,4.27,4.27,34000
0051,20090513,5.15,5.20,5.06,5.07,379000
0052,20090513,6.70,6.78,6.65,6.71,378500
0053,20090513,57.20,57.20,54.30,55.25,174000
0054,20090513,20.70,21.15,20.50,20.65,3819500
0055,20090513,0.19,0.205,0.187,0.195,29480000
0056,20090513,1.04,1.06,0.98,0.99,4863000
0057,20090513,1.88,1.95,1.83,1.95,946000
0058,20090513,0.16,0.16,0.16,0.16,0
0059,20090513,0.405,0.445,0.40,0.41,880000
0060,20090513,0.68,0.68,0.68,0.73,60000
0061,20090513,0.55,0.58,0.54,0.55,1084000
0062,20090513,21.50,21.50,21.15,21.20,90400
0063,20090513,0.097,0.105,0.097,0.105,30000
0064,20090513,0.335,0.345,0.325,0.34,34198000
0066,20090513,20.45,21.15,20.45,20.55,5354077
0068,20090513,2.90,2.90,2.90,2.90,0
0069,20090513,11.70,11.98,11.58,11.62,4910656
0070,20090513,0.14,0.145,0.125,0.135,3520000
0071,20090513,6.05,6.18,6.05,6.18,219000
0074,20090513,1.58,1.61,1.55,1.56,3316000
0075,20090513,1.13,1.13,1.13,1.13,0
0076,20090513,0.059,0.062,0.054,0.057,419616000
0077,20090513,1.15,1.17,1.15,1.16,332000
0078,20090513,1.74,1.80,1.73,1.77,2351000
0079,20090513,0.34,0.34,0.34,0.34,0
0080,20090513,13.30,13.30,13.30,13.30,0
0081,20090513,2.50,2.60,2.50,2.60,222000
0082,20090513,0.54,0.56,0.50,0.52,63672000
0083,20090513,10.66,11.20,10.42,10.64,15823507
0084,20090513,0.49,0.53,0.49,0.50,1440000
0085,20090513,0.81,0.81,0.72,0.76,404000
0086,20090513,5.00,5.01,4.72,4.99,6919257
0087,20090513,12.98,13.14,12.70,12.90,235000
0088,20090513,3.39,3.52,3.39,3.52,569000
0089,20090513,2.35,2.35,2.35,2.35,42000
0091,20090513,0.085,0.10,0.085,0.095,404240000
0092,20090513,0.345,0.38,0.345,0.365,36718472
0093,20090513,0.90,0.92,0.90,0.92,296000
0094,20090513,0.425,0.45,0.405,0.44,194000
0095,20090513,0.22,0.26,0.22,0.25,1004597
0096,20090513,153.50,153.50,153.50,153.50,0
0097,20090513,0.54,0.54,0.52,0.53,21996414
0098,20090513,1.38,1.39,1.38,1.38,130000
0099,20090513,0.78,0.78,0.78,0.78,97000
0100,20090513,2.50,2.78,2.50,2.64,398000
0101,20090513,21.55,23.30,21.55,22.75,8560424
0102,20090513,1.34,1.34,1.34,1.34,0
0103,20090513,0.59,0.60,0.55,0.57,4504000
0104,20090513,0.50,0.50,0.50,0.50,0
0105,20090513,13.90,13.90,13.90,13.90,6000
0106,20090513,0.245,0.255,0.245,0.246,934000
0107,20090513,2.43,2.59,2.35,2.54,18837912
0108,20090513,1.61,1.71,1.47,1.54,302000
0109,20090513,0.03,0.032,0.029,0.031,39860000
0110,20090513,0.27,0.275,0.27,0.27,244000
0111,20090513,1.30,1.39,1.30,1.34,438000
0112,20090513,1.35,1.38,1.28,1.28,164854
0113,20090513,2.86,2.98,2.85,2.94,1131500
0114,20090513,0.56,0.56,0.56,0.56,105000
0115,20090513,0.12,0.12,0.12,0.12,0
0116,20090513,5.90,5.90,5.79,5.79,780000
0117,20090513,0.52,0.55,0.46,0.53,352000
0118,20090513,0.36,0.375,0.36,0.375,352000
0119,20090513,3.27,3.58,3.12,3.43,6709000
0120,20090513,0.28,0.28,0.28,0.28,0
0121,20090513,0.101,0.109,0.101,0.109,2180000
0122,20090513,0.41,0.41,0.41,0.41,100000
0123,20090513,1.39,1.52,1.37,1.50,142798000
0124,20090513,1.01,1.05,0.99,1.00,1010222
0125,20090513,1.87,2.05,1.87,2.03,1198000
0126,20090513,0.82,0.91,0.82,0.85,880000
0127,20090513,11.84,11.90,11.66,11.74,5773806
0128,20090513,0.24,0.24,0.24,0.24,708000
0129,20090513,0.08,0.085,0.08,0.081,38256704
0130,20090513,0.82,0.85,0.82,0.85,532000
0131,20090513,1.43,1.54,1.43,1.49,2570000
0132,20090513,0.168,0.17,0.168,0.17,737000
0133,20090513,11.74,12.18,11.70,12.00,544000
0135,20090513,4.30,4.38,4.20,4.22,11761000
0136,20090513,0.49,0.49,0.49,0.49,0
0137,20090513,1.50,1.63,1.50,1.57,2127000
0138,20090513,0.58,0.63,0.58,0.61,1033095
0139,20090513,0.128,0.136,0.128,0.136,3050000
0140,20090513,0.15,0.15,0.15,0.15,0
0141,20090513,0.55,0.56,0.45,0.455,240000
0142,20090513,3.90,3.90,3.73,3.79,9368009
0143,20090513,0.039,0.04,0.038,0.04,1812000
0144,20090513,21.00,21.75,20.90,21.25,3309963
0145,20090513,0.62,0.88,0.62,0.88,232000
0146,20090513,1.60,1.74,1.60,1.74,284000
0147,20090513,1.70,1.70,1.70,1.70,0
0148,20090513,20.60,21.70,20.50,21.40,2032811
0149,20090513,0.219,0.233,0.219,0.228,23930000
0151,20090513,3.84,3.84,3.60,3.68,22758500
0152,20090513,0.48,0.49,0.465,0.465,251290000
0154,20090513,0.99,1.12,0.99,1.07,47167000
0155,20090513,0.145,0.155,0.143,0.147,63800000
0156,20090513,0.139,0.141,0.137,0.139,39908000
0157,20090513,1.07,1.13,1.07,1.07,1030000
0158,20090513,50.50,50.50,50.50,50.50,0
0159,20090513,0.82,0.84,0.82,0.82,1036000
0160,20090513,1.71,1.78,1.71,1.77,708000
0161,20090513,2.48,2.66,2.48,2.56,1706000
0162,20090513,0.24,0.25,0.24,0.25,270000
0163,20090513,0.90,0.92,0.87,0.89,4991000
0164,20090513,0.36,0.40,0.36,0.39,2040000
0165,20090513,17.26,17.54,16.80,17.28,6280000
0166,20090513,0.49,0.495,0.475,0.475,18766000
0167,20090513,0.153,0.155,0.153,0.153,1664000
0168,20090513,20.50,21.00,20.35,20.80,1900029
0170,20090513,3.80,3.80,3.70,3.70,35000
0171,20090513,1.05,1.09,1.05,1.06,2612000
0172,20090513,0.435,0.445,0.435,0.435,2940000
0173,20090513,1.39,1.46,1.37,1.40,20975244
0174,20090513,0.46,0.46,0.46,0.46,32000
0175,20090513,1.27,1.43,1.26,1.30,69377000
0176,20090513,0.25,0.25,0.25,0.25,0
0177,20090513,5.48,5.58,5.47,5.57,15393623
0178,20090513,2.82,2.89,2.75,2.80,4585049
0179,20090513,2.03,2.10,2.00,2.07,4749816
0180,20090513,0.29,0.30,0.29,0.295,811200
0181,20090513,0.72,0.72,0.68,0.69,1080000
0182,20090513,0.47,0.51,0.47,0.49,150170000
0183,20090513,4.90,4.90,4.90,4.90,0
0184,20090513,3.20,3.32,3.20,3.30,36000
0185,20090513,0.057,0.066,0.055,0.063,29730550
0186,20090513,0.71,0.71,0.70,0.70,696000
0187,20090513,1.22,1.40,1.22,1.36,2838000
0188,20090513,0.14,0.14,0.139,0.14,436000
0189,20090513,0.62,0.68,0.62,0.66,927000
0190,20090513,0.65,0.69,0.65,0.68,120734888
0191,20090513,0.33,0.34,0.33,0.335,798000
0192,20090513,0.016,0.016,0.016,0.016,0
0193,20090513,0.042,0.044,0.041,0.042,29815000
0194,20090513,4.79,5.00,4.79,4.86,534000
0195,20090513,2.30,2.30,2.30,2.30,0
0196,20090513,1.57,1.64,1.57,1.58,16106000
0197,20090513,0.305,0.315,0.305,0.31,21900000
0198,20090513,0.355,0.355,0.355,0.355,0
0199,20090513,0.84,0.89,0.81,0.87,1368600
0200,20090513,5.00,5.19,4.98,5.10,6409500
0201,20090513,0.108,0.115,0.108,0.113,16266000
0202,20090513,0.034,0.034,0.034,0.034,0
0203,20090513,3.15,3.33,3.15,3.18,19720510
0204,20090513,1.88,1.95,1.88,1.93,288000
0205,20090513,0.19,0.19,0.19,0.19,1470000
0207,20090513,0.65,0.65,0.65,0.65,50000
0208,20090513,0.66,0.67,0.62,0.63,23850000
0209,20090513,0.16,0.16,0.16,0.16,0
0210,20090513,3.30,3.30,3.07,3.10,9212177
0211,20090513,0.016,0.016,0.016,0.016,0
0212,20090513,8.60,8.78,8.60,8.70,3000
