2009-07-14

0001,20090714,85.00,86.40,84.65,86.25,3639357
0002,20090714,52.00,52.20,51.90,52.15,3795000
0003,20090714,16.24,16.38,15.98,16.12,4951188
0004,20090714,29.10,30.10,29.00,30.00,3181276
0005,20090714,63.05,64.40,62.60,64.05,25032352
0006,20090714,43.10,43.10,42.45,42.95,1487969
0007,20090714,0.67,0.70,0.67,0.69,278000
0008,20090714,2.03,2.06,2.03,2.06,16618200
0009,20090714,0.37,0.375,0.315,0.325,6268000
0010,20090714,33.00,34.75,32.90,34.55,1329100
0011,20090714,105.50,106.90,105.00,106.20,1705896
0012,20090714,40.95,41.90,40.50,41.50,2575000
0013,20090714,48.00,48.80,47.90,48.30,5586438
0014,20090714,18.48,18.88,18.34,18.56,1209000
0015,20090714,0.67,0.71,0.67,0.71,1212000
0016,20090714,93.75,95.80,93.00,95.70,6287520
0017,20090714,12.86,13.40,12.84,13.32,8394400
0018,20090714,0.93,0.93,0.92,0.93,3458000
0019,20090714,74.80,76.85,74.80,75.95,2537591
0020,20090714,18.80,19.40,18.80,19.30,402000
0021,20090714,0.235,0.235,0.235,0.235,0
0022,20090714,0.09,0.104,0.09,0.104,1410000
0023,20090714,21.60,22.25,21.60,22.10,8282830
0024,20090714,0.214,0.225,0.212,0.219,966600
0025,20090714,4.94,4.94,4.94,4.94,0
0026,20090714,49.50,49.50,49.50,49.50,0
0027,20090714,1.78,1.80,1.76,1.79,10502530
0028,20090714,3.66,3.74,3.64,3.73,133000
0029,20090714,1.72,1.72,1.61,1.61,20140
0030,20090714,3.40,3.50,3.34,3.44,1742000
0031,20090714,0.78,0.80,0.76,0.77,30766800
0032,20090714,5.60,5.60,5.60,5.60,138088
0033,20090714,1.13,1.13,1.13,1.13,2000
0034,20090714,6.04,6.25,6.04,6.20,1201000
0035,20090714,1.60,1.62,1.59,1.59,21469528
0036,20090714,0.50,0.50,0.50,0.50,240000
0037,20090714,0.215,0.215,0.201,0.21,270000
0038,20090714,2.24,2.27,2.17,2.23,5919000
0039,20090714,0.495,0.495,0.455,0.46,746000
0040,20090714,0.81,0.83,0.81,0.83,100000
0041,20090714,14.82,15.14,14.82,15.00,198000
0042,20090714,1.90,1.91,1.82,1.87,3662000
0043,20090714,0.216,0.216,0.215,0.218,400000
0044,20090714,92.25,94.95,92.25,94.40,97600
0045,20090714,8.80,8.80,8.40,8.52,2812620
0046,20090714,1.09,1.09,1.04,1.05,1196000
0047,20090714,0.345,0.345,0.345,0.345,168000
0048,20090714,0.66,0.66,0.66,0.66,0
0049,20090714,4.36,4.36,4.30,4.36,270000
0050,20090714,5.03,5.04,4.99,5.04,83000
0051,20090714,5.31,5.35,5.29,5.35,40000
0052,20090714,6.74,6.81,6.71,6.79,386000
0053,20090714,68.50,68.90,68.00,68.10,13000
0054,20090714,24.80,24.85,24.40,24.80,1265500
0055,20090714,0.227,0.25,0.227,0.235,51810000
0056,20090714,1.00,1.02,0.97,1.02,622000
0057,20090714,2.28,2.47,2.28,2.44,806000
