2009-07-02

0001,20090702,92.00,92.00,86.50,87.25,5628243
0002,20090702,51.80,51.80,51.10,51.20,8356904
0003,20090702,16.96,16.96,15.78,16.02,14643088
0004,20090702,34.60,34.60,30.75,31.45,7887055
0005,20090702,65.60,65.65,63.80,63.95,38691352
0006,20090702,43.60,43.60,42.25,42.55,7349885
0007,20090702,0.70,0.70,0.67,0.67,294000
0008,20090702,2.05,2.05,2.01,2.03,11347367
0009,20090702,0.265,0.265,0.265,0.265,2000
0010,20090702,36.55,37.20,35.65,35.80,1553600
0011,20090702,110.30,110.70,106.00,106.30,3423805
0012,20090702,45.75,46.30,42.00,43.60,4137249
0013,20090702,52.20,52.40,49.80,50.25,12821625
0014,20090702,19.56,19.58,18.02,18.28,7220596
0015,20090702,0.70,0.70,0.68,0.69,888000
0016,20090702,98.85,99.75,95.20,95.80,7423499
0017,20090702,14.70,14.70,13.94,14.16,7414649
0018,20090702,0.91,0.92,0.91,0.91,2313200
0019,20090702,78.00,78.00,72.85,73.05,3500656
0020,20090702,20.60,22.30,19.50,20.80,1535000
0021,20090702,0.235,0.235,0.235,0.235,0
0022,20090702,0.099,0.099,0.099,0.098,160000
0023,20090702,23.45,24.30,23.05,23.30,9303322
0024,20090702,0.217,0.217,0.207,0.211,3454000
0025,20090702,4.65,4.65,4.65,4.65,3231
0026,20090702,49.95,49.95,49.95,49.95,0
0027,20090702,2.08,2.12,1.98,2.05,6503451
0028,20090702,3.92,3.92,3.76,3.78,1291000
0029,20090702,1.44,1.44,1.43,1.43,40000
0030,20090702,3.01,3.20,2.80,2.89,4060000
0031,20090702,0.76,0.78,0.72,0.72,13007132
0032,20090702,5.64,5.64,5.64,5.65,5000
0033,20090702,1.04,1.04,0.93,0.97,280000
0034,20090702,6.95,6.95,6.58,6.60,3229000
0035,20090702,1.60,1.68,1.60,1.66,22579518
0036,20090702,0.51,0.51,0.51,0.51,0
0037,20090702,0.215,0.215,0.215,0.215,100000
0038,20090702,2.28,2.33,2.23,2.28,6751000
0039,20090702,0.35,0.35,0.35,0.33,90000
0040,20090702,0.84,0.85,0.81,0.81,218000
0041,20090702,16.20,16.30,16.02,16.04,889700
0042,20090702,1.78,1.78,1.57,1.63,2482000
0043,20090702,0.245,0.245,0.245,0.245,390000
0044,20090702,93.70,93.70,91.85,93.25,250200
0045,20090702,7.78,7.81,7.50,7.77,934000
0046,20090702,1.20,1.20,1.20,1.20,30000
0047,20090702,0.34,0.35,0.34,0.35,482000
0048,20090702,0.66,0.66,0.66,0.66,0
0049,20090702,4.50,4.55,4.49,4.50,566713
0050,20090702,5.00,5.00,4.93,4.94,506587
0051,20090702,5.70,5.70,5.51,5.52,70084
0052,20090702,7.58,7.70,7.39,7.56,410500
0053,20090702,67.75,68.45,66.45,67.75,51941
0054,20090702,24.95,24.95,24.15,24.30,1532292
0055,20090702,0.28,0.28,0.235,0.242,53890000
0056,20090702,1.02,1.02,1.00,1.02,799560
0057,20090702,1.99,1.99,1.90,1.90,256000
0058,20090702,0.199,0.199,0.199,0.199,0
0059,20090702,0.57,0.57,0.56,0.56,1926000
0060,20090702,0.82,0.82,0.82,0.82,100000
0061,20090702,1.73,1.73,1.73,1.73,0
0062,20090702,20.70,21.15,20.70,20.85,57004
0063,20090702,0.13,0.16,0.13,0.15,3974000
0064,20090702,0.57,0.59,0.56,0.58,13910000
0066,20090702,23.80,23.95,23.50,23.55,5216024
0067,20090702,2.33,2.38,2.29,2.30,29421000
0068,20090702,3.00,3.00,3.00,3.01,1000
0069,20090702,12.06,12.20,11.50,11.52,2378825
0070,20090702,0.153,0.175,0.153,0.164,1487000
0071,20090702,7.47,7.48,7.46,7.46,57000
0074,20090702,2.15,2.15,2.08,2.13,1724000
0075,20090702,1.25,1.32,1.25,1.30,125000
0076,20090702,0.046,0.048,0.045,0.046,37854000
0077,20090702,1.11,1.12,1.10,1.10,396000
0078,20090702,2.04,2.04,1.96,1.97,2483509
0079,20090702,0.345,0.345,0.345,0.345,0
0080,20090702,13.30,13.30,13.30,13.30,0
0081,20090702,3.55,3.55,3.55,3.55,31000
0082,20090702,0.68,0.71,0.66,0.67,41070000
0083,20090702,13.16,13.30,12.74,12.86,15010841
0084,20090702,0.51,0.52,0.50,0.50,415000
0085,20090702,0.76,0.77,0.72,0.75,3790000
0086,20090702,5.10,5.10,4.96,4.99,137000
0087,20090702,14.96,14.96,14.24,14.26,771000
0088,20090702,4.30,4.37,4.28,4.36,404000
0089,20090702,2.50,2.50,2.50,2.50,45000
0091,20090702,0.107,0.108,0.096,0.098,75910000
0092,20090702,0.285,0.285,0.265,0.275,24377240
0093,20090702,1.00,1.00,0.97,0.97,200000
0094,20090702,1.15,1.36,1.15,1.21,9938000
0095,20090702,0.315,0.315,0.29,0.30,360640
0096,20090702,153.50,153.50,153.50,153.50,0
0097,20090702,0.59,0.60,0.56,0.58,8142000
0098,20090702,1.68,1.78,1.65,1.71,166000
0099,20090702,0.76,0.76,0.76,0.76,224000
0100,20090702,3.15,3.15,3.15,3.15,430787
0101,20090702,25.50,25.70,24.25,24.50,14663976
0102,20090702,1.30,1.30,1.30,1.30,0
0103,20090702,0.63,0.64,0.61,0.62,4226000
0104,20090702,0.69,0.71,0.69,0.69,261960
0105,20090702,15.60,15.80,15.60,15.80,30000
0106,20090702,0.265,0.27,0.255,0.255,2284000
0107,20090702,3.36,3.62,3.30,3.51,30558348
0108,20090702,2.05,2.05,1.90,1.90,238000
0109,20090702,0.035,0.035,0.033,0.034,78805000
0110,20090702,0.395,0.40,0.37,0.395,1492000
0111,20090702,2.01,2.34,2.01,2.34,1060000
0112,20090702,1.41,1.45,1.40,1.45,56181
0113,20090702,3.44,3.44,3.34,3.35,2335500
0114,20090702,0.65,0.65,0.65,0.65,2905000
0115,20090702,0.12,0.12,0.12,0.12,0
0116,20090702,5.99,6.00,5.80,5.85,182000
0117,20090702,0.60,0.64,0.60,0.61,76000
0118,20090702,0.42,0.445,0.42,0.42,236000
0119,20090702,4.95,5.08,4.84,4.87,14251000
0120,20090702,0.33,0.33,0.305,0.31,640000
0121,20090702,0.135,0.137,0.134,0.137,1900000
0122,20090702,0.355,0.355,0.35,0.35,397000
0123,20090702,1.75,1.76,1.71,1.71,19834600
0124,20090702,1.38,1.42,1.35,1.35,1088000
0125,20090702,2.39,2.42,2.38,2.40,592000
0126,20090702,0.95,0.98,0.94,0.98,334000
0127,20090702,14.70,14.82,13.38,13.44,8631659
0128,20090702,0.335,0.335,0.30,0.315,2348028
0129,20090702,0.101,0.102,0.10,0.101,12329701
0130,20090702,1.00,1.00,0.99,0.99,300000
0131,20090702,1.75,1.80,1.71,1.72,390000
0132,20090702,0.23,0.23,0.23,0.23,610000
0133,20090702,14.50,14.80,14.06,14.06,713000
0135,20090702,6.33,6.39,5.94,6.03,38940092
0136,20090702,1.67,1.72,1.62,1.65,3521700
0137,20090702,2.26,2.40,2.26,2.27,300000
0138,20090702,0.69,0.69,0.65,0.66,183500
0139,20090702,0.167,0.167,0.151,0.153,3400000
0140,20090702,0.15,0.15,0.15,0.15,0
0141,20090702,0.62,0.62,0.62,0.62,0
0142,20090702,4.48,4.57,4.37,4.45,3744018
0143,20090702,0.076,0.084,0.073,0.077,21746000
0144,20090702,23.20,23.45,22.15,22.90,12861032
0145,20090702,0.85,0.85,0.85,0.85,0
0146,20090702,1.61,1.61,1.60,1.60,38000
0147,20090702,5.10,5.10,5.00,5.00,419600
0148,20090702,19.58,19.98,19.22,19.40,1363386
0149,20090702,0.24,0.25,0.22,0.222,58945000
0151,20090702,4.38,4.52,4.34,4.40,15510114
0152,20090702,0.53,0.54,0.52,0.53,82735000
0154,20090702,1.08,1.08,0.99,1.00,6927000
0155,20090702,0.14,0.142,0.13,0.13,36780000
0156,20090702,0.154,0.157,0.147,0.148,8108000
0157,20090702,1.28,1.33,1.28,1.29,1150000
0158,20090702,59.50,59.50,59.50,59.50,528
0159,20090702,1.09,1.12,1.03,1.08,1445200
0160,20090702,1.99,2.00,1.95,1.95,258968
0161,20090702,2.49,2.49,2.30,2.42,362000
0162,20090702,0.27,0.27,0.27,0.27,400000
0163,20090702,0.99,1.00,0.95,0.98,3312300
0164,20090702,0.43,0.43,0.40,0.42,415000
0165,20090702,19.60,19.66,18.68,18.92,3124960
