2009-07-07

0001,20090707,85.65,87.80,85.35,85.80,4093489
0002,20090707,51.40,51.70,51.40,51.65,2659646
0003,20090707,15.86,15.98,15.86,15.92,3630803
0004,20090707,30.10,30.70,30.00,30.10,3620092
0005,20090707,63.55,64.65,63.30,63.55,14491542
0006,20090707,42.60,42.70,42.20,42.55,1931483
0007,20090707,0.69,0.69,0.67,0.67,482000
0008,20090707,2.00,2.01,1.99,1.99,10734934
0009,20090707,0.27,0.275,0.265,0.275,1192000
0010,20090707,35.05,35.35,34.50,34.75,516000
0011,20090707,105.00,107.00,105.00,106.10,1513090
0012,20090707,43.50,44.30,42.25,43.60,1691201
0013,20090707,49.80,50.20,49.50,49.65,4942398
0014,20090707,18.10,18.38,17.70,17.74,1690261
0015,20090707,0.71,0.72,0.70,0.71,636000
0016,20090707,93.00,94.40,92.60,93.50,3726862
0017,20090707,13.64,14.16,13.64,13.80,5471113
0018,20090707,0.91,0.92,0.90,0.91,6190000
0019,20090707,73.50,73.50,71.60,72.65,1666566
0020,20090707,20.05,20.60,19.70,19.80,364000
0021,20090707,0.235,0.235,0.235,0.235,0
0022,20090707,0.09,0.094,0.087,0.094,998000
0023,20090707,22.75,22.85,22.45,22.55,8599260
0024,20090707,0.228,0.232,0.218,0.223,7114000
0025,20090707,5.10,5.10,4.50,4.85,24600
0026,20090707,49.85,49.85,49.85,49.85,0
0027,20090707,2.01,2.03,1.93,1.94,9878765
0028,20090707,3.84,3.88,3.74,3.77,754000
0029,20090707,1.49,1.50,1.49,1.49,140000
0030,20090707,3.20,3.53,3.15,3.51,10154000
0031,20090707,0.74,0.75,0.72,0.73,6189635
0032,20090707,5.66,5.66,5.65,5.66,166000
0033,20090707,1.03,1.07,0.99,1.04,48000
0034,20090707,6.62,6.62,6.37,6.45,1071000
0035,20090707,1.60,1.65,1.58,1.61,20945000
0036,20090707,0.51,0.51,0.51,0.51,48000
0037,20090707,0.195,0.21,0.195,0.215,120000
0038,20090707,2.33,2.38,2.26,2.28,3400000
0039,20090707,0.35,0.35,0.35,0.35,30000
0040,20090707,0.80,0.80,0.80,0.80,5000
0041,20090707,15.82,15.90,15.56,15.68,1251035
0042,20090707,1.97,1.98,1.82,1.85,3862000
0043,20090707,0.24,0.245,0.235,0.244,432000
0044,20090707,92.00,92.50,91.40,91.90,14000
0045,20090707,7.76,7.83,7.74,7.82,554800
0046,20090707,1.17,1.18,1.17,1.18,34000
0047,20090707,0.355,0.36,0.355,0.36,160000
0048,20090707,0.66,0.66,0.66,0.66,0
0049,20090707,4.60,4.60,4.60,4.60,195044
0050,20090707,4.94,4.94,4.91,4.91,425000
0051,20090707,5.43,5.48,5.40,5.40,61000
0052,20090707,7.89,7.90,7.68,7.68,243000
0053,20090707,67.55,67.75,67.00,67.75,37000
0054,20090707,25.00,25.15,24.40,24.50,1233451
0055,20090707,0.26,0.27,0.247,0.25,38480000
0056,20090707,1.01,1.01,0.97,0.97,936000
0057,20090707,2.08,2.34,2.08,2.34,708000
0058,20090707,0.155,0.155,0.155,0.16,100000
0059,20090707,0.63,0.66,0.62,0.64,13766400
0060,20090707,0.82,0.82,0.82,0.82,0
0061,20090707,1.73,1.73,1.73,1.73,0
0062,20090707,21.05,21.40,21.05,21.05,81400
0063,20090707,0.183,0.186,0.172,0.182,2226000
0064,20090707,0.58,0.69,0.58,0.69,66798000
0066,20090707,23.25,23.70,23.15,23.50,3016807
0067,20090707,2.71,2.85,2.68,2.75,100633000
0068,20090707,3.01,3.01,3.01,3.01,0
0069,20090707,11.40,11.50,11.30,11.34,934812
0070,20090707,0.152,0.162,0.152,0.161,80000
0071,20090707,7.45,7.45,7.45,7.45,0
0074,20090707,2.02,2.06,2.01,2.03,2208000
0075,20090707,1.30,1.30,1.30,1.30,18000
0076,20090707,0.046,0.047,0.046,0.046,24306000
0077,20090707,1.10,1.10,1.10,1.10,230000
0078,20090707,1.96,1.97,1.94,1.95,1000197
0079,20090707,0.395,0.395,0.395,0.395,4000
0080,20090707,13.30,13.30,13.30,13.30,0
0081,20090707,3.75,3.75,3.70,3.70,144000
0082,20090707,0.78,0.88,0.78,0.88,220039584
0083,20090707,13.38,13.46,12.92,13.10,10427862
0084,20090707,0.52,0.52,0.52,0.52,0
0085,20090707,0.69,0.71,0.68,0.70,710000
0086,20090707,5.03,5.05,4.94,5.05,73000
0087,20090707,14.46,14.46,14.14,14.28,307500
0088,20090707,4.24,4.27,4.20,4.27,52000
0089,20090707,2.55,2.55,2.54,2.54,100000
0091,20090707,0.10,0.103,0.098,0.101,44680000
0092,20090707,0.275,0.28,0.27,0.27,15788022
0093,20090707,0.99,0.99,0.96,0.98,220000
0094,20090707,1.17,1.17,1.08,1.11,2280000
0095,20090707,0.325,0.325,0.29,0.31,1076000
0096,20090707,153.50,153.50,153.50,153.50,0
0097,20090707,0.58,0.59,0.57,0.58,2403000
0098,20090707,1.74,1.74,1.68,1.68,23000
0099,20090707,0.79,0.79,0.79,0.79,2000
0100,20090707,3.19,3.19,3.10,3.10,529000
0101,20090707,24.05,24.60,23.85,24.05,3674487
0102,20090707,1.30,1.30,1.30,1.30,0
0103,20090707,0.65,0.66,0.64,0.65,2512000
0104,20090707,0.69,0.69,0.69,0.69,0
0105,20090707,16.00,16.30,16.00,16.20,6000
0106,20090707,0.265,0.265,0.255,0.265,2334000
0107,20090707,3.32,3.38,3.21,3.23,4792012
0108,20090707,1.92,2.05,1.91,2.05,148000
0109,20090707,0.038,0.039,0.037,0.038,42010960
0110,20090707,0.385,0.385,0.37,0.37,922000
0111,20090707,2.66,2.75,2.58,2.67,668000
0112,20090707,1.46,1.46,1.43,1.43,84000
0113,20090707,3.38,3.49,3.35,3.41,685000
0114,20090707,0.63,0.64,0.62,0.64,1870000
0115,20090707,0.12,0.12,0.12,0.12,0
0116,20090707,5.82,5.84,5.68,5.70,308000
0117,20090707,0.58,0.59,0.58,0.59,32000
0118,20090707,0.43,0.43,0.43,0.43,130000
0119,20090707,5.80,5.91,5.52,5.62,22920000
0120,20090707,0.29,0.29,0.29,0.29,0
0121,20090707,0.135,0.135,0.13,0.133,820000
0122,20090707,0.36,0.36,0.355,0.355,601000
0123,20090707,1.74,1.77,1.66,1.70,85496304
0124,20090707,1.29,1.31,1.28,1.31,1339470
0125,20090707,2.35,2.35,2.25,2.29,264000
0126,20090707,0.95,0.95,0.94,0.95,336000
0127,20090707,13.06,13.32,12.90,13.00,1897100
0128,20090707,0.31,0.315,0.31,0.315,1064000
0129,20090707,0.102,0.102,0.10,0.101,9732762
0130,20090707,1.04,1.04,1.04,1.04,0
0131,20090707,1.71,1.75,1.71,1.72,205768
0132,20090707,0.23,0.23,0.23,0.23,160000
0133,20090707,14.26,14.44,14.14,14.14,496000
0135,20090707,6.06,6.18,6.00,6.13,8086659
0136,20090707,1.59,1.60,1.51,1.54,2138000
0137,20090707,2.23,2.30,2.23,2.25,215000
0138,20090707,0.66,0.70,0.65,0.65,74800
0139,20090707,0.162,0.162,0.151,0.155,2580000
0140,20090707,0.15,0.15,0.15,0.15,0
0141,20090707,0.61,0.61,0.61,0.61,0
0142,20090707,4.36,4.39,4.33,4.36,8222022
0143,20090707,0.077,0.083,0.077,0.081,5034000
0144,20090707,22.60,22.75,21.80,22.10,7019361
0145,20090707,0.85,0.85,0.85,0.85,0
0146,20090707,1.55,1.55,1.52,1.52,94000
0147,20090707,4.88,5.00,4.88,5.00,152100
0148,20090707,19.10,19.28,19.08,19.12,939798
0149,20090707,0.233,0.238,0.232,0.233,30510000
0151,20090707,4.45,4.56,4.44,4.47,10581000
0152,20090707,0.52,0.53,0.51,0.52,25747500
0154,20090707,1.04,1.04,0.99,1.01,2157000
0155,20090707,0.125,0.127,0.123,0.124,22623250
0156,20090707,0.151,0.151,0.146,0.147,3088000
0157,20090707,1.30,1.33,1.30,1.30,740000
0158,20090707,59.40,60.50,59.40,60.50,11972
0159,20090707,1.10,1.10,1.07,1.08,2157200
0160,20090707,1.99,1.99,1.96,1.97,206000
0161,20090707,2.40,2.40,2.38,2.40,362000
0162,20090707,0.275,0.275,0.275,0.275,394000
0163,20090707,0.98,0.98,0.98,0.98,0
0164,20090707,0.41,0.455,0.41,0.43,95000
0165,20090707,18.74,18.82,18.36,18.40,3793000