0058,20090714,0.15,0.161,0.15,0.161,90000
0059,20090714,0.62,0.63,0.61,0.63,3058000
0060,20090714,0.82,0.82,0.82,0.82,0
0061,20090714,1.72,1.72,1.62,1.64,645400
0062,20090714,20.90,21.05,20.70,20.70,129600
0063,20090714,0.167,0.168,0.167,0.167,420000
0064,20090714,0.71,0.72,0.68,0.68,19108000
0066,20090714,24.50,24.55,24.10,24.50,4533969
0067,20090714,2.58,2.63,2.55,2.61,26718000
0068,20090714,3.01,3.01,3.01,3.01,0
0069,20090714,11.34,11.48,11.28,11.32,1020000
0070,20090714,0.16,0.16,0.15,0.155,1415000
0071,20090714,7.17,7.18,7.17,7.17,35000
0074,20090714,2.19,2.27,2.15,2.26,6459900
0075,20090714,1.30,1.31,1.30,1.30,131000
0076,20090714,0.046,0.052,0.046,0.051,166206000
0077,20090714,1.09,1.10,1.09,1.10,380000
0078,20090714,1.88,1.91,1.87,1.91,1508000
0079,20090714,0.39,0.39,0.39,0.39,0
0080,20090714,0.00,0.00,0.00,0.00,0
0081,20090714,3.73,3.75,3.70,3.75,73000
0082,20090714,1.17,1.21,1.12,1.15,153218000
0083,20090714,12.42,12.78,12.32,12.72,18219024
0084,20090714,0.50,0.53,0.50,0.53,102000
0085,20090714,0.73,0.76,0.73,0.74,794000
0086,20090714,4.81,4.95,4.81,4.90,355000
0087,20090714,14.40,14.84,14.40,14.70,692700
0088,20090714,4.18,4.22,4.15,4.20,335000
0089,20090714,2.46,2.46,2.46,2.46,1815
0091,20090714,0.122,0.124,0.119,0.121,63750000
0092,20090714,0.285,0.285,0.275,0.285,13202223
0093,20090714,0.97,0.98,0.96,0.98,146000
0094,20090714,1.10,1.12,1.06,1.12,1196000
0095,20090714,0.31,0.35,0.30,0.325,10537470
0096,20090714,153.50,153.50,153.50,153.50,0
0097,20090714,0.64,0.65,0.62,0.64,18053000
0098,20090714,1.66,1.70,1.66,1.68,492000
0099,20090714,0.82,0.82,0.82,0.82,0
0100,20090714,2.85,2.94,2.85,2.85,57000
0101,20090714,23.15,24.10,22.65,23.90,6337480
0102,20090714,1.30,1.30,1.30,1.30,0
0103,20090714,0.69,0.71,0.68,0.71,3742000
0104,20090714,0.74,0.78,0.74,0.78,90000
0105,20090714,15.30,15.30,15.30,15.30,0
0106,20090714,0.27,0.27,0.26,0.265,1745000
0107,20090714,3.30,3.30,3.12,3.15,8273000
0108,20090714,2.00,2.08,1.98,1.99,188000
0109,20090714,0.042,0.045,0.041,0.042,123823280
0110,20090714,0.40,0.44,0.40,0.435,232000
0111,20090714,2.43,2.54,2.25,2.45,754000
0112,20090714,1.45,1.45,1.45,1.45,10000
0113,20090714,3.41,3.44,3.39,3.43,739000
0114,20090714,0.79,0.79,0.74,0.76,4910000
0115,20090714,0.12,0.12,0.12,0.12,0
0116,20090714,5.73,5.82,5.73,5.82,134000
0117,20090714,0.58,0.58,0.58,0.58,0
0118,20090714,0.43,0.445,0.43,0.445,72000
0119,20090714,5.65,5.98,5.65,5.95,17363000
0120,20090714,0.28,0.285,0.28,0.285,120000
0121,20090714,0.127,0.127,0.12,0.125,1550000