0166,20090702,0.54,0.55,0.47,0.48,244475008
0167,20090702,0.187,0.187,0.176,0.178,3722000
0168,20090702,24.80,25.00,24.20,24.70,1532730
0169,20090702,0.38,0.385,0.335,0.335,300000
0170,20090702,4.00,4.00,4.00,4.00,5000
0171,20090702,1.17,1.18,1.13,1.13,2380000
0172,20090702,0.51,0.53,0.50,0.50,1150000
0173,20090702,2.91,3.04,2.86,3.02,18314220
0174,20090702,0.51,0.51,0.51,0.51,0
0175,20090702,1.40,1.42,1.36,1.38,25131500
0176,20090702,0.222,0.222,0.213,0.219,170000
0177,20090702,5.88,6.05,5.79,5.91,16850780
0178,20090702,2.97,3.14,2.92,3.11,9358066
0179,20090702,2.11,2.15,2.05,2.05,5237000
0180,20090702,0.31,0.31,0.31,0.31,0
0181,20090702,0.64,0.64,0.62,0.62,440000
0182,20090702,0.86,0.89,0.82,0.83,60990000
0183,20090702,4.90,4.90,4.90,4.90,0
0184,20090702,3.20,3.20,3.17,3.17,38000
0185,20090702,0.082,0.082,0.073,0.074,8880000
0186,20090702,0.76,0.79,0.75,0.75,132000
0187,20090702,1.45,1.50,1.42,1.49,364000
0188,20090702,0.18,0.18,0.162,0.162,62000
0189,20090702,0.70,0.72,0.69,0.69,672000
0190,20090702,0.67,0.68,0.64,0.64,11348042
0191,20090702,0.425,0.43,0.415,0.425,684000
0192,20090702,0.01,0.01,0.01,0.01,0
0193,20090702,0.059,0.059,0.056,0.057,51280000
0194,20090702,5.41,5.47,5.38,5.38,340000
0195,20090702,2.35,2.35,2.35,2.35,0
0196,20090702,1.76,1.78,1.70,1.71,5073000
0197,20090702,0.365,0.365,0.335,0.34,28755000
0198,20090702,0.164,0.164,0.164,0.164,0
0199,20090702,1.10,1.18,1.09,1.10,354600
0200,20090702,4.34,4.35,4.08,4.17,13772020
0201,20090702,0.109,0.118,0.109,0.113,2542000
0202,20090702,0.054,0.055,0.053,0.053,72980000
0203,20090702,3.14,3.25,3.14,3.23,72064728
0204,20090702,2.08,2.08,2.00,2.00,860000
0205,20090702,0.164,0.164,0.149,0.154,15236000
0207,20090702,0.60,0.60,0.60,0.60,10000
0208,20090702,0.82,0.83,0.79,0.80,3615000
0209,20090702,0.33,0.33,0.33,0.33,0
0210,20090702,4.15,4.20,4.09,4.18,3110200
0211,20090702,0.016,0.016,0.016,0.016,0
0212,20090702,9.50,9.50,9.50,9.52,3000
0213,20090702,0.375,0.38,0.375,0.38,674000
0214,20090702,0.82,0.82,0.82,0.82,94000
0215,20090702,1.05,1.09,1.05,1.09,8791050
0216,20090702,0.82,0.82,0.82,0.82,0
0217,20090702,0.56,0.55,0.54,0.54,2128000
0218,20090702,4.25,4.25,4.10,4.11,1980000
0219,20090702,0.61,0.61,0.61,0.61,0
0220,20090702,4.26,4.33,4.25,4.30,2500000
0221,20090702,0.36,0.37,0.32,0.33,17304000
0222,20090702,3.74,3.75,3.67,3.67,966400
0223,20090702,0.38,0.39,0.37,0.37,1096000
0224,20090702,0.59,0.59,0.59,0.59,112000
0225,20090702,4.08,4.08,4.08,4.08,4000
0226,20090702,2.73,2.80,2.45,2.50,6933000
0227,20090702,1.05,1.06,1.02,1.04,4840000
0228,20090702,0.77,0.77,0.60,0.61,186954000
0229,20090702,0.59,0.59,0.58,0.58,539000
0230,20090702,1.16,1.20,1.11,1.14,96777488
0231,20090702,0.105,0.105,0.10,0.10,2500000
0232,20090702,0.255,0.255,0.244,0.244,10964000
0233,20090702,0.88,0.92,0.86,0.87,23560000
0234,20090702,0.13,0.13,0.128,0.13,800000
0235,20090702,0.28,0.285,0.25,0.25,24920000
0236,20090702,1.12,1.12,1.12,1.12,52000
0237,20090702,3.73,3.73,3.73,3.73,0
0239,20090702,1.25,1.25,1.25,1.25,5000
0240,20090702,0.29,0.29,0.265,0.265,2360000
0241,20090702,0.26,0.26,0.23,0.255,2706000
0242,20090702,5.02,5.02,4.80,4.87,7309356
0243,20090702,0.305,0.305,0.295,0.305,1060000
0244,20090702,0.26,0.26,0.26,0.26,0
0245,20090702,0.092,0.092,0.086,0.087,33660700
0246,20090702,6.68,6.70,6.49,6.54,767500
0247,20090702,23.75,23.75,23.75,23.75,0
0248,20090702,0.23,0.23,0.23,0.23,0
0250,20090702,0.055,0.058,0.055,0.058,616000
0251,20090702,3.10,3.23,3.10,3.20,32112
0252,20090702,1.50,1.50,1.50,1.50,0
0253,20090702,0.94,0.94,0.94,0.94,0
0254,20090702,0.25,0.25,0.245,0.25,1815000
0255,20090702,2.60,2.62,2.60,2.62,657000
0256,20090702,0.73,0.77,0.69,0.69,16444000
0257,20090702,2.19,2.22,2.12,2.13,5410700
0258,20090702,3.54,3.67,3.54,3.62,3512000
0259,20090702,0.41,0.41,0.41,0.41,0
0260,20090702,0.246,0.249,0.241,0.241,1020000
0261,20090702,0.01,0.011,0.01,0.01,135052000
0262,20090702,0.27,0.275,0.265,0.265,300000
0263,20090702,0.243,0.245,0.231,0.233,19372000
0264,20090702,0.54,0.54,0.54,0.54,0
0265,20090702,0.58,0.58,0.58,0.58,0
0266,20090702,5.95,5.95,5.95,5.95,4000
0267,20090702,16.28,16.44,15.32,15.54,7227240
0268,20090702,1.36,1.42,1.35,1.37,12187000
0269,20090702,0.096,0.098,0.093,0.094,15693800
0270,20090702,4.04,4.10,3.82,4.09,19272276
0271,20090702,0.70,0.70,0.68,0.68,140000
0272,20090702,5.45,5.48,5.18,5.22,35532304
0273,20090702,1.28,1.34,1.20,1.21,17887096
0274,20090702,0.43,0.44,0.42,0.425,6828000
0275,20090702,0.71,0.73,0.68,0.68,2603956
0276,20090702,2.95,2.95,2.78,2.82,13101218
0277,20090702,3.00,3.00,3.00,3.00,0
0278,20090702,2.00,2.00,1.88,1.88,50000
0279,20090702,0.12,0.12,0.112,0.113,21930800
0280,20090702,0.86,0.87,0.85,0.85,70000
0281,20090702,0.32,0.32,0.305,0.305,932000
0282,20090702,1.05,1.06,1.02,1.03,1284000
0283,20090702,3.02,3.04,2.99,2.99,78000
0285,20090702,4.77,4.90,4.58,4.63,4730500
0286,20090702,0.40,0.40,0.35,0.355,7106000
0287,20090702,3.58,3.58,3.58,3.58,0
0288,20090702,0.224,0.224,0.224,0.224,145000
0289,20090702,8.80,9.03,8.80,8.95,70468
0290,20090702,0.43,0.445,0.425,0.44,2072000
0291,20090702,15.62,15.98,15.08,15.20,5718440
0292,20090702,0.048,0.048,0.046,0.046,5641885
0293,20090702,11.00,11.00,10.26,10.56,8103060
0294,20090702,1.31,1.34,1.31,1.31,294000
0295,20090702,0.119,0.124,0.103,0.108,64596000
0296,20090702,0.68,0.70,0.68,0.68,215000
0297,20090702,3.97,3.97,3.58,3.61,64690504
0298,20090702,0.38,0.39,0.37,0.375,2456000
0299,20090702,0.84,0.84,0.79,0.80,3586000
0300,20090702,4.50,4.65,4.50,4.59,973200
0302,20090702,68.85,68.85,66.25,66.80,607000
0303,20090702,53.20,54.45,52.90,54.15,958678
0304,20090702,1.50,1.50,1.50,1.50,0
0305,20090702,1.16,1.24,1.16,1.18,1595250
0306,20090702,0.98,0.98,0.98,0.95,20000
0307,20090702,0.091,0.091,0.091,0.091,100800
0308,20090702,1.75,1.75,1.63,1.67,9388936
0309,20090702,0.29,0.29,0.275,0.275,3784000
0310,20090702,1.79,1.79,1.79,1.79,0
0311,20090702,0.50,0.51,0.50,0.50,593000
0313,20090702,0.26,0.265,0.245,0.255,31075468
0315,20090702,4.77,4.99,4.77,4.95,482500
0316,20090702,33.80,34.50,33.60,34.30,2383268
0317,20090702,14.12,14.40,13.92,13.94,876000
0318,20090702,0.243,0.243,0.214,0.217,21680000
0319,20090702,1.00,1.01,0.98,1.01,664000
0320,20090702,0.71,0.71,0.71,0.71,1114000
0321,20090702,6.20,6.44,6.04,6.30,2911257
0322,20090702,13.00,13.00,12.22,12.52,3552000
0323,20090702,5.04,5.04,4.92,4.95,22887460
0326,20090702,0.25,0.255,0.228,0.232,19450150
0328,20090702,1.83,1.92,1.83,1.92,246000
0329,20090702,0.40,0.41,0.385,0.40,1262000
0330,20090702,45.00,45.00,42.80,43.30,7021128
0332,20090702,0.149,0.149,0.13,0.133,2836000
0333,20090702,0.345,0.345,0.345,0.345,6000
0334,20090702,0.176,0.188,0.176,0.18,1780000
0335,20090702,0.78,0.78,0.78,0.78,20000