0213,20090513,0.375,0.375,0.375,0.375,0
0214,20090513,0.68,0.73,0.65,0.68,455319
0215,20090513,0.89,0.90,0.83,0.84,35941000
0216,20090513,0.70,0.76,0.70,0.73,852000
0217,20090513,0.53,0.54,0.51,0.53,10338000
0218,20090513,4.48,4.66,4.31,4.47,6935000
0219,20090513,0.58,0.60,0.56,0.60,125000
0220,20090513,3.85,3.96,3.59,3.67,4248000
0221,20090513,0.19,0.203,0.19,0.191,6008000
0222,20090513,3.29,3.35,3.20,3.28,1660000
0223,20090513,0.215,0.215,0.215,0.215,0
0224,20090513,0.45,0.45,0.45,0.45,0
0225,20090513,3.63,3.70,3.63,3.70,82400
0226,20090513,1.45,1.52,1.43,1.44,2873000
0227,20090513,1.06,1.11,1.05,1.07,39723600
0228,20090513,0.335,0.365,0.33,0.36,62734000
0229,20090513,0.61,0.61,0.61,0.61,120000
0230,20090513,0.96,1.02,0.96,1.00,5198000
0231,20090513,0.081,0.088,0.078,0.085,6340000
0232,20090513,0.24,0.27,0.24,0.265,21862000
0233,20090513,0.64,0.67,0.59,0.60,17870000
0234,20090513,0.103,0.103,0.103,0.103,50400
0235,20090513,0.118,0.118,0.116,0.116,350000
0236,20090513,0.98,0.98,0.98,0.98,20000
0237,20090513,3.00,3.00,3.00,3.20,3600
0239,20090513,1.07,1.07,1.06,1.07,60000
0240,20090513,0.155,0.167,0.15,0.151,2590000
0241,20090513,0.218,0.218,0.20,0.201,5216000
0242,20090513,3.80,4.14,3.78,4.11,35067048
0243,20090513,0.17,0.18,0.163,0.163,810000
0244,20090513,0.191,0.191,0.191,0.191,0
0245,20090513,0.115,0.13,0.113,0.115,380204000
0246,20090513,5.72,5.96,5.70,5.92,10589000
0247,20090513,23.90,23.90,23.90,23.90,0
0248,20090513,0.15,0.154,0.15,0.152,432000
0250,20090513,0.058,0.061,0.056,0.058,20885000
0251,20090513,2.63,2.72,2.63,2.69,260000
0252,20090513,1.85,1.85,1.85,1.85,0
0253,20090513,1.01,1.01,1.01,1.01,10000
0254,20090513,0.25,0.28,0.24,0.255,13936450
0255,20090513,2.53,2.82,2.53,2.78,1242568
0256,20090513,0.66,0.68,0.66,0.67,2690000
0257,20090513,2.02,2.18,2.01,2.09,27259004
0258,20090513,2.40,2.46,2.35,2.38,588000
0259,20090513,0.27,0.27,0.27,0.27,2000
0260,20090513,0.31,0.31,0.26,0.295,3360000
0261,20090513,0.011,0.012,0.011,0.011,535600000
0262,20090513,0.24,0.24,0.24,0.24,0
0263,20090513,0.285,0.29,0.275,0.28,102448000
0264,20090513,0.445,0.445,0.445,0.445,0
0265,20090513,0.84,0.84,0.84,0.84,50000
0266,20090513,5.75,5.85,5.75,5.75,32000
0267,20090513,14.40,14.72,13.90,14.24,14218174
0268,20090513,1.40,1.51,1.36,1.46,11222904
0269,20090513,0.084,0.084,0.084,0.084,0
0270,20090513,3.21,3.32,3.17,3.23,17018444
0271,20090513,0.425,0.425,0.415,0.425,270000
0272,20090513,3.85,4.36,3.85,4.20,60129020
0273,20090513,1.38,1.42,1.33,1.36,1158120
0274,20090513,0.395,0.405,0.39,0.395,25242320
0275,20090513,0.54,0.62,0.53,0.59,5783232
0276,20090513,2.50,2.68,2.50,2.56,38143616
0277,20090513,2.80,2.80,2.80,2.80,0
0278,20090513,1.57,1.58,1.57,1.58,8000
0279,20090513,0.08,0.088,0.08,0.084,93890048
0280,20090513,0.58,0.60,0.58,0.59,688000
0281,20090513,0.238,0.25,0.236,0.246,6818000
0282,20090513,1.16,1.20,1.16,1.19,4464000
0283,20090513,2.96,3.08,2.96,3.00,51000
0285,20090513,5.00,5.10,4.90,5.05,9064008
0286,20090513,0.28,0.30,0.28,0.29,14662000
0287,20090513,3.01,3.01,3.01,3.01,0
0288,20090513,0.19,0.19,0.19,0.19,0
0289,20090513,8.10,8.20,8.10,8.16,46000
0290,20090513,0.35,0.365,0.33,0.355,8702000
0291,20090513,16.24,16.24,15.86,15.92,4493057
0292,20090513,0.039,0.042,0.039,0.041,35283768
0293,20090513,10.94,10.94,10.66,10.80,5960625
0294,20090513,1.19,1.20,1.18,1.19,286000
0295,20090513,0.027,0.035,0.027,0.033,86816000
0296,20090513,0.62,0.64,0.61,0.61,1945000
0297,20090513,3.58,3.70,3.57,3.67,36534800
0298,20090513,0.247,0.285,0.247,0.28,34922200
0299,20090513,0.82,0.83,0.77,0.82,3878000
0300,20090513,4.42,4.72,4.42,4.65,6145808
0302,20090513,56.85,58.15,54.55,57.80,559377
0303,20090513,38.00,38.25,37.35,37.80,245982
0304,20090513,1.50,1.50,1.50,1.50,0
0305,20090513,0.69,0.69,0.69,0.68,1550000
0306,20090513,0.82,0.82,0.82,0.82,0
0307,20090513,0.091,0.095,0.09,0.092,436000
0308,20090513,1.71,1.85,1.71,1.84,49689000
0309,20090513,0.20,0.20,0.19,0.20,616000
0310,20090513,1.20,1.20,1.20,1.20,60000
0311,20090513,0.46,0.48,0.46,0.47,2935527
0313,20090513,0.124,0.125,0.119,0.119,29730000
0315,20090513,5.05,5.46,5.01,5.18,254500
0316,20090513,26.00,26.15,25.05,25.90,2174400
0317,20090513,11.60,12.00,11.60,11.76,3228000
0318,20090513,0.102,0.102,0.095,0.095,1670000
0319,20090513,1.10,1.10,1.05,1.08,36819
0320,20090513,0.59,0.59,0.59,0.59,0
0321,20090513,5.20,5.87,5.18,5.56,2114000
0322,20090513,10.46,10.46,10.04,10.12,2980000
0323,20090513,3.95,4.20,3.93,4.13,32966236
0326,20090513,0.029,0.029,0.029,0.029,0
0328,20090513,1.60,1.66,1.60,1.66,958000
0329,20090513,0.30,0.30,0.30,0.32,456000
0330,20090513,50.00,52.50,49.50,51.00,7291770
0332,20090513,0.112,0.115,0.105,0.111,3104000
0333,20090513,0.30,0.315,0.30,0.305,2452000
0334,20090513,0.143,0.144,0.132,0.135,3102000
0335,20090513,0.72,0.73,0.72,0.73,80000
0336,20090513,6.20,6.38,6.11,6.26,7576850
0337,20090513,1.75,1.98,1.73,1.82,23866000
0338,20090513,2.65,2.76,2.63,2.69,15927022
0339,20090513,0.33,0.35,0.33,0.335,300000
0340,20090513,0.345,0.355,0.315,0.325,145836000
0341,20090513,15.10,15.42,14.96,15.32,1856000
0342,20090513,0.335,0.37,0.335,0.37,388000
0343,20090513,0.46,0.48,0.46,0.47,380400
0345,20090513,3.60,3.60,3.48,3.58,1158000
0346,20090513,0.79,0.81,0.77,0.79,96020000
0347,20090513,10.68,11.58,10.68,11.26,20319840
0348,20090513,0.18,0.184,0.176,0.177,2334000
0349,20090513,12.38,12.98,12.12,12.84,2554234
0350,20090513,1.33,1.38,1.30,1.38,2102000
0351,20090513,0.111,0.124,0.11,0.112,177770000
0352,20090513,0.31,0.31,0.29,0.29,334000
0353,20090513,0.091,0.094,0.086,0.087,169054000
0355,20090513,0.405,0.425,0.405,0.415,3016200
0357,20090513,4.00,4.09,3.95,4.09,1981000
0358,20090513,10.94,11.56,10.76,11.32,28073660
0359,20090513,0.59,0.61,0.58,0.58,3222278
0360,20090513,1.02,1.02,1.02,1.02,0
0361,20090513,0.30,0.30,0.30,0.30,100000
0362,20090513,0.195,0.212,0.194,0.201,11560000
0363,20090513,26.60,27.40,26.60,27.00,2055351
0365,20090513,0.155,0.16,0.155,0.158,730000
0366,20090513,3.15,3.24,3.06,3.10,1416000
0367,20090513,0.47,0.51,0.47,0.50,23408060
0368,20090513,2.91,3.00,2.90,2.96,17911000
0369,20090513,1.80,1.83,1.77,1.79,642000
0370,20090513,0.052,0.057,0.052,0.054,38430000
0371,20090513,1.11,1.25,1.09,1.24,44615300
0372,20090513,0.54,0.59,0.54,0.58,1523653
0373,20090513,15.50,15.60,15.40,15.44,24000
0374,20090513,2.55,2.55,2.55,2.55,0
0375,20090513,3.13,3.13,3.13,3.13,0
0376,20090513,0.10,0.10,0.10,0.10,0
0377,20090513,0.46,0.46,0.46,0.46,0
