2009-06-22

0001,20090622,86.40,89.80,86.05,88.90,5032297
0002,20090622,52.00,52.00,51.65,51.65,2956804
0003,20090622,15.78,16.00,15.62,15.86,5416597
0004,20090622,28.30,29.00,28.05,28.50,3843000
0005,20090622,66.40,68.00,66.00,66.55,18310528
0006,20090622,43.70,43.70,42.80,42.85,2664317
0007,20090622,0.75,0.76,0.71,0.72,1764546
0008,20090622,2.10,2.10,2.03,2.06,21966052
0009,20090622,0.285,0.30,0.26,0.295,174000
0010,20090622,33.15,34.45,33.10,33.50,912500
0011,20090622,110.00,112.10,108.10,108.30,3085410
0012,20090622,41.55,43.60,41.55,43.15,3582076
0013,20090622,51.10,52.45,50.80,51.70,9295163
0014,20090622,17.50,18.50,17.30,18.40,1466080
0015,20090622,0.72,0.77,0.71,0.75,2166000
0016,20090622,89.75,94.50,89.20,92.85,8786753
0017,20090622,13.50,13.92,13.10,13.12,11939402
0018,20090622,0.94,0.94,0.91,0.93,2699017
0019,20090622,71.50,73.45,71.50,72.45,2245976
0020,20090622,19.80,20.20,19.50,19.66,975000
0021,20090622,0.235,0.235,0.235,0.235,0
0022,20090622,0.092,0.095,0.092,0.095,1070000
0023,20090622,24.00,25.00,23.45,23.60,6115482
0024,20090622,0.21,0.224,0.209,0.21,10076000
0025,20090622,4.68,4.68,4.20,4.64,36300
0026,20090622,48.00,48.50,48.00,48.50,6800
0027,20090622,2.14,2.17,2.05,2.08,4257218
0028,20090622,3.69,3.81,3.62,3.71,1168000
0029,20090622,1.44,1.44,1.44,1.44,0
0030,20090622,1.99,2.03,1.79,1.85,1260000
0031,20090622,0.76,0.78,0.74,0.75,6859520
0032,20090622,5.70,5.70,5.70,5.71,18000
0033,20090622,1.19,1.21,1.13,1.13,254000
0034,20090622,7.00,7.15,6.90,7.02,1487591
0035,20090622,1.71,1.72,1.66,1.67,21133000
0036,20090622,0.52,0.56,0.52,0.56,96000
0037,20090622,0.209,0.214,0.196,0.22,40000
0038,20090622,2.34,2.37,2.27,2.28,2887000
0039,20090622,0.395,0.395,0.35,0.38,734000
0040,20090622,0.88,0.88,0.82,0.84,180000
0041,20090622,14.82,16.20,14.82,16.16,2226000
0042,20090622,1.90,2.00,1.86,1.88,6688000
0043,20090622,0.275,0.275,0.26,0.265,1450000
0044,20090622,92.90,94.00,92.10,92.50,80600
0045,20090622,7.97,7.98,7.69,7.75,423658
0046,20090622,1.19,1.23,1.18,1.22,222000
0047,20090622,0.36,0.36,0.36,0.36,172000
0048,20090622,0.66,0.66,0.66,0.66,0
0049,20090622,4.53,4.58,4.53,4.54,335000
0050,20090622,4.90,4.92,4.87,4.87,600000
0051,20090622,5.70,5.75,5.65,5.66,58504
0052,20090622,7.16,7.28,7.16,7.25,392600
0053,20090622,66.10,68.00,66.10,67.20,43000
0054,20090622,23.10,23.65,22.80,23.55,1612385
0055,20090622,0.345,0.385,0.345,0.365,166530000
0056,20090622,1.02,1.03,1.01,1.01,695200
0057,20090622,2.00,2.02,2.00,2.02,182000
0058,20090622,0.19,0.19,0.19,0.19,0
0059,20090622,0.60,0.62,0.58,0.58,1974000
0060,20090622,0.82,0.82,0.82,0.82,36000
0061,20090622,1.33,1.76,1.33,1.73,5354600
0062,20090622,22.40,22.60,22.40,22.45,22400
0063,20090622,0.11,0.11,0.11,0.105,169000
0064,20090622,0.58,0.58,0.56,0.58,7928000
0066,20090622,23.15,23.60,22.75,23.15,4992439
0068,20090622,3.00,3.00,3.00,3.00,0
0069,20090622,12.22,12.40,11.98,12.00,5582270
0070,20090622,0.17,0.179,0.17,0.179,2570000
0071,20090622,7.45,7.57,7.45,7.52,23000
0074,20090622,2.28,2.41,2.24,2.26,6530000
0075,20090622,1.30,1.30,1.30,1.30,0
0076,20090622,0.052,0.052,0.05,0.051,66031800
0077,20090622,1.16,1.16,1.15,1.15,34000
0078,20090622,2.08,2.13,2.08,2.08,846600
0079,20090622,0.39,0.39,0.39,0.39,0
0080,20090622,13.30,13.30,13.30,13.30,0
0081,20090622,3.01,3.45,3.01,3.45,248000
0082,20090622,0.70,0.72,0.69,0.69,28712000
0083,20090622,12.50,12.76,12.24,12.42,13709782
0084,20090622,0.54,0.57,0.54,0.54,276000
0085,20090622,0.82,0.82,0.80,0.82,322000
0086,20090622,5.00,5.15,5.00,5.05,102300
0087,20090622,14.00,14.10,13.84,13.92,717500
0088,20090622,4.18,4.37,4.18,4.35,468000
0089,20090622,2.60,2.60,2.60,2.60,10000
0091,20090622,0.099,0.124,0.099,0.124,589030016
0092,20090622,0.275,0.275,0.26,0.265,31223762
0093,20090622,1.02,1.02,0.97,0.97,374000
0094,20090622,0.71,0.79,0.68,0.78,5727000
0095,20090622,0.28,0.305,0.28,0.30,1568000
0096,20090622,153.50,153.50,153.50,153.50,0
0097,20090622,0.58,0.59,0.57,0.58,7518000
0098,20090622,1.80,1.80,1.72,1.74,185000
0099,20090622,0.83,0.83,0.83,0.82,1000
0100,20090622,3.00,3.20,3.00,3.05,183055
0101,20090622,24.00,24.70,23.80,24.35,3685656
0102,20090622,1.42,1.42,1.38,1.38,8000
0103,20090622,0.70,0.70,0.65,0.65,4232000
0104,20090622,0.69,0.69,0.69,0.69,231000
0105,20090622,15.50,15.50,15.50,15.50,16000
0106,20090622,0.27,0.27,0.255,0.255,4666000
0107,20090622,2.95,3.14,2.95,3.06,4378000
0108,20090622,1.84,1.84,1.62,1.68,28000
0109,20090622,0.04,0.04,0.04,0.04,0
0110,20090622,0.38,0.38,0.36,0.36,176000
0111,20090622,1.85,1.94,1.85,1.90,388000
0112,20090622,1.50,1.50,1.50,1.53,6000
0113,20090622,3.04,3.12,3.04,3.08,585000
0114,20090622,0.62,0.64,0.62,0.64,630000
0115,20090622,0.12,0.12,0.12,0.12,0
0116,20090622,5.61,5.85,5.61,5.82,130000
0117,20090622,0.54,0.59,0.54,0.54,100000
0118,20090622,0.425,0.48,0.425,0.445,1410000
0119,20090622,4.90,4.99,4.65,4.83,29245000
0120,20090622,0.28,0.285,0.27,0.285,400000
0121,20090622,0.145,0.148,0.14,0.145,4130000
0122,20090622,0.37,0.37,0.355,0.37,1276000
0123,20090622,1.58,1.64,1.58,1.62,25006000
0124,20090622,1.55,1.58,1.52,1.58,987250
0125,20090622,2.05,2.06,2.02,2.02,140000
0126,20090622,0.97,0.97,0.96,0.96,272000
0127,20090622,15.26,15.32,14.72,14.98,2082500
0128,20090622,0.355,0.355,0.34,0.35,1228000
0129,20090622,0.102,0.103,0.101,0.102,10955296
0130,20090622,1.02,1.02,1.02,1.02,0
0131,20090622,1.74,1.78,1.72,1.76,907000
0132,20090622,0.246,0.246,0.23,0.23,272000
0133,20090622,13.50,13.90,13.50,13.56,502000
0135,20090622,5.82,5.92,5.80,5.92,12172000
0136,20090622,1.53,1.53,1.49,1.52,1923000
0137,20090622,2.30,2.51,2.30,2.39,427000
0138,20090622,0.59,0.59,0.59,0.59,3472
0139,20090622,0.175,0.175,0.17,0.172,5430000
0140,20090622,0.15,0.15,0.15,0.15,0
0141,20090622,0.57,0.57,0.57,0.57,0
0142,20090622,4.50,4.50,4.32,4.32,963700
0143,20090622,0.069,0.077,0.067,0.068,21062000
0144,20090622,22.25,22.50,21.60,22.10,4768686
0145,20090622,0.85,0.85,0.85,0.85,0
0146,20090622,1.68,1.68,1.68,1.68,10000
0147,20090622,4.50,5.20,4.50,5.13,733000
0148,20090622,19.30,19.42,19.04,19.08,877344
0149,20090622,0.295,0.305,0.275,0.285,93785000
0151,20090622,4.15,4.18,4.14,4.16,6849000
0152,20090622,0.52,0.53,0.51,0.52,69757504
0154,20090622,1.09,1.14,1.09,1.11,3505000
0155,20090622,0.162,0.164,0.155,0.157,61037000
0156,20090622,0.15,0.151,0.148,0.148,4076000
0157,20090622,1.27,1.30,1.27,1.28,879918
0158,20090622,58.50,58.50,58.50,58.50,0
0159,20090622,0.95,0.98,0.94,0.96,2433000
0160,20090622,1.89,2.05,1.89,1.96,674000
0161,20090622,2.40,2.55,2.40,2.50,176000
0162,20090622,0.275,0.30,0.275,0.29,3446000
0163,20090622,1.10,1.13,1.07,1.08,2208000
0164,20090622,0.40,0.40,0.40,0.40,100000
0165,20090622,19.60,20.45,19.54,19.88,9663000
0166,20090622,0.64,0.65,0.58,0.59,304371488