0166,20090707,0.55,0.56,0.52,0.53,94136328
0167,20090707,0.19,0.192,0.187,0.189,5080000
0168,20090707,24.75,25.00,24.65,24.80,439218
0169,20090707,0.32,0.32,0.32,0.32,12000
0170,20090707,4.02,4.02,4.02,4.02,0
0171,20090707,1.22,1.23,1.18,1.18,4224000
0172,20090707,0.58,0.63,0.56,0.58,39192000
0173,20090707,3.16,3.20,3.08,3.09,8067673
0174,20090707,0.50,0.50,0.50,0.53,26000
0175,20090707,1.39,1.41,1.37,1.40,8940000
0176,20090707,0.22,0.22,0.22,0.222,828000
0177,20090707,6.13,6.18,5.88,5.93,4697410
0178,20090707,3.26,3.33,3.25,3.28,4424992
0179,20090707,2.02,2.05,1.95,1.97,8719000
0180,20090707,0.30,0.30,0.30,0.30,0
0181,20090707,0.60,0.60,0.59,0.59,280000
0182,20090707,0.90,0.93,0.85,0.87,83230000
0183,20090707,4.90,4.90,4.90,4.90,0
0184,20090707,3.07,3.11,3.05,3.10,48000
0185,20090707,0.079,0.084,0.078,0.083,3910000
0186,20090707,0.75,0.75,0.73,0.75,338000
0187,20090707,1.54,1.62,1.52,1.58,156000
0188,20090707,0.172,0.172,0.172,0.172,2000
0189,20090707,0.68,0.73,0.68,0.69,381000
0190,20090707,0.65,0.66,0.63,0.63,11975961
0191,20090707,0.40,0.495,0.40,0.41,405000
0192,20090707,0.01,0.01,0.01,0.01,0
0193,20090707,0.055,0.058,0.055,0.055,16785000
0194,20090707,5.26,5.38,5.21,5.27,228000
0195,20090707,2.35,2.35,2.35,2.35,0
0196,20090707,1.73,1.74,1.69,1.71,8233000
0197,20090707,0.355,0.37,0.35,0.365,23112500
0198,20090707,0.164,0.164,0.164,0.164,0
0199,20090707,1.15,1.15,1.11,1.11,40640
0200,20090707,4.08,4.17,3.94,4.05,17578000
0201,20090707,0.113,0.114,0.113,0.114,3478000
0202,20090707,0.052,0.053,0.051,0.052,65110000
0203,20090707,3.25,3.28,3.09,3.14,40938000
0204,20090707,2.02,2.03,1.99,2.00,836000
0205,20090707,0.153,0.172,0.153,0.169,17428000
0207,20090707,0.65,0.65,0.65,0.65,0
0208,20090707,0.80,0.82,0.78,0.79,2325000
0209,20090707,0.30,0.30,0.30,0.30,0
0210,20090707,4.22,4.26,4.15,4.22,5029250
0211,20090707,0.016,0.016,0.016,0.016,0
0212,20090707,9.40,9.40,9.40,9.40,0
0213,20090707,0.395,0.40,0.395,0.40,251830
0214,20090707,0.83,0.83,0.80,0.80,114178
0215,20090707,1.11,1.17,1.09,1.11,42741848
0216,20090707,0.85,0.85,0.83,0.83,120000
0217,20090707,0.52,0.55,0.52,0.54,2120000
0218,20090707,4.18,4.25,4.10,4.14,1545000
0219,20090707,0.59,0.59,0.59,0.59,6935
0220,20090707,4.23,4.32,4.23,4.32,1557000
0221,20090707,0.36,0.37,0.34,0.34,12216000
0222,20090707,3.70,3.70,3.56,3.59,1394000
0223,20090707,0.355,0.395,0.355,0.385,2808000
0224,20090707,0.60,0.60,0.60,0.60,0
0225,20090707,4.09,4.09,4.00,4.00,20000
0226,20090707,2.67,2.67,2.56,2.58,1542280
0227,20090707,1.05,1.06,1.02,1.03,4418000
0228,20090707,0.65,0.66,0.63,0.65,36663384
0229,20090707,0.58,0.58,0.57,0.57,136000
0230,20090707,1.36,1.36,1.24,1.26,20434768
0231,20090707,0.09,0.106,0.09,0.101,8060000
0232,20090707,0.25,0.255,0.243,0.243,1648000
0233,20090707,0.88,0.89,0.87,0.87,7970000
0234,20090707,0.128,0.128,0.128,0.128,210000
0235,20090707,0.295,0.315,0.285,0.29,18975000
0236,20090707,1.04,1.04,1.04,1.08,2000
0237,20090707,3.78,3.82,3.78,3.82,20000
0239,20090707,1.25,1.26,1.25,1.27,50000
0240,20090707,0.285,0.29,0.27,0.275,1170000
0241,20090707,0.25,0.255,0.248,0.25,320000
0242,20090707,4.86,4.91,4.74,4.91,6944300
0243,20090707,0.32,0.355,0.32,0.34,563000
0244,20090707,0.30,0.30,0.25,0.26,618000
0245,20090707,0.089,0.091,0.088,0.091,10086000
0246,20090707,6.50,6.50,6.34,6.36,738500
0247,20090707,23.75,23.75,23.75,23.75,0
0248,20090707,0.234,0.234,0.234,0.234,0
0250,20090707,0.055,0.056,0.055,0.056,1490000
0251,20090707,3.08,3.08,3.04,3.06,112000
0252,20090707,1.50,1.50,1.50,1.50,0
0253,20090707,0.92,0.92,0.92,0.92,0
0254,20090707,0.242,0.245,0.241,0.242,1230000
0255,20090707,2.58,2.58,2.58,2.58,226000
0256,20090707,0.68,0.69,0.67,0.68,9838000
0257,20090707,2.16,2.20,2.15,2.16,2622000
0258,20090707,3.50,3.50,3.31,3.42,2286826
0259,20090707,0.41,0.41,0.41,0.41,0
0260,20090707,0.25,0.255,0.25,0.255,110000
0261,20090707,0.01,0.01,0.01,0.01,58724000
0262,20090707,0.27,0.27,0.27,0.27,150000
0263,20090707,0.231,0.245,0.229,0.234,20440000
0264,20090707,0.51,0.51,0.50,0.50,12000
0265,20090707,0.55,0.70,0.55,0.63,1030000
0266,20090707,6.10,6.10,6.10,6.10,10000
0267,20090707,15.22,15.82,15.22,15.54,6323000
0268,20090707,1.45,1.48,1.44,1.45,5534000
0269,20090707,0.093,0.094,0.091,0.093,9212735
0270,20090707,4.05,4.05,3.89,3.90,8108043
0271,20090707,0.72,0.72,0.70,0.72,189000
0272,20090707,5.56,5.60,5.00,5.17,59600200
0273,20090707,1.18,1.18,1.16,1.18,3825360
0274,20090707,0.425,0.44,0.425,0.44,3620000
0275,20090707,0.69,0.72,0.66,0.67,8426576
0276,20090707,2.81,2.85,2.73,2.74,10210000
0277,20090707,3.00,3.00,3.00,3.00,0
0278,20090707,1.88,1.88,1.88,1.88,0
0279,20090707,0.105,0.132,0.101,0.129,159701600
0280,20090707,0.83,0.83,0.83,0.84,10000
0281,20090707,0.305,0.305,0.305,0.305,200000
0282,20090707,1.02,1.04,1.00,1.02,634800
0283,20090707,3.00,3.01,2.93,2.93,234000
0285,20090707,5.08,5.20,4.97,5.10,5895500
0286,20090707,0.375,0.375,0.365,0.37,726000
0287,20090707,3.58,3.58,3.58,3.58,0
0288,20090707,0.22,0.22,0.22,0.22,0
0289,20090707,8.89,8.93,8.89,8.93,60000
0290,20090707,0.45,0.455,0.435,0.445,1690000
0291,20090707,15.22,15.80,15.20,15.28,7236200
0292,20090707,0.045,0.046,0.045,0.046,700000
0293,20090707,10.68,10.94,10.38,10.90,7555774
0294,20090707,1.37,1.37,1.36,1.37,194000
0295,20090707,0.114,0.115,0.112,0.113,24308000
0296,20090707,0.68,0.68,0.68,0.68,0
0297,20090707,3.62,3.65,3.48,3.49,30565028
0298,20090707,0.39,0.415,0.39,0.405,13543775
0299,20090707,0.84,0.84,0.80,0.81,2182000
0300,20090707,4.50,4.57,4.45,4.45,568000
0302,20090707,67.55,68.50,66.70,67.30,421000
0303,20090707,54.70,54.70,54.20,54.65,280323
0304,20090707,1.50,1.50,1.50,1.50,0
0305,20090707,1.20,1.20,1.16,1.20,172000
0306,20090707,0.89,0.89,0.89,0.89,0
0307,20090707,0.086,0.095,0.085,0.093,2188000
0308,20090707,1.70,1.72,1.68,1.69,5150000
0309,20090707,0.265,0.265,0.25,0.26,1103000
0310,20090707,1.96,1.98,1.86,1.86,606750
0311,20090707,0.50,0.55,0.50,0.54,7926000
0313,20090707,0.255,0.32,0.255,0.295,206999296
0315,20090707,4.95,5.01,4.93,4.96,215500
0316,20090707,33.75,34.65,33.60,34.30,1546540
0317,20090707,13.56,13.94,13.56,13.68,438000
0318,20090707,0.255,0.255,0.226,0.229,65920000
0319,20090707,1.00,1.05,0.98,1.02,1848000
0320,20090707,0.77,0.77,0.77,0.77,0
0321,20090707,5.93,6.00,5.72,5.80,1652000
0322,20090707,12.56,12.78,12.50,12.60,3425593
0323,20090707,5.25,5.29,5.03,5.05,28298580
0326,20090707,0.244,0.244,0.236,0.237,7933411
0328,20090707,2.10,2.14,2.10,2.14,326000
0329,20090707,0.35,0.355,0.295,0.35,40866000
0330,20090707,45.05,46.00,45.05,45.75,4487514
0332,20090707,0.128,0.145,0.128,0.14,748000
0333,20090707,0.33,0.335,0.33,0.335,314000
0334,20090707,0.205,0.22,0.199,0.20,4380000
0335,20090707,0.80,0.82,0.80,0.82,60000