0336,20090702,7.80,8.75,7.70,8.10,10235251
0337,20090702,3.01,3.13,3.01,3.07,4211000
0338,20090702,2.72,2.73,2.62,2.67,10809264
0339,20090702,0.42,0.42,0.42,0.42,0
0340,20090702,0.45,0.455,0.43,0.435,36204000
0341,20090702,15.56,15.56,15.40,15.48,316000
0342,20090702,0.475,0.475,0.475,0.475,2000
0343,20090702,0.55,0.55,0.54,0.54,621200
0345,20090702,3.98,4.10,3.98,4.01,3010000
0346,20090702,0.92,0.92,0.86,0.87,23980000
0347,20090702,13.56,13.56,12.90,12.94,14797672
0348,20090702,0.157,0.16,0.157,0.158,1520000
0349,20090702,14.10,14.60,14.10,14.44,1603910
0350,20090702,1.42,1.48,1.40,1.41,2004000
0351,20090702,0.143,0.147,0.138,0.142,31320000
0352,20090702,0.36,0.36,0.35,0.35,20000
0353,20090702,0.129,0.134,0.126,0.126,83520000
0355,20090702,0.385,0.40,0.385,0.385,1908200
0356,20090702,0.48,0.48,0.48,0.48,0
0357,20090702,4.85,4.85,4.73,4.83,324000
0358,20090702,13.20,13.30,12.72,12.80,34022144
0359,20090702,0.62,0.64,0.61,0.61,2988000
0360,20090702,1.03,1.03,1.00,1.00,256000
0361,20090702,0.46,0.465,0.44,0.44,120000
0362,20090702,0.205,0.218,0.195,0.20,8600000
0363,20090702,32.00,33.00,31.80,32.65,3612809
0364,20090702,0.315,0.32,0.31,0.31,1588000
0365,20090702,0.17,0.17,0.17,0.17,0
0366,20090702,4.26,4.26,4.12,4.24,98400
0367,20090702,0.60,0.60,0.57,0.58,916000
0368,20090702,3.40,3.44,3.35,3.37,3056225
0369,20090702,2.24,2.28,2.14,2.22,224000
0370,20090702,0.055,0.055,0.055,0.055,0
0371,20090702,1.63,1.74,1.50,1.52,45170000
0372,20090702,0.58,0.60,0.53,0.55,3318080
0373,20090702,18.00,18.00,18.00,18.00,0
0374,20090702,2.10,2.10,2.10,2.10,54000
0375,20090702,3.58,3.66,3.58,3.66,36000
0376,20090702,0.10,0.10,0.10,0.10,0
0377,20090702,0.395,0.395,0.395,0.395,0
0378,20090702,1.82,1.85,1.75,1.78,160000
0379,20090702,0.32,0.325,0.29,0.305,3540000
0380,20090702,0.078,0.079,0.073,0.074,54020000
0381,20090702,0.275,0.275,0.26,0.27,480000
0382,20090702,0.27,0.27,0.26,0.265,5832000
0383,20090702,0.78,0.80,0.73,0.79,284000
0384,20090702,2.00,2.00,1.86,1.89,3674000
0385,20090702,0.33,0.33,0.30,0.30,40000
0386,20090702,6.03,6.06,5.84,5.87,210501840
0387,20090702,0.48,0.485,0.48,0.48,84000
0388,20090702,123.80,124.30,119.90,120.60,7084796
0390,20090702,6.42,6.42,6.19,6.28,23895540
0391,20090702,0.495,0.50,0.48,0.50,222000
0392,20090702,40.20,41.95,38.50,41.65,2541500
0393,20090702,2.00,2.05,2.00,2.03,661126
0395,20090702,4.13,4.22,4.00,4.00,486800
0396,20090702,1.21,1.21,1.15,1.19,834000
0397,20090702,0.55,0.57,0.53,0.56,2024000
0398,20090702,1.51,1.56,1.51,1.55,1302000
0399,20090702,0.415,0.42,0.385,0.39,29807200
0402,20090702,0.35,0.355,0.34,0.34,798000
0403,20090702,0.415,0.415,0.415,0.415,0
0404,20090702,0.78,0.79,0.78,0.78,540000
0405,20090702,2.53,2.58,2.53,2.56,1028040
0406,20090702,1.06,1.08,1.05,1.05,598500
0408,20090702,4.01,4.22,4.01,4.19,1532797
0409,20090702,0.40,0.405,0.395,0.395,2181000
0410,20090702,4.85,4.99,4.85,4.91,11277700
0411,20090702,3.25,3.25,3.25,3.25,0
0412,20090702,1.27,1.28,1.23,1.23,4650400
0413,20090702,0.65,0.65,0.63,0.63,250000
0416,20090702,3.32,3.32,3.32,3.32,254000
0417,20090702,1.95,1.95,1.89,1.90,1137320
0418,20090702,0.355,0.365,0.355,0.355,976000
0419,20090702,0.058,0.059,0.057,0.058,25310000
0420,20090702,0.69,0.71,0.69,0.69,530000
0422,20090702,1.01,1.03,0.93,0.94,2705000
0423,20090702,1.60,1.62,1.60,1.62,246000
0425,20090702,6.66,7.49,6.46,7.14,17455620
0426,20090702,0.25,0.25,0.25,0.25,0
0428,20090702,4.00,4.00,4.00,4.00,0
0430,20090702,0.108,0.145,0.103,0.128,41494000
0431,20090702,0.385,0.385,0.385,0.385,0
0432,20090702,1.86,1.86,1.82,1.85,710885
0433,20090702,0.62,0.68,0.62,0.66,82564160
0435,20090702,1.53,1.56,1.51,1.51,6928000
0438,20090702,0.51,0.51,0.47,0.50,1194000
0439,20090702,0.025,0.025,0.025,0.025,0
0440,20090702,32.55,32.55,30.85,31.45,366800
0444,20090702,0.53,0.53,0.53,0.53,0
0448,20090702,0.495,0.50,0.48,0.48,1102000
0450,20090702,1.28,1.28,1.28,1.28,0
0451,20090702,1.90,1.90,1.90,1.90,0
0455,20090702,0.46,0.46,0.46,0.47,40000
0456,20090702,0.265,0.265,0.265,0.265,0
0457,20090702,0.81,0.81,0.75,0.75,626000
0458,20090702,1.65,1.65,1.65,1.65,0
0462,20090702,0.90,0.90,0.79,0.79,3328000
0464,20090702,0.51,0.52,0.495,0.495,1156000
0467,20090702,0.59,0.61,0.57,0.59,3500000
0469,20090702,0.185,0.185,0.185,0.185,20000
0471,20090702,0.149,0.149,0.135,0.142,12130000
0472,20090702,0.66,0.70,0.61,0.68,6987500
0474,20090702,0.76,0.76,0.76,0.76,12000
0475,20090702,0.53,0.53,0.52,0.52,16000
0476,20090702,0.61,0.63,0.53,0.56,3680000
0477,20090702,0.76,0.80,0.75,0.79,700000
0479,20090702,0.025,0.025,0.025,0.025,0
0480,20090702,3.23,3.23,3.00,3.10,3261419
0482,20090702,0.87,0.89,0.87,0.87,60000
0483,20090702,1.00,1.00,1.00,1.00,0
0485,20090702,0.295,0.295,0.26,0.27,990000
0487,20090702,0.35,0.36,0.345,0.345,4672000
0488,20090702,0.127,0.129,0.12,0.124,18458000
0489,20090702,6.72,6.78,6.54,6.73,17128500
0491,20090702,0.05,0.05,0.05,0.05,0
0493,20090702,1.95,1.98,1.91,1.95,156420592
0494,20090702,22.25,22.25,20.50,20.55,8843849
0495,20090702,0.20,0.20,0.20,0.20,300000
0496,20090702,0.76,0.76,0.72,0.76,233000
0497,20090702,0.18,0.18,0.165,0.166,8268000
0498,20090702,0.345,0.35,0.31,0.32,14284000
0499,20090702,0.72,0.72,0.72,0.72,0
0500,20090702,0.52,0.53,0.51,0.51,2313000
0501,20090702,0.01,0.01,0.01,0.01,0
0502,20090702,0.58,0.58,0.58,0.58,0
0504,20090702,0.032,0.035,0.032,0.035,1848900
0505,20090702,1.20,1.22,1.15,1.15,2608000
0506,20090702,4.66,4.70,4.65,4.65,3229000
0508,20090702,1.05,1.05,1.05,1.05,0
0509,20090702,0.26,0.265,0.26,0.26,890000
0511,20090702,31.80,32.20,31.50,32.05,1463000
0512,20090702,0.38,0.38,0.38,0.38,100000
0513,20090702,0.90,0.90,0.82,0.84,520000
0515,20090702,0.92,0.92,0.80,0.80,426000
0516,20090702,0.245,0.245,0.236,0.236,974000
0517,20090702,4.00,4.03,3.88,3.94,1281100
0518,20090702,1.65,1.65,1.55,1.55,60000
0519,20090702,0.203,0.203,0.201,0.202,1230000
0521,20090702,0.53,0.55,0.52,0.54,1152000
0522,20090702,42.40,42.40,40.85,41.80,1011269
0524,20090702,0.405,0.405,0.405,0.405,0
0525,20090702,3.66,3.71,3.63,3.68,6548326
0526,20090702,0.27,0.27,0.255,0.28,258000
0527,20090702,0.395,0.40,0.375,0.38,140000
0528,20090702,0.39,0.39,0.37,0.37,260000
0528,20090702,0.39,0.39,0.37,0.37,260000
0529,20090702,1.12,1.12,1.12,1.12,50000
0530,20090702,0.62,0.62,0.61,0.61,2033000
0531,20090702,1.22,1.29,1.20,1.26,4539000
0532,20090702,0.63,0.64,0.63,0.64,3646000
0533,20090702,1.83,1.83,1.74,1.75,715000
0535,20090702,0.144,0.146,0.144,0.144,1290000
0536,20090702,0.84,0.84,0.82,0.83,70000
0538,20090702,5.04,5.04,4.88,4.90,3082997
0539,20090702,0.95,1.06,0.95,0.98,12346000
0542,20090702,0.076,0.076,0.07,0.072,3008000
0543,20090702,1.80,1.80,1.77,1.79,570000
0544,20090702,0.065,0.069,0.058,0.058,39520000
0546,20090702,2.90,3.24,2.90,3.20,18769000
0547,20090702,0.168,0.183,0.156,0.158,107130000