0167,20090622,0.186,0.189,0.185,0.185,2630000
0168,20090622,24.00,24.50,23.55,23.85,2334000
0169,20090622,0.39,0.39,0.39,0.39,0
0170,20090622,4.08,4.08,4.05,4.05,20000
0171,20090622,1.26,1.26,1.20,1.21,6018000
0172,20090622,0.49,0.50,0.48,0.49,1510000
0173,20090622,2.53,2.58,2.45,2.48,3268000
0174,20090622,0.51,0.51,0.51,0.51,100000
0175,20090622,1.38,1.43,1.37,1.43,35863368
0176,20090622,0.231,0.244,0.231,0.233,202000
0177,20090622,5.40,5.49,5.38,5.47,8040000
0178,20090622,2.65,2.70,2.62,2.63,1984000
0179,20090622,2.13,2.18,2.11,2.12,8734100
0180,20090622,0.30,0.30,0.30,0.30,0
0181,20090622,0.70,0.72,0.68,0.68,500000
0182,20090622,0.92,0.93,0.87,0.89,114745000
0183,20090622,4.90,4.90,4.90,4.90,0
0184,20090622,3.06,3.13,3.06,3.10,418000
0185,20090622,0.086,0.088,0.082,0.083,7060000
0186,20090622,0.78,0.80,0.78,0.79,40000
0187,20090622,1.51,1.51,1.49,1.51,88000
0188,20090622,0.15,0.16,0.15,0.156,484000
0189,20090622,0.80,0.80,0.80,0.79,15000
0190,20090622,0.67,0.70,0.67,0.68,18517356
0191,20090622,0.395,0.44,0.395,0.42,1493000
0192,20090622,0.01,0.01,0.01,0.01,0
0193,20090622,0.06,0.065,0.059,0.064,236115008
0194,20090622,5.25,5.34,5.25,5.26,168000
0195,20090622,2.40,2.50,2.40,2.50,4000
0196,20090622,1.91,1.98,1.89,1.93,6931000
0197,20090622,0.38,0.39,0.38,0.385,11683500
0198,20090622,0.355,0.355,0.355,0.355,0
0199,20090622,1.28,1.29,1.22,1.22,1191000
0200,20090622,4.90,4.95,4.68,4.70,15536000
0201,20090622,0.122,0.122,0.12,0.119,328000
0202,20090622,0.055,0.059,0.054,0.057,113560000
0203,20090622,3.29,3.35,3.15,3.19,57418600
0204,20090622,2.24,2.30,2.16,2.16,958000
0205,20090622,0.178,0.179,0.173,0.176,1030000
0207,20090622,0.64,0.64,0.64,0.64,0
0208,20090622,0.79,0.79,0.76,0.77,4280000
0209,20090622,0.345,0.345,0.29,0.29,400000
0210,20090622,3.97,3.98,3.90,3.92,314000
0211,20090622,0.016,0.016,0.016,0.016,0
0212,20090622,9.90,9.90,9.90,9.90,5000
0213,20090622,0.39,0.39,0.39,0.39,0
0214,20090622,0.82,0.82,0.82,0.82,0
0215,20090622,1.08,1.11,1.06,1.11,7573000
0216,20090622,0.81,0.81,0.81,0.81,0
0217,20090622,0.57,0.58,0.56,0.56,1350000
0218,20090622,4.29,4.42,4.27,4.30,2690000
0219,20090622,0.64,0.64,0.64,0.64,0
0220,20090622,3.81,3.93,3.81,3.91,1707000
0221,20090622,0.59,0.64,0.51,0.53,109040000
0222,20090622,3.77,3.78,3.56,3.59,2672000
0223,20090622,0.39,0.40,0.375,0.375,1588000
0224,20090622,0.64,0.64,0.64,0.64,40000
0225,20090622,4.50,4.50,4.26,4.45,18000
0226,20090622,2.12,2.18,2.12,2.13,2394200
0227,20090622,1.09,1.12,1.06,1.07,7776000
0228,20090622,0.76,0.78,0.72,0.73,54320000
0229,20090622,0.58,0.59,0.58,0.58,120000
0230,20090622,1.21,1.21,1.16,1.18,3582000
0231,20090622,0.115,0.131,0.115,0.119,55252000
0232,20090622,0.27,0.27,0.255,0.26,30786000
0233,20090622,1.09,1.10,1.03,1.03,14470000
0234,20090622,0.14,0.14,0.137,0.137,1092000
0235,20090622,0.315,0.33,0.305,0.31,54805000
0236,20090622,1.09,1.10,1.09,1.10,42000
0237,20090622,3.80,3.80,3.80,3.80,7000
0239,20090622,1.32,1.38,1.30,1.38,97500
0240,20090622,0.32,0.335,0.31,0.315,4700000
0241,20090622,0.255,0.275,0.25,0.255,1556000
0242,20090622,4.92,5.08,4.92,4.97,3130000
0243,20090622,0.29,0.325,0.29,0.325,1058000
0244,20090622,0.31,0.31,0.255,0.28,1195000
0245,20090622,0.104,0.111,0.104,0.106,91082000
0246,20090622,6.80,6.87,6.70,6.80,827500
0247,20090622,20.30,23.20,20.10,22.35,151926
0248,20090622,0.235,0.235,0.235,0.235,0
0250,20090622,0.058,0.059,0.057,0.058,4740000
0251,20090622,3.10,3.14,3.02,3.07,128000
0252,20090622,1.50,1.50,1.50,1.50,0
0253,20090622,0.91,0.91,0.91,0.91,0
0254,20090622,0.243,0.255,0.22,0.245,4800000
0255,20090622,2.93,2.93,2.85,2.87,190166
0256,20090622,0.71,0.71,0.68,0.69,6436000
0257,20090622,2.22,2.30,2.21,2.22,5211000
0258,20090622,2.69,2.74,2.60,2.67,1708000
0259,20090622,0.35,0.35,0.35,0.35,0
0260,20090622,0.285,0.285,0.255,0.26,2560000
0261,20090622,0.011,0.011,0.01,0.01,51281000
0262,20090622,0.315,0.32,0.295,0.30,1970000
0263,20090622,0.25,0.26,0.239,0.24,118800000
0264,20090622,0.55,0.55,0.55,0.55,0
0265,20090622,0.60,0.65,0.54,0.64,130000
0266,20090622,5.90,5.90,5.90,5.90,4000
0267,20090622,15.10,15.66,15.00,15.20,4874122
0268,20090622,1.38,1.40,1.35,1.35,5792000
0269,20090622,0.093,0.098,0.093,0.096,28550000
0270,20090622,3.65,3.74,3.64,3.71,9452046
0271,20090622,0.71,0.74,0.71,0.72,655000
0272,20090622,4.92,5.07,4.88,4.99,30507984
0273,20090622,1.19,1.42,1.19,1.36,32567412
0274,20090622,0.425,0.455,0.425,0.445,9704000
0275,20090622,0.63,0.66,0.61,0.62,3655005
0276,20090622,3.03,3.09,2.96,2.97,15789160
0277,20090622,3.00,3.00,3.00,3.00,0
0278,20090622,2.00,2.00,2.00,2.00,0
0279,20090622,0.12,0.121,0.115,0.12,13522484
0280,20090622,0.86,0.87,0.84,0.85,136000
0281,20090622,0.27,0.28,0.27,0.275,1700000
0282,20090622,1.09,1.19,1.09,1.10,5494000
0283,20090622,3.19,3.19,3.12,3.12,42000
0285,20090622,5.00,5.10,4.90,5.09,1824500
0286,20090622,0.44,0.445,0.415,0.415,5688000
0287,20090622,3.51,3.51,3.51,3.51,0
0288,20090622,0.226,0.226,0.225,0.225,500000
0289,20090622,8.84,8.90,8.84,8.84,41000
0290,20090622,0.405,0.42,0.385,0.40,5932000
0291,20090622,15.40,15.64,15.30,15.44,3882510
0292,20090622,0.048,0.049,0.048,0.048,7036315
0293,20090622,9.93,10.26,9.93,9.99,4653316
0294,20090622,1.25,1.29,1.25,1.29,29000
0295,20090622,0.129,0.134,0.113,0.118,175420000
0296,20090622,0.72,0.72,0.69,0.69,105000
0297,20090622,4.08,4.18,4.02,4.08,30536508
0298,20090622,0.39,0.395,0.39,0.395,3380000
0299,20090622,0.94,0.95,0.87,0.88,19652000
0300,20090622,4.60,4.73,4.60,4.61,480000
0302,20090622,62.80,64.90,62.30,63.80,230500
0303,20090622,49.20,50.50,48.95,49.70,705000
0304,20090622,1.50,1.50,1.50,1.50,0
0305,20090622,0.86,0.86,0.86,0.86,10000
0306,20090622,0.88,0.88,0.85,0.85,10000
0307,20090622,0.095,0.095,0.091,0.091,904000
0308,20090622,1.65,1.73,1.64,1.69,12714000
0309,20090622,0.32,0.32,0.305,0.31,4390000
0310,20090622,1.70,1.70,1.65,1.70,210000
0311,20090622,0.51,0.51,0.50,0.51,2256000
0313,20090622,0.242,0.27,0.241,0.26,146424000
0315,20090622,5.25,5.25,4.86,4.91,603500
0316,20090622,30.60,31.90,30.60,31.30,541844
0317,20090622,14.40,14.88,14.40,14.58,852000
0318,20090622,0.24,0.27,0.232,0.246,55775000
0319,20090622,0.97,0.97,0.94,0.97,284000
0320,20090622,0.69,0.69,0.69,0.69,0
0321,20090622,5.80,5.80,5.55,5.61,1353000
0322,20090622,13.00,13.16,12.62,12.70,1367000
0323,20090622,4.68,4.95,4.68,4.87,36377000
0326,20090622,0.295,0.30,0.26,0.275,86821104
0328,20090622,1.82,1.82,1.82,1.82,4000
0329,20090622,0.385,0.41,0.38,0.40,486000
0330,20090622,46.70,46.70,46.05,46.45,6016668
0332,20090622,0.151,0.162,0.151,0.158,2772000
0333,20090622,0.36,0.375,0.36,0.37,492000
0334,20090622,0.198,0.204,0.198,0.20,686000
0335,20090622,0.78,0.78,0.78,0.78,0
0336,20090622,7.08,7.15,7.00,7.08,4461166