0122,20090714,0.345,0.355,0.345,0.355,1096000
0123,20090714,1.55,1.58,1.53,1.55,21664000
0124,20090714,1.40,1.48,1.39,1.47,1084000
0125,20090714,2.70,2.85,2.62,2.78,1222000
0126,20090714,0.94,0.96,0.93,0.96,98000
0127,20090714,12.72,12.96,12.70,12.90,954500
0128,20090714,0.315,0.33,0.315,0.33,648000
0129,20090714,0.091,0.092,0.09,0.091,17665360
0130,20090714,0.98,0.99,0.96,0.97,36000
0131,20090714,1.77,1.80,1.76,1.80,669110
0132,20090714,0.235,0.235,0.235,0.24,144000
0133,20090714,14.10,14.28,14.10,14.28,245000
0135,20090714,6.80,7.20,6.80,7.05,44375000
0136,20090714,1.58,1.67,1.56,1.66,16550000
0137,20090714,2.12,2.22,2.12,2.19,261000
0138,20090714,0.67,0.68,0.67,0.68,105000
0139,20090714,0.149,0.152,0.136,0.136,3390000
0140,20090714,0.15,0.15,0.15,0.15,0
0141,20090714,0.61,0.61,0.61,0.61,0
0142,20090714,4.60,4.69,4.53,4.60,3120055
0143,20090714,0.072,0.079,0.071,0.074,2068000
0144,20090714,20.60,21.50,20.55,21.45,8059474
0145,20090714,0.80,0.80,0.80,0.80,20000
0146,20090714,1.50,1.50,1.48,1.48,27000
0147,20090714,5.00,5.02,5.00,5.00,225400
0148,20090714,17.88,17.90,17.34,17.88,2676716
0149,20090714,0.231,0.237,0.23,0.231,24950030
0151,20090714,4.26,4.35,4.26,4.27,11540200
0152,20090714,0.52,0.52,0.51,0.52,27197500
0154,20090714,1.01,1.04,0.99,1.02,2097000
0155,20090714,0.116,0.117,0.109,0.111,66866000
0156,20090714,0.143,0.145,0.142,0.144,3422000
0157,20090714,1.27,1.28,1.25,1.26,370000
0158,20090714,60.00,60.00,60.00,60.00,0
0159,20090714,1.06,1.09,1.04,1.06,1635600
0160,20090714,1.98,1.99,1.95,1.99,312000
0161,20090714,2.36,2.42,2.31,2.39,315000
0162,20090714,0.26,0.27,0.26,0.27,1370000
0163,20090714,0.94,0.96,0.93,0.94,964000
0164,20090714,0.41,0.445,0.41,0.42,540000
0165,20090714,18.00,18.20,17.84,18.00,2951560
0166,20090714,0.49,0.52,0.475,0.51,185124000
0167,20090714,0.173,0.175,0.17,0.173,1558000
0168,20090714,25.30,26.50,25.30,26.20,2377100
0169,20090714,0.31,0.34,0.31,0.325,366000
0170,20090714,4.05,4.05,4.05,4.08,5000
0171,20090714,1.16,1.19,1.14,1.17,4924000
0172,20090714,0.57,0.59,0.56,0.58,5010000
0173,20090714,2.96,3.04,2.96,2.99,2422000
0174,20090714,0.53,0.53,0.53,0.53,0
0175,20090714,1.59,1.65,1.58,1.61,50979840
0176,20090714,0.218,0.22,0.207,0.207,352000
0177,20090714,6.00,6.07,5.89,5.99,3246000
0178,20090714,3.20,3.20,3.15,3.19,1048000
0179,20090714,2.00,2.03,1.99,2.01,4583500
0180,20090714,0.315,0.315,0.315,0.315,0
0181,20090714,0.55,0.58,0.54,0.56,460000
0182,20090714,0.88,0.94,0.87,0.93,146325104