0548,20090702,3.75,3.78,3.70,3.72,2974256
0549,20090702,0.395,0.395,0.38,0.38,158000
0550,20090702,0.79,0.79,0.79,0.79,0
0551,20090702,19.34,19.38,18.50,19.00,4536412
0552,20090702,4.85,4.86,4.76,4.81,13478000
0553,20090702,1.70,1.71,1.65,1.65,660000
0554,20090702,0.40,0.40,0.375,0.375,1076000
0555,20090702,0.61,0.61,0.60,0.61,35170000
0556,20090702,1.24,1.24,1.17,1.17,68000
0557,20090702,0.52,0.55,0.50,0.55,318000
0558,20090702,0.66,0.80,0.65,0.79,602500
0559,20090702,0.475,0.48,0.43,0.44,12930400
0560,20090702,1.16,1.16,1.09,1.12,680000
0563,20090702,4.95,4.95,4.95,4.95,0
0565,20090702,0.235,0.235,0.235,0.234,35000
0566,20090702,0.60,0.62,0.56,0.57,552800
0567,20090702,0.425,0.425,0.425,0.42,106000
0568,20090702,1.09,1.11,1.01,1.02,9572000
0568,20090702,1.09,1.11,1.01,1.02,9572000
0569,20090702,3.01,3.01,2.85,2.85,1798000
0570,20090702,0.65,0.70,0.65,0.70,890000
0571,20090702,0.99,1.01,0.97,0.98,4110000
0572,20090702,0.29,0.29,0.29,0.29,0
0573,20090702,2.16,2.17,2.16,2.17,88000
0575,20090702,0.25,0.265,0.246,0.255,31513000
0576,20090702,6.40,6.40,6.22,6.40,22636678
0577,20090702,0.50,0.55,0.50,0.54,22000
0578,20090702,1.10,1.33,1.09,1.27,35547120
0581,20090702,1.98,1.99,1.90,1.94,460000
0582,20090702,1.73,1.75,1.73,1.75,60000
0583,20090702,1.25,1.27,1.23,1.26,156000
0585,20090702,0.63,0.64,0.54,0.55,11603500
0586,20090702,0.00,0.00,0.00,0.00,0
0587,20090702,0.90,0.92,0.88,0.88,3144000
0588,20090702,2.68,2.81,2.64,2.73,21346200
0589,20090702,18.30,18.94,18.02,18.24,1190000
0590,20090702,3.50,3.60,3.50,3.55,226000
0592,20090702,0.33,0.33,0.325,0.325,1220000
0593,20090702,2.70,2.70,2.70,2.70,20000
0595,20090702,0.30,0.30,0.28,0.28,110000
0597,20090702,0.186,0.188,0.178,0.18,14669400
0598,20090702,1.79,1.81,1.75,1.77,5918000
0599,20090702,0.75,0.75,0.75,0.75,0
0600,20090702,0.162,0.245,0.162,0.238,157780992
0601,20090702,0.156,0.156,0.156,0.156,0
0602,20090702,0.37,0.37,0.355,0.36,957500
0603,20090702,0.38,0.38,0.365,0.365,5082800
0604,20090702,3.30,3.35,3.20,3.28,9920200
0605,20090702,0.34,0.34,0.32,0.325,5236000
0606,20090702,5.00,5.12,4.89,4.99,9450874
0607,20090702,0.48,0.48,0.48,0.48,0
0608,20090702,1.40,1.40,1.40,1.40,20000
0609,20090702,0.45,0.475,0.44,0.44,328000
0610,20090702,1.28,1.30,1.28,1.30,236000
0611,20090702,0.355,0.36,0.35,0.355,1236000
0612,20090702,0.116,0.118,0.114,0.114,912000
0613,20090702,0.095,0.096,0.091,0.091,20430000
0616,20090702,0.134,0.134,0.134,0.134,0
0617,20090702,1.33,1.39,1.33,1.35,165500
0618,20090702,0.245,0.245,0.242,0.242,1312000
0619,20090702,0.068,0.068,0.067,0.067,770000
0620,20090702,0.045,0.045,0.041,0.041,53140000
0621,20090702,1.32,1.32,1.30,1.30,80000
0622,20090702,0.17,0.185,0.17,0.18,34588244
0623,20090702,1.81,1.83,1.73,1.80,1728000
0625,20090702,2.75,2.81,2.73,2.81,320018
0626,20090702,3.55,3.62,3.53,3.55,1140000
0627,20090702,0.014,0.014,0.014,0.014,0
0628,20090702,0.42,0.435,0.41,0.43,3516029
0629,20090702,1.28,1.28,1.15,1.16,1089000
0630,20090702,0.175,0.175,0.149,0.155,4246000
0632,20090702,0.495,0.495,0.485,0.485,182000
0635,20090702,1.82,1.82,1.80,1.82,172400
0636,20090702,3.78,3.85,3.70,3.71,4160000
0637,20090702,0.71,0.72,0.70,0.70,322000
0638,20090702,1.27,1.27,1.27,1.27,0
0639,20090702,4.47,4.47,4.23,4.31,25713752
0641,20090702,1.89,2.06,1.89,1.95,3898000
0643,20090702,0.35,0.35,0.25,0.25,204000
0645,20090702,0.62,0.62,0.51,0.53,506000
0646,20090702,0.175,0.175,0.175,0.175,0
0647,20090702,0.15,0.16,0.15,0.152,600000
0648,20090702,0.067,0.07,0.063,0.064,95418000
0650,20090702,0.43,0.43,0.43,0.43,80000
0651,20090702,0.016,0.016,0.016,0.016,0
0653,20090702,3.86,3.93,3.70,3.91,2543000
0655,20090702,0.73,0.73,0.71,0.71,1675716
0656,20090702,4.95,4.98,4.60,4.68,7893300
0657,20090702,0.34,0.34,0.34,0.34,0
0658,20090702,15.60,16.02,15.46,15.70,7108611
0659,20090702,14.80,15.10,14.44,14.80,965238
0660,20090702,0.27,0.27,0.255,0.265,4910000
0661,20090702,0.62,0.64,0.60,0.60,30184000
0662,20090702,2.40,2.40,2.38,2.39,146000
0663,20090702,0.155,0.156,0.155,0.155,1100000
0665,20090702,2.07,2.10,2.06,2.09,3180000
0666,20090702,0.165,0.165,0.142,0.142,1100000
0667,20090702,0.90,0.91,0.79,0.90,1440000
0668,20090702,1.58,1.75,1.50,1.65,4330000
0669,20090702,5.36,5.60,5.36,5.49,7172000
0670,20090702,1.74,1.74,1.74,1.74,0
0672,20090702,3.25,3.25,2.95,2.98,4686000
0673,20090702,0.204,0.245,0.204,0.218,273000
0674,20090702,0.395,0.405,0.39,0.405,136096000
0675,20090702,0.32,0.32,0.32,0.32,0
0676,20090702,1.37,1.37,1.37,1.37,0
0677,20090702,0.40,0.405,0.365,0.37,3242000
0678,20090702,1.05,1.05,1.05,1.05,145004
0679,20090702,0.30,0.30,0.29,0.29,130000
0680,20090702,0.073,0.076,0.073,0.073,20850000
0681,20090702,0.34,0.38,0.33,0.35,17716000
0682,20090702,4.70,4.70,4.44,4.52,23835738
0683,20090702,35.80,36.20,35.00,35.25,6613407
0684,20090702,1.02,1.02,1.02,1.02,0
0685,20090702,1.05,1.05,1.05,1.05,0
0686,20090702,0.60,0.61,0.58,0.61,84000
0687,20090702,0.86,0.87,0.81,0.84,1736000
0688,20090702,18.30,18.46,17.24,17.50,32116616
0689,20090702,0.176,0.183,0.168,0.168,15340000
0690,20090702,0.102,0.102,0.09,0.093,329860000
0691,20090702,5.40,5.49,5.07,5.10,4910000
0692,20090702,0.24,0.24,0.24,0.24,0
0693,20090702,1.32,1.35,1.15,1.35,126000
0694,20090702,5.48,5.50,5.27,5.31,11832633
0696,20090702,4.30,4.36,4.29,4.36,478000
0697,20090702,1.34,1.34,1.26,1.28,47862000
0698,20090702,0.122,0.123,0.118,0.12,3340000
0700,20090702,92.25,92.60,88.15,89.55,4312636
0701,20090702,0.183,0.183,0.175,0.175,404000
0702,20090702,0.28,0.29,0.26,0.265,30785000
0703,20090702,0.41,0.42,0.41,0.42,114000
0704,20090702,0.50,0.50,0.47,0.50,360000
0705,20090702,1.60,1.68,1.54,1.66,668000
0706,20090702,0.285,0.32,0.285,0.32,6860000
0707,20090702,0.295,0.295,0.285,0.285,378000
0708,20090702,0.26,0.26,0.246,0.247,755000
0709,20090702,1.65,1.66,1.63,1.64,1452000
0710,20090702,1.92,1.98,1.92,1.95,895000
0711,20090702,0.55,0.56,0.54,0.54,1410000
0713,20090702,0.153,0.153,0.153,0.153,0
0715,20090702,0.58,0.59,0.58,0.59,766000
0716,20090702,0.89,0.90,0.83,0.85,13199000
0717,20090702,0.405,0.41,0.39,0.395,1500000
0718,20090702,0.355,0.46,0.355,0.40,3697539
0719,20090702,2.00,2.05,1.98,1.98,536000
0720,20090702,0.335,0.335,0.335,0.335,0
0721,20090702,0.097,0.097,0.095,0.095,6170000
0722,20090702,2.02,2.03,2.02,2.03,590000
0723,20090702,0.119,0.119,0.099,0.103,41404000
0724,20090702,0.28,0.295,0.26,0.28,4590000
0725,20090702,0.67,0.67,0.67,0.66,14000
0726,20090702,0.37,0.37,0.37,0.37,30000
0727,20090702,0.50,0.50,0.50,0.50,620000
0728,20090702,3.92,3.94,3.70,3.76,142316800
0729,20090702,0.11,0.11,0.107,0.11,6080000
0730,20090702,0.465,0.465,0.465,0.465,50000
0731,20090702,0.69,0.69,0.65,0.65,188000
0732,20090702,5.80,5.90,5.80,5.87,339000
0733,20090702,2.46,2.58,2.39,2.39,2166000