0337,20090622,2.97,3.03,2.84,2.84,3777000
0338,20090622,2.63,2.70,2.60,2.61,23344000
0339,20090622,0.40,0.42,0.40,0.415,70000
0340,20090622,0.49,0.50,0.475,0.485,157339008
0341,20090622,15.00,15.10,14.96,15.08,558056
0342,20090622,0.45,0.48,0.45,0.47,152000
0343,20090622,0.57,0.58,0.57,0.58,229800
0345,20090622,3.91,4.04,3.91,4.00,839691
0346,20090622,0.90,0.92,0.89,0.89,35950000
0347,20090622,12.18,12.98,12.18,12.44,14277929
0348,20090622,0.165,0.168,0.157,0.157,892000
0349,20090622,14.00,14.48,14.00,14.34,2036771
0350,20090622,1.48,1.58,1.43,1.43,1090000
0351,20090622,0.138,0.14,0.133,0.137,23420000
0352,20090622,0.35,0.375,0.345,0.37,56000
0353,20090622,0.118,0.123,0.118,0.122,74914000
0355,20090622,0.41,0.42,0.405,0.405,2109200
0356,20090622,0.48,0.48,0.48,0.48,0
0357,20090622,4.61,4.72,4.60,4.71,253000
0358,20090622,12.30,12.90,12.30,12.38,35771608
0359,20090622,0.66,0.68,0.64,0.64,2516000
0360,20090622,1.03,1.03,1.03,1.03,0
0361,20090622,0.375,0.44,0.375,0.39,56000
0362,20090622,0.212,0.215,0.202,0.202,9370000
0363,20090622,32.60,33.00,32.20,32.60,2406006
0364,20090622,0.29,0.30,0.29,0.29,3405200
0365,20090622,0.175,0.175,0.175,0.175,0
0366,20090622,4.35,4.35,4.27,4.31,154000
0367,20090622,0.59,0.59,0.58,0.59,1098590
0368,20090622,3.58,3.65,3.55,3.60,4341500
0369,20090622,2.40,2.40,2.39,2.40,52000
0370,20090622,0.059,0.062,0.059,0.06,30404000
0371,20090622,1.40,1.45,1.38,1.43,15048000
0372,20090622,0.61,0.62,0.57,0.59,11871878
0373,20090622,17.40,18.00,17.40,18.00,28000
0374,20090622,2.15,2.15,2.15,2.15,0
0375,20090622,3.75,3.75,3.66,3.66,151000
0376,20090622,0.10,0.10,0.10,0.10,0
0377,20090622,0.40,0.40,0.40,0.40,2000
0378,20090622,1.95,1.95,1.95,1.90,10000
0379,20090622,0.335,0.395,0.335,0.355,18090000
0380,20090622,0.06,0.079,0.059,0.075,519780000
0381,20090622,0.255,0.255,0.25,0.255,1200000
0382,20090622,0.275,0.285,0.275,0.28,4088000
0383,20090622,0.92,0.92,0.87,0.90,632000
0384,20090622,2.07,2.11,2.00,2.00,11659400
0385,20090622,0.32,0.32,0.32,0.32,0
0386,20090622,5.66,5.85,5.66,5.74,179664432
0387,20090622,0.61,0.61,0.61,0.61,0
0388,20090622,119.00,124.00,119.00,119.90,9007661
0390,20090622,5.95,6.23,5.90,6.01,29960508
0391,20090622,0.49,0.49,0.475,0.49,540000
0392,20090622,39.80,39.80,38.70,39.05,1665000
0393,20090622,2.19,2.19,2.10,2.11,840000
0395,20090622,4.50,4.50,4.04,4.30,34800
0396,20090622,1.30,1.58,1.20,1.42,42852000
0397,20090622,0.61,0.62,0.59,0.61,4092000
0398,20090622,1.54,1.57,1.53,1.57,1294000
0399,20090622,0.35,0.36,0.345,0.35,11054800
0402,20090622,0.385,0.385,0.38,0.385,358000
0403,20090622,0.445,0.445,0.425,0.43,890000
0404,20090622,0.81,0.81,0.80,0.80,520000
0405,20090622,2.55,2.59,2.52,2.57,1149000
0406,20090622,0.96,1.10,0.96,1.09,1646000
0408,20090622,3.46,3.64,3.46,3.56,564000
0409,20090622,0.395,0.405,0.395,0.40,3084000
0410,20090622,4.60,4.74,4.60,4.68,8880000
0411,20090622,3.20,3.20,3.20,3.18,10000
0412,20090622,1.19,1.22,1.18,1.21,6492940
0413,20090622,0.71,0.71,0.71,0.71,0
0416,20090622,3.30,3.31,3.30,3.30,14506000
0417,20090622,2.20,2.25,2.12,2.15,3817200
0418,20090622,0.35,0.36,0.35,0.355,570000
0419,20090622,0.057,0.061,0.056,0.059,55750000
0420,20090622,0.70,0.71,0.70,0.71,620000
0422,20090622,1.03,1.12,1.03,1.05,1650000
0423,20090622,1.72,1.81,1.70,1.80,494000
0425,20090622,6.25,6.40,6.25,6.30,1508000
0426,20090622,0.249,0.249,0.249,0.249,0
0428,20090622,3.27,3.27,3.27,3.27,0
0430,20090622,0.081,0.084,0.081,0.082,1540000
0431,20090622,0.30,0.30,0.30,0.30,0
0432,20090622,1.85,1.85,1.83,1.84,1225000
0433,20090622,0.455,0.475,0.45,0.46,91667296
0435,20090622,1.52,1.57,1.52,1.54,2994000
0438,20090622,0.53,0.53,0.53,0.53,592000
0439,20090622,0.025,0.025,0.025,0.025,0
0440,20090622,30.00,30.45,29.55,30.15,1679600
0444,20090622,0.53,0.53,0.52,0.52,75000
0448,20090622,0.465,0.465,0.44,0.45,123505
0450,20090622,1.29,1.29,1.26,1.28,232000
0451,20090622,2.00,2.00,2.00,2.00,0
0455,20090622,0.54,0.54,0.54,0.54,0
0456,20090622,0.265,0.265,0.265,0.265,0
0457,20090622,0.84,0.85,0.78,0.79,2132000
0458,20090622,1.65,1.65,1.65,1.65,0
0462,20090622,0.70,0.83,0.70,0.82,3300000
0464,20090622,0.49,0.49,0.485,0.49,60000
0467,20090622,0.56,0.59,0.56,0.56,9845000
0469,20090622,0.18,0.18,0.18,0.18,0
0471,20090622,0.138,0.175,0.138,0.163,84387504
0472,20090622,0.46,0.465,0.45,0.45,1820000
0474,20090622,0.83,0.83,0.83,0.83,0
0475,20090622,0.58,0.60,0.56,0.58,612000
0476,20090622,0.66,0.72,0.66,0.66,2660000
0477,20090622,0.78,0.83,0.78,0.80,324000
0479,20090622,0.025,0.025,0.025,0.025,0
0480,20090622,3.07,3.23,3.02,3.17,504800
0482,20090622,0.92,0.95,0.90,0.95,866000
0483,20090622,0.98,0.98,0.98,0.99,70000
0485,20090622,0.33,0.33,0.33,0.33,300000
0487,20090622,0.385,0.385,0.375,0.375,4528000
0488,20090622,0.128,0.134,0.128,0.13,13093000
0489,20090622,6.60,6.78,6.42,6.45,25818728
0491,20090622,0.053,0.057,0.05,0.052,11186450
0493,20090622,1.12,1.12,1.12,1.12,0
0494,20090622,20.65,21.20,20.60,21.00,7108223
0495,20090622,0.152,0.152,0.15,0.16,495000
0496,20090622,0.82,0.82,0.80,0.81,335000
0497,20090622,0.17,0.176,0.161,0.168,25000000
0498,20090622,0.34,0.34,0.33,0.335,4136877
0499,20090622,0.75,0.75,0.64,0.72,1240000
0500,20090622,0.55,0.56,0.54,0.55,1624000
0501,20090622,0.01,0.01,0.01,0.01,0
0502,20090622,0.58,0.58,0.58,0.58,0
0504,20090622,0.033,0.033,0.031,0.033,3869000
0505,20090622,1.23,1.28,1.21,1.22,2618000
0506,20090622,4.46,4.61,4.38,4.38,5458000
0508,20090622,1.01,1.01,1.01,1.01,12000
0509,20090622,0.285,0.285,0.275,0.275,1045000
0511,20090622,31.40,32.20,31.10,31.55,670243
0512,20090622,0.40,0.40,0.40,0.40,0
0513,20090622,1.16,1.16,1.01,1.03,700000
0515,20090622,0.78,0.80,0.78,0.78,608000
0516,20090622,0.26,0.26,0.245,0.247,52000
0517,20090622,3.65,3.74,3.62,3.66,824000
0518,20090622,1.25,1.31,1.25,1.30,136000
0519,20090622,0.20,0.20,0.20,0.20,100000
0521,20090622,0.53,0.56,0.53,0.56,440000
0522,20090622,42.45,44.00,42.00,42.10,181400
0524,20090622,0.405,0.405,0.40,0.40,140000
0525,20090622,3.74,3.80,3.65,3.77,8085000
0526,20090622,0.26,0.28,0.26,0.28,122000
0527,20090622,0.36,0.42,0.32,0.355,480000
0528,20090622,0.375,0.375,0.375,0.375,0
0528,20090622,0.375,0.375,0.375,0.375,0
0529,20090622,1.29,1.29,1.29,1.29,0
0530,20090622,0.65,0.66,0.65,0.65,2178400
0531,20090622,1.17,1.22,1.17,1.21,755000
0532,20090622,0.67,0.67,0.67,0.67,0
0533,20090622,1.78,1.82,1.77,1.77,1008000
0535,20090622,0.153,0.161,0.153,0.159,3712000
0536,20090622,0.81,0.84,0.81,0.82,474000
0538,20090622,4.99,5.10,4.94,5.02,952968
0539,20090622,1.02,1.03,0.97,0.99,12593000
0542,20090622,0.061,0.071,0.06,0.071,3666000
0543,20090622,1.86,1.93,1.86,1.93,385000
0544,20090622,0.076,0.081,0.075,0.076,22040000
0546,20090622,2.23,2.40,2.23,2.35,11454000