0336,20090707,8.02,8.05,7.63,7.68,7670658
0337,20090707,3.50,3.52,3.20,3.25,6295700
0338,20090707,2.73,2.74,2.64,2.65,15886000
0339,20090707,0.41,0.41,0.41,0.41,0
0340,20090707,0.435,0.435,0.41,0.41,24092000
0341,20090707,15.54,15.60,15.50,15.54,303623
0342,20090707,0.475,0.475,0.46,0.465,58000
0343,20090707,0.55,0.55,0.54,0.55,385734
0345,20090707,4.20,4.22,4.15,4.20,934000
0346,20090707,0.91,0.92,0.89,0.91,12260000
0347,20090707,13.08,13.44,12.96,13.00,13998188
0348,20090707,0.157,0.168,0.157,0.171,3688000
0349,20090707,14.14,14.50,14.14,14.26,396000
0350,20090707,1.75,1.82,1.64,1.69,5876000
0351,20090707,0.139,0.142,0.137,0.14,16065400
0352,20090707,0.35,0.35,0.35,0.35,30000
0353,20090707,0.124,0.131,0.123,0.127,36550000
0355,20090707,0.37,0.385,0.37,0.375,899800
0356,20090707,0.48,0.48,0.48,0.48,0
0357,20090707,4.95,5.16,4.95,5.16,1125000
0358,20090707,12.50,12.94,12.50,12.54,19555288
0359,20090707,0.61,0.62,0.61,0.61,517623
0360,20090707,1.04,1.05,1.01,1.04,36000
0361,20090707,0.39,0.395,0.38,0.395,240000
0362,20090707,0.217,0.217,0.184,0.192,8130000
0363,20090707,32.00,33.15,32.00,32.90,1194024
0364,20090707,0.33,0.335,0.315,0.32,2160000
0365,20090707,0.162,0.162,0.162,0.162,0
0366,20090707,4.25,4.29,4.25,4.25,160000
0367,20090707,0.60,0.60,0.59,0.59,2036737
0368,20090707,3.38,3.45,3.32,3.41,2867500
0369,20090707,2.17,2.25,2.17,2.25,42000
0370,20090707,0.055,0.056,0.052,0.055,20114000
0371,20090707,1.63,1.63,1.56,1.58,10000500
0372,20090707,0.57,0.57,0.56,0.57,1722720
0373,20090707,17.98,17.98,17.98,17.98,0
0374,20090707,2.00,2.00,2.00,2.00,50000
0375,20090707,4.15,4.15,3.92,3.94,60000
0376,20090707,0.10,0.10,0.10,0.10,0
0377,20090707,0.395,0.395,0.395,0.395,0
0378,20090707,1.80,1.80,1.71,1.71,80000
0379,20090707,0.30,0.33,0.295,0.31,5780000
0380,20090707,0.075,0.076,0.073,0.075,37160000
0381,20090707,0.265,0.265,0.248,0.248,480000
0382,20090707,0.28,0.28,0.27,0.275,1458000
0383,20090707,0.80,0.80,0.80,0.80,0
0384,20090707,1.92,1.93,1.89,1.90,2326000
0385,20090707,0.30,0.335,0.30,0.335,40000
0386,20090707,5.93,6.05,5.93,5.95,144801344
0387,20090707,0.49,0.495,0.485,0.485,520000
0388,20090707,119.00,121.40,117.10,117.90,6197347
0390,20090707,6.23,6.33,6.20,6.24,13917000
0391,20090707,0.51,0.51,0.51,0.51,50000
0392,20090707,38.70,38.70,37.95,38.10,1071500
0393,20090707,2.08,2.08,2.05,2.06,582000
0395,20090707,4.01,4.01,3.88,3.99,43700
0396,20090707,1.24,1.40,1.24,1.27,4110000
0397,20090707,0.54,0.55,0.53,0.54,493600
0398,20090707,1.63,1.76,1.63,1.67,2788000
0399,20090707,0.335,0.34,0.33,0.335,12650000
0402,20090707,0.315,0.335,0.31,0.31,2852000
0403,20090707,0.43,0.43,0.43,0.43,0
0404,20090707,0.76,0.78,0.76,0.77,380000
0405,20090707,2.55,2.59,2.55,2.57,574335
0406,20090707,1.15,1.15,1.11,1.12,266000
0408,20090707,4.22,4.35,4.15,4.35,517000
0409,20090707,0.40,0.40,0.39,0.395,1042000
0410,20090707,5.05,5.10,4.75,4.90,9616900
0411,20090707,3.30,3.30,3.30,3.30,21000
0412,20090707,1.16,1.18,1.15,1.16,3281616
0413,20090707,0.92,1.20,0.92,1.17,9443120
0416,20090707,3.33,3.34,3.33,3.33,2432000
0417,20090707,1.86,1.95,1.86,1.91,260120
0418,20090707,0.355,0.36,0.345,0.35,422000
0419,20090707,0.059,0.059,0.056,0.058,22450000
0420,20090707,0.80,0.83,0.78,0.80,3144000
0422,20090707,0.85,0.90,0.85,0.88,1164000
0423,20090707,1.57,1.59,1.57,1.58,500000
0425,20090707,7.00,7.15,6.95,7.07,1669002
0426,20090707,0.25,0.25,0.25,0.25,0
0428,20090707,4.20,4.40,4.20,4.38,22140
0430,20090707,0.134,0.139,0.122,0.124,2106000
0431,20090707,0.33,0.37,0.33,0.37,9000
0432,20090707,1.83,1.85,1.82,1.85,1064500
0433,20090707,0.75,0.75,0.75,0.75,0
0435,20090707,1.51,1.54,1.51,1.52,2814000
0438,20090707,0.50,0.51,0.475,0.51,4596000
0439,20090707,0.025,0.025,0.025,0.025,0
0440,20090707,30.90,31.45,30.90,31.40,129000
0444,20090707,0.51,0.51,0.51,0.52,348000
0448,20090707,0.49,0.49,0.48,0.48,406000
0450,20090707,1.30,1.42,1.20,1.40,1772000
0451,20090707,1.80,1.80,1.80,1.80,0
0455,20090707,0.52,0.52,0.52,0.52,20000
0456,20090707,0.265,0.265,0.265,0.265,0
0457,20090707,0.73,0.75,0.73,0.75,524000
0458,20090707,1.65,1.65,1.65,1.65,0
0462,20090707,0.81,0.81,0.76,0.77,3288000
0464,20090707,0.51,0.54,0.51,0.54,652000
0467,20090707,0.55,0.58,0.55,0.58,1598000
0469,20090707,0.19,0.19,0.19,0.19,104000
0471,20090707,0.148,0.148,0.142,0.148,2902500
0472,20090707,0.62,0.69,0.62,0.67,3170000
0474,20090707,0.75,0.75,0.75,0.75,16000
0475,20090707,0.52,0.53,0.52,0.53,1028000
0476,20090707,0.58,0.58,0.56,0.56,680000
0477,20090707,0.76,0.82,0.76,0.81,3124000
0479,20090707,0.025,0.025,0.025,0.025,0
0480,20090707,3.08,3.08,2.96,2.98,1673600
0482,20090707,0.90,0.90,0.83,0.83,32000
0483,20090707,1.09,1.09,1.09,1.09,0
0485,20090707,0.26,0.27,0.26,0.27,200000
0487,20090707,0.345,0.35,0.345,0.35,884000
0488,20090707,0.125,0.13,0.123,0.123,20554000
0489,20090707,6.36,6.46,6.26,6.28,10700325
0491,20090707,0.078,0.089,0.057,0.058,446900480
0493,20090707,1.76,1.92,1.74,1.90,127543632
0494,20090707,20.55,20.95,20.45,20.55,7176310
0495,20090707,0.20,0.20,0.20,0.20,5000
0496,20090707,0.74,0.74,0.74,0.74,0
0497,20090707,0.165,0.166,0.163,0.165,1522500
0498,20090707,0.33,0.34,0.315,0.325,12919600
0499,20090707,0.66,0.66,0.65,0.65,581000
0500,20090707,0.51,0.51,0.50,0.51,743000
0501,20090707,0.01,0.01,0.01,0.01,0
0502,20090707,0.58,0.58,0.58,0.58,0
0504,20090707,0.033,0.034,0.033,0.034,806475
0505,20090707,1.16,1.16,1.14,1.15,1583000
0506,20090707,4.97,5.06,4.90,4.96,5880213
0508,20090707,1.05,1.05,1.05,1.05,0
0509,20090707,0.255,0.26,0.255,0.26,505000
0511,20090707,31.10,31.60,31.00,31.60,119209
0512,20090707,0.38,0.38,0.38,0.38,0
0513,20090707,0.86,0.86,0.84,0.84,72000
0515,20090707,0.82,0.82,0.82,0.82,0
0516,20090707,0.22,0.22,0.217,0.218,1030000
0517,20090707,3.77,3.80,3.57,3.57,2463700
0518,20090707,1.60,1.68,1.60,1.68,170000
0519,20090707,0.191,0.21,0.191,0.21,11000
0521,20090707,0.51,0.51,0.495,0.51,1136000
0522,20090707,42.75,42.75,41.30,41.65,380028
0524,20090707,0.40,0.40,0.40,0.40,0
0525,20090707,3.65,3.67,3.60,3.62,3048000
0526,20090707,0.295,0.295,0.28,0.295,925000
0527,20090707,0.32,0.33,0.32,0.32,216000
0528,20090707,0.38,0.38,0.37,0.37,590000
0528,20090707,0.38,0.38,0.37,0.37,590000
0529,20090707,1.14,1.14,1.14,1.14,62000
0530,20090707,0.70,0.71,0.63,0.65,4754018
0531,20090707,1.27,1.28,1.22,1.25,630000
0532,20090707,0.70,0.76,0.66,0.74,2114000
0533,20090707,1.77,1.77,1.72,1.75,266000
0535,20090707,0.15,0.151,0.141,0.141,878000
0536,20090707,0.84,0.84,0.83,0.84,626000
0538,20090707,4.78,4.92,4.78,4.90,391400
0539,20090707,1.06,1.10,1.03,1.04,5680000
0542,20090707,0.067,0.067,0.067,0.067,174000
0543,20090707,1.75,1.75,1.73,1.73,301000
0544,20090707,0.06,0.067,0.054,0.058,57820000
0546,20090707,2.80,3.09,2.75,2.88,3612000