0735,20090702,0.58,0.58,0.53,0.53,42140000
0736,20090702,0.124,0.124,0.095,0.10,32475000
0737,20090702,4.35,4.42,4.26,4.28,2936729
0738,20090702,0.96,0.96,0.96,0.96,246000
0739,20090702,2.11,2.15,1.99,2.00,8386000
0743,20090702,5.68,5.73,5.35,5.40,3854100
0745,20090702,0.295,0.295,0.25,0.25,4736000
0746,20090702,1.41,1.41,1.38,1.38,206000
0747,20090702,0.60,0.60,0.60,0.60,0
0749,20090702,0.22,0.22,0.22,0.22,0
0750,20090702,4.10,4.18,3.85,3.95,5870000
0751,20090702,1.77,1.86,1.72,1.73,12762309
0752,20090702,0.94,1.02,0.92,0.99,7568000
0753,20090702,3.98,3.98,3.71,3.80,18107620
0754,20090702,12.34,12.54,11.84,11.90,11314475
0755,20090702,0.25,0.26,0.249,0.25,19305000
0756,20090702,0.87,0.89,0.87,0.85,8000
0757,20090702,2.73,2.77,2.53,2.55,9022000
0758,20090702,0.205,0.21,0.175,0.186,12024000
0759,20090702,0.175,0.175,0.175,0.175,0
0760,20090702,0.56,0.60,0.52,0.54,24920000
0761,20090702,0.24,0.24,0.217,0.22,263766000
0762,20090702,10.74,10.74,9.78,9.91,40381416
0763,20090702,27.60,27.60,26.65,27.00,2092338
0764,20090702,0.56,0.56,0.50,0.53,779200
0765,20090702,0.355,0.36,0.34,0.35,3962000
0766,20090702,0.214,0.24,0.196,0.197,51220000
0767,20090702,0.068,0.073,0.068,0.073,240000
0768,20090702,0.068,0.068,0.068,0.068,200000
0769,20090702,1.53,1.58,1.50,1.53,10942000
0770,20090702,1.43,1.43,1.43,1.43,0
0771,20090702,2.50,2.50,2.47,2.48,612000
0773,20090702,6.65,6.70,6.38,6.50,21680400
0789,20090702,1.09,1.13,1.05,1.07,14279000
0794,20090702,1.16,1.19,1.14,1.18,238000
0800,20090702,3.27,3.52,3.27,3.32,5570000
0802,20090702,8.30,8.55,8.29,8.35,471341
0806,20090702,3.42,3.43,3.30,3.35,555000
0808,20090702,1.07,1.08,1.06,1.08,1237000
0809,20090702,1.41,1.41,1.32,1.33,13326000
0810,20090702,0.295,0.315,0.285,0.285,62890000
0811,20090702,2.82,2.85,2.77,2.79,3033000
0812,20090702,0.35,0.35,0.295,0.295,656000
0813,20090702,15.30,16.20,15.30,15.54,20376496
0814,20090702,4.02,4.08,4.02,4.04,752800
0817,20090702,2.73,2.82,2.72,2.75,58461060
0818,20090702,1.30,1.30,1.24,1.28,2853000
0819,20090702,2.33,2.35,2.24,2.26,2842000
0820,20090702,6.70,6.70,6.58,6.60,589500
0822,20090702,0.285,0.30,0.28,0.28,1662000
0823,20090702,17.00,17.00,16.76,16.90,11417633
0825,20090702,6.01,6.24,6.01,6.06,4757700
0826,20090702,2.54,2.54,2.50,2.52,240000
0828,20090702,1.82,1.82,1.75,1.78,1340000
0832,20090702,2.66,2.77,2.62,2.73,6742900
0833,20090702,0.415,0.415,0.415,0.415,136000
0834,20090702,1.07,1.07,1.04,1.04,96000
0835,20090702,0.31,0.335,0.31,0.315,17700000
0836,20090702,17.40,17.50,16.84,17.00,11901021
0838,20090702,0.68,0.71,0.68,0.70,1492000
0840,20090702,0.78,0.79,0.78,0.78,958000
0841,20090702,1.35,1.35,1.28,1.30,1008000
0848,20090702,1.92,1.92,1.80,1.82,6209000
0850,20090702,0.435,0.435,0.405,0.415,64800000
0851,20090702,0.93,0.93,0.86,0.89,370000
0852,20090702,4.10,4.20,4.05,4.05,342000
0855,20090702,2.03,2.03,1.93,1.93,3468000
0856,20090702,1.18,1.24,1.18,1.21,7288000
0857,20090702,8.85,8.86,8.50,8.57,125300288
0858,20090702,1.97,1.97,1.97,1.97,0
0859,20090702,0.59,0.59,0.59,0.57,2000
0860,20090702,0.58,0.58,0.56,0.57,6080000
0861,20090702,5.55,5.57,5.36,5.46,5598000
0862,20090702,3.28,3.60,3.28,3.60,190000
0868,20090702,6.90,6.90,6.30,6.40,4563448
0869,20090702,0.147,0.151,0.147,0.15,199000
0870,20090702,0.65,0.65,0.65,0.65,0
0874,20090702,4.20,4.30,3.94,3.95,3722737
0875,20090702,0.043,0.043,0.043,0.043,0
0876,20090702,0.50,0.50,0.50,0.50,126000
0878,20090702,3.51,3.54,3.36,3.36,790000
0880,20090702,2.88,2.95,2.83,2.84,7133000
0882,20090702,4.83,5.05,4.83,4.87,2067800
0883,20090702,9.85,9.85,9.30,9.44,121097856
0885,20090702,0.25,0.25,0.229,0.232,25286500
0886,20090702,3.06,3.10,2.95,3.09,4599000
0887,20090702,0.29,0.30,0.285,0.285,8870000
0888,20090702,0.60,0.60,0.59,0.60,46000
0889,20090702,1.01,1.01,1.01,1.01,0
0894,20090702,1.56,1.61,1.50,1.55,830000
0896,20090702,0.62,0.62,0.62,0.62,0
0897,20090702,0.106,0.107,0.103,0.103,42432000
0898,20090702,0.155,0.155,0.155,0.155,0
0899,20090702,0.31,0.31,0.27,0.285,19640000
0900,20090702,4.73,4.85,4.73,4.80,100000
0901,20090702,0.112,0.112,0.105,0.11,2190000
0902,20090702,5.57,5.62,5.45,5.60,34010288
0903,20090702,3.42,3.58,3.42,3.52,9905672
0904,20090702,8.85,8.85,8.05,8.30,1703000
0905,20090702,0.16,0.168,0.16,0.163,2160000
0906,20090702,15.28,15.28,15.28,15.28,0
0907,20090702,0.73,0.73,0.73,0.73,0
0908,20090702,0.62,0.62,0.55,0.57,8810000
0909,20090702,1.10,1.24,1.05,1.06,5752000
0910,20090702,0.41,0.415,0.365,0.375,205536000
0912,20090702,0.58,0.58,0.58,0.58,0
0913,20090702,0.077,0.078,0.068,0.068,32595840
0914,20090702,50.70,50.70,48.00,48.50,5401234
0915,20090702,0.33,0.33,0.29,0.30,2904000
0917,20090702,4.39,4.48,4.28,4.32,5545500
0918,20090702,0.152,0.167,0.148,0.148,666000
0919,20090702,0.97,0.97,0.93,0.93,720000
0921,20090702,1.40,1.40,1.40,1.40,0
0922,20090702,0.47,0.48,0.455,0.46,15840000
0925,20090702,0.80,0.80,0.75,0.76,4558000
0927,20090702,1.60,1.60,1.59,1.59,70000
0928,20090702,0.40,0.40,0.40,0.40,0
0929,20090702,0.46,0.47,0.445,0.45,10495000
0931,20090702,0.55,0.55,0.41,0.425,123055000
0933,20090702,2.30,2.50,2.30,2.45,4354000
0934,20090702,1.38,1.40,1.38,1.39,1276000
0938,20090702,0.38,0.39,0.375,0.38,620000
0939,20090702,6.19,6.19,5.93,6.02,422393024
0941,20090702,79.75,79.75,75.55,76.15,28326900
0943,20090702,0.30,0.305,0.28,0.28,7956000
0945,20090702,140.80,140.80,136.30,136.50,458700
0952,20090702,0.34,0.34,0.34,0.34,0
0959,20090702,0.25,0.25,0.241,0.243,9900500
0963,20090702,1.35,1.35,1.24,1.35,82500
0966,20090702,17.00,17.86,16.78,17.30,1918202
0968,20090702,3.13,3.26,3.13,3.20,948000
0969,20090702,0.98,1.03,0.95,0.96,1388000
0970,20090702,0.33,0.36,0.33,0.35,15568000
0978,20090702,0.086,0.10,0.086,0.093,758000
0979,20090702,0.45,0.45,0.40,0.40,1490000
0980,20090702,12.72,13.70,12.72,13.24,816300
0981,20090702,0.405,0.415,0.395,0.40,146750448
0982,20090702,1.50,1.50,1.50,1.50,20000
0983,20090702,10.62,10.90,10.14,10.20,849130
0984,20090702,12.98,12.98,12.98,12.98,6000
0985,20090702,0.25,0.255,0.234,0.237,33476090
0986,20090702,0.62,0.66,0.62,0.66,230000
0987,20090702,0.66,0.68,0.65,0.68,20000
0988,20090702,0.98,1.01,0.88,0.90,3963040
0989,20090702,0.135,0.14,0.133,0.139,1120000
0990,20090702,0.158,0.165,0.158,0.16,856000
0991,20090702,4.88,4.88,4.54,4.63,40330404
0992,20090702,2.93,2.96,2.83,2.86,41655228
0993,20090702,0.191,0.20,0.191,0.20,150000
0995,20090702,4.40,4.57,4.38,4.56,2380000
0996,20090702,2.18,2.24,2.17,2.20,12653000
0997,20090702,1.50,1.50,1.50,1.51,2000
0998,20090702,5.13,5.17,5.10,5.14,71109536
0999,20090702,0.76,0.78,0.72,0.72,2524000
1000,20090702,4.15,4.15,3.95,4.09,56500
1001,20090702,0.53,0.55,0.53,0.55,110000
1003,20090702,1.74,1.74,1.59,1.66,4609000
1004,20090702,1.75,1.75,1.70,1.70,50160
1005,20090702,0.44,0.44,0.435,0.44,734460