0378,20090513,1.37,1.51,1.37,1.49,329000
0379,20090513,0.248,0.25,0.242,0.248,3460000
0380,20090513,0.038,0.04,0.037,0.038,44900000
0381,20090513,0.237,0.247,0.237,0.247,130000
0382,20090513,0.305,0.31,0.29,0.29,7381000
0383,20090513,0.87,0.90,0.86,0.87,1271200
0384,20090513,1.56,1.61,1.53,1.57,14590000
0385,20090513,0.275,0.28,0.27,0.27,822000
0386,20090513,6.10,6.38,6.08,6.26,193707520
0387,20090513,0.48,0.48,0.48,0.48,0
0388,20090513,108.10,112.50,107.50,109.80,14251761
0390,20090513,5.59,5.59,5.46,5.54,18003886
0391,20090513,0.315,0.34,0.315,0.34,382000
0392,20090513,33.35,33.95,33.35,33.70,2012500
0393,20090513,2.20,2.20,2.13,2.13,216000
0395,20090513,4.16,4.50,4.15,4.35,26000
0397,20090513,0.385,0.455,0.385,0.425,16482010
0398,20090513,1.41,1.46,1.41,1.45,1236000
0399,20090513,0.28,0.31,0.28,0.30,25924000
0402,20090513,0.30,0.33,0.30,0.325,1690000
0403,20090513,0.385,0.385,0.385,0.385,0
0404,20090513,0.69,0.71,0.69,0.71,812000
0405,20090513,2.15,2.15,2.12,2.12,1770000
0406,20090513,0.83,0.86,0.83,0.86,1460000
0408,20090513,3.35,3.46,3.30,3.40,420000
0409,20090513,0.365,0.39,0.34,0.35,12748000
0410,20090513,4.09,4.26,4.09,4.17,35672000
0411,20090513,3.25,3.25,3.25,3.25,0
0412,20090513,0.62,0.65,0.62,0.64,1101440
0413,20090513,0.54,0.54,0.54,0.54,88000
0416,20090513,2.60,2.65,2.60,2.60,774000
0417,20090513,0.81,0.81,0.81,0.81,0
0418,20090513,0.33,0.34,0.31,0.315,4304000
0419,20090513,0.058,0.058,0.055,0.056,78350000
0420,20090513,0.79,0.81,0.68,0.70,11770000
0422,20090513,0.68,0.70,0.67,0.70,1590000
0423,20090513,1.42,1.45,1.41,1.42,472000
0425,20090513,5.20,5.33,5.19,5.21,2794000
0426,20090513,0.33,0.33,0.33,0.33,0
0428,20090513,3.75,3.75,3.75,3.75,0
0430,20090513,0.065,0.08,0.065,0.068,3872000
0431,20090513,0.23,0.23,0.23,0.23,0
0432,20090513,1.72,1.72,1.64,1.64,1318000
0433,20090513,0.255,0.275,0.25,0.255,42207812
0435,20090513,1.36,1.38,1.36,1.37,1637076
0438,20090513,0.44,0.49,0.44,0.485,1362000
0439,20090513,0.025,0.025,0.025,0.025,0
0440,20090513,26.60,27.80,26.50,27.40,487600
0444,20090513,0.47,0.47,0.47,0.47,60000
0448,20090513,0.39,0.405,0.39,0.40,600000
0450,20090513,1.42,1.47,1.42,1.46,1984000
0451,20090513,1.21,1.21,1.21,1.21,0
0455,20090513,0.56,0.56,0.56,0.56,70000
0456,20090513,0.265,0.265,0.265,0.265,0
0457,20090513,0.405,0.405,0.405,0.405,0
0458,20090513,1.55,1.55,1.55,1.55,349000
0462,20090513,0.70,0.70,0.64,0.65,3308000
0464,20090513,0.41,0.43,0.41,0.43,280000
0467,20090513,0.415,0.42,0.385,0.40,7268000
0469,20090513,0.135,0.135,0.135,0.136,12000
0471,20090513,0.084,0.084,0.074,0.079,26897500
0472,20090513,0.50,0.60,0.50,0.58,5083500
0474,20090513,0.455,0.455,0.455,0.455,0
0475,20090513,0.43,0.48,0.43,0.48,40000
0476,20090513,0.52,0.54,0.485,0.485,3370350
0477,20090513,0.67,0.67,0.65,0.67,548000
0479,20090513,0.025,0.025,0.025,0.025,0
0480,20090513,2.70,2.87,2.70,2.70,3122400
0482,20090513,0.95,0.95,0.94,0.94,112000
0483,20090513,0.96,0.96,0.96,0.96,36000
0485,20090513,0.265,0.265,0.265,0.265,50000
0487,20090513,0.39,0.395,0.37,0.375,8624000
0488,20090513,0.123,0.127,0.123,0.123,30175000
0489,20090513,6.06,6.30,5.88,6.10,23641812
0491,20090513,0.077,0.077,0.069,0.069,9680785
0493,20090513,1.12,1.12,1.12,1.12,0
0494,20090513,21.10,21.75,21.00,21.30,15092577
0495,20090513,0.24,0.265,0.24,0.265,132582
0496,20090513,0.495,0.51,0.495,0.51,2352000
0497,20090513,0.14,0.18,0.14,0.16,10420000
0498,20090513,0.58,0.68,0.58,0.65,27964000
0499,20090513,0.465,0.465,0.465,0.465,149100
0500,20090513,0.415,0.435,0.415,0.43,9915000
0501,20090513,0.01,0.01,0.01,0.01,0
0502,20090513,0.58,0.58,0.58,0.58,0
0504,20090513,0.021,0.021,0.02,0.02,425000
0505,20090513,0.81,0.83,0.79,0.80,1073000
0506,20090513,3.99,4.10,3.99,4.04,2112000
0508,20090513,0.95,0.95,0.95,0.95,8000
0509,20090513,0.215,0.217,0.213,0.216,3430000
0511,20090513,29.50,29.60,29.20,29.25,273162
0512,20090513,0.34,0.36,0.34,0.35,140000
0513,20090513,0.58,0.58,0.58,0.58,28000
0515,20090513,0.45,0.45,0.45,0.45,26000
0516,20090513,0.30,0.30,0.215,0.223,16304000
0517,20090513,2.85,3.11,2.75,3.00,5728000
0518,20090513,1.19,1.22,1.15,1.18,512000
0519,20090513,0.153,0.153,0.151,0.153,530000
0521,20090513,0.52,0.52,0.495,0.50,2502000
0522,20090513,39.40,39.40,36.25,36.70,1690000
0524,20090513,0.37,0.37,0.37,0.37,0
0525,20090513,3.69,3.86,3.69,3.78,6003795
0526,20090513,0.19,0.20,0.19,0.19,400000
0527,20090513,0.30,0.30,0.30,0.30,0
0528,20090513,0.23,0.24,0.23,0.23,364000
0528,20090513,0.23,0.24,0.23,0.23,364000
0529,20090513,1.02,1.02,1.02,1.02,6000
0530,20090513,0.028,0.03,0.027,0.03,56000000
0531,20090513,0.97,1.05,0.93,1.05,1408635
0532,20090513,0.66,0.66,0.66,0.66,94000
0533,20090513,1.70,1.76,1.67,1.72,2567000
0535,20090513,0.12,0.127,0.12,0.126,9330000
0536,20090513,0.75,0.75,0.75,0.75,2366000
0538,20090513,4.19,4.38,4.14,4.30,4540000
0539,20090513,0.71,0.73,0.70,0.71,2210000
0542,20090513,0.045,0.048,0.045,0.046,2110000
0543,20090513,1.53,1.54,1.48,1.48,1208000
0544,20090513,0.03,0.034,0.03,0.032,109300000
0546,20090513,1.45,1.49,1.42,1.45,1702000
0547,20090513,0.041,0.047,0.04,0.046,9610000
0548,20090513,3.57,3.57,3.25,3.29,7367800
0549,20090513,0.325,0.325,0.315,0.325,304000
0550,20090513,0.71,0.71,0.71,0.71,108000
0551,20090513,16.00,16.16,15.68,15.88,8465806
0552,20090513,4.63,4.74,4.51,4.57,29214000
0553,20090513,1.37,1.41,1.37,1.38,1470000
0554,20090513,0.295,0.32,0.29,0.295,8052000
0555,20090513,0.425,0.45,0.42,0.425,29775000
0556,20090513,1.05,1.12,1.05,1.08,64000
0557,20090513,0.385,0.405,0.385,0.40,3186000
0558,20090513,0.32,0.35,0.32,0.35,180000
0559,20090513,0.475,0.48,0.42,0.43,8097760
0560,20090513,0.96,0.98,0.95,0.97,1858000
0563,20090513,4.95,4.95,4.95,4.95,0
0565,20090513,0.19,0.199,0.19,0.195,665000
0566,20090513,0.72,0.78,0.67,0.71,672000
0567,20090513,0.46,0.46,0.425,0.445,468000
0568,20090513,0.87,0.94,0.87,0.91,9044000
0568,20090513,0.87,0.94,0.87,0.91,9044000
0569,20090513,2.42,2.52,2.40,2.43,1908000
0570,20090513,0.50,0.50,0.50,0.50,40000
0571,20090513,1.10,1.12,1.07,1.09,3390000
0572,20090513,0.29,0.29,0.29,0.29,0
0573,20090513,2.03,2.10,2.03,2.10,36000
0575,20090513,0.17,0.182,0.168,0.176,64244000
0576,20090513,5.56,5.73,5.52,5.67,33139524
0577,20090513,0.47,0.48,0.445,0.47,424000
0578,20090513,0.82,0.84,0.79,0.80,5816000
0581,20090513,1.52,1.66,1.50,1.55,4072000
0582,20090513,1.02,1.02,1.02,1.02,0
0583,20090513,1.20,1.27,1.20,1.25,2122000
0585,20090513,0.34,0.34,0.34,0.34,0
0586,20090513,0.00,0.00,0.00,0.00,0