0547,20090622,0.18,0.18,0.18,0.18,0
0548,20090622,3.95,3.95,3.86,3.86,2283249
0549,20090622,0.40,0.405,0.39,0.395,502000
0550,20090622,0.80,0.80,0.80,0.80,198000
0551,20090622,17.24,17.76,17.20,17.24,2833500
0552,20090622,4.79,4.95,4.79,4.86,8982000
0553,20090622,1.72,1.72,1.68,1.68,598000
0554,20090622,0.43,0.44,0.40,0.405,8290000
0555,20090622,0.59,0.63,0.59,0.63,43000000
0556,20090622,1.18,1.22,1.18,1.21,64000
0557,20090622,0.55,0.55,0.55,0.55,0
0558,20090622,0.58,0.58,0.55,0.55,357500
0559,20090622,0.54,0.57,0.50,0.52,12669200
0560,20090622,1.13,1.14,1.11,1.13,496000
0563,20090622,4.95,4.95,4.95,4.95,0
0565,20090622,0.25,0.25,0.232,0.239,850000
0566,20090622,0.60,0.65,0.57,0.63,300560
0567,20090622,0.395,0.425,0.395,0.41,298000
0568,20090622,1.11,1.18,1.11,1.15,3956000
0568,20090622,1.11,1.18,1.11,1.15,3956000
0569,20090622,3.06,3.12,3.05,3.06,680000
0570,20090622,0.61,0.71,0.61,0.70,1742000
0571,20090622,1.23,1.24,1.18,1.20,4144000
0572,20090622,0.29,0.29,0.29,0.29,0
0573,20090622,2.15,2.21,2.08,2.20,197000
0575,20090622,0.27,0.275,0.26,0.26,24592320
0576,20090622,5.82,5.97,5.80,5.93,27926248
0577,20090622,0.62,0.62,0.62,0.62,0
0578,20090622,1.13,1.17,1.12,1.15,6356400
0581,20090622,1.94,2.00,1.93,1.97,1690162
0582,20090622,1.70,1.70,1.64,1.70,170000
0583,20090622,1.30,1.30,1.29,1.30,912996
0585,20090622,0.53,0.54,0.51,0.52,4692200
0586,20090622,0.00,0.00,0.00,0.00,0
0587,20090622,0.91,0.92,0.89,0.90,3392000
0588,20090622,2.51,2.57,2.48,2.49,4048000
0589,20090622,18.30,18.48,17.48,18.00,324500
0590,20090622,3.53,3.58,3.50,3.56,458000
0592,20090622,0.335,0.34,0.33,0.33,1290000
0593,20090622,2.65,2.65,2.60,2.65,27000
0595,20090622,0.30,0.31,0.29,0.305,198000
0597,20090622,0.205,0.211,0.204,0.206,14305000
0598,20090622,1.75,1.83,1.73,1.74,4436000
0599,20090622,0.75,0.75,0.75,0.75,0
0600,20090622,0.209,0.209,0.185,0.185,21656000
0601,20090622,0.174,0.175,0.174,0.175,278000
0602,20090622,0.38,0.385,0.38,0.38,300000
0603,20090622,0.375,0.39,0.37,0.375,4460000
0604,20090622,3.05,3.25,3.05,3.19,13426000
0605,20090622,0.33,0.335,0.325,0.335,6132000
0606,20090622,5.15,5.22,5.03,5.13,5330125
0607,20090622,0.48,0.48,0.48,0.48,0
0608,20090622,1.48,1.48,1.48,1.48,0
0609,20090622,0.49,0.49,0.49,0.49,0
0610,20090622,1.32,1.33,1.28,1.33,312000
0611,20090622,0.345,0.35,0.33,0.35,1228000
0612,20090622,0.118,0.122,0.118,0.12,1848000
0613,20090622,0.095,0.10,0.095,0.096,43558000
0616,20090622,0.145,0.148,0.137,0.14,26277400
0617,20090622,1.41,1.41,1.36,1.36,361955
0618,20090622,0.25,0.25,0.245,0.246,440000
0619,20090622,0.07,0.073,0.07,0.071,1500000
0620,20090622,0.046,0.048,0.046,0.048,33280000
0621,20090622,1.15,1.15,1.15,1.15,14000
0622,20090622,0.14,0.149,0.14,0.148,378819040
0623,20090622,1.67,1.74,1.66,1.73,1481000
0625,20090622,2.90,2.90,2.63,2.69,662000
0626,20090622,3.21,3.36,3.21,3.28,1048000
0627,20090622,0.014,0.014,0.014,0.014,0
0628,20090622,0.50,0.55,0.50,0.55,5368319
0629,20090622,1.33,1.33,1.20,1.23,1650000
0630,20090622,0.159,0.167,0.159,0.16,692000
0632,20090622,0.57,0.58,0.57,0.58,10000
0635,20090622,1.85,1.85,1.85,1.85,0
0636,20090622,3.71,3.77,3.67,3.68,1430000
0637,20090622,0.71,0.71,0.71,0.71,14000
0638,20090622,1.16,1.16,1.16,1.20,24000
0639,20090622,4.00,4.03,3.96,4.00,25085692
0641,20090622,1.36,1.47,1.36,1.40,2126000
0643,20090622,0.24,0.24,0.24,0.24,100000
0645,20090622,0.445,0.445,0.44,0.465,104000
0646,20090622,0.175,0.175,0.175,0.175,0
0647,20090622,0.169,0.169,0.16,0.16,518000
0648,20090622,0.08,0.081,0.078,0.078,57478000
0650,20090622,0.47,0.50,0.47,0.475,645000
0651,20090622,0.016,0.017,0.015,0.016,723120000
0653,20090622,3.59,3.64,3.59,3.59,569000
0655,20090622,0.73,0.74,0.71,0.71,1562000
0656,20090622,4.87,5.04,4.85,4.92,5383000
0657,20090622,0.33,0.33,0.33,0.33,0
0658,20090622,15.80,16.18,15.40,16.06,11628000
0659,20090622,14.82,15.18,14.50,14.84,576000
0660,20090622,0.30,0.30,0.28,0.285,6120000
0661,20090622,0.60,0.62,0.59,0.60,10994000
0662,20090622,2.40,2.42,2.38,2.39,356000
0663,20090622,0.183,0.183,0.169,0.176,3660000
0665,20090622,2.10,2.15,2.07,2.09,1235620
0666,20090622,0.143,0.145,0.138,0.138,840000
0667,20090622,0.90,0.90,0.90,0.90,98000
0668,20090622,1.69,1.80,1.69,1.70,1994000
0669,20090622,5.18,5.39,5.08,5.14,8368500
0670,20090622,1.74,1.74,1.74,1.74,0
0672,20090622,2.79,2.86,2.73,2.85,4471000
0673,20090622,0.255,0.255,0.255,0.255,75000
0674,20090622,0.39,0.39,0.37,0.38,151116000
0675,20090622,0.30,0.30,0.30,0.30,0
0676,20090622,1.36,1.36,1.36,1.36,0
0677,20090622,0.36,0.36,0.36,0.36,0
0678,20090622,1.06,1.08,1.06,1.08,268000
0679,20090622,0.33,0.33,0.325,0.34,330000
0680,20090622,0.073,0.075,0.073,0.073,20300000
0681,20090622,0.37,0.37,0.335,0.34,11464000
0682,20090622,4.70,4.78,4.66,4.72,28251484
0683,20090622,34.50,34.50,33.65,34.25,7183357
0684,20090622,1.10,1.10,1.10,1.10,58000
0685,20090622,1.16,1.16,1.16,1.16,27000
0686,20090622,0.63,0.63,0.63,0.63,0
0687,20090622,0.89,0.96,0.89,0.95,2228000
0688,20090622,16.18,16.64,16.08,16.56,15758852
0689,20090622,0.187,0.193,0.182,0.184,15900000
0690,20090622,0.111,0.117,0.11,0.113,699200000
0691,20090622,5.13,5.45,5.13,5.41,5908000
0692,20090622,0.25,0.26,0.25,0.25,492000
0693,20090622,1.42,1.42,1.42,1.42,0
0694,20090622,5.07,5.21,5.04,5.05,8705137
0696,20090622,4.05,4.20,4.05,4.20,781312
0697,20090622,1.38,1.42,1.34,1.36,94172000
0698,20090622,0.14,0.14,0.133,0.135,2090000
0700,20090622,91.00,92.90,88.30,88.90,4707825
0701,20090622,0.189,0.189,0.186,0.187,314000
0702,20090622,0.295,0.30,0.29,0.295,34645000
0703,20090622,0.385,0.395,0.37,0.395,1092000
0704,20090622,0.52,0.53,0.51,0.52,551136
0705,20090622,1.59,1.85,1.57,1.62,834000
0706,20090622,0.25,0.255,0.242,0.243,1550000
0707,20090622,0.31,0.31,0.31,0.31,0
0708,20090622,0.29,0.295,0.285,0.285,1060000
0709,20090622,1.77,1.84,1.68,1.69,9186000
0710,20090622,2.08,2.10,2.08,2.08,90000
0711,20090622,0.55,0.59,0.55,0.57,808000
0713,20090622,0.162,0.162,0.15,0.15,200000
0715,20090622,0.58,0.59,0.58,0.59,936000
0716,20090622,0.91,0.93,0.90,0.91,10526000
0717,20090622,0.42,0.43,0.415,0.42,1392000
0718,20090622,0.375,0.38,0.35,0.35,137500
0719,20090622,2.04,2.07,1.98,2.03,880000
0720,20090622,0.32,0.35,0.275,0.335,2090000
0721,20090622,0.10,0.10,0.095,0.103,7450000
0722,20090622,1.99,2.02,1.98,2.00,1165100
0723,20090622,0.12,0.13,0.116,0.129,47950000
0724,20090622,0.182,0.212,0.182,0.20,10710000
0725,20090622,0.60,0.60,0.60,0.60,0
0726,20090622,0.36,0.36,0.36,0.36,0
0727,20090622,0.54,0.55,0.54,0.55,590000
0728,20090622,3.56,3.63,3.55,3.60,101558584
0729,20090622,0.106,0.108,0.105,0.106,3440000
0730,20090622,0.485,0.485,0.485,0.485,40000
0731,20090622,0.72,0.72,0.71,0.71,86000
0732,20090622,6.00,6.10,5.95,6.02,158000
0733,20090622,2.14,2.45,2.14,2.36,3926000