1008,20090702,1.25,1.35,1.22,1.35,3606000
1010,20090702,0.199,0.199,0.199,0.199,0
1013,20090702,0.114,0.118,0.113,0.113,224000
1031,20090702,0.173,0.174,0.155,0.159,18460000
1033,20090702,1.64,1.65,1.55,1.57,15678000
1036,20090702,7.65,7.65,7.65,7.65,9000
1037,20090702,0.30,0.30,0.28,0.28,60000
1038,20090702,27.60,27.65,27.30,27.35,1381240
1041,20090702,0.027,0.027,0.024,0.024,125144000
1043,20090702,5.01,5.07,4.89,4.92,1409000
1044,20090702,36.90,37.65,36.55,36.75,1936883
1045,20090702,1.25,1.28,1.20,1.27,97500
1046,20090702,0.10,0.102,0.098,0.10,1775000
1047,20090702,0.365,0.365,0.36,0.365,60000
1049,20090702,1.90,1.90,1.76,1.77,226525
1050,20090702,0.405,0.435,0.40,0.405,140000
1051,20090702,0.57,0.58,0.43,0.435,1299154944
1052,20090702,3.00,3.02,2.97,3.01,576000
1053,20090702,3.05,3.12,3.02,3.08,8368000
1055,20090702,2.19,2.19,2.03,2.05,19557750
1058,20090702,0.30,0.35,0.30,0.32,454000
1059,20090702,0.191,0.20,0.188,0.19,10020072
1060,20090702,0.53,0.54,0.495,0.51,35389592
1062,20090702,0.145,0.145,0.145,0.145,0
1063,20090702,0.245,0.248,0.237,0.245,3724000
1064,20090702,0.72,0.72,0.72,0.72,35000
1065,20090702,1.94,1.98,1.90,1.90,3170000
1068,20090702,11.92,12.00,11.66,11.72,7623192
1070,20090702,2.98,3.08,2.94,3.00,1750314
1071,20090702,2.52,2.52,2.42,2.45,30176000
1072,20090702,28.05,28.40,27.30,27.65,1440445
1073,20090702,0.71,0.72,0.71,0.72,42000
1076,20090702,0.295,0.295,0.295,0.295,0
1083,20090702,2.62,2.66,2.61,2.63,300000
1088,20090702,29.80,29.85,27.80,28.35,21872964
1093,20090702,4.03,4.06,3.77,3.79,11868000
1094,20090702,1.03,1.03,0.96,0.97,19825000
1097,20090702,0.72,0.76,0.66,0.76,631000
1098,20090702,5.70,5.99,5.70,5.88,462524
1100,20090702,0.99,0.99,0.99,0.99,0
1104,20090702,0.68,0.69,0.67,0.67,7120000
1105,20090702,0.395,0.40,0.395,0.40,610000
1108,20090702,0.87,0.87,0.87,0.87,0
1109,20090702,17.52,17.90,17.04,17.16,14162671
1111,20090702,13.28,13.80,13.28,13.42,45000
1114,20090702,0.92,0.94,0.90,0.91,15028000
1116,20090702,1.13,1.15,0.98,1.00,2684000
1118,20090702,0.29,0.29,0.29,0.29,460000
1120,20090702,2.30,2.30,2.30,2.31,16000
1122,20090702,1.46,1.50,1.40,1.45,7783941
1123,20090702,0.47,0.47,0.47,0.47,0
1124,20090702,0.68,0.71,0.67,0.68,6092000
1125,20090702,0.265,0.27,0.26,0.265,12159000
1126,20090702,0.28,0.28,0.28,0.28,408000
1129,20090702,0.315,0.32,0.265,0.285,36264000
1130,20090702,0.095,0.096,0.089,0.091,6280000
1131,20090702,0.52,0.52,0.52,0.52,0
1132,20090702,3.05,3.05,3.05,3.05,0
1133,20090702,7.50,7.50,7.16,7.32,5111800
1135,20090702,8.85,8.97,8.85,8.97,21000
1136,20090702,2.93,3.05,2.93,2.99,1244000
1137,20090702,1.64,1.64,1.63,1.64,124000
1138,20090702,10.30,10.40,9.90,10.18,13033062
1139,20090702,0.149,0.149,0.149,0.149,0
1140,20090702,0.97,0.97,0.85,0.85,108000
1141,20090702,1.23,1.24,1.13,1.17,21820946
1142,20090702,0.084,0.087,0.079,0.08,259520000
1149,20090702,0.425,0.425,0.415,0.42,504000
1155,20090702,1.78,1.87,1.77,1.84,7209000
1159,20090702,0.13,0.139,0.13,0.13,208000
1160,20090702,0.36,0.36,0.36,0.36,0
1161,20090702,2.29,2.30,2.25,2.27,946000
1163,20090702,0.285,0.29,0.255,0.27,6736000
1164,20090702,0.242,0.245,0.224,0.225,4650000
1166,20090702,0.062,0.063,0.058,0.059,50880000
1168,20090702,1.24,1.28,1.21,1.24,4660600
1169,20090702,1.11,1.12,1.07,1.10,4650000
1170,20090702,0.75,0.75,0.75,0.75,0
1171,20090702,11.16,11.16,10.72,10.80,27192868
1172,20090702,0.184,0.184,0.158,0.166,18457000
1173,20090702,0.132,0.132,0.12,0.12,1440000
1174,20090702,0.77,0.78,0.74,0.74,6368070
1175,20090702,6.50,6.69,6.50,6.53,1767000
1176,20090702,0.83,1.04,0.82,1.02,90240000
1177,20090702,1.34,1.35,1.29,1.30,2147542
1179,20090702,0.00,0.00,0.00,0.00,0
1180,20090702,0.037,0.037,0.034,0.036,56724000
1182,20090702,0.138,0.138,0.128,0.128,3365000
1184,20090702,0.91,0.91,0.75,0.81,70000
1185,20090702,0.60,0.60,0.54,0.55,7334000
1186,20090702,11.98,12.16,11.84,11.96,9545650
1187,20090702,0.93,0.93,0.93,0.93,0
1188,20090702,0.185,0.195,0.165,0.168,12634000
1189,20090702,0.035,0.035,0.033,0.034,43860000
1191,20090702,0.17,0.172,0.16,0.169,2410000
1192,20090702,0.181,0.181,0.163,0.168,6840000
1193,20090702,5.38,5.38,5.21,5.23,3595299
1194,20090702,0.70,0.70,0.70,0.70,0
1195,20090702,0.365,0.365,0.35,0.35,56000
1196,20090702,0.27,0.27,0.27,0.27,40000
1198,20090702,0.395,0.42,0.395,0.40,1091000
1199,20090702,8.90,9.05,8.71,8.85,13340338
1200,20090702,4.72,4.86,4.52,4.56,6675700
1201,20090702,1.95,2.03,1.89,1.89,34000
1202,20090702,1.58,1.60,1.48,1.51,576000
1203,20090702,0.95,0.98,0.92,0.94,516000
1205,20090702,2.20,2.22,2.07,2.10,11067600
1207,20090702,1.02,1.04,0.99,1.00,87594912
1208,20090702,2.00,2.03,1.96,1.96,6312000
1211,20090702,31.70,33.25,31.40,32.30,6368376
1212,20090702,10.96,11.60,10.96,11.14,3782500
1213,20090702,0.49,0.49,0.49,0.49,0
1215,20090702,0.246,0.25,0.236,0.237,36330000
1217,20090702,0.093,0.095,0.088,0.089,5976000
1218,20090702,0.197,0.197,0.197,0.197,0
1220,20090702,1.01,1.01,1.01,1.01,0
1221,20090702,2.50,2.50,2.50,2.50,0
1222,20090702,0.16,0.161,0.147,0.149,58253040
1223,20090702,0.24,0.24,0.24,0.24,0
1224,20090702,5.20,5.22,4.95,4.99,14857200
1225,20090702,0.60,0.60,0.60,0.60,136000
1226,20090702,0.395,0.40,0.33,0.33,168000
1227,20090702,0.151,0.158,0.148,0.151,3460000
1228,20090702,0.065,0.065,0.06,0.063,156992000
1229,20090702,1.15,1.15,1.04,1.11,220000
1333,20090702,10.90,11.12,10.70,10.88,21019662
1361,20090702,3.98,3.99,3.62,3.63,90169000
1368,20090702,3.89,3.90,3.67,3.75,3360680
1382,20090702,2.20,2.20,2.05,2.09,627000
1383,20090702,0.84,0.85,0.81,0.81,1022000
1386,20090702,0.60,0.61,0.59,0.59,699000
1387,20090702,1.60,1.61,1.52,1.54,90006000
1388,20090702,2.25,2.30,2.20,2.20,132000
1389,20090702,1.53,1.60,1.53,1.59,6168000
1393,20090702,6.23,6.35,6.10,6.19,18428588
1398,20090702,5.52,5.55,5.27,5.36,325884032
1399,20090702,1.00,1.03,0.97,0.98,1306000
1688,20090702,13.98,14.00,13.50,13.66,3667459
1766,20090702,4.64,4.64,4.40,4.46,17321560
1800,20090702,9.20,9.20,8.72,8.86,60980120
1808,20090702,0.28,0.29,0.27,0.28,1196000
1812,20090702,5.60,5.79,5.38,5.39,1367000
1813,20090702,5.22,5.36,5.15,5.22,370604896
1818,20090702,12.70,12.84,12.28,12.32,2669000
1828,20090702,2.20,2.23,2.14,2.14,1041000
1832,20090702,2.45,2.45,2.38,2.45,116000
1833,20090702,3.55,3.55,3.41,3.48,4294500
1836,20090702,12.28,13.00,12.28,12.74,73839
1838,20090702,2.31,2.38,2.20,2.22,6573700
1862,20090702,31.30,31.60,31.15,31.25,83200
1868,20090702,2.35,2.36,2.17,2.19,3810500
1880,20090702,6.95,7.20,6.93,7.06,16005580
1881,20090702,1.14,1.17,1.14,1.16,4491000
1882,20090702,1.92,2.00,1.92,1.99,1889000
1883,20090702,1.76,1.79,1.72,1.75,1306594
1886,20090702,5.55,5.56,5.47,5.49,2790000
1888,20090702,4.02,4.02,3.82,3.89,956500
1889,20090702,0.84,0.84,0.80,0.81,1402500