0587,20090513,0.87,0.89,0.85,0.85,1632000
0588,20090513,2.16,2.31,2.12,2.20,27434000
0589,20090513,14.40,15.32,14.40,14.70,3572500
0590,20090513,3.18,3.28,3.05,3.25,1126000
0592,20090513,0.295,0.32,0.295,0.31,3885124
0593,20090513,2.40,2.60,2.40,2.60,16000
0595,20090513,0.265,0.265,0.265,0.265,0
0597,20090513,0.27,0.275,0.27,0.27,4722400
0598,20090513,1.75,1.79,1.71,1.72,9458031
0599,20090513,0.64,0.64,0.64,0.64,0
0600,20090513,0.155,0.158,0.155,0.155,2150000
0601,20090513,0.15,0.151,0.15,0.154,234000
0602,20090513,0.33,0.33,0.32,0.325,2205000
0603,20090513,0.365,0.385,0.365,0.38,8090000
0604,20090513,2.98,3.08,2.89,2.99,38925000
0605,20090513,0.265,0.275,0.265,0.27,1600000
0606,20090513,4.57,4.61,4.40,4.46,10621000
0607,20090513,0.48,0.48,0.48,0.48,0
0608,20090513,1.31,1.40,1.31,1.40,2810000
0609,20090513,0.45,0.45,0.45,0.45,0
0610,20090513,0.94,1.10,0.93,1.05,630000
0611,20090513,0.32,0.32,0.30,0.31,1090000
0612,20090513,0.132,0.146,0.132,0.132,14884000
0613,20090513,0.077,0.081,0.077,0.079,45246000
0616,20090513,0.118,0.12,0.11,0.112,22408250
0617,20090513,1.29,1.29,1.25,1.26,286490
0618,20090513,0.16,0.166,0.159,0.164,392000
0619,20090513,0.071,0.079,0.071,0.077,2530000
0620,20090513,0.036,0.039,0.035,0.038,30801858
0621,20090513,0.81,0.81,0.81,0.81,18000
0622,20090513,0.133,0.141,0.132,0.135,32608108
0623,20090513,1.65,1.77,1.64,1.70,1389000
0625,20090513,2.28,2.28,2.23,2.23,457000
0626,20090513,3.23,3.23,3.17,3.19,1396000
0627,20090513,0.014,0.014,0.014,0.014,0
0628,20090513,0.395,0.42,0.395,0.405,2817305
0629,20090513,1.00,1.02,0.96,0.96,2022000
0630,20090513,0.24,0.24,0.24,0.24,0
0632,20090513,0.41,0.41,0.39,0.395,160000
0635,20090513,1.31,1.41,1.31,1.36,1537850
0636,20090513,3.79,3.92,3.70,3.81,6064330
0637,20090513,0.77,0.78,0.76,0.77,1552000
0638,20090513,1.13,1.13,1.13,1.13,30000
0639,20090513,3.03,3.34,3.03,3.15,30438400
0641,20090513,1.06,1.10,1.06,1.10,496000
0643,20090513,0.20,0.205,0.20,0.205,318000
0645,20090513,0.32,0.32,0.32,0.32,142000
0646,20090513,0.175,0.175,0.175,0.175,0
0647,20090513,0.149,0.152,0.149,0.152,736000
0648,20090513,0.072,0.076,0.072,0.073,616550016
0650,20090513,0.23,0.235,0.23,0.235,200000
0651,20090513,0.015,0.016,0.014,0.015,284340000
0653,20090513,3.90,3.95,3.84,3.93,659000
0655,20090513,0.64,0.65,0.63,0.63,1603250
0656,20090513,3.28,3.53,3.23,3.47,21311500
0657,20090513,0.27,0.27,0.27,0.27,0
0658,20090513,13.80,13.92,13.30,13.84,16307000
0659,20090513,13.60,13.98,13.58,13.80,833000
0660,20090513,0.27,0.28,0.27,0.275,7480000
0661,20090513,0.62,0.63,0.57,0.60,51326000
0662,20090513,2.13,2.17,2.10,2.17,740000
0663,20090513,0.15,0.15,0.139,0.145,763600
0665,20090513,2.13,2.29,2.10,2.24,5520000
0666,20090513,0.124,0.128,0.124,0.128,1420219
0667,20090513,0.77,0.77,0.76,0.76,452000
0668,20090513,0.90,0.94,0.89,0.90,4552000
0669,20090513,5.61,5.77,5.57,5.67,4866685
0670,20090513,1.36,1.41,1.33,1.36,11472000
0672,20090513,1.69,2.04,1.69,1.95,11319000
0673,20090513,0.166,0.166,0.166,0.166,0
0674,20090513,0.215,0.228,0.215,0.226,5712000
0675,20090513,0.20,0.20,0.20,0.20,50000
0676,20090513,1.36,1.36,1.36,1.36,60000
0677,20090513,0.27,0.29,0.265,0.275,990000
0678,20090513,1.01,1.03,0.98,1.00,892732
0679,20090513,0.221,0.221,0.221,0.221,0
0680,20090513,0.075,0.077,0.074,0.074,82473632
0681,20090513,0.31,0.315,0.295,0.30,15146000
0682,20090513,5.00,5.03,4.82,4.86,9741995
0683,20090513,28.55,30.05,28.20,29.75,5251471
0684,20090513,0.92,0.92,0.92,0.92,0
0685,20090513,1.18,1.18,1.18,1.18,0
0686,20090513,0.40,0.40,0.40,0.40,0
0687,20090513,0.62,0.66,0.62,0.66,2324000
0688,20090513,15.28,15.66,15.02,15.36,24956628
0689,20090513,0.14,0.155,0.14,0.15,60054616
0690,20090513,0.059,0.061,0.055,0.056,233066400
0691,20090513,4.70,4.94,4.62,4.67,20828352
0692,20090513,0.13,0.142,0.115,0.14,200000
0693,20090513,1.29,1.29,1.29,1.29,0
0694,20090513,5.70,5.70,5.25,5.58,3016200
0696,20090513,4.13,4.19,4.03,4.06,250000
0697,20090513,1.22,1.31,1.21,1.23,365597312
0698,20090513,0.088,0.094,0.088,0.091,8740000
0700,20090513,71.70,74.05,71.10,72.80,2675893
0701,20090513,0.13,0.13,0.13,0.13,10000
0702,20090513,0.36,0.36,0.36,0.36,0
0703,20090513,0.53,0.55,0.44,0.495,1590000
0704,20090513,0.435,0.46,0.41,0.46,5524000
0705,20090513,0.80,0.80,0.80,0.80,0
0706,20090513,0.141,0.141,0.14,0.144,160000
0707,20090513,0.22,0.227,0.22,0.227,220000
0708,20090513,0.183,0.185,0.175,0.178,820000
0709,20090513,1.54,1.59,1.52,1.55,5578000
0710,20090513,1.74,1.80,1.73,1.76,2695678
0711,20090513,0.48,0.51,0.48,0.485,3754000
0713,20090513,0.105,0.105,0.105,0.105,100000
0715,20090513,0.57,0.57,0.56,0.57,1830000
0716,20090513,0.72,0.76,0.71,0.74,74512336
0717,20090513,0.43,0.45,0.40,0.42,9872000
0718,20090513,0.21,0.21,0.21,0.21,0
0719,20090513,1.64,1.67,1.64,1.65,788000
0720,20090513,0.242,0.242,0.242,0.242,0
0721,20090513,0.074,0.074,0.074,0.074,0
0722,20090513,1.70,1.71,1.69,1.71,404000
0723,20090513,0.10,0.119,0.10,0.118,26154000
0724,20090513,0.11,0.118,0.106,0.11,1020000
0725,20090513,0.50,0.50,0.50,0.50,2000
0726,20090513,0.40,0.40,0.40,0.40,0
0727,20090513,0.43,0.43,0.42,0.425,350000
0728,20090513,3.55,3.56,3.43,3.45,224560960
0729,20090513,0.08,0.087,0.075,0.078,26520000
0730,20090513,0.375,0.38,0.355,0.37,259000
0731,20090513,0.69,0.69,0.68,0.68,444000
0732,20090513,5.13,5.40,5.13,5.40,238000
0733,20090513,1.81,1.95,1.81,1.91,7885000
0735,20090513,0.46,0.50,0.45,0.475,181360000
0736,20090513,0.109,0.116,0.108,0.109,17530000
0737,20090513,4.23,4.24,4.19,4.20,4560833
0738,20090513,0.73,0.76,0.73,0.75,1282000
0739,20090513,1.67,1.76,1.65,1.66,40682768
0743,20090513,5.93,6.07,5.81,6.04,11513500
0745,20090513,0.135,0.146,0.129,0.13,14682000
0746,20090513,0.96,0.96,0.96,0.97,50000
0747,20090513,0.60,0.60,0.60,0.60,0
0749,20090513,0.089,0.15,0.089,0.121,1011441
0750,20090513,2.73,2.90,2.70,2.74,17770000
0751,20090513,0.86,0.89,0.85,0.88,35402000
0752,20090513,0.91,0.96,0.89,0.94,3171000
0753,20090513,3.74,3.89,3.74,3.84,17608012
0754,20090513,8.45,9.68,8.31,9.50,17632364
0755,20090513,0.22,0.24,0.213,0.224,38495000
0756,20090513,0.93,0.93,0.93,0.93,0
0757,20090513,2.31,2.45,2.30,2.38,22529000
0758,20090513,0.157,0.158,0.157,0.158,150000
0759,20090513,0.17,0.17,0.17,0.17,0
0760,20090513,0.204,0.205,0.20,0.20,195000
0761,20090513,0.129,0.148,0.128,0.137,71124000
0762,20090513,9.09,9.20,8.82,8.83,35056584
0763,20090513,24.70,26.00,24.70,25.15,6553580
0764,20090513,0.50,0.51,0.45,0.50,673900
0765,20090513,0.33,0.345,0.32,0.345,994000