0183,20090714,4.90,4.90,4.90,4.90,0
0184,20090714,3.10,3.10,3.10,3.10,4000
0185,20090714,0.08,0.083,0.08,0.083,4104000
0186,20090714,0.73,0.73,0.73,0.73,150000
0187,20090714,1.48,1.53,1.48,1.53,1264000
0188,20090714,0.184,0.179,0.169,0.169,122000
0189,20090714,0.73,0.73,0.71,0.73,114000
0190,20090714,0.62,0.63,0.60,0.61,20271840
0191,20090714,0.415,0.415,0.405,0.405,550000
0192,20090714,0.01,0.01,0.01,0.01,44000
0193,20090714,0.054,0.057,0.054,0.055,31015000
0194,20090714,5.14,5.26,5.14,5.21,258000
0195,20090714,2.99,2.99,2.99,2.99,0
0196,20090714,1.75,1.76,1.72,1.73,2928000
0197,20090714,0.465,0.48,0.44,0.445,117392496
0198,20090714,0.164,0.164,0.164,0.164,0
0199,20090714,1.07,1.18,1.07,1.11,198000
0200,20090714,4.08,4.16,3.95,3.96,7598000
0201,20090714,0.11,0.112,0.11,0.111,3057293
0202,20090714,0.06,0.073,0.059,0.07,1202819968
0203,20090714,3.42,3.59,3.40,3.58,41521728
0204,20090714,1.89,1.91,1.87,1.88,848000
0205,20090714,0.165,0.174,0.163,0.165,4076000
0207,20090714,0.65,0.65,0.65,0.65,0
0208,20090714,0.92,0.93,0.87,0.88,9550000
0209,20090714,0.325,0.33,0.325,0.33,20000
0210,20090714,4.06,4.16,4.09,4.15,2453600
0211,20090714,0.016,0.016,0.016,0.016,0
0212,20090714,9.40,9.40,9.40,9.40,0
0213,20090714,0.37,0.385,0.37,0.385,170000
0214,20090714,0.80,0.83,0.79,0.81,26000
0215,20090714,1.09,1.11,1.08,1.10,2346600
0216,20090714,0.83,0.83,0.83,0.83,0
0217,20090714,0.55,0.55,0.53,0.55,996000
0218,20090714,3.94,3.94,3.84,3.90,2440000
0219,20090714,0.58,0.61,0.58,0.61,70615
0220,20090714,4.30,4.36,4.23,4.28,514000
0221,20090714,0.34,0.355,0.335,0.335,10986000
0222,20090714,3.39,3.51,3.39,3.51,1910000
0223,20090714,0.36,0.40,0.36,0.395,1716000
0224,20090714,0.56,0.59,0.56,0.59,120000
0225,20090714,4.08,4.08,4.08,4.05,4000
0226,20090714,2.50,2.56,2.50,2.52,1244000
0227,20090714,1.01,1.02,1.00,1.01,2448000
0228,20090714,0.64,0.65,0.61,0.62,25206000
0229,20090714,0.57,0.57,0.57,0.57,218000
0230,20090714,1.27,1.39,1.27,1.33,21136244
0231,20090714,0.097,0.10,0.093,0.098,7575000
0232,20090714,0.236,0.245,0.232,0.236,15224000
0233,20090714,0.85,0.87,0.83,0.85,8522900
0234,20090714,0.125,0.13,0.125,0.13,3330400
0235,20090714,0.32,0.335,0.31,0.325,60985000
0236,20090714,1.15,1.15,1.15,1.15,0
0237,20090714,3.72,3.72,3.72,3.72,0
0239,20090714,1.20,1.21,1.20,1.23,70000
0240,20090714,0.28,0.29,0.28,0.28,1940019
0241,20090714,0.245,0.25,0.233,0.245,498000
0242,20090714,4.81,4.85,4.60,4.70,8600000
0243,20090714,0.34,0.345,0.32,0.335,2597000
0244,20090714,0.28,0.28,0.28,0.28,0