0735,20090622,0.62,0.63,0.60,0.61,100820000
0736,20090622,0.13,0.133,0.125,0.13,13640000
0737,20090622,4.26,4.33,4.26,4.33,3001875
0738,20090622,0.98,1.02,0.98,1.02,1706000
0739,20090622,2.14,2.18,2.07,2.09,8816000
0743,20090622,5.97,5.99,5.90,5.91,9017000
0745,20090622,0.32,0.33,0.315,0.325,2418000
0746,20090622,1.53,1.53,1.40,1.40,1360000
0747,20090622,0.60,0.60,0.60,0.60,0
0749,20090622,0.23,0.23,0.23,0.23,0
0750,20090622,3.70,4.04,3.70,3.92,8884000
0751,20090622,1.40,1.51,1.39,1.46,17421076
0752,20090622,0.87,0.89,0.87,0.88,591137
0753,20090622,3.55,3.62,3.50,3.58,24692000
0754,20090622,10.98,11.58,10.80,11.10,15726000
0755,20090622,0.265,0.27,0.25,0.25,48410000
0756,20090622,0.82,0.85,0.82,0.85,88000
0757,20090622,2.85,2.96,2.80,2.89,10103000
0758,20090622,0.129,0.142,0.129,0.137,1403000
0759,20090622,0.18,0.18,0.18,0.18,0
0760,20090622,0.235,0.42,0.235,0.355,21185000
0761,20090622,0.236,0.247,0.233,0.234,34914000
0762,20090622,10.62,10.90,10.42,10.48,46052616
0763,20090622,27.50,28.00,27.50,27.60,755196
0764,20090622,0.60,0.66,0.60,0.60,320250
0765,20090622,0.355,0.365,0.35,0.36,840000
0766,20090622,0.135,0.147,0.135,0.146,5550000
0767,20090622,0.061,0.062,0.058,0.062,440000
0768,20090622,0.071,0.072,0.071,0.072,448000
0769,20090622,1.40,1.45,1.39,1.40,5722000
0770,20090622,1.45,1.45,1.45,1.45,2000
0771,20090622,2.53,2.59,2.53,2.54,1923000
0789,20090622,1.13,1.19,1.13,1.15,9529000
0794,20090622,1.20,1.20,1.16,1.19,174000
0800,20090622,3.16,3.27,3.08,3.10,4642000
0802,20090622,9.20,9.68,9.20,9.65,914341
0806,20090622,3.36,3.49,3.36,3.43,450000
0808,20090622,1.07,1.10,1.07,1.08,2935000
0809,20090622,1.66,1.66,1.56,1.57,4402000
0810,20090622,0.325,0.325,0.29,0.30,61090000
0811,20090622,2.86,2.98,2.86,2.93,1697000
0812,20090622,0.295,0.295,0.295,0.295,240000
0813,20090622,13.00,13.66,12.90,13.24,13822915
0814,20090622,3.86,3.93,3.85,3.85,158000
0817,20090622,2.59,2.64,2.58,2.59,11976000
0818,20090622,1.18,1.19,1.11,1.18,3387000
0819,20090622,2.25,2.36,2.25,2.27,7010100
0820,20090622,6.32,6.46,6.32,6.40,466500
0822,20090622,0.285,0.305,0.285,0.29,2950000
0823,20090622,17.00,17.14,16.80,17.00,13203905
0825,20090622,5.96,5.96,5.75,5.88,1318000
0826,20090622,2.74,2.74,2.60,2.68,161000
0828,20090622,1.71,1.74,1.65,1.67,2500000
0832,20090622,2.20,2.36,2.20,2.31,4047000
0833,20090622,0.345,0.40,0.345,0.40,235000
0834,20090622,1.13,1.20,1.12,1.17,676000
0835,20090622,0.295,0.305,0.295,0.295,7440015
0836,20090622,17.90,18.14,17.82,17.94,3522942
0838,20090622,0.74,0.74,0.70,0.70,696000
0841,20090622,1.36,1.38,1.33,1.37,1496000
0848,20090622,1.80,1.82,1.77,1.81,10620000
0850,20090622,0.44,0.495,0.44,0.465,119024000
0851,20090622,0.98,0.98,0.90,0.90,495000
0852,20090622,4.22,4.28,4.22,4.27,1268000
0855,20090622,1.95,1.97,1.92,1.96,2184000
0856,20090622,1.27,1.27,1.19,1.20,12670000
0857,20090622,8.40,8.69,8.40,8.45,127066344
0858,20090622,1.97,1.97,1.97,1.97,0
0859,20090622,0.66,0.70,0.66,0.68,62000
0860,20090622,0.61,0.74,0.61,0.66,30341212
0861,20090622,5.63,5.67,5.59,5.63,2616400
0862,20090622,3.40,3.40,3.40,3.40,14000
0868,20090622,5.85,6.20,5.75,6.06,28893600
0869,20090622,0.159,0.16,0.159,0.16,251400
0870,20090622,0.65,0.65,0.65,0.65,0
0874,20090622,4.00,4.00,3.81,3.84,2520000
0875,20090622,0.043,0.043,0.043,0.043,0
0876,20090622,0.47,0.47,0.47,0.47,4000
0878,20090622,3.10,3.35,3.10,3.33,1078000
0880,20090622,3.01,3.13,3.01,3.10,12701000
0882,20090622,5.16,5.25,4.97,5.00,4666600
0883,20090622,9.60,9.90,9.59,9.64,107265840
0885,20090622,0.285,0.31,0.285,0.29,136360000
0886,20090622,2.93,3.03,2.90,2.92,2410000
0887,20090622,0.30,0.30,0.29,0.295,2820000
0888,20090622,0.60,0.61,0.59,0.59,180000
0889,20090622,0.99,0.99,0.99,0.99,0
0894,20090622,1.30,1.50,1.30,1.49,4782000
0896,20090622,0.62,0.62,0.61,0.62,314000
0897,20090622,0.114,0.116,0.113,0.114,33852000
0898,20090622,0.15,0.15,0.15,0.15,0
0899,20090622,0.38,0.385,0.375,0.38,2680000
0900,20090622,4.79,4.80,4.79,4.80,44000
0901,20090622,0.132,0.136,0.128,0.13,1030000
0902,20090622,5.47,5.51,5.38,5.46,39921436
0903,20090622,3.39,3.55,3.39,3.49,6833345
0904,20090622,8.23,8.30,8.10,8.30,960000
0905,20090622,0.135,0.135,0.134,0.134,560000
0906,20090622,15.28,15.28,15.28,15.28,0
0907,20090622,0.70,0.70,0.70,0.72,70000
0908,20090622,0.51,0.52,0.51,0.51,864000
0909,20090622,0.71,0.77,0.67,0.73,4118000
0910,20090622,0.46,0.465,0.435,0.44,78422000
0912,20090622,0.56,0.56,0.56,0.56,4000
0913,20090622,0.084,0.091,0.084,0.089,34485280
0914,20090622,49.00,50.15,49.00,50.05,2969000
0915,20090622,0.39,0.465,0.38,0.43,5020000
0917,20090622,4.17,4.30,4.17,4.24,2581600
0918,20090622,0.16,0.162,0.16,0.161,448000
0919,20090622,0.96,1.00,0.95,1.00,1182000
0921,20090622,1.48,1.55,1.46,1.47,2312000
0922,20090622,0.52,0.53,0.465,0.47,347340608
0925,20090622,0.81,0.85,0.77,0.80,2636000
0927,20090622,1.55,1.56,1.52,1.53,420000
0928,20090622,0.40,0.40,0.40,0.40,0
0929,20090622,0.405,0.47,0.405,0.47,1175000
0931,20090622,0.68,0.71,0.67,0.68,36435000
0933,20090622,1.86,1.89,1.81,1.83,1940000
0934,20090622,1.32,1.32,1.28,1.28,64000
0938,20090622,0.43,0.43,0.43,0.43,0
0939,20090622,5.74,5.92,5.71,5.80,665368320
0941,20090622,75.95,78.30,75.75,76.45,25860816
0943,20090622,0.385,0.40,0.37,0.375,13602000
0945,20090622,157.10,158.90,155.20,156.80,139448
0952,20090622,0.33,0.33,0.33,0.33,0
0959,20090622,0.265,0.27,0.255,0.26,11500500
0963,20090622,1.22,1.22,1.22,1.22,0
0966,20090622,16.70,17.80,16.70,17.28,4056000
0968,20090622,3.33,3.34,3.22,3.26,709000
0969,20090622,0.85,0.86,0.85,0.86,850000
0970,20090622,0.355,0.36,0.355,0.355,464000
0978,20090622,0.11,0.11,0.11,0.11,200000
0979,20090622,0.61,0.65,0.57,0.65,52000
0980,20090622,10.70,10.96,10.50,10.96,216000
0981,20090622,0.38,0.395,0.38,0.385,34155000
0982,20090622,1.65,1.70,1.65,1.70,24000
0983,20090622,9.82,10.60,9.82,10.36,1564500
0984,20090622,12.50,12.50,12.50,12.50,0
0985,20090622,0.28,0.29,0.275,0.275,20920864
0986,20090622,0.60,0.65,0.60,0.63,594000
0987,20090622,0.65,0.67,0.65,0.67,189000
0988,20090622,1.11,1.13,1.09,1.12,3963159
0989,20090622,0.133,0.141,0.131,0.135,720000
0990,20090622,0.169,0.169,0.159,0.16,821200
0991,20090622,4.35,4.56,4.35,4.49,35584400
0992,20090622,2.83,2.96,2.83,2.94,21841400
0993,20090622,0.23,0.23,0.193,0.215,1104000
0995,20090622,4.21,4.24,4.17,4.21,872000
0996,20090622,2.20,2.20,2.12,2.12,256000
0997,20090622,1.60,1.60,1.60,1.60,0
0998,20090622,4.57,4.88,4.57,4.76,51112324
0999,20090622,0.71,0.71,0.69,0.70,4293498
1000,20090622,3.77,3.86,3.77,3.81,211000
1001,20090622,0.55,0.57,0.55,0.57,246000
1003,20090622,1.30,1.58,1.30,1.55,19052400
1004,20090622,1.62,1.71,1.62,1.63,155200
1005,20090622,0.435,0.45,0.435,0.445,488000
1008,20090622,1.23,1.23,1.23,1.23,0