0766,20090513,0.094,0.107,0.094,0.10,39990000
0767,20090513,0.064,0.064,0.041,0.053,2240000
0768,20090513,0.059,0.059,0.057,0.056,1158000
0769,20090513,1.20,1.25,1.19,1.20,9574000
0770,20090513,1.40,1.40,1.40,1.40,6000
0771,20090513,2.18,2.20,2.15,2.18,1154000
0789,20090513,0.435,0.48,0.435,0.46,2196000
0794,20090513,1.30,1.33,1.30,1.33,8000
0800,20090513,2.63,2.96,2.63,2.84,4562000
0802,20090513,6.30,6.45,6.25,6.45,1410123
0806,20090513,3.29,3.60,3.29,3.37,1540714
0808,20090513,0.91,0.93,0.91,0.91,1148000
0809,20090513,1.41,1.46,1.32,1.33,20190000
0810,20090513,0.149,0.149,0.149,0.149,330000
0811,20090513,2.90,2.93,2.87,2.90,8119000
0812,20090513,0.28,0.285,0.265,0.28,302000
0813,20090513,10.70,11.34,10.52,11.20,29394520
0814,20090513,3.27,3.27,3.20,3.24,1645765
0817,20090513,2.24,2.55,2.21,2.47,46480460
0818,20090513,0.95,1.00,0.91,0.94,4923480
0819,20090513,1.59,1.75,1.58,1.68,5692000
0820,20090513,5.93,6.07,5.93,6.05,582000
0822,20090513,0.228,0.228,0.226,0.228,480000
0823,20090513,15.60,15.76,15.46,15.64,5128629
0825,20090513,5.20,5.45,5.20,5.34,2992911
0826,20090513,1.89,1.99,1.89,1.96,513000
0828,20090513,1.51,1.52,1.50,1.50,1885751
0832,20090513,2.45,2.45,2.27,2.33,12506000
0833,20090513,0.315,0.435,0.315,0.41,5602000
0834,20090513,0.91,0.92,0.90,0.92,428000
0835,20090513,0.28,0.295,0.28,0.28,12710000
0836,20090513,16.20,16.38,15.82,15.94,11340621
0838,20090513,0.73,0.73,0.72,0.72,156000
0841,20090513,1.20,1.24,1.17,1.20,722000
0848,20090513,1.35,1.46,1.35,1.38,32820000
0850,20090513,0.285,0.305,0.275,0.30,111064000
0851,20090513,0.67,0.69,0.64,0.69,460000
0852,20090513,2.61,2.61,2.61,2.61,22000
0855,20090513,1.73,1.78,1.69,1.73,8526000
0856,20090513,0.73,0.75,0.73,0.75,1716000
0857,20090513,8.20,8.56,8.11,8.40,310064864
0858,20090513,1.97,1.97,1.97,1.97,0
0859,20090513,0.325,0.40,0.325,0.375,272000
0860,20090513,0.42,0.44,0.42,0.43,2010000
0861,20090513,4.28,4.28,4.20,4.23,354484
0862,20090513,2.85,2.90,2.85,2.90,13680
0868,20090513,5.12,5.33,5.03,5.22,2936000
0869,20090513,0.129,0.15,0.114,0.136,500000
0870,20090513,0.65,0.65,0.65,0.65,0
0874,20090513,3.06,3.14,3.05,3.10,2566000
0875,20090513,0.043,0.043,0.043,0.043,0
0876,20090513,0.415,0.415,0.415,0.415,0
0878,20090513,2.76,2.80,2.73,2.75,322000
0880,20090513,2.48,2.62,2.47,2.55,20607000
0882,20090513,3.62,3.68,3.54,3.59,4474000
0883,20090513,9.73,10.58,9.70,10.22,193919072
0885,20090513,0.25,0.255,0.247,0.249,8020000
0886,20090513,2.70,2.87,2.70,2.84,8195000
0887,20090513,0.219,0.222,0.212,0.216,8130000
0888,20090513,0.55,0.55,0.55,0.55,104600
0889,20090513,0.82,0.82,0.82,0.82,0
0894,20090513,0.88,1.00,0.87,0.98,3794000
0896,20090513,0.51,0.53,0.51,0.52,92000
0897,20090513,0.108,0.108,0.103,0.104,146010000
0898,20090513,0.129,0.13,0.129,0.13,210000
0899,20090513,0.36,0.365,0.35,0.35,510000
0900,20090513,4.85,5.30,4.85,5.30,1084000
0901,20090513,0.14,0.153,0.138,0.146,12212800
0902,20090513,5.08,5.14,4.97,5.01,59657408
0903,20090513,3.06,3.23,3.00,3.15,3742278
0904,20090513,6.74,6.97,6.68,6.75,2272900
0905,20090513,0.15,0.15,0.145,0.151,1420000
0906,20090513,15.28,15.28,15.28,15.28,0
0907,20090513,0.96,0.96,0.96,0.96,0
0908,20090513,0.38,0.39,0.38,0.38,454000
0909,20090513,0.345,0.36,0.325,0.345,10946000
0910,20090513,0.44,0.45,0.425,0.435,129554000
0912,20090513,0.465,0.465,0.465,0.465,0
0913,20090513,0.087,0.087,0.083,0.084,20957972
0914,20090513,52.00,53.10,51.30,52.00,3687984
0915,20090513,0.196,0.196,0.196,0.196,0
0917,20090513,3.73,4.02,3.73,3.90,7147650
0918,20090513,0.151,0.165,0.149,0.152,664000
0919,20090513,0.96,1.15,0.94,1.12,8992000
0921,20090513,1.16,1.31,1.15,1.22,31166000
0922,20090513,0.129,0.141,0.128,0.132,3600000
0925,20090513,0.395,0.445,0.395,0.445,2278000
0927,20090513,1.45,1.55,1.45,1.55,1010000
0928,20090513,0.40,0.40,0.40,0.40,0
0929,20090513,0.40,0.425,0.40,0.42,9575000
0931,20090513,0.345,0.38,0.345,0.355,14875000
0933,20090513,1.75,1.75,1.70,1.70,776000
0934,20090513,1.39,1.39,1.33,1.33,112000
0938,20090513,0.37,0.41,0.37,0.395,944000
0939,20090513,4.90,4.91,4.78,4.79,1067877440
0941,20090513,74.946,74.946,74.946,74.946,0
0943,20090513,0.187,0.188,0.179,0.18,662000
0945,20090513,152.80,153.60,149.50,150.00,319476
0952,20090513,0.305,0.35,0.305,0.35,40000
0959,20090513,0.235,0.235,0.222,0.226,76722000
0963,20090513,1.05,1.05,1.05,1.05,0
0966,20090513,13.00,13.00,13.00,13.00,0
0968,20090513,3.12,3.37,3.10,3.28,6154000
0969,20090513,0.71,0.75,0.64,0.75,136000
0970,20090513,0.385,0.39,0.375,0.385,2192000
0978,20090513,0.09,0.095,0.088,0.092,898000
0979,20090513,0.32,0.50,0.32,0.42,170000
0980,20090513,10.08,10.08,9.55,9.85,1004000
0981,20090513,0.33,0.35,0.33,0.34,98798000
0982,20090513,0.70,0.70,0.70,0.70,0
0983,20090513,9.25,9.68,9.07,9.53,3323000
0984,20090513,11.00,11.40,11.00,11.40,16000
0985,20090513,0.27,0.41,0.27,0.355,39246512
0986,20090513,0.23,0.23,0.23,0.23,0
0987,20090513,0.66,0.69,0.64,0.65,1636000
0988,20090513,0.74,0.75,0.74,0.75,5217527
0989,20090513,0.112,0.14,0.111,0.122,8308000
0990,20090513,0.20,0.219,0.186,0.204,3460300
0991,20090513,3.67,3.75,3.60,3.65,61136884
0992,20090513,2.94,3.01,2.83,2.86,61282900
0993,20090513,0.179,0.179,0.147,0.16,3934000
0995,20090513,4.25,4.55,4.25,4.46,2848000
0996,20090513,1.41,1.43,1.40,1.41,165000
0997,20090513,1.70,1.70,1.70,1.70,10000
0998,20090513,4.14,4.14,3.97,4.01,91757752
0999,20090513,0.65,0.77,0.65,0.73,20868000
1000,20090513,3.65,3.65,3.51,3.55,167000
1001,20090513,0.455,0.455,0.455,0.455,0
1003,20090513,0.89,0.93,0.84,0.87,8812064
1004,20090513,0.64,0.78,0.58,0.68,3368000
1005,20090513,0.39,0.43,0.39,0.395,2528000
1008,20090513,1.20,1.22,1.20,1.22,44000
1010,20090513,0.16,0.16,0.16,0.16,0
1013,20090513,0.105,0.115,0.105,0.113,4286000
1031,20090513,0.19,0.193,0.182,0.186,11096000
1033,20090513,1.33,1.41,1.33,1.36,26336000
1036,20090513,7.65,7.65,7.65,7.65,15000
1037,20090513,0.375,0.375,0.37,0.37,296000
1038,20090513,28.30,28.60,28.00,28.05,1792808
1041,20090513,0.018,0.023,0.018,0.022,765033984
1043,20090513,3.87,4.03,3.82,4.02,1138000
1044,20090513,33.25,34.65,31.10,31.60,2954358
1045,20090513,1.10,1.13,1.10,1.13,42500
1046,20090513,0.066,0.068,0.065,0.067,7165000
1047,20090513,0.33,0.34,0.33,0.34,200000
1049,20090513,1.50,1.60,1.50,1.54,88762
1050,20090513,0.345,0.345,0.345,0.345,536000
1051,20090513,0.142,0.15,0.121,0.124,265457920
1052,20090513,2.69,2.80,2.69,2.73,556000
1053,20090513,2.81,2.95,2.81,2.90,11938527
1055,20090513,1.86,1.91,1.80,1.83,70179000