0245,20090714,0.087,0.093,0.087,0.09,16295000
0246,20090714,6.25,6.33,6.18,6.28,548000
0247,20090714,23.75,23.75,23.75,23.75,0
0248,20090714,0.23,0.23,0.23,0.23,0
0250,20090714,0.054,0.056,0.054,0.057,1400000
0251,20090714,3.00,3.00,3.00,3.00,0
0252,20090714,1.50,1.50,1.50,1.50,0
0253,20090714,0.86,0.86,0.86,0.86,0
0254,20090714,0.223,0.229,0.22,0.22,4520000
0255,20090714,2.67,2.69,2.61,2.65,152000
0256,20090714,0.70,0.72,0.69,0.72,9000000
0257,20090714,2.32,2.39,2.31,2.36,8027704
0258,20090714,3.25,3.26,3.16,3.25,608000
0259,20090714,0.41,0.41,0.41,0.41,0
0260,20090714,0.26,0.265,0.25,0.26,1060000
0261,20090714,0.01,0.01,0.01,0.01,17840000
0262,20090714,0.285,0.285,0.26,0.28,185000
0263,20090714,0.221,0.229,0.218,0.225,32548000
0264,20090714,0.54,0.55,0.54,0.54,500000
0265,20090714,0.59,0.59,0.52,0.55,230000
0266,20090714,6.00,6.00,6.00,6.00,2000
0267,20090714,15.46,15.56,15.24,15.46,6098854
0268,20090714,1.38,1.40,1.36,1.38,7248100
0269,20090714,0.087,0.09,0.087,0.089,14400126
0270,20090714,3.90,3.99,3.90,3.93,3674693
0271,20090714,0.63,0.63,0.63,0.63,62000
0272,20090714,5.05,5.09,4.95,5.01,22763944
0273,20090714,1.17,1.20,1.17,1.19,5481800
0274,20090714,0.46,0.465,0.445,0.455,9034000
0275,20090714,0.66,0.67,0.64,0.65,3176190
0276,20090714,2.75,2.82,2.73,2.74,12426700
0277,20090714,3.00,3.00,3.00,3.00,0
0278,20090714,1.90,1.90,1.90,1.90,20000
0279,20090714,0.132,0.145,0.132,0.137,63461840
0280,20090714,0.82,0.84,0.81,0.83,164000
0281,20090714,0.285,0.29,0.285,0.29,444000
0282,20090714,1.01,1.03,1.00,1.03,972000
0283,20090714,2.89,2.93,2.85,2.87,464000
0285,20090714,5.09,5.23,5.00,5.17,3311500
0286,20090714,0.39,0.405,0.385,0.39,4046000
0287,20090714,3.58,3.58,3.58,3.58,0
0288,20090714,0.22,0.22,0.22,0.22,0
0289,20090714,9.01,9.13,9.01,9.11,69000
0290,20090714,0.42,0.435,0.42,0.435,1184000
0291,20090714,16.70,17.14,16.70,17.06,7159894
0292,20090714,0.04,0.041,0.038,0.039,20085704
0293,20090714,10.60,10.98,10.60,10.96,3664798
0294,20090714,1.37,1.43,1.37,1.40,1054000
0295,20090714,0.134,0.155,0.131,0.153,297408992
0296,20090714,0.64,0.67,0.63,0.65,465040
0297,20090714,3.38,3.42,3.34,3.41,49048000
0298,20090714,0.415,0.42,0.405,0.415,4860000
0299,20090714,0.83,0.83,0.81,0.83,1940000
0300,20090714,4.65,4.70,4.54,4.64,667000
0302,20090714,67.00,72.80,67.00,70.85,674200
0303,20090714,55.30,55.50,53.05,54.05,494000
0304,20090714,1.50,1.50,1.50,1.50,0
0305,20090714,1.00,1.07,0.97,1.00,770000
0306,20090714,0.90,0.90,0.90,0.90,0