1010,20090622,0.185,0.185,0.185,0.185,0
1013,20090622,0.114,0.12,0.108,0.115,4048000
1031,20090622,0.196,0.199,0.189,0.19,21888000
1033,20090622,1.72,1.75,1.66,1.67,23442000
1036,20090622,7.65,7.65,7.65,7.65,20000
1037,20090622,0.315,0.315,0.315,0.315,50000
1038,20090622,27.85,28.05,27.55,27.75,1181000
1041,20090622,0.029,0.03,0.028,0.029,65986000
1043,20090622,5.11,5.20,5.00,5.08,1866000
1044,20090622,35.70,37.10,35.40,36.90,3108840
1045,20090622,1.27,1.29,1.24,1.24,167500
1046,20090622,0.105,0.11,0.101,0.104,5500000
1047,20090622,0.265,0.45,0.265,0.42,234000
1049,20090622,1.97,1.97,1.90,1.90,159640
1050,20090622,0.405,0.405,0.405,0.405,0
1051,20090622,1.62,1.62,1.51,1.53,49565000
1052,20090622,3.04,3.08,3.03,3.04,198000
1053,20090622,3.05,3.21,3.04,3.15,3798000
1055,20090622,2.03,2.08,2.01,2.04,11405000
1058,20090622,0.36,0.36,0.36,0.36,0
1059,20090622,0.218,0.228,0.215,0.22,7380879
1060,20090622,0.62,0.65,0.62,0.64,10361000
1062,20090622,0.151,0.151,0.151,0.151,10000
1063,20090622,0.265,0.315,0.26,0.275,126942312
1064,20090622,0.67,0.67,0.67,0.67,20000
1065,20090622,2.09,2.10,2.01,2.03,602000
1068,20090622,12.66,12.66,12.00,12.26,8293000
1070,20090622,3.04,3.04,2.85,2.89,4630570
1071,20090622,2.50,2.54,2.30,2.49,15646000
1072,20090622,26.75,27.75,26.75,27.20,1586834
1073,20090622,0.76,0.76,0.73,0.75,56000
1076,20090622,0.295,0.295,0.295,0.295,0
1083,20090622,2.75,2.85,2.75,2.79,1978000
1088,20090622,24.90,26.05,24.85,25.30,19092468
1093,20090622,3.95,3.95,3.79,3.82,12720000
1094,20090622,0.99,1.02,0.92,0.94,50562000
1097,20090622,0.79,0.79,0.78,0.78,27000
1098,20090622,5.81,6.10,5.80,6.06,947000
1100,20090622,0.95,0.95,0.95,0.95,15400
1104,20090622,0.73,0.74,0.66,0.67,24705000
1105,20090622,0.42,0.42,0.40,0.405,820000
1108,20090622,0.87,0.87,0.87,0.87,0
1109,20090622,15.90,16.56,15.80,16.50,10677792
1111,20090622,13.00,13.00,13.00,13.02,1000
1114,20090622,1.01,1.02,0.94,0.95,65796000
1116,20090622,0.66,0.78,0.64,0.74,384000
1118,20090622,0.305,0.305,0.305,0.305,0
1120,20090622,2.30,2.31,2.30,2.31,142000
1122,20090622,1.49,1.50,1.46,1.46,5438000
1123,20090622,0.485,0.485,0.485,0.48,58000
1124,20090622,0.70,0.73,0.70,0.70,8328000
1125,20090622,0.248,0.27,0.248,0.265,41510000
1126,20090622,0.285,0.285,0.27,0.27,212000
1129,20090622,0.32,0.33,0.31,0.31,16076000
1130,20090622,0.114,0.115,0.108,0.111,11340000
1131,20090622,0.435,0.435,0.435,0.445,180000
1132,20090622,2.95,2.95,2.95,2.95,0
1133,20090622,7.20,7.47,7.20,7.27,6342000
1135,20090622,8.70,8.90,8.70,8.71,44000
1136,20090622,3.33,3.33,3.20,3.22,1598000
1137,20090622,1.63,1.67,1.63,1.67,620572
1138,20090622,10.06,10.50,10.02,10.22,10278036
1139,20090622,0.149,0.149,0.149,0.149,0
1140,20090622,0.85,0.85,0.85,0.85,0
1141,20090622,1.00,1.14,0.86,1.11,41918000
1142,20090622,0.085,0.086,0.079,0.082,187840000
1149,20090622,0.425,0.425,0.425,0.425,256000
1155,20090622,1.68,1.71,1.67,1.68,2344000
1159,20090622,0.14,0.14,0.135,0.143,40000
1160,20090622,0.36,0.36,0.36,0.36,0
1161,20090622,2.23,2.25,2.18,2.19,1516000
1163,20090622,0.32,0.335,0.315,0.315,6152000
1164,20090622,0.231,0.239,0.229,0.229,4040000
1166,20090622,0.068,0.068,0.066,0.067,50850000
1168,20090622,1.07,1.09,1.06,1.06,4454500
1169,20090622,1.08,1.16,1.08,1.11,5903000
1170,20090622,0.68,0.68,0.68,0.68,0
1171,20090622,10.02,10.30,9.93,9.99,17992314
1172,20090622,0.222,0.228,0.21,0.214,2306000
1173,20090622,0.135,0.15,0.135,0.135,1780000
1174,20090622,0.76,0.77,0.76,0.77,2726000
1175,20090622,6.21,6.43,6.21,6.26,2180000
1176,20090622,0.84,0.84,0.77,0.78,28398000
1177,20090622,1.36,1.36,1.32,1.32,3160000
1179,20090622,0.00,0.00,0.00,0.00,0
1180,20090622,0.041,0.044,0.039,0.043,82500000
1182,20090622,0.145,0.157,0.145,0.151,9935000
1184,20090622,0.75,0.75,0.75,0.75,0
1185,20090622,0.59,0.62,0.58,0.60,6137000
1186,20090622,11.80,12.00,11.60,11.92,17601000
1187,20090622,0.97,0.97,0.97,0.97,0
1188,20090622,0.12,0.12,0.12,0.12,500000
1189,20090622,0.038,0.038,0.035,0.036,173370000
1191,20090622,0.173,0.188,0.173,0.175,2672000
1192,20090622,0.18,0.182,0.166,0.168,13540000
1193,20090622,5.30,5.55,5.30,5.47,2331331
1194,20090622,0.60,0.64,0.59,0.64,7220000
1195,20090622,0.36,0.36,0.36,0.36,200000
1196,20090622,0.27,0.27,0.27,0.27,0
1198,20090622,0.485,0.485,0.465,0.465,519000
1199,20090622,8.60,8.94,8.60,8.81,8526495
1200,20090622,4.67,4.83,4.65,4.68,3326000
1201,20090622,2.00,2.13,1.98,1.98,484000
1202,20090622,1.68,1.69,1.62,1.64,994000
1203,20090622,0.99,0.99,0.96,0.98,394000
1205,20090622,2.25,2.31,2.22,2.25,10720200
1207,20090622,1.01,1.06,1.01,1.03,46064000
1208,20090622,1.96,2.05,1.96,2.03,10512000
1211,20090622,29.80,31.80,29.80,31.40,4069888
1212,20090622,10.70,10.82,10.20,10.22,2766500
1213,20090622,0.49,0.49,0.49,0.49,0
1215,20090622,0.255,0.26,0.242,0.244,97842704
1217,20090622,0.091,0.093,0.089,0.093,25704000
1218,20090622,0.199,0.199,0.199,0.199,50000
1220,20090622,1.01,1.01,1.01,1.01,0
1221,20090622,2.52,2.52,2.51,2.51,21174
1222,20090622,0.178,0.18,0.176,0.178,19206400
1223,20090622,0.27,0.27,0.25,0.255,418056
1224,20090622,4.79,5.04,4.79,4.88,15757000
1225,20090622,0.63,0.66,0.63,0.66,454000
1226,20090622,0.485,0.485,0.485,0.485,0
1227,20090622,0.20,0.22,0.199,0.209,42800000
1228,20090622,0.065,0.068,0.063,0.065,183470000
1229,20090622,1.12,1.14,1.10,1.14,50000
1333,20090622,9.40,9.57,9.17,9.20,22039700
1368,20090622,3.73,3.82,3.59,3.62,9367000
1382,20090622,1.74,1.74,1.67,1.74,1908000
1383,20090622,0.80,0.81,0.80,0.81,432000
1386,20090622,0.64,0.65,0.64,0.64,835000
1387,20090622,1.63,1.65,1.60,1.65,71525000
1388,20090622,2.14,2.15,2.10,2.13,230000
1389,20090622,1.47,1.64,1.47,1.62,8610000
1393,20090622,5.97,6.17,5.90,5.97,16256267
1398,20090622,5.20,5.40,5.20,5.36,431211008
1399,20090622,1.00,1.02,0.99,0.99,1870000
1688,20090622,13.28,13.86,13.28,13.46,8004600
1766,20090622,4.70,4.71,4.60,4.61,16749425
1800,20090622,9.25,9.42,9.15,9.25,54821832
1808,20090622,0.29,0.30,0.29,0.29,1332000
1812,20090622,5.95,6.21,5.95,6.00,7923500
1813,20090622,4.66,4.92,4.60,4.77,6059500
1818,20090622,12.60,12.80,12.50,12.50,864500
1828,20090622,2.28,2.33,2.24,2.27,2486000
1832,20090622,2.37,2.37,2.36,2.36,78500
1833,20090622,3.48,3.48,3.33,3.40,1201769
1836,20090622,11.60,12.24,11.50,12.18,235500
1838,20090622,2.33,2.38,2.28,2.31,4821000
1862,20090622,33.00,33.70,33.00,33.60,11400
1868,20090622,2.40,2.56,2.38,2.48,3343500
1880,20090622,6.80,6.91,6.48,6.82,16437879
1881,20090622,1.16,1.20,1.16,1.19,825000
1882,20090622,2.00,2.00,1.94,1.99,985000
1883,20090622,1.86,1.91,1.80,1.81,1939850
1886,20090622,5.61,5.70,5.56,5.60,3972500
1888,20090622,3.95,4.06,3.95,3.98,1943000
1889,20090622,0.86,0.87,0.84,0.84,2337500
1893,20090622,6.55,6.87,6.46,6.70,23036000