1058,20090513,0.28,0.31,0.241,0.247,154411
1059,20090513,0.149,0.165,0.149,0.16,45468128
1060,20090513,0.46,0.47,0.445,0.445,61596000
1062,20090513,0.123,0.123,0.123,0.123,250000
1063,20090513,0.109,0.118,0.109,0.118,26816000
1064,20090513,0.55,0.55,0.51,0.51,85000
1065,20090513,1.79,1.81,1.75,1.77,10516000
1068,20090513,10.02,10.22,9.77,10.00,9342525
1070,20090513,1.72,1.83,1.72,1.82,1873500
1071,20090513,1.97,1.98,1.91,1.92,12622461
1072,20090513,24.20,25.15,24.20,24.75,1944808
1073,20090513,0.70,0.71,0.70,0.71,84000
1076,20090513,0.295,0.295,0.295,0.295,0
1083,20090513,2.25,2.41,2.21,2.35,3594000
1088,20090513,23.35,24.70,23.20,24.00,30528540
1093,20090513,4.08,4.18,4.06,4.11,10885145
1094,20090513,0.77,0.86,0.76,0.81,180170000
1097,20090513,0.66,0.67,0.64,0.65,298300
1098,20090513,4.74,5.22,4.74,5.05,3118000
1100,20090513,0.87,0.96,0.87,0.96,12000
1104,20090513,0.40,0.42,0.395,0.40,3500000
1105,20090513,0.375,0.385,0.37,0.385,1528000
1108,20090513,0.87,0.87,0.87,0.87,0
1109,20090513,14.30,15.28,14.30,14.70,16453000
1111,20090513,12.36,12.36,11.94,12.02,71000
1114,20090513,0.59,0.65,0.58,0.62,63921152
1116,20090513,0.57,0.57,0.57,0.57,0
1118,20090513,0.275,0.275,0.275,0.275,0
1120,20090513,2.20,2.35,2.20,2.33,535000
1122,20090513,1.30,1.42,1.30,1.36,13152000
1123,20090513,0.375,0.40,0.37,0.40,620000
1124,20090513,0.51,0.62,0.51,0.61,31616000
1125,20090513,0.222,0.234,0.222,0.229,48362000
1126,20090513,0.15,0.15,0.15,0.15,0
1129,20090513,0.221,0.221,0.221,0.221,0
1130,20090513,0.067,0.07,0.062,0.065,15182000
1131,20090513,0.42,0.445,0.42,0.445,230000
1132,20090513,3.25,3.25,3.25,3.25,0
1133,20090513,7.05,7.26,6.81,6.92,13006344
1135,20090513,8.75,9.14,8.75,8.82,123000
1136,20090513,3.48,3.64,3.43,3.59,2519999
1137,20090513,1.46,1.50,1.45,1.48,258148
1138,20090513,10.28,10.86,10.10,10.40,14739717
1139,20090513,0.149,0.149,0.149,0.149,0
1140,20090513,0.68,0.68,0.68,0.70,36000
1141,20090513,0.109,0.113,0.106,0.112,2256000
1142,20090513,0.112,0.127,0.112,0.122,231480000
1149,20090513,0.375,0.375,0.365,0.365,208000
1155,20090513,1.22,1.26,1.20,1.24,2514000
1159,20090513,0.102,0.104,0.095,0.103,1084000
1160,20090513,0.30,0.30,0.30,0.30,0
1161,20090513,1.95,2.09,1.95,2.02,176000
1163,20090513,0.246,0.27,0.245,0.26,10498000
1164,20090513,0.163,0.169,0.161,0.164,5315000
1166,20090513,0.048,0.057,0.048,0.053,353584000
1168,20090513,0.90,0.95,0.88,0.91,18035800
1169,20090513,0.98,0.99,0.93,0.94,15457926
1170,20090513,0.70,0.71,0.70,0.71,400000
1171,20090513,8.69,9.23,8.65,9.01,23582552
1172,20090513,0.14,0.145,0.128,0.135,2517847
1173,20090513,0.104,0.129,0.104,0.118,14760000
1174,20090513,0.90,0.92,0.90,0.92,1846010
1175,20090513,5.55,5.83,5.55,5.68,2016000
1176,20090513,0.365,0.38,0.35,0.38,2918000
1177,20090513,1.50,1.53,1.48,1.50,3224000
1179,20090513,0.00,0.00,0.00,0.00,0
1180,20090513,0.044,0.047,0.044,0.045,5342000
1182,20090513,0.116,0.128,0.113,0.114,12990000
1184,20090513,0.90,0.90,0.90,0.75,2000
1185,20090513,0.44,0.47,0.44,0.455,4544400
1186,20090513,10.50,10.64,10.30,10.36,22167400
1187,20090513,0.72,0.72,0.72,0.72,0
1188,20090513,0.088,0.09,0.08,0.082,7562000
1189,20090513,0.053,0.055,0.05,0.052,354479360
1191,20090513,0.14,0.16,0.14,0.147,3186000
1192,20090513,0.153,0.162,0.151,0.151,52610000
1193,20090513,4.85,4.88,4.75,4.85,332600
1194,20090513,0.40,0.42,0.40,0.41,3414000
1195,20090513,0.26,0.29,0.26,0.29,672000
1196,20090513,0.27,0.27,0.27,0.27,220000
1198,20090513,0.41,0.41,0.405,0.405,160000
1199,20090513,8.17,8.18,7.91,8.10,7241143
1200,20090513,4.10,4.20,4.06,4.14,11449000
1201,20090513,2.23,2.23,2.21,2.22,286000
1202,20090513,1.02,1.07,0.99,1.02,1320000
1203,20090513,0.87,0.94,0.87,0.90,3860000
1205,20090513,1.62,1.72,1.60,1.67,45941360
1207,20090513,0.97,1.07,0.96,1.04,130329144
1208,20090513,1.80,1.90,1.76,1.86,8828000
1211,20090513,26.55,28.80,26.00,27.80,11525028
1212,20090513,8.71,9.20,8.60,8.94,2005500
1213,20090513,0.30,0.30,0.30,0.30,0
1215,20090513,0.32,0.34,0.315,0.32,192960000
1217,20090513,0.08,0.083,0.076,0.082,38928000
1218,20090513,0.146,0.16,0.142,0.15,1890026
1220,20090513,1.01,1.01,1.01,1.01,0
1221,20090513,2.75,2.75,2.75,2.75,0
1222,20090513,0.147,0.157,0.144,0.148,141491680
1223,20090513,0.21,0.218,0.21,0.215,1052000
1224,20090513,3.28,3.62,3.26,3.50,58982000
1225,20090513,0.59,0.62,0.59,0.61,2742000
1226,20090513,0.223,0.223,0.223,0.223,0
1227,20090513,0.10,0.12,0.098,0.109,9660815
1228,20090513,0.041,0.041,0.041,0.041,0
1229,20090513,0.85,0.85,0.81,0.85,90000
1333,20090513,7.12,7.32,6.97,7.00,134645600
1368,20090513,3.18,3.40,3.12,3.38,5322000
1382,20090513,1.39,1.44,1.37,1.40,7297000
1383,20090513,0.59,0.65,0.59,0.62,912000
1386,20090513,0.54,0.54,0.52,0.53,2749000
1387,20090513,1.62,1.67,1.59,1.63,65090000
1388,20090513,2.36,2.45,2.36,2.37,920000
1389,20090513,0.90,0.90,0.90,0.90,0
1393,20090513,4.43,4.73,4.40,4.58,27313750
1398,20090513,4.65,4.72,4.57,4.60,485148960
1399,20090513,1.15,1.18,1.03,1.04,22086000
1688,20090513,12.00,12.60,11.90,12.28,12082800
1766,20090513,3.74,3.85,3.71,3.80,30640000
1800,20090513,10.18,10.46,10.02,10.26,26771072
1808,20090513,0.24,0.245,0.237,0.242,1468000
1812,20090513,3.90,4.05,3.88,3.96,2934000
1813,20090513,3.75,4.36,3.75,4.27,21147666
1818,20090513,10.60,11.32,10.50,11.06,18796686
1828,20090513,2.10,2.17,2.06,2.08,3796252
1832,20090513,1.95,1.95,1.85,1.92,359000
1833,20090513,2.80,3.00,2.80,2.95,4573000
1836,20090513,10.56,10.56,10.40,10.48,109000
1838,20090513,2.06,2.19,2.02,2.08,41964000
1862,20090513,31.05,31.80,31.05,31.80,14800
1868,20090513,2.10,2.24,2.06,2.13,11105020
1880,20090513,5.42,5.75,5.42,5.59,18252862
1881,20090513,1.00,1.01,1.00,1.00,6758000
1882,20090513,1.99,2.00,1.90,1.97,1417000
1883,20090513,1.40,1.42,1.37,1.39,4090000
1886,20090513,5.90,6.07,5.84,5.87,8215000
1888,20090513,3.23,3.51,3.23,3.47,7506500
1889,20090513,0.83,0.84,0.81,0.82,16555000
1893,20090513,6.89,7.08,6.78,6.85,17179000
1898,20090513,8.37,8.58,8.18,8.41,38074164
1899,20090513,1.82,1.82,1.74,1.78,3834000
1919,20090513,7.68,8.28,7.60,7.97,86636240
1991,20090513,0.55,0.64,0.51,0.63,4438000
1997,20090513,1.10,1.12,1.09,1.09,320000
2000,20090513,0.77,0.81,0.77,0.78,6228000
2002,20090513,1.50,1.66,1.47,1.59,2528000
2005,20090513,0.52,0.53,0.52,0.52,920000
2006,20090513,1.75,1.80,1.70,1.75,5441000
2007,20090513,2.97,3.18,2.95,3.05,88907000
2018,20090513,5.00,5.02,4.80,4.90,1302000
2020,20090513,7.50,7.77,7.40,7.60,8768539
2028,20090513,0.27,0.27,0.27,0.27,0