0307,20090714,0.09,0.09,0.088,0.091,1210000
0308,20090714,1.62,1.64,1.61,1.64,7428156
0309,20090714,0.35,0.365,0.32,0.32,13407000
0310,20090714,0.96,0.96,0.93,0.95,240000
0311,20090714,0.70,0.70,0.67,0.68,7323000
0313,20090714,0.36,0.40,0.35,0.385,182516000
0315,20090714,5.00,5.10,4.99,5.02,172000
0316,20090714,31.50,31.90,31.10,31.85,641500
0317,20090714,13.12,13.30,12.96,13.00,1462000
0318,20090714,0.22,0.235,0.215,0.223,95270000
0319,20090714,1.01,1.02,0.97,1.00,160000
0320,20090714,0.68,0.68,0.68,0.68,12000
0321,20090714,5.90,6.05,5.85,5.93,1066000
0322,20090714,12.42,12.96,12.42,12.76,4758000
0323,20090714,4.68,4.74,4.61,4.66,36999928
0326,20090714,0.27,0.27,0.265,0.27,8974500
0328,20090714,2.20,2.23,2.20,2.23,420000
0329,20090714,0.275,0.30,0.27,0.275,19786000
0330,20090714,47.85,48.45,47.50,48.20,4504487
0332,20090714,0.135,0.135,0.125,0.125,5874000
0333,20090714,0.325,0.35,0.325,0.345,1558000
0334,20090714,0.195,0.20,0.195,0.198,138000
0335,20090714,0.94,0.94,0.90,0.90,104000
0336,20090714,7.94,8.17,7.94,8.16,5354481
0337,20090714,2.97,3.02,2.95,3.00,736000
0338,20090714,2.96,2.97,2.87,2.91,34870544
0339,20090714,0.365,0.365,0.365,0.365,0
0340,20090714,0.395,0.425,0.38,0.425,124132000
0341,20090714,15.84,16.58,15.84,16.46,2520000
0342,20090714,0.46,0.465,0.445,0.46,158000
0343,20090714,0.495,0.52,0.495,0.51,205800
0345,20090714,4.32,4.34,4.28,4.28,750000
0346,20090714,0.89,0.89,0.86,0.89,12102000
0347,20090714,12.40,12.60,12.24,12.58,11149936
0348,20090714,0.199,0.20,0.191,0.192,2476000
0349,20090714,13.46,13.96,13.46,13.84,443000
0350,20090714,1.63,1.63,1.58,1.60,2022000
0351,20090714,0.145,0.148,0.142,0.145,19620000
0352,20090714,0.38,0.38,0.38,0.375,24000
0353,20090714,0.16,0.16,0.153,0.155,63648000
0355,20090714,0.375,0.38,0.375,0.38,1046200
0356,20090714,0.48,0.48,0.48,0.48,0
0357,20090714,5.00,5.00,4.95,5.00,67000
0358,20090714,12.28,12.54,12.18,12.50,13883396
0359,20090714,0.62,0.63,0.62,0.63,712000
0360,20090714,1.11,1.12,1.11,1.12,17000
0361,20090714,0.375,0.375,0.375,0.375,50000
0362,20090714,0.17,0.18,0.17,0.178,4100000
0363,20090714,30.50,30.50,30.20,30.25,1453039
0364,20090714,0.315,0.325,0.315,0.32,2710050
0365,20090714,0.165,0.165,0.165,0.165,0
0366,20090714,4.26,4.26,4.18,4.24,118000
0367,20090714,0.59,0.59,0.56,0.58,2480067
0368,20090714,3.21,3.31,3.17,3.30,3960000
0369,20090714,2.00,2.10,2.00,2.07,390000
0370,20090714,0.052,0.052,0.049,0.05,44142000
0371,20090714,1.45,1.52,1.44,1.50,14205300
0372,20090714,0.55,0.58,0.55,0.58,1176000