0547,20090707,0.143,0.155,0.143,0.148,18110000
0548,20090707,3.65,3.71,3.65,3.69,475650
0549,20090707,0.405,0.405,0.39,0.40,364000
0550,20090707,0.80,0.80,0.80,0.80,102000
0551,20090707,18.48,18.54,17.90,17.96,894500
0552,20090707,4.78,4.79,4.65,4.67,6964448
0553,20090707,1.64,1.64,1.60,1.61,236000
0554,20090707,0.375,0.395,0.375,0.385,1000000
0555,20090707,0.60,0.60,0.57,0.58,24670546
0556,20090707,1.13,1.17,1.12,1.13,728000
0557,20090707,0.55,0.55,0.55,0.55,2000
0558,20090707,0.67,0.72,0.65,0.72,182500
0559,20090707,0.475,0.48,0.455,0.465,4770000
0560,20090707,1.12,1.12,1.09,1.10,438000
0563,20090707,4.95,4.95,4.95,4.95,0
0565,20090707,0.219,0.219,0.219,0.219,0
0566,20090707,0.65,0.75,0.64,0.67,2578800
0567,20090707,0.40,0.40,0.40,0.40,0
0568,20090707,0.96,0.96,0.85,0.90,14694000
0568,20090707,0.96,0.96,0.85,0.90,14694000
0569,20090707,3.00,3.00,2.96,2.99,108000
0570,20090707,0.65,0.71,0.65,0.70,902750
0571,20090707,1.03,1.05,1.02,1.03,3287000
0572,20090707,0.29,0.29,0.29,0.29,0
0573,20090707,2.21,2.21,2.21,2.21,9000
0575,20090707,0.255,0.265,0.25,0.25,18568000
0576,20090707,6.20,6.30,6.20,6.29,5708810
0577,20090707,0.55,0.59,0.55,0.57,238000
0578,20090707,1.30,1.35,1.24,1.25,14854800
0581,20090707,1.92,1.94,1.90,1.90,194000
0582,20090707,1.80,1.80,1.80,1.80,300000
0583,20090707,1.25,1.25,1.22,1.25,12000
0585,20090707,0.59,0.60,0.57,0.57,2782000
0586,20090707,0.00,0.00,0.00,0.00,0
0587,20090707,0.89,0.90,0.88,0.89,1174000
0588,20090707,3.16,3.16,2.89,2.97,14400000
0589,20090707,18.00,18.64,17.80,17.92,530953
0590,20090707,3.55,3.62,3.54,3.58,630000
0592,20090707,0.32,0.32,0.315,0.315,1624000
0593,20090707,2.75,2.75,2.75,2.75,0
0595,20090707,0.28,0.28,0.28,0.28,38000
0597,20090707,0.185,0.195,0.185,0.191,24090300
0598,20090707,1.77,1.77,1.72,1.74,5324000
0599,20090707,0.77,0.77,0.76,0.76,74000
0600,20090707,0.27,0.315,0.265,0.30,73346000
0601,20090707,0.145,0.145,0.145,0.145,100000
0602,20090707,0.35,0.36,0.35,0.35,697500
0603,20090707,0.365,0.37,0.365,0.37,1350000
0604,20090707,3.64,3.76,3.37,3.46,51035360
0605,20090707,0.335,0.35,0.335,0.34,6226000
0606,20090707,5.18,5.43,5.09,5.13,9514475
0607,20090707,0.48,0.48,0.48,0.48,0
0608,20090707,1.44,1.44,1.44,1.44,0
0609,20090707,0.455,0.455,0.455,0.455,0
0610,20090707,1.29,1.29,1.28,1.28,132000
0611,20090707,0.355,0.36,0.34,0.355,1010000
0612,20090707,0.112,0.113,0.112,0.113,312000
0613,20090707,0.095,0.095,0.091,0.092,18658000
0616,20090707,0.126,0.13,0.121,0.127,5369150
0617,20090707,1.31,1.31,1.28,1.28,1003303
0618,20090707,0.25,0.25,0.25,0.25,0
0619,20090707,0.071,0.073,0.071,0.072,7100000
0620,20090707,0.041,0.042,0.04,0.042,18680000
0621,20090707,1.30,1.35,1.30,1.35,29000
0622,20090707,0.214,0.228,0.20,0.208,65079664
0623,20090707,1.78,1.81,1.76,1.81,1418000
0625,20090707,3.09,3.09,2.96,3.02,142000
0626,20090707,3.50,3.57,3.50,3.55,747000
0627,20090707,0.014,0.014,0.014,0.014,0
0628,20090707,0.425,0.425,0.40,0.405,7729457
0629,20090707,1.20,1.21,1.16,1.17,884000
0630,20090707,0.155,0.165,0.153,0.164,2444000
0632,20090707,0.455,0.455,0.45,0.455,89000
0635,20090707,1.83,1.84,1.83,1.83,624000
0636,20090707,3.66,3.68,3.62,3.63,1520000
0637,20090707,0.70,0.72,0.70,0.72,140000
0638,20090707,1.18,1.23,1.18,1.23,120000
0639,20090707,4.41,4.43,4.32,4.36,17464000
0641,20090707,2.43,2.55,2.30,2.52,2344000
0643,20090707,0.26,0.26,0.26,0.26,0
0645,20090707,0.59,0.59,0.59,0.60,150000
0646,20090707,0.175,0.175,0.175,0.175,0
0647,20090707,0.146,0.15,0.144,0.15,1370000
0648,20090707,0.066,0.068,0.064,0.064,33462000
0650,20090707,0.415,0.415,0.415,0.415,40000
0651,20090707,0.016,0.016,0.016,0.016,0
0653,20090707,3.79,3.79,3.72,3.73,568000
0655,20090707,0.71,0.71,0.70,0.71,191372
0656,20090707,4.91,4.91,4.66,4.72,7893000
0657,20090707,0.34,0.34,0.34,0.34,0
0658,20090707,16.10,16.64,15.88,16.58,4277669
0659,20090707,14.20,14.40,14.08,14.10,260000
0660,20090707,0.26,0.265,0.255,0.255,1670000
0661,20090707,0.63,0.65,0.62,0.63,17558000
0662,20090707,2.35,2.35,2.35,2.36,20000
0663,20090707,0.164,0.172,0.164,0.172,4220000
0665,20090707,2.29,2.34,2.26,2.31,3602414
0666,20090707,0.155,0.155,0.15,0.15,2130000
0667,20090707,0.92,0.95,0.92,0.94,1524000
0668,20090707,1.63,1.70,1.61,1.68,1312000
0669,20090707,5.70,5.70,5.49,5.65,2950716
0670,20090707,1.74,1.74,1.74,1.74,0
0672,20090707,3.15,3.25,2.99,3.08,2602000
0673,20090707,0.20,0.26,0.20,0.25,414000
0674,20090707,0.39,0.395,0.385,0.39,137308000
0675,20090707,0.31,0.31,0.31,0.31,0
0676,20090707,1.36,1.36,1.36,1.36,0
0677,20090707,0.40,0.41,0.395,0.40,930000
0678,20090707,1.01,1.01,1.01,1.01,0
0679,20090707,0.29,0.29,0.29,0.29,0
0680,20090707,0.073,0.073,0.071,0.071,9832752
0681,20090707,0.34,0.35,0.325,0.33,10696000
0682,20090707,4.49,4.52,4.43,4.44,8297528
0683,20090707,36.05,36.80,34.70,35.10,2863900
0684,20090707,1.01,1.10,1.01,1.08,162000
0685,20090707,1.00,1.02,0.98,0.98,220000
0686,20090707,0.60,0.60,0.60,0.55,6000
0687,20090707,0.88,0.88,0.83,0.84,1062000
0688,20090707,17.50,17.78,17.20,17.26,19598292
0689,20090707,0.168,0.173,0.167,0.173,11422600
0690,20090707,0.092,0.101,0.091,0.10,538086016
0691,20090707,4.92,4.97,4.77,4.85,5325970
0692,20090707,0.22,0.22,0.215,0.22,28000
0693,20090707,1.35,1.35,1.35,1.35,0
0694,20090707,5.24,5.51,5.24,5.29,5311762
0696,20090707,4.52,4.59,4.45,4.50,796000
0697,20090707,1.29,1.29,1.29,1.29,0
0698,20090707,0.12,0.122,0.12,0.12,3940000
0700,20090707,86.55,90.65,86.55,89.30,2444111
0701,20090707,0.171,0.18,0.168,0.171,1372000
0702,20090707,0.29,0.29,0.28,0.285,19660000
0703,20090707,0.43,0.445,0.40,0.43,402000
0704,20090707,0.485,0.495,0.48,0.49,450000
0705,20090707,1.60,1.65,1.60,1.64,108000
0706,20090707,0.455,0.51,0.445,0.485,36848400
0707,20090707,0.305,0.31,0.29,0.29,1086000
0708,20090707,0.26,0.26,0.245,0.245,140000
0709,20090707,1.59,1.60,1.58,1.58,1998100
0710,20090707,1.99,2.01,1.94,2.01,1211000
0711,20090707,0.58,0.59,0.56,0.56,332000
0713,20090707,0.14,0.14,0.14,0.16,2000
0715,20090707,0.60,0.60,0.59,0.60,2086000
0716,20090707,0.88,0.89,0.85,0.86,13762000
0717,20090707,0.40,0.41,0.395,0.395,1508000
0718,20090707,0.34,0.34,0.34,0.34,0
0719,20090707,2.01,2.01,1.97,1.98,274000
0720,20090707,0.30,0.325,0.30,0.32,735000
0721,20090707,0.101,0.101,0.101,0.101,0
0722,20090707,2.02,2.02,2.00,2.01,70000
0723,20090707,0.094,0.094,0.087,0.093,11000000
0724,20090707,0.27,0.34,0.27,0.33,21110000
0725,20090707,0.60,0.60,0.60,0.60,0
0726,20090707,0.325,0.375,0.325,0.375,90000
0727,20090707,0.50,0.50,0.49,0.49,900000
0728,20090707,3.70,3.75,3.65,3.67,73940736
0729,20090707,0.11,0.12,0.11,0.115,6100000
0730,20090707,0.45,0.47,0.45,0.47,160000
0731,20090707,0.68,0.68,0.67,0.68,96000
0732,20090707,6.08,6.18,6.08,6.12,132000
0733,20090707,2.57,2.58,2.44,2.50,832000