2038,20090513,4.95,5.20,4.92,5.14,32161396
2088,20090513,1.70,1.79,1.62,1.67,19790000
2300,20090513,5.00,5.00,4.94,4.97,1520000
2302,20090513,4.99,5.19,4.99,5.03,1015000
2307,20090513,0.45,0.47,0.445,0.465,1594000
2309,20090513,0.136,0.147,0.13,0.133,72116000
2310,20090513,0.39,0.43,0.38,0.43,1678000
2312,20090513,0.143,0.158,0.143,0.151,5020000
2313,20090513,3.00,3.13,3.00,3.07,3362789
2314,20090513,7.20,8.09,7.20,7.84,9419600
2317,20090513,0.49,0.49,0.475,0.485,3224000
2320,20090513,0.76,0.80,0.76,0.78,406000
2322,20090513,0.131,0.18,0.125,0.18,490000
2323,20090513,0.16,0.16,0.16,0.16,200000
2324,20090513,0.215,0.23,0.215,0.23,110000
2326,20090513,0.08,0.08,0.08,0.08,0
2327,20090513,0.193,0.209,0.193,0.196,444000
2328,20090513,4.68,4.82,4.67,4.73,23528652
2330,20090513,0.59,0.59,0.59,0.59,200000
2332,20090513,1.47,1.48,1.38,1.42,76800568
2333,20090513,4.43,4.62,4.32,4.60,5572500
2336,20090513,0.07,0.07,0.07,0.07,0
2337,20090513,1.76,2.02,1.73,1.93,34878972
2338,20090513,24.75,25.00,23.90,24.40,1967918
2339,20090513,0.73,0.73,0.73,0.73,0
2340,20090513,0.65,0.67,0.64,0.67,60460
2341,20090513,1.34,1.39,1.34,1.38,170000
2342,20090513,3.35,3.40,3.26,3.31,3216000
2343,20090513,4.31,4.55,4.31,4.41,61556980
2345,20090513,1.41,1.44,1.38,1.38,6130000
2348,20090513,0.79,0.79,0.78,0.79,732000
2349,20090513,0.182,0.184,0.175,0.175,2232000
2355,20090513,3.72,3.80,3.65,3.70,1534000
2356,20090513,6.80,6.90,6.71,6.74,1553200
2357,20090513,1.65,1.90,1.63,1.87,45302000
2358,20090513,0.94,0.94,0.94,0.94,0
2362,20090513,0.182,0.21,0.182,0.205,862000
2366,20090513,1.97,1.99,1.90,1.93,4330000
2368,20090513,1.35,1.42,1.33,1.39,2716000
2369,20090513,0.47,0.48,0.46,0.46,18240000
2371,20090513,1.40,1.54,1.39,1.46,13892000
2379,20090513,0.185,0.185,0.185,0.185,0
2380,20090513,1.80,1.86,1.80,1.82,6269913
2382,20090513,0.80,0.80,0.78,0.78,1005000
2383,20090513,0.42,0.43,0.42,0.43,220000
2387,20090513,11.00,11.04,10.98,11.00,282000
2388,20090513,11.00,11.48,11.00,11.26,32161842
2389,20090513,0.218,0.23,0.21,0.20,76000
2398,20090513,0.98,0.98,0.97,0.97,70000
2600,20090513,7.09,7.42,6.98,7.25,56675160
2618,20090513,0.65,0.66,0.64,0.65,159400
2626,20090513,1.66,1.71,1.62,1.67,39103000
2628,20090513,28.40,28.80,28.00,28.10,49589116
2633,20090513,1.49,1.49,1.49,1.49,0
2662,20090513,0.24,0.24,0.231,0.235,582000
2668,20090513,0.22,0.22,0.22,0.22,0
2678,20090513,0.72,0.72,0.70,0.70,90000
2688,20090513,10.32,10.50,10.10,10.30,3196000
2689,20090513,5.20,5.67,5.10,5.63,29525686
2698,20090513,4.45,4.54,4.20,4.50,4953453
2700,20090513,0.099,0.099,0.099,0.099,0
2722,20090513,1.05,1.11,1.04,1.06,31518000
2727,20090513,3.21,3.37,3.20,3.24,46534536
2728,20090513,0.64,0.65,0.64,0.64,160000
2777,20090513,14.48,15.22,14.10,14.90,31221452
2778,20090513,2.00,2.03,1.99,2.00,13510000
2788,20090513,1.37,1.41,1.34,1.41,616000
2800,20090513,17.32,17.50,17.14,17.16,39528264
2823,20090513,11.78,12.06,11.72,11.94,42689032
2833,20090513,172.80,175.90,172.40,172.40,92900
2866,20090513,2.04,2.12,2.01,2.05,128121120
2868,20090513,2.05,2.30,2.04,2.25,29080000
2877,20090513,5.65,5.65,5.49,5.52,289000
2878,20090513,0.31,0.315,0.295,0.30,21340802
2880,20090513,2.90,2.94,2.82,2.85,4798000
2882,20090513,1.40,1.46,1.33,1.34,33316000
2883,20090513,7.85,8.17,7.63,7.79,38621760
2888,20090513,140.00,142.20,138.30,139.50,837708
2889,20090513,1.30,1.32,1.26,1.29,5598000
2898,20090513,0.49,0.53,0.46,0.465,3400000
2899,20090513,6.45,6.75,6.38,6.63,50073076
3300,20090513,0.74,0.78,0.74,0.76,2220000
3303,20090513,0.68,0.72,0.65,0.71,4162000
3308,20090513,6.70,7.02,6.70,6.95,3882000
3311,20090513,1.92,1.97,1.90,1.95,4124940
3313,20090513,0.98,1.01,0.97,0.98,2041500
3318,20090513,1.37,1.37,1.26,1.30,604000
3322,20090513,0.58,0.62,0.58,0.61,2288000
3323,20090513,16.70,17.66,16.68,17.40,25812520
3328,20090513,7.00,7.06,6.86,6.95,51825904
3330,20090513,2.88,2.94,2.83,2.85,9676000
3331,20090513,3.81,3.99,3.81,3.99,3721000
3335,20090513,0.85,0.85,0.79,0.82,8152000
3336,20090513,3.69,3.80,3.69,3.76,10095481
3337,20090513,0.83,0.86,0.83,0.83,6599000
3339,20090513,6.26,6.70,6.24,6.70,6457000
3344,20090513,1.02,1.02,1.02,1.02,0
3355,20090513,0.187,0.199,0.181,0.185,1926000
3366,20090513,1.38,1.42,1.34,1.38,196000
3368,20090513,10.10,11.16,10.10,11.00,6309000
3377,20090513,6.62,7.30,6.56,7.12,36337000
3378,20090513,1.51,1.53,1.46,1.47,19250814
3382,20090513,2.01,2.04,1.99,2.03,3517262
3383,20090513,6.95,7.66,6.95,7.61,40407000
3389,20090513,2.00,2.16,2.00,2.15,7268000
3393,20090513,3.75,3.78,3.57,3.69,1010000
3398,20090513,0.77,0.83,0.77,0.83,5824000
3399,20090513,2.35,2.41,2.35,2.39,200000
3800,20090513,1.79,1.86,1.68,1.78,9186000
3808,20090513,7.33,7.41,7.17,7.18,1708000
3813,20090513,0.95,1.00,0.95,0.96,22735418
3818,20090513,4.00,4.29,3.96,4.13,17845364
3823,20090513,0.20,0.21,0.198,0.198,256000
3828,20090513,0.92,0.97,0.92,0.97,200000
3833,20090513,3.42,3.57,3.42,3.48,5736000
3838,20090513,0.50,0.52,0.50,0.51,7175000
3868,20090513,3.23,3.35,3.21,3.35,881000
3883,20090513,1.52,1.76,1.52,1.69,27604000
3888,20090513,4.17,4.40,4.17,4.25,7793976
3889,20090513,0.99,1.07,0.99,1.02,4130948
3898,20090513,10.50,10.90,10.34,10.46,862587
3899,20090513,4.09,4.09,3.90,3.98,230000
3900,20090513,7.40,7.40,6.80,7.16,8804000
3918,20090513,0.95,0.96,0.92,0.95,552000
3928,20090513,0.96,0.97,0.94,0.94,3000000
3933,20090513,3.08,3.15,3.06,3.07,2750000
3938,20090513,0.55,0.57,0.51,0.52,15566000
3968,20090513,17.50,18.46,17.42,18.22,66334044
3983,20090513,4.20,4.24,4.18,4.20,4692852
3988,20090513,2.95,2.97,2.90,2.91,428283520
3989,20090513,0.43,0.455,0.43,0.45,7526000
3993,20090513,4.60,4.75,4.53,4.64,13801020
3998,20090513,0.67,0.71,0.67,0.69,10772000
3999,20090513,1.42,1.45,1.38,1.45,1069000
8002,20090513,0.69,0.69,0.69,0.69,0
8003,20090513,0.20,0.20,0.20,0.20,58000
8005,20090513,0.37,0.385,0.37,0.38,2212000
8006,20090513,3.55,3.60,3.54,3.54,14050
8007,20090513,0.20,0.20,0.20,0.20,0
8008,20090513,0.75,0.75,0.74,0.75,652500
8009,20090513,0.36,0.36,0.34,0.345,245000
8010,20090513,0.015,0.015,0.015,0.015,0
8011,20090513,0.074,0.074,0.071,0.072,5580000
8013,20090513,0.14,0.175,0.133,0.133,502000
8015,20090513,0.60,0.60,0.60,0.60,16000
8016,20090513,1.44,1.44,1.44,1.44,0
8017,20090513,0.042,0.042,0.038,0.039,18612000
8019,20090513,0.088,0.089,0.088,0.09,105000
8021,20090513,0.073,0.073,0.068,0.068,840000
8022,20090513,0.71,0.74,0.60,0.64,14976000
8025,20090513,0.09,0.09,0.09,0.09,50000
8026,20090513,0.31,0.31,0.31,0.31,35000