0373,20090714,16.22,17.00,16.22,17.00,5320
0374,20090714,2.10,2.10,2.10,2.10,8000
0375,20090714,3.93,4.00,3.92,4.00,192000
0376,20090714,0.10,0.10,0.10,0.10,0
0377,20090714,0.95,1.58,0.95,1.36,4664900
0378,20090714,1.89,1.89,1.89,1.89,20000
0379,20090714,0.30,0.35,0.30,0.325,16640000
0380,20090714,0.091,0.10,0.089,0.095,373760000
0381,20090714,0.232,0.255,0.232,0.245,5610000
0382,20090714,0.285,0.29,0.28,0.285,12652000
0383,20090714,0.80,0.84,0.79,0.79,216800
0384,20090714,2.00,2.05,1.98,2.03,8962300
0385,20090714,0.32,0.32,0.32,0.32,176000
0386,20090714,6.15,6.25,6.13,6.19,174174064
0387,20090714,0.49,0.49,0.49,0.49,88000
0388,20090714,116.80,117.10,115.70,116.80,4715190
0390,20090714,6.20,6.28,6.11,6.23,14044539
0391,20090714,0.46,0.49,0.46,0.49,951000
0392,20090714,37.90,37.90,37.20,37.20,2179000
0393,20090714,2.01,2.02,2.00,2.02,556000
0395,20090714,3.90,3.90,3.78,3.86,193600
0396,20090714,1.22,1.22,1.18,1.22,552000
0397,20090714,0.50,0.52,0.495,0.50,1277600
0398,20090714,1.47,1.47,1.44,1.45,1316000
0399,20090714,0.325,0.325,0.30,0.31,13820000
0402,20090714,0.305,0.305,0.29,0.30,1752000
0403,20090714,0.495,0.495,0.495,0.495,290000
0404,20090714,0.77,0.77,0.76,0.77,90000
0405,20090714,2.53,2.55,2.52,2.54,516000
0406,20090714,1.08,1.16,1.08,1.15,1172000
0408,20090714,4.28,4.28,4.21,4.21,86000
0409,20090714,0.405,0.41,0.395,0.395,4970000
0410,20090714,4.44,4.59,4.44,4.56,6715000
0411,20090714,3.30,3.30,3.30,3.30,10000
0412,20090714,1.13,1.15,1.12,1.14,5314920
0413,20090714,1.20,1.35,1.18,1.32,5222900
0416,20090714,3.34,3.34,3.33,3.34,886000
0417,20090714,1.82,1.88,1.82,1.86,249000
0418,20090714,0.365,0.38,0.355,0.365,1862000
0419,20090714,0.058,0.059,0.056,0.058,79100000
0420,20090714,1.10,1.14,1.06,1.07,4080000
0422,20090714,0.88,0.88,0.87,0.88,932000
0423,20090714,1.62,1.62,1.62,1.62,84000
0425,20090714,6.68,6.84,6.60,6.65,1058000
0426,20090714,0.246,0.246,0.246,0.246,0
0428,20090714,4.38,4.38,4.38,4.38,0
0430,20090714,0.16,0.188,0.16,0.162,37538000
0431,20090714,0.325,0.325,0.325,0.325,0
0432,20090714,1.89,1.94,1.89,1.92,1203000
0433,20090714,0.60,0.62,0.56,0.58,51747500
0435,20090714,1.51,1.52,1.49,1.52,5122000
0438,20090714,0.485,0.485,0.465,0.48,4668000
0439,20090714,0.025,0.025,0.025,0.025,0
0440,20090714,31.20,32.50,31.15,32.40,288800
0444,20090714,0.55,0.56,0.55,0.55,165000
0448,20090714,0.50,0.52,0.495,0.52,1863219
0450,20090714,1.43,1.83,1.43,1.72,13921004
0451,20090714,1.80,1.80,1.80,1.80,0
0455,20090714,0.50,0.50,0.50,0.50,50000