0735,20090707,0.57,0.59,0.56,0.58,38740000
0736,20090707,0.107,0.126,0.099,0.124,812515008
0737,20090707,4.38,4.38,4.31,4.34,1647532
0738,20090707,1.02,1.04,0.99,0.99,1101000
0739,20090707,2.08,2.18,2.08,2.11,16934000
0743,20090707,5.43,5.46,5.32,5.37,712500
0745,20090707,0.26,0.27,0.236,0.236,6330000
0746,20090707,1.38,1.38,1.38,1.38,200000
0747,20090707,0.60,0.60,0.60,0.60,0
0749,20090707,0.20,0.20,0.20,0.20,80000
0750,20090707,4.02,4.14,3.90,3.93,2200000
0751,20090707,1.90,2.02,1.82,1.86,17388040
0752,20090707,1.08,1.10,1.05,1.10,1355512
0753,20090707,3.82,3.92,3.80,3.92,15625924
0754,20090707,12.20,12.32,11.34,11.50,8782000
0755,20090707,0.27,0.27,0.26,0.26,13280000
0756,20090707,0.88,0.88,0.88,0.88,4000
0757,20090707,2.70,2.72,2.56,2.58,3255000
0758,20090707,0.225,0.235,0.212,0.222,4194359
0759,20090707,0.164,0.164,0.164,0.164,0
0760,20090707,0.52,0.55,0.51,0.52,8955000
0761,20090707,0.21,0.219,0.203,0.21,77044000
0762,20090707,10.02,10.54,10.02,10.26,29334496
0763,20090707,25.85,26.85,25.85,26.50,1899153
0764,20090707,0.65,0.65,0.53,0.54,59100
0765,20090707,0.365,0.37,0.345,0.345,1052000
0766,20090707,0.22,0.247,0.21,0.23,35310000
0767,20090707,0.068,0.07,0.068,0.069,840000
0768,20090707,0.07,0.07,0.07,0.07,0
0769,20090707,1.56,1.66,1.56,1.58,21208000
0770,20090707,1.45,1.45,1.45,1.45,0
0771,20090707,2.52,2.52,2.45,2.45,790000
0773,20090707,6.61,6.68,6.28,6.33,17625000
0789,20090707,1.03,1.03,0.97,0.99,940000
0794,20090707,1.17,1.17,1.17,1.17,2000
0800,20090707,3.44,3.49,3.38,3.43,3754730
0802,20090707,8.00,8.28,7.88,8.08,286024
0806,20090707,3.36,3.36,3.23,3.24,931000
0808,20090707,1.09,1.10,1.07,1.09,1808000
0809,20090707,1.33,1.42,1.33,1.40,7658000
0810,20090707,0.295,0.295,0.28,0.285,16200000
0811,20090707,2.75,2.80,2.73,2.74,1594000
0812,20090707,0.30,0.31,0.29,0.295,610000
0813,20090707,15.74,15.94,14.92,14.98,20292100
0814,20090707,4.46,4.86,4.46,4.71,3540800
0817,20090707,2.90,2.96,2.69,2.75,42322000
0818,20090707,1.19,1.20,1.19,1.19,448000
0819,20090707,2.55,2.75,2.55,2.61,27027316
0820,20090707,6.56,6.65,6.55,6.56,190500
0822,20090707,0.29,0.29,0.285,0.285,1090000
0823,20090707,17.40,17.40,16.80,16.82,5865576
0825,20090707,6.10,6.10,5.68,5.95,2436100
0826,20090707,2.50,2.50,2.45,2.45,66000
0828,20090707,1.75,1.76,1.70,1.70,862000
0832,20090707,2.62,2.70,2.48,2.48,3536800
0833,20090707,0.42,0.42,0.42,0.415,219000
0834,20090707,1.04,1.05,1.04,1.05,112000
0835,20090707,0.305,0.31,0.30,0.30,6700400
0836,20090707,16.60,17.02,16.60,16.88,10723039
0838,20090707,0.69,0.69,0.68,0.68,560000
0840,20090707,0.78,0.81,0.78,0.81,1494000
0841,20090707,1.33,1.34,1.30,1.32,190000
0848,20090707,1.89,1.90,1.81,1.83,7126000
0850,20090707,0.445,0.45,0.425,0.425,46560000
0851,20090707,0.98,1.05,0.96,1.00,930000
0852,20090707,4.30,4.32,4.25,4.32,179000
0855,20090707,1.85,1.87,1.77,1.80,7686000
0856,20090707,1.19,1.22,1.18,1.20,3918000
0857,20090707,8.20,8.29,8.15,8.17,137770336
0858,20090707,1.97,1.97,1.97,1.97,0
0859,20090707,0.53,0.53,0.52,0.52,166000
0860,20090707,0.63,0.65,0.60,0.61,6630773
0861,20090707,5.16,5.16,4.98,5.06,1969904
0862,20090707,3.87,3.89,3.85,3.89,126000
0866,20090707,2.97,2.99,2.77,2.80,68712000
0868,20090707,6.25,6.44,6.23,6.26,4987900
0869,20090707,0.13,0.164,0.13,0.164,66000
0870,20090707,0.65,0.65,0.65,0.65,0
0874,20090707,3.99,4.00,3.86,3.90,1125000
0875,20090707,0.043,0.043,0.043,0.043,0
0876,20090707,0.50,0.50,0.50,0.50,0
0878,20090707,3.50,3.50,3.48,3.48,82000
0880,20090707,2.80,2.83,2.78,2.83,4308350
0882,20090707,4.82,4.89,4.80,4.83,724600
0883,20090707,9.13,9.28,9.02,9.03,91803856
0885,20090707,0.224,0.228,0.222,0.225,15760000
0886,20090707,3.03,3.10,2.99,3.06,2780000
0887,20090707,0.295,0.305,0.29,0.30,10350000
0888,20090707,0.60,0.61,0.60,0.61,350000
0889,20090707,1.25,1.25,1.24,1.20,260000
0894,20090707,1.52,1.52,1.44,1.46,968000
0896,20090707,0.66,0.66,0.66,0.66,72000
0897,20090707,0.105,0.105,0.102,0.103,7692000
0898,20090707,0.153,0.153,0.153,0.153,0
0899,20090707,0.305,0.32,0.29,0.29,8480000
0900,20090707,4.80,4.80,4.75,4.80,44000
0901,20090707,0.107,0.112,0.106,0.109,1775000
0902,20090707,5.42,5.61,5.42,5.48,9954866
0903,20090707,3.50,3.51,3.41,3.43,2274938
0904,20090707,8.04,8.11,8.00,8.04,733655
0905,20090707,0.165,0.165,0.165,0.165,320000
0906,20090707,15.28,15.28,15.28,15.28,0
0907,20090707,0.65,0.65,0.65,0.65,0
0908,20090707,0.55,0.65,0.55,0.62,6666000
0909,20090707,1.00,1.07,0.93,0.93,5444000
0910,20090707,0.365,0.37,0.355,0.36,30020000
0912,20090707,0.58,0.58,0.58,0.58,0
0913,20090707,0.068,0.068,0.065,0.066,7830000
0914,20090707,47.55,48.50,47.55,47.75,968100
0915,20090707,0.285,0.37,0.285,0.345,9996000
0917,20090707,4.32,4.32,4.06,4.11,4424800
0918,20090707,0.152,0.152,0.146,0.147,828000
0919,20090707,0.93,0.95,0.93,0.93,432000
0921,20090707,1.40,1.40,1.40,1.40,0
0922,20090707,0.475,0.56,0.475,0.54,106820000
0925,20090707,0.88,0.89,0.85,0.86,2168000
0927,20090707,1.58,1.60,1.57,1.60,138000
0928,20090707,0.40,0.40,0.40,0.40,0
0929,20090707,0.435,0.45,0.435,0.45,1945000
0931,20090707,0.46,0.51,0.46,0.465,61025000
0933,20090707,2.63,2.69,2.55,2.57,2486000
0934,20090707,1.45,1.48,1.41,1.43,718000
0938,20090707,0.38,0.38,0.38,0.38,0
0939,20090707,5.80,5.86,5.68,5.73,222614288
0941,20090707,75.00,75.75,74.40,74.60,19330096
0943,20090707,0.325,0.325,0.315,0.315,2650000
0945,20090707,132.00,133.40,130.40,130.70,612000
0952,20090707,0.34,0.37,0.34,0.34,154000
0959,20090707,0.247,0.255,0.245,0.246,8425000
0963,20090707,1.50,1.50,1.50,1.50,0
0966,20090707,19.18,19.20,18.10,18.36,3339357
0968,20090707,3.25,3.31,3.25,3.31,1836000
0969,20090707,0.96,0.96,0.96,0.96,150000
0970,20090707,0.335,0.345,0.33,0.34,760000
0978,20090707,0.09,0.092,0.088,0.092,402000
0979,20090707,0.38,0.44,0.36,0.41,1822000
0980,20090707,13.16,13.60,13.14,13.40,236000
0981,20090707,0.395,0.41,0.39,0.39,55219000
0982,20090707,1.85,1.85,1.55,1.60,92000
0983,20090707,10.28,10.28,9.94,9.96,1289800
0984,20090707,12.90,12.90,12.90,12.90,0
0985,20090707,0.242,0.248,0.235,0.236,8783320
0986,20090707,0.65,0.65,0.65,0.65,70000
0987,20090707,0.62,0.63,0.57,0.60,552000
0988,20090707,0.90,0.90,0.85,0.86,3444465
0989,20090707,0.126,0.126,0.124,0.132,220000
0990,20090707,0.182,0.197,0.18,0.188,3670450
0991,20090707,4.61,4.67,4.53,4.56,16999868
0992,20090707,2.73,2.78,2.71,2.76,30539916
0993,20090707,0.249,0.249,0.20,0.20,1430000
0995,20090707,4.50,4.50,4.37,4.38,1056000
0996,20090707,2.20,2.21,2.14,2.15,5989800
0997,20090707,1.51,1.51,1.51,1.51,0
0998,20090707,5.24,5.26,5.10,5.12,33051964
0999,20090707,0.74,0.74,0.72,0.72,618000
1000,20090707,4.11,4.15,4.00,4.14,56000
1001,20090707,0.51,0.51,0.51,0.51,310000
1003,20090707,1.52,1.56,1.47,1.53,11981200
1004,20090707,1.72,1.72,1.65,1.65,70000