8028,20090513,0.055,0.055,0.054,0.054,202000
8029,20090513,0.51,0.51,0.51,0.51,0
8032,20090513,0.069,0.069,0.058,0.068,1504000
8033,20090513,0.105,0.105,0.105,0.105,42000
8035,20090513,0.27,0.285,0.189,0.21,151364000
8037,20090513,0.24,0.24,0.24,0.24,0
8041,20090513,0.043,0.048,0.042,0.046,67220000
8042,20090513,0.00,0.00,0.00,0.00,0
8043,20090513,0.22,0.23,0.22,0.23,40000
8045,20090513,0.239,0.239,0.239,0.239,60000
8046,20090513,0.57,0.59,0.56,0.57,28496000
8047,20090513,0.19,0.195,0.19,0.19,500000
8048,20090513,0.04,0.047,0.04,0.045,5872000
8049,20090513,0.221,0.24,0.221,0.24,204000
8050,20090513,0.179,0.179,0.179,0.179,0
8051,20090513,0.171,0.185,0.171,0.172,1604000
8052,20090513,1.86,1.86,1.86,1.86,0
8053,20090513,0.195,0.20,0.195,0.197,660000
8055,20090513,0.30,0.30,0.28,0.285,3424000
8058,20090513,3.10,3.21,3.10,3.13,406000
8060,20090513,0.076,0.076,0.076,0.076,100000
8061,20090513,0.043,0.043,0.043,0.043,0
8063,20090513,0.67,0.80,0.65,0.79,1455000
8065,20090513,0.36,0.36,0.36,0.36,0
8067,20090513,0.182,0.182,0.182,0.182,0
8068,20090513,0.09,0.095,0.09,0.092,600000
8069,20090513,10.00,10.40,10.00,10.28,171000
8070,20090513,0.33,0.35,0.33,0.35,200000
8071,20090513,0.072,0.075,0.071,0.073,31575000
8075,20090513,0.07,0.07,0.07,0.07,200000
8076,20090513,0.18,0.18,0.18,0.18,15000
8078,20090513,0.68,0.68,0.68,0.68,40000
8079,20090513,0.203,0.204,0.183,0.183,544320
8080,20090513,0.52,0.52,0.52,0.52,0
8081,20090513,0.26,0.26,0.26,0.26,0
8082,20090513,0.084,0.084,0.084,0.084,0
8083,20090513,0.053,0.058,0.052,0.053,1360000
8086,20090513,0.10,0.10,0.10,0.10,0
8088,20090513,0.144,0.144,0.144,0.144,10000
8089,20090513,0.67,0.68,0.65,0.65,6046000
8090,20090513,0.00,0.00,0.00,0.00,0
8091,20090513,0.135,0.135,0.135,0.135,0
8092,20090513,0.062,0.062,0.062,0.062,60000
8095,20090513,0.26,0.29,0.26,0.26,1273000
8096,20090513,0.66,0.68,0.66,0.68,175000
8100,20090513,0.152,0.152,0.152,0.152,0
8101,20090513,0.00,0.00,0.00,0.00,0
8102,20090513,0.54,0.54,0.485,0.54,108000
8103,20090513,0.185,0.185,0.185,0.185,0
8106,20090513,0.17,0.17,0.17,0.17,100000
8108,20090513,0.115,0.125,0.106,0.115,69436000
8109,20090513,0.116,0.116,0.116,0.116,0
8110,20090513,0.108,0.108,0.108,0.108,0
8111,20090513,0.20,0.24,0.20,0.24,55000
8112,20090513,0.83,0.86,0.83,0.84,1688000
8115,20090513,0.19,0.19,0.19,0.19,0
8116,20090513,0.169,0.172,0.164,0.172,39515000
8117,20090513,0.051,0.054,0.05,0.051,39640000
8118,20090513,1.65,1.65,1.65,1.65,14000
8119,20090513,0.039,0.059,0.039,0.047,4540000
8120,20090513,0.048,0.048,0.048,0.048,0
8123,20090513,0.153,0.153,0.141,0.15,6294000
8126,20090513,0.30,0.34,0.25,0.305,644000
8128,20090513,0.068,0.072,0.068,0.071,12392000
8129,20090513,0.058,0.065,0.058,0.064,89520000
8130,20090513,0.026,0.026,0.026,0.026,0
8131,20090513,0.111,0.111,0.111,0.15,470000
8136,20090513,0.116,0.117,0.11,0.113,3552000
8137,20090513,0.54,0.55,0.51,0.51,240000
8139,20090513,0.19,0.19,0.19,0.19,0
8141,20090513,0.00,0.00,0.00,0.00,0
8143,20090513,0.039,0.042,0.039,0.042,520000
8148,20090513,0.31,0.31,0.31,0.31,0
8149,20090513,1.03,1.03,1.00,1.02,300000
8150,20090513,0.73,0.76,0.70,0.71,7760000
8151,20090513,0.20,0.20,0.20,0.208,156000
8153,20090513,0.345,0.35,0.32,0.34,6236000
8155,20090513,0.28,0.28,0.28,0.28,0
8158,20090513,0.25,0.25,0.245,0.247,1270000
8167,20090513,0.107,0.109,0.105,0.109,5360000
8169,20090513,0.181,0.181,0.181,0.181,10000
8171,20090513,0.117,0.117,0.117,0.117,0
8172,20090513,0.15,0.15,0.148,0.148,1080000
8173,20090513,0.112,0.123,0.111,0.115,56604000
8175,20090513,0.085,0.085,0.085,0.085,0
8176,20090513,0.385,0.385,0.36,0.385,60000
8178,20090513,0.101,0.101,0.101,0.101,0
8180,20090513,1.24,1.28,1.23,1.24,5052000
8182,20090513,0.129,0.137,0.125,0.133,16228000
8186,20090513,0.086,0.088,0.085,0.088,4260000
8188,20090513,0.345,0.345,0.345,0.345,0
8189,20090513,0.20,0.20,0.20,0.20,640000
8190,20090513,0.055,0.055,0.055,0.055,80000
8192,20090513,0.094,0.098,0.094,0.097,2816000
8196,20090513,0.36,0.375,0.36,0.375,1130000
8197,20090513,0.105,0.105,0.105,0.105,170000
8198,20090513,0.33,0.33,0.33,0.33,0
8199,20090513,16.00,16.90,16.00,16.12,1812215
8200,20090513,0.042,0.049,0.041,0.042,2080000
8201,20090513,0.33,0.33,0.33,0.33,0
8202,20090513,0.062,0.068,0.062,0.066,98160000
8203,20090513,0.30,0.30,0.275,0.295,2300000
8205,20090513,0.30,0.30,0.30,0.30,0
8206,20090513,0.82,0.86,0.80,0.83,141000
8208,20090513,1.35,1.39,1.32,1.32,92000
8210,20090513,0.255,0.255,0.255,0.255,0
8211,20090513,0.077,0.077,0.077,0.077,0
8212,20090513,0.27,0.27,0.27,0.27,0
8213,20090513,0.03,0.037,0.029,0.037,19900000
8216,20090513,0.56,0.56,0.56,0.56,0
8217,20090513,2.79,2.79,2.63,2.74,56000
8220,20090513,0.037,0.037,0.036,0.037,7208000
8221,20090513,0.475,0.50,0.475,0.495,300000
8222,20090513,0.00,0.00,0.00,0.00,0
8225,20090513,0.55,0.56,0.52,0.52,260000
8226,20090513,0.18,0.18,0.18,0.18,0
8227,20090513,0.168,0.17,0.168,0.168,528000
8233,20090513,0.21,0.21,0.21,0.21,0
8247,20090513,2.12,2.15,2.11,2.15,70000
8250,20090513,0.027,0.033,0.027,0.033,1060499968
8251,20090513,0.52,0.55,0.52,0.55,328000
8253,20090513,0.265,0.265,0.265,0.265,80000
8258,20090513,0.107,0.107,0.107,0.107,70000
8259,20090513,0.33,0.33,0.32,0.325,12045000
8262,20090513,0.88,0.88,0.88,0.88,0
8266,20090513,0.10,0.13,0.10,0.13,2016000
8270,20090513,0.52,0.57,0.52,0.57,30000
8271,20090513,0.25,0.25,0.25,0.25,336000
8272,20090513,0.32,0.32,0.32,0.32,0
8273,20090513,0.44,0.44,0.44,0.44,0
8277,20090513,7.76,8.10,7.76,7.90,765000
8279,20090513,0.295,0.295,0.295,0.295,168000
8285,20090513,1.44,1.48,1.40,1.42,3728000
8286,20090513,0.30,0.30,0.30,0.30,0
8287,20090513,4.45,4.66,4.31,4.45,713000
8290,20090513,0.93,0.93,0.93,0.93,0
8292,20090513,0.30,0.30,0.30,0.30,68000
8293,20090513,0.50,0.50,0.50,0.50,0
8298,20090513,0.26,0.26,0.26,0.26,0
8299,20090513,0.04,0.04,0.04,0.04,0
8301,20090513,0.133,0.138,0.121,0.121,1056000
8306,20090513,1.08,1.09,1.00,1.06,3482500
8310,20090513,0.00,0.00,0.00,0.00,0
8313,20090513,0.31,0.31,0.31,0.31,70000
8317,20090513,0.085,0.092,0.085,0.09,12981000
8319,20090513,1.766,1.766,1.766,1.766,0
8329,20090513,0.68,0.72,0.68,0.72,40000
8331,20090513,0.98,0.98,0.92,1.00,214000
8340,20090513,0.142,0.142,0.142,0.142,0
8348,20090513,0.90,0.93,0.88,0.92,212000
8398,20090513,0.03,0.03,0.03,0.03,0
DJI,20090513,8419.17,8517.46,8365.65,8469.11,334835680
HSI,20090513,17097.82,17372.15,17014.859,17059.619,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多