1898,20090622,8.77,9.08,8.76,8.87,43954984
1899,20090622,2.22,2.41,2.20,2.36,5463000
1919,20090622,9.50,9.87,9.50,9.52,52868104
1991,20090622,0.83,0.83,0.78,0.81,414000
1997,20090622,1.56,1.66,1.56,1.65,1828462
2000,20090622,1.08,1.12,1.04,1.06,3412000
2002,20090622,2.15,2.15,2.10,2.13,1263500
2005,20090622,0.99,1.00,0.93,0.95,4045000
2006,20090622,1.55,1.60,1.55,1.56,5844000
2007,20090622,3.64,3.71,3.58,3.64,17168490
2018,20090622,5.40,5.75,5.40,5.61,2121000
2020,20090622,8.25,8.89,8.25,8.78,4620000
2028,20090622,0.38,0.38,0.38,0.38,0
2038,20090622,5.33,5.41,5.24,5.28,11790900
2088,20090622,1.53,1.60,1.53,1.56,2386000
2300,20090622,4.96,5.00,4.90,4.95,1666427
2302,20090622,8.45,8.65,8.45,8.58,225000
2307,20090622,0.54,0.54,0.52,0.53,112000
2309,20090622,0.46,0.57,0.45,0.48,88668000
2310,20090622,0.51,0.51,0.485,0.485,468000
2312,20090622,0.17,0.178,0.168,0.168,5325000
2313,20090622,3.16,3.35,3.16,3.35,795412
2314,20090622,7.60,8.00,7.60,7.88,1743000
2317,20090622,0.59,0.65,0.57,0.59,11420000
2319,20090622,18.26,18.36,17.74,18.08,3061737
2320,20090622,0.79,0.80,0.79,0.80,990000
2322,20090622,0.156,0.156,0.156,0.156,0
2323,20090622,0.19,0.19,0.19,0.19,0
2324,20090622,0.29,0.31,0.29,0.305,7080000
2326,20090622,0.08,0.08,0.08,0.08,0
2327,20090622,0.246,0.25,0.235,0.245,3120000
2328,20090622,5.50,5.69,5.50,5.54,19278000
2330,20090622,0.55,0.55,0.55,0.56,112000
2332,20090622,1.78,1.80,1.76,1.79,7487000
2333,20090622,5.90,6.14,5.90,6.11,2231000
2336,20090622,0.07,0.07,0.07,0.07,0
2337,20090622,2.53,2.64,2.53,2.54,5142000
2338,20090622,25.50,26.05,25.40,25.45,1201000
2339,20090622,0.73,0.73,0.73,0.73,0
2340,20090622,0.83,0.86,0.83,0.86,24056
2341,20090622,1.43,1.43,1.42,1.42,70000
2342,20090622,3.77,3.85,3.77,3.82,1596600
2343,20090622,5.05,5.20,5.05,5.10,11096000
2345,20090622,1.45,1.47,1.43,1.47,5638000
2348,20090622,0.87,0.87,0.86,0.86,616000
2349,20090622,0.245,0.28,0.24,0.275,52336000
2355,20090622,4.05,4.26,4.05,4.05,744000
2356,20090622,7.30,7.40,7.28,7.40,2074491
2357,20090622,1.87,1.90,1.85,1.86,4820000
2358,20090622,0.94,0.94,0.94,0.94,0
2362,20090622,0.255,0.26,0.246,0.255,271000
2366,20090622,1.57,1.58,1.50,1.52,4042000
2368,20090622,1.79,2.01,1.79,1.99,3846000
2369,20090622,0.52,0.56,0.51,0.54,21952000
2371,20090622,1.80,1.84,1.78,1.78,456000
2379,20090622,0.24,0.28,0.24,0.265,544000
2380,20090622,2.46,2.53,2.46,2.48,9942000
2382,20090622,0.93,0.96,0.93,0.95,293000
2383,20090622,0.445,0.47,0.445,0.45,640000
2387,20090622,9.88,10.08,9.88,10.08,550000
2388,20090622,13.22,13.46,12.86,12.98,40961980
2389,20090622,0.255,0.26,0.245,0.245,1564000
2398,20090622,1.05,1.05,1.05,1.05,178000
2600,20090622,7.54,7.95,7.54,7.76,47399420
2618,20090622,0.75,0.75,0.70,0.72,1024200
2626,20090622,1.88,2.04,1.88,1.95,18196000
2628,20090622,28.25,29.05,28.15,28.25,55240512
2633,20090622,1.47,1.48,1.46,1.47,2806000
2662,20090622,0.29,0.29,0.285,0.285,200000
2668,20090622,0.25,0.25,0.25,0.25,0
2678,20090622,0.75,0.75,0.75,0.75,104000
2688,20090622,12.06,12.20,11.94,11.98,3037100
2689,20090622,5.00,5.15,4.90,5.00,8567000
2698,20090622,3.82,3.95,3.82,3.85,913456
2700,20090622,0.099,0.099,0.099,0.099,0
2722,20090622,1.34,1.37,1.33,1.35,17464000
2727,20090622,3.34,3.42,3.26,3.29,27204000
2728,20090622,0.62,0.62,0.62,0.62,0
2777,20090622,16.80,17.44,16.78,16.88,15516269
2778,20090622,2.52,2.59,2.52,2.58,9145376
2788,20090622,1.32,1.34,1.31,1.33,429621
2800,20090622,18.22,18.74,18.22,18.40,7690207
2823,20090622,13.50,13.72,13.40,13.54,77018208
2833,20090622,183.00,187.00,182.50,184.50,6400
2866,20090622,2.08,2.16,2.08,2.11,58745152
2868,20090622,2.85,3.05,2.80,3.05,8461374
2877,20090622,6.90,7.00,6.80,7.00,53852
2878,20090622,0.62,0.63,0.61,0.61,6910000
2880,20090622,3.24,3.32,3.20,3.25,8114000
2882,20090622,1.47,1.56,1.46,1.50,8792000
2883,20090622,8.69,8.86,8.61,8.85,17523740
2888,20090622,154.00,155.30,151.00,153.60,590907
2889,20090622,1.38,1.43,1.37,1.38,3338000
2898,20090622,1.20,1.34,1.20,1.29,3790000
2899,20090622,6.62,6.85,6.58,6.62,23035034
3300,20090622,1.01,1.08,1.01,1.05,312000
3303,20090622,0.82,0.85,0.82,0.85,162000
3308,20090622,8.00,8.09,8.00,8.00,3166000
3311,20090622,2.87,2.89,2.79,2.80,6876000
3313,20090622,1.44,1.49,1.43,1.46,1163000
3318,20090622,1.41,1.41,1.40,1.40,90000
3322,20090622,0.68,0.76,0.68,0.76,9716000
3323,20090622,15.62,15.76,15.06,15.26,9160676
3328,20090622,7.42,8.00,7.40,7.80,123167816
3330,20090622,2.92,2.98,2.88,2.89,1829000
3331,20090622,3.86,4.07,3.86,4.05,1428000
3335,20090622,0.83,0.85,0.80,0.81,732000
3336,20090622,4.26,4.29,4.23,4.24,3152000
3337,20090622,1.00,1.02,0.98,0.98,2570000
3339,20090622,3.38,3.53,3.35,3.41,8975000
3344,20090622,1.02,1.02,1.02,1.02,0
3355,20090622,0.216,0.216,0.20,0.201,1616000
3366,20090622,2.08,2.09,2.00,2.00,442000
3368,20090622,11.10,11.10,10.74,10.90,910500
3377,20090622,8.19,8.39,8.06,8.37,38180000
3378,20090622,1.53,1.56,1.51,1.53,15198000
3382,20090622,3.30,3.78,3.30,3.65,6985000
3383,20090622,9.68,10.36,9.58,10.10,32631036
3389,20090622,2.80,2.88,2.80,2.88,3952000
3393,20090622,6.10,6.15,5.95,6.03,3526000
3398,20090622,0.93,0.95,0.92,0.93,445100
3399,20090622,2.05,2.06,2.03,2.04,333000
3800,20090622,2.50,2.50,2.50,2.50,0
3808,20090622,6.70,7.18,6.60,7.09,13625300
3813,20090622,1.11,1.16,1.04,1.06,15856000
3818,20090622,4.72,4.93,4.72,4.87,4180000
3823,20090622,0.21,0.21,0.21,0.21,388000
3828,20090622,1.05,1.14,1.05,1.11,63000
3833,20090622,4.42,4.54,4.35,4.46,4082000
3838,20090622,0.62,0.63,0.61,0.62,3575000
3868,20090622,3.40,3.47,3.40,3.45,270000
3883,20090622,1.93,2.06,1.93,1.99,6562000
3888,20090622,5.40,5.45,5.19,5.20,3495000
3889,20090622,1.03,1.03,1.01,1.01,754051
3898,20090622,11.66,11.66,11.34,11.48,1902333
3899,20090622,4.00,4.01,3.86,3.91,702000
3900,20090622,10.70,11.50,10.70,11.00,6148000
3918,20090622,1.05,1.10,1.05,1.09,4244483
3928,20090622,9.33,9.33,9.25,9.32,113000
3933,20090622,3.12,3.18,3.07,3.09,2288000
3938,20090622,0.53,0.55,0.52,0.53,5788000
3968,20090622,16.60,17.14,16.32,16.74,46633220
3983,20090622,4.34,4.39,4.26,4.36,3970000
3988,20090622,3.50,3.65,3.49,3.56,513861312
3989,20090622,0.65,0.69,0.64,0.68,758000
3993,20090622,5.40,5.60,5.30,5.46,13957657
3998,20090622,0.87,0.87,0.83,0.83,4782000
3999,20090622,1.59,1.62,1.58,1.58,745000
8002,20090622,0.69,0.69,0.69,0.69,0
8003,20090622,0.28,0.285,0.27,0.275,1600000
8005,20090622,0.455,0.47,0.455,0.47,124000
8006,20090622,3.93,4.13,3.93,4.13,16750
8007,20090622,0.61,0.61,0.61,0.61,0
8008,20090622,0.76,0.79,0.76,0.79,114000
8009,20090622,0.74,0.74,0.74,0.74,0
8010,20090622,0.015,0.015,0.015,0.015,0
8011,20090622,0.085,0.085,0.083,0.084,2980000
8013,20090622,0.145,0.145,0.145,0.145,0
8015,20090622,0.57,0.59,0.57,0.58,80000
8016,20090622,1.44,1.44,1.44,1.44,0