1005,20090707,0.42,0.42,0.42,0.425,60000
1008,20090707,1.33,1.33,1.33,1.33,230000
1010,20090707,0.199,0.199,0.199,0.199,0
1013,20090707,0.114,0.114,0.114,0.114,0
1031,20090707,0.173,0.18,0.165,0.168,8836000
1033,20090707,1.62,1.64,1.60,1.61,13834000
1036,20090707,7.66,7.66,7.66,7.66,0
1037,20090707,0.35,0.35,0.315,0.315,50000
1038,20090707,27.05,27.50,27.05,27.40,544080
1041,20090707,0.024,0.025,0.024,0.025,24112000
1043,20090707,4.82,4.88,4.78,4.88,1680088
1044,20090707,37.25,38.60,36.95,37.95,1562900
1045,20090707,1.20,1.20,1.20,1.20,5000
1046,20090707,0.10,0.103,0.093,0.099,2330000
1047,20090707,0.34,0.365,0.34,0.355,48000
1049,20090707,1.79,1.80,1.75,1.75,520400
1050,20090707,0.43,0.46,0.405,0.42,202000
1051,20090707,0.465,0.48,0.435,0.445,679770240
1052,20090707,2.96,3.05,2.96,2.99,84000
1053,20090707,3.14,3.31,3.14,3.23,12561571
1055,20090707,2.10,2.11,2.05,2.07,12954000
1058,20090707,0.33,0.33,0.33,0.33,50000
1059,20090707,0.19,0.195,0.19,0.19,1867335
1060,20090707,0.57,0.58,0.54,0.56,9237781
1062,20090707,0.145,0.145,0.145,0.145,0
1063,20090707,0.222,0.222,0.212,0.221,3276000
1064,20090707,0.72,0.72,0.72,0.72,0
1065,20090707,1.93,1.96,1.89,1.90,1140000
1068,20090707,11.80,11.98,11.80,11.84,7219356
1070,20090707,3.30,3.33,3.26,3.31,1796193
1071,20090707,2.65,2.71,2.61,2.65,22270000
1072,20090707,27.50,27.80,26.60,27.10,537545
1073,20090707,0.73,0.73,0.73,0.73,150000
1076,20090707,0.295,0.295,0.295,0.295,0
1083,20090707,2.63,2.63,2.53,2.53,100000
1088,20090707,28.40,28.75,27.40,27.70,20628444
1093,20090707,3.77,3.83,3.73,3.74,5390000
1094,20090707,1.03,1.06,1.00,1.01,10444000
1097,20090707,0.69,0.74,0.65,0.74,1358000
1098,20090707,6.00,6.05,5.86,5.90,600000
1100,20090707,0.94,0.94,0.93,0.94,22000
1104,20090707,0.73,0.73,0.67,0.69,11400000
1105,20090707,0.40,0.41,0.39,0.39,280000
1108,20090707,0.87,0.87,0.87,0.87,0
1109,20090707,17.74,17.86,16.58,17.00,16909332
1111,20090707,13.34,13.44,13.30,13.40,58000
1114,20090707,0.93,0.95,0.91,0.91,10274000
1116,20090707,1.10,1.35,1.06,1.27,3204000
1118,20090707,0.28,0.28,0.28,0.285,30000
1120,20090707,2.31,2.31,2.30,2.30,80000
1122,20090707,1.48,1.50,1.43,1.49,2594000
1123,20090707,0.46,0.46,0.46,0.46,0
1124,20090707,0.76,0.77,0.71,0.71,15464000
1125,20090707,0.265,0.27,0.255,0.26,7788000
1126,20090707,0.275,0.275,0.275,0.275,0
1129,20090707,0.295,0.295,0.285,0.29,28748000
1130,20090707,0.097,0.099,0.09,0.092,10280000
1131,20090707,0.53,0.53,0.50,0.50,685000
1132,20090707,3.00,3.00,3.00,3.00,0
1133,20090707,7.15,7.35,7.15,7.24,2668000
1135,20090707,9.13,9.13,8.95,8.95,68000
1136,20090707,2.82,2.85,2.82,2.82,920000
1137,20090707,1.64,1.64,1.64,1.64,0
1138,20090707,9.91,10.02,9.68,9.70,8124768
1139,20090707,0.149,0.149,0.149,0.149,0
1140,20090707,0.87,0.90,0.86,0.89,640000
1141,20090707,1.10,1.10,1.04,1.05,3400000
1142,20090707,0.084,0.089,0.082,0.087,236880000
1149,20090707,0.42,0.435,0.42,0.435,380000
1155,20090707,2.11,2.22,2.10,2.20,3041200
1159,20090707,0.12,0.12,0.12,0.12,100000
1160,20090707,0.36,0.36,0.36,0.36,0
1161,20090707,1.96,2.02,1.92,1.93,738000
1163,20090707,0.28,0.285,0.28,0.285,1358000
1164,20090707,0.218,0.222,0.216,0.22,6600000
1166,20090707,0.054,0.058,0.054,0.055,60002000
1168,20090707,1.32,1.34,1.25,1.25,5353250
1169,20090707,1.10,1.10,1.09,1.10,2491783
1170,20090707,0.74,0.74,0.74,0.74,0
1171,20090707,10.64,10.92,10.50,10.64,13191588
1172,20090707,0.172,0.176,0.169,0.17,1792000
1173,20090707,0.12,0.12,0.12,0.126,520000
1174,20090707,0.78,0.79,0.76,0.77,2487063
1175,20090707,6.42,6.44,6.28,6.29,1865000
1176,20090707,1.02,1.02,1.02,1.02,0
1177,20090707,1.35,1.36,1.30,1.30,944008
1179,20090707,0.00,0.00,0.00,0.00,0
1180,20090707,0.034,0.037,0.034,0.037,30248000
1182,20090707,0.13,0.134,0.129,0.131,1825000
1184,20090707,0.77,0.77,0.77,0.77,0
1185,20090707,0.55,0.55,0.52,0.53,3288000
1186,20090707,11.60,11.64,11.28,11.32,17928200
1187,20090707,0.93,0.93,0.93,0.93,0
1188,20090707,0.172,0.172,0.16,0.162,3740000
1189,20090707,0.034,0.036,0.033,0.036,65050000
1191,20090707,0.17,0.17,0.165,0.162,818000
1192,20090707,0.174,0.175,0.167,0.169,5820000
1193,20090707,5.58,5.62,5.38,5.42,789182
1194,20090707,0.64,0.64,0.59,0.61,6239000
1195,20090707,0.33,0.33,0.33,0.33,0
1196,20090707,0.31,0.35,0.31,0.31,468000
1198,20090707,0.45,0.47,0.45,0.45,476000
1199,20090707,8.78,8.86,8.72,8.75,7170924
1200,20090707,4.50,4.57,4.43,4.43,3888000
1201,20090707,2.01,2.02,2.00,2.00,210000
1202,20090707,1.71,1.71,1.59,1.62,416000
1203,20090707,0.95,0.95,0.91,0.91,306000
1205,20090707,2.10,2.13,2.07,2.08,9671000
1207,20090707,1.14,1.14,1.00,1.03,175498592
1208,20090707,1.98,2.01,1.96,2.00,3772000
1211,20090707,32.30,32.85,31.55,31.90,2699507
1212,20090707,10.78,11.28,10.70,11.24,2045500
1213,20090707,0.49,0.49,0.49,0.49,0
1215,20090707,0.25,0.25,0.244,0.246,20842500
1217,20090707,0.091,0.092,0.088,0.089,4474000
1218,20090707,0.189,0.20,0.188,0.20,70126
1220,20090707,1.01,1.01,1.01,1.01,0
1221,20090707,2.55,2.55,2.55,2.55,0
1222,20090707,0.161,0.161,0.149,0.151,17555200
1223,20090707,0.23,0.245,0.23,0.241,262000
1224,20090707,5.40,5.52,5.05,5.14,20783000
1225,20090707,0.63,0.63,0.60,0.62,114000
1226,20090707,0.33,0.33,0.33,0.33,0
1227,20090707,0.153,0.153,0.152,0.152,208000
1228,20090707,0.062,0.063,0.061,0.063,21144000
1229,20090707,1.08,1.08,1.08,1.10,10000
1333,20090707,10.12,10.42,9.52,9.64,23922900
1338,20090707,3.18,3.27,3.01,3.07,94526000
1361,20090707,3.88,3.92,3.65,3.71,31042000
1368,20090707,3.74,3.81,3.67,3.71,1619452
1382,20090707,2.12,2.13,2.05,2.09,1095270
1383,20090707,0.87,0.95,0.87,0.89,2094000
1386,20090707,0.62,0.66,0.61,0.66,4491000
1387,20090707,1.70,1.70,1.65,1.67,81994000
1388,20090707,2.17,2.17,2.03,2.10,452000
1389,20090707,1.75,1.77,1.68,1.72,2228000
1393,20090707,6.50,6.55,6.28,6.35,13032000
1398,20090707,5.25,5.33,5.16,5.17,270640192
1399,20090707,0.96,0.98,0.95,0.97,650000
1688,20090707,13.40,13.90,13.28,13.62,3836250
1766,20090707,4.43,4.48,4.36,4.37,6231825
1800,20090707,8.82,8.97,8.74,8.78,20684430
1808,20090707,0.27,0.27,0.27,0.27,268000
1812,20090707,5.50,5.75,5.37,5.65,3666500
1813,20090707,5.52,5.60,5.08,5.24,24079100
1818,20090707,12.00,12.34,11.92,12.06,2641500
1828,20090707,2.19,2.22,2.16,2.18,736869
1832,20090707,2.40,2.40,2.40,2.40,2000
1833,20090707,3.80,3.88,3.78,3.88,5157700
1836,20090707,12.80,12.80,12.80,12.80,43161
1838,20090707,2.57,2.57,2.28,2.34,16586400
1862,20090707,29.35,30.50,29.10,30.50,14200
1868,20090707,2.28,2.33,2.21,2.23,2337500
1880,20090707,6.85,6.95,6.60,6.76,10267000
1881,20090707,1.15,1.16,1.13,1.14,2512000
1882,20090707,2.00,2.00,1.95,1.98,762000
1883,20090707,1.75,1.76,1.73,1.73,269010
1886,20090707,5.82,5.87,5.60,5.60,16611000
1888,20090707,3.83,3.95,3.69,3.90,1254500