1893,20090702,6.56,6.82,6.50,6.67,20477000
1898,20090702,9.60,9.60,9.13,9.18,24409846
1899,20090702,2.44,2.86,2.44,2.83,13390000
1919,20090702,9.40,9.42,8.99,9.11,36758500
1991,20090702,0.73,0.77,0.71,0.72,532000
1997,20090702,1.74,1.85,1.74,1.81,1904000
2000,20090702,0.91,0.96,0.87,0.88,21112468
2002,20090702,2.04,2.16,2.01,2.15,540000
2005,20090702,0.90,0.93,0.88,0.92,2415000
2006,20090702,1.57,1.71,1.56,1.71,25940758
2007,20090702,3.67,3.70,3.56,3.60,21709240
2018,20090702,6.50,6.50,6.16,6.22,646000
2020,20090702,9.90,10.00,9.70,9.95,5093480
2028,20090702,0.38,0.38,0.38,0.38,0
2038,20090702,5.28,5.28,5.00,5.03,17199944
2088,20090702,1.50,1.54,1.36,1.40,3788000
2300,20090702,5.00,5.10,5.00,5.08,1497000
2302,20090702,11.00,11.90,10.82,10.84,1166000
2307,20090702,0.69,0.69,0.64,0.64,994000
2309,20090702,0.55,0.55,0.435,0.44,254866000
2310,20090702,0.495,0.495,0.47,0.47,140000
2312,20090702,0.15,0.162,0.148,0.154,3781000
2313,20090702,3.40,3.50,3.40,3.49,776000
2314,20090702,7.78,7.85,7.50,7.74,3374666
2317,20090702,0.60,0.61,0.58,0.60,1684000
2319,20090702,18.44,18.50,18.28,18.30,5067893
2320,20090702,0.74,0.76,0.74,0.76,240000
2322,20090702,0.149,0.149,0.138,0.148,880000
2323,20090702,0.179,0.18,0.179,0.18,122000
2324,20090702,0.28,0.28,0.26,0.265,4820000
2326,20090702,0.08,0.08,0.08,0.08,0
2327,20090702,0.209,0.209,0.195,0.197,864000
2328,20090702,5.46,5.55,5.19,5.27,46811500
2330,20090702,0.66,0.66,0.65,0.65,300000
2332,20090702,1.80,1.84,1.79,1.81,9599709
2333,20090702,6.32,6.32,6.18,6.28,2286000
2336,20090702,0.07,0.07,0.07,0.07,0
2337,20090702,2.45,2.52,2.42,2.46,8462005
2338,20090702,26.95,27.00,25.10,25.40,2376753
2339,20090702,0.73,0.73,0.73,0.73,0
2340,20090702,0.84,0.85,0.83,0.83,40000
2341,20090702,1.44,1.46,1.43,1.46,712000
2342,20090702,4.33,4.40,4.17,4.18,6002000
2343,20090702,5.00,5.05,4.88,4.89,11016001
2345,20090702,1.43,1.46,1.38,1.41,6582000
2348,20090702,0.88,0.89,0.88,0.89,264000
2349,20090702,0.29,0.29,0.28,0.285,13290000
2355,20090702,4.40,4.66,4.40,4.62,1260000
2356,20090702,7.90,7.90,7.60,7.74,769000
2357,20090702,1.87,1.98,1.87,1.92,9054000
2358,20090702,0.94,0.94,0.94,0.94,0
2362,20090702,0.25,0.25,0.225,0.225,2343000
2366,20090702,1.52,1.52,1.42,1.42,2200016
2368,20090702,2.05,2.22,2.05,2.12,8468000
2369,20090702,0.50,0.50,0.475,0.49,18004000
2371,20090702,1.52,1.59,1.49,1.50,596000
2379,20090702,0.27,0.32,0.27,0.30,1032000
2380,20090702,2.53,2.72,2.53,2.67,32566000
2382,20090702,0.89,0.90,0.85,0.90,1479000
2383,20090702,0.46,0.465,0.45,0.45,1016000
2387,20090702,10.04,10.12,9.92,10.06,282000
2388,20090702,13.98,14.26,13.70,13.90,50520904
2389,20090702,0.26,0.285,0.234,0.234,4240000
2398,20090702,1.03,1.06,1.02,1.05,330000
2600,20090702,7.48,7.61,7.25,7.32,36263156
2618,20090702,0.69,0.71,0.69,0.69,1129520
2626,20090702,1.93,1.97,1.88,1.91,11203000
2628,20090702,29.05,29.55,28.45,28.60,78607792
2633,20090702,1.49,1.52,1.49,1.51,2654000
2662,20090702,0.255,0.255,0.255,0.255,50000
2668,20090702,0.25,0.25,0.25,0.25,0
2678,20090702,0.78,0.78,0.78,0.78,80000
2688,20090702,12.84,12.90,12.60,12.72,624000
2689,20090702,5.20,5.22,5.00,5.05,8652000
2698,20090702,4.05,4.07,3.81,3.81,4700991
2700,20090702,0.099,0.099,0.099,0.099,0
2722,20090702,1.27,1.29,1.26,1.28,14258672
2727,20090702,3.40,3.44,3.26,3.33,15858503
2728,20090702,0.63,0.63,0.63,0.63,4000
2777,20090702,17.86,18.40,17.24,17.72,20586824
2778,20090702,2.60,2.63,2.59,2.61,10473650
2788,20090702,1.39,1.42,1.39,1.40,1106000
2800,20090702,19.00,19.06,18.34,18.46,6988627
2823,20090702,14.30,14.50,14.22,14.26,101116048
2833,20090702,187.00,188.30,182.00,182.30,59700
2866,20090702,2.12,2.13,2.04,2.06,57983648
2868,20090702,3.45,3.58,3.45,3.53,14274500
2877,20090702,7.83,7.83,7.33,7.70,904000
2878,20090702,0.60,0.62,0.59,0.60,33772000
2880,20090702,3.22,3.30,3.18,3.25,16878000
2882,20090702,1.55,1.56,1.46,1.46,8416000
2883,20090702,8.70,8.70,8.09,8.22,10715472
2888,20090702,152.00,153.00,149.50,149.70,442005
2889,20090702,1.37,1.41,1.31,1.32,4778000
2898,20090702,1.55,1.63,1.45,1.50,6870000
2899,20090702,7.14,7.15,6.86,6.93,28693324
3300,20090702,1.02,1.02,1.00,1.00,564000
3303,20090702,0.82,0.82,0.80,0.81,444000
3308,20090702,9.04,9.30,9.00,9.13,5777000
3311,20090702,2.80,2.80,2.72,2.73,5580074
3313,20090702,1.56,1.58,1.51,1.51,1326000
3318,20090702,1.33,1.34,1.33,1.34,48000
3322,20090702,0.70,0.70,0.66,0.66,744000
3323,20090702,15.38,15.46,14.60,14.86,19828806
3328,20090702,8.90,8.92,8.62,8.73,76228112
3330,20090702,2.81,2.91,2.80,2.81,3160000
3331,20090702,4.34,4.65,4.34,4.55,6790300
3335,20090702,0.77,0.77,0.76,0.77,600000
3336,20090702,4.22,4.28,4.19,4.22,3545000
3337,20090702,0.95,0.95,0.93,0.93,1326000
3339,20090702,3.76,3.85,3.70,3.81,6817000
3344,20090702,0.97,0.97,0.95,0.95,32000
3355,20090702,0.22,0.22,0.216,0.218,330000
3366,20090702,1.99,1.99,1.91,1.91,310000
3368,20090702,11.80,11.80,11.06,11.22,4849700
3377,20090702,9.40,9.40,8.95,9.20,18038738
3378,20090702,1.53,1.55,1.48,1.49,12002000
3382,20090702,3.39,3.45,3.30,3.33,2822000
3383,20090702,11.30,11.48,11.02,11.10,14121129
3389,20090702,2.32,2.35,2.21,2.23,9856000
3393,20090702,5.78,5.98,5.78,5.84,2128600
3398,20090702,0.90,0.92,0.89,0.90,542000
3399,20090702,2.05,2.05,2.05,2.05,15000
3800,20090702,2.64,2.71,2.50,2.53,7579000
3808,20090702,7.51,7.51,7.51,7.51,0
3813,20090702,1.13,1.19,1.12,1.14,9243558
3818,20090702,5.36,5.36,5.24,5.35,12272400
3823,20090702,0.20,0.20,0.19,0.197,270000
3828,20090702,1.25,1.25,1.20,1.20,82000
3833,20090702,4.50,4.60,4.29,4.34,2998000
3838,20090702,0.58,0.59,0.55,0.56,8269000
3868,20090702,3.75,3.77,3.69,3.69,698000
3883,20090702,1.90,1.95,1.86,1.88,9246000
3888,20090702,5.40,5.57,5.40,5.53,4706000
3889,20090702,0.90,0.93,0.87,0.91,880000
3898,20090702,11.10,11.38,10.88,11.06,2142467
3899,20090702,3.88,3.88,3.70,3.77,812000
3900,20090702,11.50,11.86,11.38,11.50,9065150
3918,20090702,1.02,1.05,1.02,1.03,1058290
3928,20090702,9.38,9.58,9.38,9.45,30000
3933,20090702,3.18,3.18,3.01,3.06,4282000
3938,20090702,0.53,0.54,0.52,0.52,5888000
3968,20090702,18.58,18.58,17.32,17.62,29782694
3983,20090702,4.16,4.18,3.92,3.97,10420176
3988,20090702,3.78,3.79,3.65,3.72,426885440
3989,20090702,0.59,0.60,0.55,0.55,2324000
3993,20090702,5.80,5.85,5.63,5.69,21420000
3998,20090702,0.84,0.87,0.84,0.87,10406000
3999,20090702,1.60,1.69,1.60,1.65,553000
8002,20090702,0.69,0.69,0.69,0.69,0
8003,20090702,0.275,0.275,0.265,0.27,1230000
8005,20090702,0.42,0.50,0.42,0.445,844000
8006,20090702,4.12,4.15,4.12,4.15,13000
8007,20090702,0.61,0.61,0.61,0.61,0
8008,20090702,0.77,0.81,0.77,0.81,86500
8009,20090702,0.76,0.85,0.63,0.76,4435000
8010,20090702,0.015,0.015,0.015,0.015,0
8011,20090702,0.081,0.082,0.077,0.08,4340000
8013,20090702,0.155,0.165,0.15,0.165,444000