8017,20090622,0.054,0.055,0.052,0.054,78743360
8019,20090622,0.122,0.122,0.122,0.122,435000
8021,20090622,0.275,0.295,0.25,0.26,17690176
8022,20090622,0.66,0.67,0.63,0.64,3108000
8025,20090622,0.12,0.147,0.12,0.145,1652000
8026,20090622,0.365,0.365,0.365,0.365,16000
8028,20090622,0.082,0.085,0.08,0.081,5188000
8029,20090622,0.70,0.70,0.65,0.70,180000
8032,20090622,0.085,0.10,0.085,0.10,4890000
8033,20090622,0.12,0.132,0.12,0.132,730000
8035,20090622,0.335,0.34,0.33,0.33,24133860
8037,20090622,0.24,0.24,0.24,0.24,0
8041,20090622,0.37,0.37,0.35,0.365,5820000
8042,20090622,0.00,0.00,0.00,0.00,0
8043,20090622,0.20,0.20,0.17,0.28,116000
8045,20090622,0.265,0.265,0.265,0.265,90000
8046,20090622,0.63,0.64,0.60,0.62,20832000
8047,20090622,0.19,0.19,0.176,0.186,1165000
8048,20090622,0.069,0.069,0.065,0.069,260000
8049,20090622,0.315,0.315,0.315,0.285,4000
8050,20090622,0.225,0.245,0.205,0.245,1110000
8051,20090622,0.248,0.248,0.248,0.248,0
8052,20090622,2.00,2.00,2.00,2.00,100000
8053,20090622,0.355,0.355,0.32,0.32,1130000
8055,20090622,0.238,0.24,0.233,0.236,3392000
8058,20090622,3.15,3.20,3.15,3.19,108000
8060,20090622,0.111,0.111,0.105,0.116,200000
8061,20090622,0.09,0.09,0.09,0.09,150000
8063,20090622,0.88,0.88,0.85,0.85,81000
8065,20090622,0.445,0.445,0.445,0.445,0
8067,20090622,0.182,0.182,0.182,0.182,0
8068,20090622,0.114,0.114,0.114,0.114,40000
8069,20090622,10.82,10.82,10.50,10.82,85000
8070,20090622,0.495,0.495,0.41,0.44,3362000
8071,20090622,0.112,0.139,0.112,0.133,282630016
8075,20090622,0.145,0.145,0.132,0.142,1120000
8076,20090622,0.275,0.40,0.27,0.27,445000
8078,20090622,0.68,0.68,0.66,0.66,82000
8079,20090622,0.23,0.24,0.229,0.23,460000
8080,20090622,0.73,0.76,0.73,0.76,14000
8081,20090622,0.38,0.40,0.38,0.40,170000
8082,20090622,0.14,0.14,0.14,0.14,200000
8083,20090622,0.067,0.07,0.064,0.069,1378000
8086,20090622,0.135,0.14,0.12,0.138,2960000
8088,20090622,0.221,0.238,0.221,0.223,1194000
8089,20090622,0.89,0.98,0.89,0.95,3088000
8090,20090622,0.00,0.00,0.00,0.00,0
8091,20090622,0.16,0.173,0.16,0.16,1100000
8092,20090622,0.065,0.065,0.065,0.065,0
8095,20090622,0.36,0.36,0.315,0.325,555000
8096,20090622,0.73,0.74,0.73,0.73,100000
8100,20090622,0.15,0.15,0.15,0.15,0
8101,20090622,0.00,0.00,0.00,0.00,0
8102,20090622,0.61,0.61,0.61,0.60,256000
8103,20090622,0.45,0.45,0.42,0.42,134400
8106,20090622,0.205,0.205,0.205,0.205,0
8108,20090622,0.161,0.164,0.155,0.158,7624000
8109,20090622,0.116,0.116,0.116,0.116,0
8110,20090622,0.108,0.108,0.108,0.108,0
8111,20090622,0.455,0.50,0.455,0.47,2415000
8112,20090622,0.76,0.76,0.76,0.76,0
8115,20090622,0.19,0.19,0.19,0.19,0
8116,20090622,0.223,0.223,0.21,0.213,129705000
8117,20090622,0.059,0.066,0.058,0.064,79030000
8118,20090622,1.77,1.77,1.77,1.77,0
8119,20090622,0.13,0.14,0.13,0.135,920000
8120,20090622,0.048,0.048,0.048,0.048,0
8123,20090622,0.425,0.44,0.42,0.425,6888000
8126,20090622,0.235,0.235,0.235,0.235,140000
8128,20090622,0.079,0.085,0.076,0.08,40872000
8129,20090622,0.094,0.094,0.094,0.094,0
8130,20090622,0.29,0.31,0.285,0.31,1580000
8131,20090622,0.161,0.161,0.161,0.239,294000
8136,20090622,0.13,0.138,0.128,0.128,5968000
8137,20090622,0.52,0.52,0.50,0.50,192000
8139,20090622,0.19,0.19,0.19,0.19,0
8141,20090622,0.00,0.00,0.00,0.00,0
8143,20090622,0.066,0.066,0.062,0.064,8260000
8148,20090622,0.31,0.31,0.31,0.31,0
8149,20090622,1.40,1.40,1.40,1.40,0
8150,20090622,0.74,0.80,0.74,0.78,21760000
8151,20090622,0.216,0.216,0.216,0.216,100000
8153,20090622,0.39,0.395,0.365,0.375,8566000
8155,20090622,0.70,0.70,0.70,0.70,0
8158,20090622,0.27,0.27,0.27,0.27,0
8167,20090622,0.154,0.161,0.153,0.153,13280000
8169,20090622,0.17,0.17,0.17,0.18,20000
8171,20090622,0.117,0.117,0.117,0.117,0
8172,20090622,0.116,0.117,0.115,0.116,1261920
8173,20090622,0.135,0.145,0.135,0.138,22640000
8175,20090622,0.098,0.098,0.094,0.094,300000
8176,20090622,0.46,0.46,0.46,0.46,20000
8178,20090622,0.101,0.101,0.101,0.101,0
8180,20090622,1.56,1.56,1.56,1.56,0
8182,20090622,0.71,0.73,0.66,0.72,22060000
8186,20090622,0.166,0.173,0.16,0.166,6720000
8188,20090622,0.345,0.345,0.345,0.345,0
8189,20090622,0.23,0.23,0.23,0.23,20000
8190,20090622,0.06,0.06,0.06,0.06,20000
8192,20090622,0.12,0.125,0.118,0.12,784000
8196,20090622,0.46,0.46,0.44,0.45,445000
8197,20090622,0.124,0.125,0.124,0.125,330000
8198,20090622,0.32,0.32,0.32,0.32,0
8199,20090622,19.50,19.92,19.00,19.86,564000
8200,20090622,0.053,0.074,0.053,0.066,3200000
8201,20090622,0.33,0.33,0.33,0.33,0
8202,20090622,0.096,0.097,0.088,0.089,28570000
8203,20090622,0.68,0.68,0.64,0.67,1330000
8205,20090622,0.30,0.30,0.30,0.30,20000
8206,20090622,0.82,0.83,0.76,0.81,265000
8208,20090622,1.18,1.18,1.17,1.17,12000
8210,20090622,0.28,0.28,0.27,0.275,800000
8211,20090622,0.077,0.077,0.077,0.077,0
8212,20090622,0.295,0.295,0.295,0.295,110000
8213,20090622,0.084,0.087,0.082,0.082,240000
8216,20090622,0.56,0.56,0.56,0.56,0
8217,20090622,2.90,2.90,2.90,2.96,88000
8220,20090622,0.067,0.067,0.06,0.061,93416000
8221,20090622,0.62,0.67,0.62,0.64,340000
8222,20090622,0.00,0.00,0.00,0.00,0
8225,20090622,0.58,0.58,0.58,0.58,30000
8226,20090622,0.225,0.225,0.225,0.225,0
8227,20090622,0.275,0.275,0.265,0.32,112000
8233,20090622,0.38,0.38,0.355,0.38,852200
8247,20090622,2.35,2.45,2.34,2.42,242000
8250,20090622,0.032,0.032,0.03,0.032,731800000
8251,20090622,0.53,0.53,0.52,0.52,336000
8253,20090622,0.33,0.33,0.33,0.33,0
8258,20090622,0.169,0.192,0.163,0.17,7890000
8259,20090622,0.365,0.365,0.355,0.36,3790000
8262,20090622,2.30,2.89,2.30,2.60,704600
8266,20090622,0.19,0.195,0.18,0.18,488000
8270,20090622,0.76,0.76,0.75,0.75,230000
8271,20090622,0.295,0.32,0.29,0.29,210000
8272,20090622,0.55,0.55,0.55,0.55,500000
8273,20090622,0.91,0.91,0.91,0.91,0
8277,20090622,8.57,8.75,8.45,8.49,289000
8279,20090622,0.325,0.35,0.325,0.35,1588000
8285,20090622,1.56,1.59,1.54,1.56,4464000
8286,20090622,0.65,0.65,0.65,0.65,0
8287,20090622,4.45,4.59,4.30,4.47,149000
8290,20090622,0.85,0.87,0.85,0.86,690000
8292,20090622,0.40,0.40,0.40,0.40,100000
8293,20090622,0.50,0.50,0.50,0.50,0
8298,20090622,0.275,0.275,0.275,0.29,10000
8299,20090622,0.131,0.15,0.131,0.145,71768000
8301,20090622,0.31,0.33,0.305,0.305,360000
8306,20090622,1.35,1.38,1.27,1.29,5327500
8310,20090622,0.00,0.00,0.00,0.00,0
8313,20090622,0.43,0.43,0.43,0.43,0
8317,20090622,0.117,0.133,0.115,0.133,4890000
8319,20090622,1.75,1.75,1.75,1.75,0
8329,20090622,1.70,1.72,1.50,1.52,8915000
8331,20090622,1.05,1.05,1.04,1.04,200000
8340,20090622,0.22,0.22,0.22,0.22,0
8348,20090622,1.17,1.17,1.17,1.17,0
8398,20090622,0.03,0.03,0.03,0.03,0
DJI,20090622,8556.96,8616.59,8496.73,8539.73,528713984
HSI,20090622,17906.391,18398.92,17906.391,18059.551,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多