1889,20090707,0.81,0.81,0.79,0.79,1871000
1893,20090707,6.66,6.75,6.51,6.58,6329000
1898,20090707,8.99,9.15,8.92,8.93,19256594
1899,20090707,2.83,3.03,2.83,2.95,4461632
1919,20090707,9.03,9.10,8.78,8.80,34474036
1991,20090707,0.74,0.74,0.72,0.74,256000
1997,20090707,1.79,1.79,1.73,1.74,1014000
2000,20090707,0.91,0.93,0.87,0.87,4004743
2002,20090707,2.03,2.05,1.95,2.02,898000
2005,20090707,1.01,1.06,0.98,1.02,4495000
2006,20090707,1.67,1.68,1.62,1.63,5780000
2007,20090707,3.85,3.88,3.65,3.69,44755220
2018,20090707,6.05,6.34,6.04,6.12,273512
2020,20090707,10.16,10.28,9.92,10.18,4163800
2028,20090707,0.38,0.38,0.38,0.38,20000
2038,20090707,5.08,5.14,5.00,5.02,6548480
2088,20090707,1.43,1.43,1.39,1.39,1330000
2300,20090707,5.20,5.90,5.20,5.80,2270087
2302,20090707,10.60,10.60,10.10,10.40,725000
2307,20090707,0.76,0.91,0.76,0.90,2772000
2309,20090707,0.465,0.475,0.41,0.415,138202000
2310,20090707,0.44,0.44,0.415,0.43,172000
2312,20090707,0.155,0.16,0.151,0.16,1011000
2313,20090707,3.40,4.01,3.40,4.00,1938000
2314,20090707,7.60,7.70,7.50,7.52,1802100
2317,20090707,0.60,0.60,0.58,0.58,1804000
2319,20090707,20.50,21.45,19.28,19.32,41570368
2320,20090707,0.75,0.75,0.75,0.75,40000
2322,20090707,0.132,0.139,0.132,0.142,1000000
2323,20090707,0.172,0.172,0.171,0.173,120000
2324,20090707,0.25,0.255,0.25,0.255,1420000
2326,20090707,0.08,0.08,0.08,0.08,0
2327,20090707,0.178,0.178,0.176,0.177,8862000
2328,20090707,5.36,5.43,5.27,5.29,12658256
2330,20090707,0.70,0.72,0.68,0.71,328000
2332,20090707,1.84,1.95,1.84,1.94,29775820
2333,20090707,6.60,6.69,6.52,6.52,773000
2336,20090707,0.07,0.07,0.07,0.07,0
2337,20090707,2.94,3.04,2.70,2.74,11232000
2338,20090707,25.85,25.85,24.40,24.85,580939
2339,20090707,0.73,0.73,0.73,0.73,0
2340,20090707,0.85,0.85,0.85,0.85,21366
2341,20090707,1.45,1.48,1.45,1.48,780000
2342,20090707,4.78,4.95,4.75,4.78,4569000
2343,20090707,4.79,4.87,4.76,4.78,11405000
2345,20090707,1.35,1.37,1.28,1.32,6416000
2348,20090707,0.89,0.89,0.88,0.89,124000
2349,20090707,0.28,0.29,0.265,0.275,6872000
2355,20090707,4.90,5.17,4.96,5.10,1311132
2356,20090707,7.78,7.94,7.78,7.90,4000497
2357,20090707,1.90,1.92,1.83,1.84,1966828
2358,20090707,0.94,0.94,0.94,0.94,0
2362,20090707,0.265,0.28,0.265,0.28,587000
2366,20090707,1.42,1.45,1.41,1.43,832488
2368,20090707,2.10,2.12,2.07,2.08,2410000
2369,20090707,0.51,0.51,0.49,0.49,8764000
2371,20090707,1.45,1.49,1.44,1.48,956000
2379,20090707,0.28,0.29,0.28,0.29,324000
2380,20090707,2.70,2.77,2.65,2.73,18880000
2382,20090707,0.90,0.92,0.85,0.85,587000
2383,20090707,0.455,0.465,0.455,0.46,755600
2387,20090707,10.20,10.20,10.00,10.20,4000
2388,20090707,14.30,14.66,14.28,14.36,18129548
2389,20090707,0.145,0.145,0.138,0.138,1360000
2398,20090707,1.07,1.07,1.07,1.07,70000
2600,20090707,7.08,7.23,7.02,7.03,33086014
2618,20090707,0.75,0.76,0.75,0.76,1626280
2626,20090707,1.90,1.94,1.88,1.89,5122000
2628,20090707,29.40,29.60,28.80,28.90,47625160
2633,20090707,1.51,1.51,1.51,1.51,20000
2662,20090707,0.28,0.28,0.27,0.27,270000
2668,20090707,0.25,0.25,0.25,0.25,0
2678,20090707,0.78,0.78,0.78,0.78,0
2688,20090707,12.42,12.76,12.30,12.34,1194000
2689,20090707,5.05,5.15,5.00,5.01,3489991
2698,20090707,3.77,3.94,3.73,3.77,2164519
2700,20090707,0.099,0.099,0.099,0.099,0
2722,20090707,1.24,1.28,1.22,1.25,5310000
2727,20090707,3.37,3.52,3.37,3.44,44601000
2728,20090707,0.59,0.59,0.59,0.59,0
2777,20090707,18.26,18.38,17.20,17.28,20902766
2778,20090707,2.58,2.64,2.57,2.58,7533000
2788,20090707,1.38,1.42,1.37,1.41,1486000
2800,20090707,18.28,18.48,18.12,18.18,9035485
2823,20090707,14.66,14.88,14.54,14.54,117773848
2833,20090707,182.00,182.40,179.30,179.80,81600
2866,20090707,2.04,2.07,2.02,2.04,41345100
2868,20090707,3.70,3.75,3.51,3.52,12620300
2877,20090707,7.55,7.55,7.55,7.55,0
2878,20090707,0.61,0.64,0.60,0.63,49165536
2880,20090707,3.20,3.29,3.19,3.27,4267000
2882,20090707,1.48,1.48,1.44,1.44,2472000
2883,20090707,7.77,7.88,7.66,7.70,9583954
2888,20090707,146.00,146.40,142.00,142.70,567037
2889,20090707,1.34,1.34,1.29,1.30,1774000
2898,20090707,1.42,1.44,1.35,1.37,1830000
2899,20090707,6.50,6.65,6.44,6.46,24782432
3300,20090707,1.03,1.04,1.03,1.03,316000
3303,20090707,0.78,0.87,0.78,0.87,190000
3308,20090707,8.99,8.99,8.80,8.80,57900
3311,20090707,2.79,2.83,2.75,2.83,4823660
3313,20090707,1.51,1.54,1.51,1.52,461000
3318,20090707,1.45,1.49,1.40,1.39,40000
3322,20090707,0.70,0.70,0.67,0.68,856000
3323,20090707,14.02,14.50,13.80,14.02,20197384
3328,20090707,8.40,8.57,8.23,8.31,42701208
3330,20090707,2.80,2.81,2.77,2.78,870000
3331,20090707,5.10,5.23,4.96,5.12,2501325
3335,20090707,0.71,0.71,0.69,0.69,1248000
3336,20090707,4.32,4.39,4.30,4.30,2147500
3337,20090707,0.93,0.93,0.91,0.92,2056000
3339,20090707,3.92,3.94,3.80,3.92,5036000
3344,20090707,0.93,0.93,0.93,0.93,0
3355,20090707,0.217,0.232,0.217,0.22,476000
3366,20090707,1.86,1.88,1.81,1.85,544000
3368,20090707,11.24,11.32,11.20,11.32,1178500
3377,20090707,9.32,9.32,8.65,8.93,23855852
3378,20090707,1.50,1.53,1.48,1.49,4178000
3382,20090707,3.30,3.36,3.20,3.23,1498000
3383,20090707,11.00,11.20,10.20,10.26,20558784
3389,20090707,2.45,2.48,2.33,2.36,11684000
3393,20090707,6.35,6.37,6.15,6.16,1838275
3398,20090707,0.92,0.92,0.92,0.92,82000
3399,20090707,2.10,2.10,2.07,2.08,260000
3800,20090707,2.66,2.77,2.60,2.64,9280000
3808,20090707,7.51,7.51,7.51,7.51,0
3813,20090707,1.15,1.17,1.14,1.15,3926700
3818,20090707,5.09,5.12,5.00,5.03,25005000
3823,20090707,0.195,0.195,0.19,0.192,198000
3828,20090707,1.18,1.18,1.18,1.18,28000
3833,20090707,4.20,4.29,4.18,4.19,1395000
3838,20090707,0.56,0.61,0.55,0.60,9690000
3868,20090707,4.15,4.15,4.00,4.10,320000
3883,20090707,2.17,2.24,1.94,2.00,35440000
3888,20090707,5.87,6.24,5.85,6.10,10109000
3889,20090707,0.94,0.96,0.91,0.93,646000
3898,20090707,11.16,11.28,11.00,11.10,591000
3899,20090707,3.84,3.84,3.70,3.71,316000
3900,20090707,12.40,12.46,11.48,11.76,17430000
3918,20090707,1.01,1.05,1.00,1.05,1352218
3928,20090707,10.38,10.38,10.38,10.38,0
3933,20090707,3.00,3.10,2.98,3.00,2550000
3938,20090707,0.53,0.54,0.52,0.53,6032000
3968,20090707,17.30,17.64,17.06,17.22,23607914
3983,20090707,3.90,3.95,3.81,3.94,15678933
3988,20090707,3.61,3.67,3.55,3.56,234517312
3989,20090707,0.61,0.61,0.58,0.60,602000
3993,20090707,5.48,5.60,5.35,5.37,12396000
3998,20090707,1.05,1.05,0.99,1.04,54931000
3999,20090707,1.61,1.62,1.58,1.59,634000
8002,20090707,0.69,0.69,0.69,0.69,0
8003,20090707,0.26,0.26,0.25,0.25,1340000
8005,20090707,0.48,0.48,0.46,0.46,764000
8006,20090707,4.11,4.11,4.11,4.15,5000
8007,20090707,0.61,0.61,0.61,0.61,0
8008,20090707,0.79,0.81,0.78,0.81,50500
8009,20090707,0.75,0.81,0.72,0.74,830000
8010,20090707,0.015,0.015,0.015,0.015,0
8011,20090707,0.075,0.08,0.074,0.078,1630000