8015,20090702,0.68,0.68,0.68,0.68,0
8016,20090702,1.44,1.44,1.44,1.44,0
8017,20090702,0.054,0.054,0.046,0.047,37840000
8019,20090702,0.104,0.104,0.104,0.104,40000
8021,20090702,0.24,0.27,0.24,0.26,10015000
8022,20090702,0.58,0.58,0.54,0.56,1938000
8025,20090702,0.171,0.194,0.17,0.194,1780000
8026,20090702,0.285,0.285,0.285,0.285,0
8028,20090702,0.083,0.085,0.083,0.083,50000
8029,20090702,0.65,0.65,0.65,0.66,55000
8032,20090702,0.18,0.21,0.16,0.166,26695804
8033,20090702,0.137,0.137,0.137,0.137,0
8035,20090702,0.30,0.31,0.295,0.30,14768692
8037,20090702,0.23,0.23,0.23,0.23,0
8041,20090702,0.41,0.41,0.38,0.40,17440000
8042,20090702,0.00,0.00,0.00,0.00,0
8043,20090702,0.20,0.20,0.20,0.20,28000
8045,20090702,0.25,0.255,0.25,0.255,144000
8046,20090702,0.67,0.67,0.62,0.65,3024000
8047,20090702,0.175,0.175,0.165,0.165,475000
8048,20090702,0.06,0.06,0.06,0.06,522000
8049,20090702,0.27,0.27,0.27,0.275,296000
8050,20090702,0.249,0.249,0.249,0.248,8000
8051,20090702,0.29,0.29,0.275,0.26,672000
8052,20090702,2.00,2.00,2.00,2.00,0
8053,20090702,0.305,0.305,0.305,0.305,0
8055,20090702,0.233,0.233,0.224,0.23,3576000
8058,20090702,3.06,3.18,3.06,3.07,216000
8060,20090702,0.119,0.132,0.119,0.13,120000
8061,20090702,0.082,0.082,0.082,0.082,0
8063,20090702,0.80,0.83,0.80,0.83,161400
8065,20090702,0.445,0.445,0.445,0.445,0
8067,20090702,0.182,0.182,0.182,0.182,0
8068,20090702,0.119,0.119,0.119,0.119,920000
8069,20090702,11.20,11.96,10.80,11.30,48000
8070,20090702,0.45,0.49,0.42,0.435,1346000
8071,20090702,0.226,0.249,0.225,0.23,87470000
8075,20090702,0.115,0.115,0.115,0.115,100000
8076,20090702,0.25,0.25,0.25,0.25,0
8078,20090702,0.68,0.68,0.67,0.67,68000
8079,20090702,0.205,0.214,0.204,0.205,400960
8080,20090702,0.96,0.96,0.96,0.96,2000
8081,20090702,0.495,0.495,0.45,0.47,150000
8082,20090702,0.13,0.13,0.13,0.13,0
8083,20090702,0.06,0.06,0.06,0.06,1800000
8086,20090702,0.115,0.115,0.115,0.115,0
8088,20090702,0.202,0.202,0.201,0.202,752000
8089,20090702,1.04,1.06,0.93,0.95,5834000
8090,20090702,0.00,0.00,0.00,0.00,0
8091,20090702,0.231,0.231,0.216,0.218,8990000
8092,20090702,0.064,0.064,0.064,0.064,0
8095,20090702,0.35,0.37,0.33,0.37,324000
8096,20090702,0.78,0.80,0.78,0.79,125000
8100,20090702,0.155,0.164,0.15,0.16,1248150
8101,20090702,0.00,0.00,0.00,0.00,0
8102,20090702,0.55,0.57,0.54,0.56,400000
8103,20090702,0.43,0.45,0.43,0.435,80000
8106,20090702,0.20,0.205,0.20,0.205,170000
8108,20090702,0.15,0.156,0.15,0.155,12300000
8109,20090702,0.116,0.116,0.116,0.116,0
8110,20090702,0.108,0.108,0.108,0.108,0
8111,20090702,0.75,0.75,0.67,0.69,5855000
8112,20090702,0.76,0.76,0.76,0.76,0
8115,20090702,0.19,0.19,0.19,0.19,0
8116,20090702,0.209,0.213,0.205,0.208,105655000
8117,20090702,0.056,0.059,0.054,0.055,48760000
8118,20090702,1.62,1.63,1.61,1.61,218000
8119,20090702,0.142,0.142,0.136,0.136,3320000
8120,20090702,0.048,0.048,0.048,0.048,0
8123,20090702,0.37,0.385,0.29,0.37,22682000
8126,20090702,0.235,0.235,0.235,0.235,0
8128,20090702,0.074,0.074,0.074,0.074,0
8129,20090702,0.084,0.087,0.082,0.083,27210000
8130,20090702,0.335,0.335,0.335,0.335,0
8131,20090702,0.295,0.295,0.295,0.295,54000
8136,20090702,0.22,0.226,0.205,0.213,16674000
8137,20090702,0.49,0.50,0.485,0.495,272000
8139,20090702,0.19,0.19,0.19,0.19,0
8141,20090702,0.00,0.00,0.00,0.00,0
8143,20090702,0.058,0.064,0.058,0.06,11520000
8148,20090702,0.31,0.31,0.31,0.31,0
8149,20090702,1.40,1.40,1.40,1.40,0
8150,20090702,0.60,0.67,0.60,0.66,12410000
8151,20090702,0.285,0.285,0.285,0.285,0
8153,20090702,0.325,0.325,0.30,0.30,5520000
8155,20090702,0.62,0.62,0.62,0.62,0
8158,20090702,0.275,0.285,0.27,0.28,10975000
8167,20090702,0.141,0.141,0.127,0.129,22260000
8169,20090702,0.145,0.155,0.145,0.155,110000
8171,20090702,0.117,0.117,0.117,0.117,0
8172,20090702,0.091,0.091,0.085,0.086,4520000
8173,20090702,0.122,0.122,0.088,0.09,88430000
8175,20090702,0.09,0.09,0.09,0.09,405000
8176,20090702,0.475,0.475,0.475,0.475,0
8178,20090702,0.101,0.101,0.101,0.101,0
8180,20090702,1.56,1.56,1.56,1.56,0
8182,20090702,0.80,0.83,0.78,0.80,15204000
8186,20090702,0.175,0.19,0.175,0.178,4950000
8188,20090702,0.345,0.345,0.345,0.345,0
8189,20090702,0.26,0.26,0.26,0.26,120000
8190,20090702,0.09,0.104,0.09,0.098,3500000
8192,20090702,0.11,0.112,0.108,0.108,656000
8196,20090702,0.44,0.47,0.43,0.44,1235000
8197,20090702,0.112,0.115,0.112,0.115,110000
8198,20090702,0.38,0.38,0.38,0.38,4000
8199,20090702,20.95,21.70,20.85,21.00,1288239
8200,20090702,0.068,0.068,0.061,0.068,900000
8201,20090702,0.33,0.33,0.33,0.33,0
8202,20090702,0.09,0.092,0.082,0.083,40870000
8203,20090702,0.85,0.90,0.81,0.82,265810000
8205,20090702,0.30,0.30,0.30,0.30,0
8206,20090702,0.68,0.76,0.66,0.68,604000
8208,20090702,1.10,1.10,1.08,1.09,153000
8210,20090702,0.32,0.32,0.32,0.32,8000
8211,20090702,0.077,0.077,0.077,0.077,0
8212,20090702,0.255,0.29,0.255,0.26,495000
8213,20090702,0.093,0.095,0.093,0.09,110000
8216,20090702,0.56,0.56,0.56,0.56,0
8217,20090702,2.89,2.89,2.89,2.88,7000
8220,20090702,0.057,0.058,0.053,0.056,42136000
8221,20090702,0.61,0.61,0.60,0.60,490000
8222,20090702,0.00,0.00,0.00,0.00,0
8225,20090702,0.55,0.55,0.55,0.55,35000
8226,20090702,0.225,0.225,0.225,0.225,0
8227,20090702,0.31,0.35,0.31,0.335,524000
8233,20090702,0.42,0.44,0.40,0.40,1070200
8247,20090702,2.61,2.61,2.61,2.61,0
8250,20090702,0.027,0.028,0.023,0.025,2584345600
8251,20090702,0.52,0.52,0.50,0.51,344000
8253,20090702,0.32,0.32,0.30,0.31,470000
8258,20090702,0.144,0.144,0.144,0.144,10000
8259,20090702,0.38,0.385,0.37,0.38,6669000
8262,20090702,2.45,2.45,2.45,2.45,0
8266,20090702,0.16,0.16,0.16,0.16,424000
8270,20090702,0.58,0.60,0.58,0.58,180000
8271,20090702,0.285,0.285,0.26,0.26,80000
8272,20090702,0.50,0.53,0.485,0.53,170000
8273,20090702,0.81,0.84,0.81,0.84,28000
8277,20090702,9.99,9.99,9.68,9.73,2466000
8279,20090702,0.30,0.32,0.30,0.31,7678000
8285,20090702,1.48,1.51,1.47,1.48,3196000
8286,20090702,0.65,0.65,0.65,0.65,0
8287,20090702,4.79,4.79,4.79,4.65,8000
8290,20090702,0.86,0.87,0.85,0.85,620000
8292,20090702,0.40,0.40,0.40,0.40,0
8293,20090702,0.50,0.50,0.50,0.50,0
8298,20090702,0.285,0.285,0.285,0.285,0
8299,20090702,0.132,0.135,0.126,0.126,20924000
8301,20090702,0.30,0.31,0.295,0.31,496000
8306,20090702,1.36,1.37,1.27,1.32,4877500
8310,20090702,0.00,0.00,0.00,0.00,0
8313,20090702,0.43,0.43,0.43,0.43,0
8317,20090702,0.088,0.093,0.088,0.092,6340000
8319,20090702,1.75,1.75,1.75,1.75,0
8329,20090702,1.40,1.43,1.32,1.34,1190000
8331,20090702,1.03,1.09,1.00,1.06,152000
8340,20090702,0.21,0.21,0.21,0.21,0
8348,20090702,1.21,1.21,1.20,1.20,100000
8398,20090702,0.03,0.03,0.03,0.03,0
DJI,20090702,8447.53,8580.47,8447.53,8504.06,184598464
HSI,20090702,18780.961,18780.961,18053.10,18178.051,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多