8013,20090707,0.155,0.188,0.155,0.179,22000
8015,20090707,0.68,0.68,0.68,0.68,0
8016,20090707,1.44,1.44,1.44,1.44,0
8017,20090707,0.048,0.049,0.048,0.049,30367080
8019,20090707,0.102,0.103,0.102,0.102,370000
8021,20090707,0.28,0.295,0.255,0.27,52634100
8022,20090707,0.495,0.54,0.49,0.53,1968000
8025,20090707,0.235,0.24,0.231,0.231,1388000
8026,20090707,0.26,0.26,0.26,0.26,35000
8028,20090707,0.075,0.085,0.075,0.083,130000
8029,20090707,0.63,0.66,0.62,0.66,300000
8032,20090707,0.175,0.175,0.16,0.16,9524890
8033,20090707,0.144,0.144,0.144,0.143,10000
8035,20090707,0.295,0.35,0.295,0.325,68928768
8037,20090707,0.23,0.23,0.23,0.23,0
8041,20090707,0.435,0.435,0.39,0.405,19960000
8042,20090707,0.00,0.00,0.00,0.00,0
8043,20090707,0.18,0.18,0.18,0.18,24000
8045,20090707,0.255,0.255,0.255,0.255,408000
8046,20090707,0.59,0.62,0.59,0.61,4696000
8047,20090707,0.161,0.165,0.16,0.163,955000
8048,20090707,0.06,0.069,0.06,0.067,34000
8049,20090707,0.29,0.295,0.27,0.295,460000
8050,20090707,0.24,0.24,0.24,0.24,0
8051,20090707,0.227,0.246,0.227,0.246,108000
8052,20090707,2.00,2.00,2.00,2.00,0
8053,20090707,0.305,0.305,0.305,0.305,0
8055,20090707,0.21,0.214,0.207,0.213,3032000
8058,20090707,2.98,3.00,2.93,2.96,126000
8060,20090707,0.111,0.125,0.111,0.125,350000
8061,20090707,0.09,0.09,0.09,0.09,0
8063,20090707,0.82,0.82,0.75,0.78,358000
8065,20090707,0.445,0.445,0.445,0.445,0
8067,20090707,0.182,0.182,0.182,0.182,0
8068,20090707,0.107,0.107,0.107,0.107,0
8069,20090707,11.00,11.02,11.00,11.00,7000
8070,20090707,0.435,0.435,0.435,0.435,102000
8071,20090707,0.23,0.255,0.23,0.241,222615008
8075,20090707,0.12,0.12,0.12,0.12,0
8076,20090707,0.235,0.239,0.18,0.18,640000
8078,20090707,0.67,0.68,0.67,0.68,66000
8079,20090707,0.204,0.204,0.204,0.204,82000
8080,20090707,0.97,0.97,0.97,0.97,0
8081,20090707,0.52,0.52,0.52,0.52,0
8082,20090707,0.13,0.13,0.13,0.13,0
8083,20090707,0.056,0.059,0.056,0.056,4684000
8086,20090707,0.133,0.133,0.133,0.133,0
8088,20090707,0.20,0.20,0.20,0.20,266000
8089,20090707,0.98,1.03,0.98,0.98,3608000
8090,20090707,0.00,0.00,0.00,0.00,0
8091,20090707,0.215,0.223,0.213,0.223,670000
8092,20090707,0.075,0.09,0.075,0.09,3012000
8095,20090707,0.36,0.36,0.33,0.34,181000
8096,20090707,0.79,0.79,0.77,0.78,145000
8100,20090707,0.18,0.18,0.18,0.18,20000
8101,20090707,0.00,0.00,0.00,0.00,0
8102,20090707,0.57,0.57,0.54,0.57,260000
8103,20090707,0.39,0.39,0.39,0.39,0
8106,20090707,0.25,0.27,0.25,0.27,50000
8108,20090707,0.16,0.17,0.158,0.162,6424000
8109,20090707,0.116,0.116,0.116,0.116,0
8110,20090707,0.108,0.108,0.108,0.108,0
8111,20090707,0.62,0.63,0.53,0.62,3015000
8112,20090707,0.76,0.76,0.76,0.76,0
8115,20090707,0.19,0.19,0.19,0.19,0
8116,20090707,0.229,0.234,0.224,0.224,100735000
8117,20090707,0.043,0.046,0.043,0.046,58610000
8118,20090707,1.60,1.67,1.60,1.67,44000
8119,20090707,0.155,0.159,0.155,0.15,60000
8120,20090707,0.048,0.048,0.048,0.048,0
8123,20090707,0.39,0.39,0.345,0.35,9638000
8126,20090707,0.235,0.235,0.235,0.235,0
8128,20090707,0.074,0.074,0.074,0.074,0
8129,20090707,0.08,0.081,0.072,0.077,27540000
8130,20090707,0.335,0.335,0.335,0.335,0
8131,20090707,0.325,0.325,0.325,0.325,0
8136,20090707,0.32,0.355,0.315,0.32,82280000
8137,20090707,0.49,0.51,0.49,0.51,168000
8139,20090707,0.19,0.19,0.19,0.19,0
8141,20090707,0.00,0.00,0.00,0.00,0
8143,20090707,0.051,0.062,0.051,0.06,910000
8148,20090707,0.31,0.31,0.31,0.31,0
8149,20090707,1.40,1.40,1.40,1.40,0
8150,20090707,0.66,0.66,0.62,0.63,5620000
8151,20090707,0.27,0.295,0.27,0.27,724000
8153,20090707,0.325,0.335,0.31,0.315,4458000
8155,20090707,0.72,1.00,0.58,0.69,72000
8158,20090707,0.265,0.265,0.26,0.26,20550000
8167,20090707,0.138,0.138,0.132,0.132,9540000
8169,20090707,0.14,0.155,0.14,0.155,220000
8171,20090707,0.117,0.117,0.117,0.117,0
8172,20090707,0.094,0.094,0.089,0.092,3260000
8173,20090707,0.141,0.146,0.127,0.13,97630800
8175,20090707,0.09,0.09,0.088,0.09,350000
8176,20090707,0.60,0.65,0.59,0.60,3724000
8178,20090707,0.101,0.101,0.101,0.101,0
8180,20090707,1.56,1.56,1.56,1.56,0
8182,20090707,0.84,0.84,0.84,0.84,0
8186,20090707,0.197,0.198,0.182,0.185,10930000
8188,20090707,0.345,0.345,0.345,0.345,0
8189,20090707,0.25,0.25,0.25,0.25,60000
8190,20090707,0.15,0.198,0.15,0.159,42970000
8192,20090707,0.105,0.111,0.105,0.111,176000
8196,20090707,0.42,0.42,0.42,0.42,10000
8197,20090707,0.114,0.115,0.114,0.115,180000
8198,20090707,0.39,0.39,0.39,0.39,0
8199,20090707,20.40,20.80,19.80,20.20,580000
8200,20090707,0.064,0.067,0.058,0.067,1230000
8201,20090707,0.33,0.33,0.33,0.33,0
8202,20090707,0.089,0.09,0.083,0.087,23400000
8203,20090707,0.78,0.79,0.76,0.78,5000000
8205,20090707,0.30,0.30,0.30,0.30,0
8206,20090707,0.63,0.69,0.63,0.66,135000
8208,20090707,1.05,1.05,1.01,1.02,96000
8210,20090707,0.32,0.32,0.32,0.32,0
8211,20090707,0.077,0.077,0.077,0.077,0
8212,20090707,0.265,0.265,0.265,0.265,5000
8213,20090707,0.09,0.093,0.09,0.091,160000
8216,20090707,0.56,0.56,0.56,0.56,0
8217,20090707,2.85,2.87,2.85,2.87,99000
8220,20090707,0.057,0.06,0.056,0.057,57440000
8221,20090707,0.60,0.60,0.60,0.60,310000
8222,20090707,0.00,0.00,0.00,0.00,0
8225,20090707,0.55,0.55,0.55,0.55,0
8226,20090707,0.225,0.225,0.225,0.225,0
8227,20090707,0.25,0.25,0.25,0.27,20000
8233,20090707,0.45,0.45,0.41,0.43,2020030
8247,20090707,2.65,2.65,2.65,2.65,118000
8250,20090707,0.024,0.025,0.023,0.023,213940000
8251,20090707,0.50,0.52,0.50,0.52,80200
8253,20090707,0.30,0.30,0.30,0.30,0
8258,20090707,0.152,0.153,0.14,0.14,290000
8259,20090707,0.375,0.38,0.37,0.37,1969000
8262,20090707,2.45,2.45,2.45,2.45,0
8266,20090707,0.18,0.18,0.18,0.18,48000
8270,20090707,0.65,0.65,0.65,0.65,0
8271,20090707,0.28,0.28,0.28,0.28,76000
8272,20090707,0.54,0.54,0.50,0.50,45260000
8273,20090707,0.80,0.80,0.80,0.80,4000
8277,20090707,9.39,9.77,9.39,9.46,2026000
8279,20090707,0.31,0.31,0.305,0.31,1900000
8285,20090707,1.58,1.63,1.56,1.56,3736400
8286,20090707,0.65,0.65,0.65,0.65,0
8287,20090707,4.55,4.55,4.55,4.55,0
8290,20090707,0.85,0.86,0.84,0.84,160000
8292,20090707,0.41,0.41,0.40,0.40,192000
8293,20090707,0.50,0.50,0.50,0.50,0
8298,20090707,0.285,0.285,0.285,0.285,0
8299,20090707,0.13,0.13,0.124,0.125,10864000
8301,20090707,0.295,0.305,0.295,0.305,520000
8306,20090707,1.34,1.36,1.31,1.34,2265000
8310,20090707,0.00,0.00,0.00,0.00,0
8313,20090707,0.43,0.43,0.43,0.43,0
8317,20090707,0.09,0.095,0.09,0.094,490000
8319,20090707,1.75,1.75,1.75,1.75,0
8329,20090707,1.37,1.37,1.28,1.29,1200000
8331,20090707,1.07,1.07,1.07,1.06,2000
8340,20090707,0.15,0.15,0.15,0.19,190000
8348,20090707,1.21,1.21,1.21,1.21,190000
8398,20090707,0.03,0.03,0.03,0.03,0
DJI,20090707,8279.30,8327.97,8205.99,8324.87,206904912
HSI,20090707,17943.49,18159.99,17821.711,17862.27,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多