0456,20090714,0.265,0.265,0.265,0.265,0
0457,20090714,0.70,0.73,0.70,0.70,226000
0458,20090714,1.70,1.70,1.70,1.70,0
0462,20090714,0.77,0.79,0.76,0.76,1312000
0464,20090714,0.69,0.69,0.60,0.63,3180000
0467,20090714,0.63,0.68,0.63,0.66,4834000
0469,20090714,0.18,0.202,0.18,0.202,640000
0471,20090714,0.128,0.13,0.116,0.121,16777500
0472,20090714,0.62,0.62,0.62,0.62,100000
0474,20090714,0.82,0.86,0.81,0.86,256000
0475,20090714,0.54,0.54,0.52,0.53,264000
0476,20090714,0.56,0.56,0.53,0.54,1330000
0477,20090714,0.78,0.82,0.77,0.82,112000
0479,20090714,0.025,0.025,0.025,0.025,0
0480,20090714,2.97,3.11,2.95,3.05,1032800
0482,20090714,0.84,0.85,0.84,0.85,48000
0483,20090714,1.11,1.11,1.11,1.11,0
0485,20090714,0.28,0.28,0.28,0.28,410000
0487,20090714,0.355,0.36,0.35,0.36,4388000
0488,20090714,0.12,0.123,0.12,0.122,12394000
0489,20090714,7.31,7.40,7.18,7.39,22108200
0491,20090714,0.048,0.049,0.046,0.047,7798000
0493,20090714,1.80,1.81,1.77,1.79,47780392
0494,20090714,20.15,20.80,20.00,20.60,5289285
0495,20090714,0.182,0.182,0.182,0.182,0
0496,20090714,0.77,0.77,0.76,0.76,463000
0497,20090714,0.138,0.154,0.137,0.151,54633080
0498,20090714,0.30,0.33,0.295,0.32,55751804
0499,20090714,0.78,0.78,0.62,0.75,1041000
0500,20090714,0.49,0.53,0.49,0.53,1388000
0501,20090714,0.00,0.00,0.00,0.00,0
0502,20090714,0.58,0.58,0.58,0.58,0
0504,20090714,0.033,0.033,0.033,0.033,0
0505,20090714,1.10,1.13,1.08,1.11,507000
0506,20090714,4.80,4.83,4.68,4.72,1714020
0508,20090714,1.07,1.07,1.07,1.14,20000
0509,20090714,0.26,0.275,0.26,0.265,780000
0511,20090714,31.60,31.95,31.55,31.70,477267
0512,20090714,0.40,0.40,0.40,0.40,0
0513,20090714,0.83,0.84,0.83,0.84,100000
0515,20090714,0.80,0.80,0.80,0.80,0
0516,20090714,0.21,0.21,0.21,0.21,194000
0517,20090714,3.47,3.56,3.47,3.55,530000
0518,20090714,1.43,1.43,1.39,1.40,906000
0519,20090714,0.202,0.23,0.20,0.215,805000
0521,20090714,0.51,0.52,0.51,0.52,756000
0522,20090714,42.65,43.95,42.65,43.25,401100
0524,20090714,0.41,0.41,0.41,0.41,0
0525,20090714,3.36,3.41,3.35,3.38,5039576
0526,20090714,0.285,0.30,0.28,0.295,1084000
0527,20090714,0.32,0.32,0.32,0.32,0
0528,20090714,0.36,0.36,0.36,0.36,0
0528,20090714,0.36,0.36,0.36,0.36,0
0529,20090714,1.11,1.11,1.11,1.11,0
0530,20090714,0.67,0.67,0.64,0.64,1000225
0531,20090714,1.25,1.26,1.24,1.26,1464000
0532,20090714,0.72,0.72,0.72,0.72,6000
0533,20090714,1.70,1.71,1.68,1.70,531000
0535,20090714,0.135,0.139,0.135,0.136,562000
0536,20090714,0.79,0.84,0.79,0.83,456000
0538,20090714,5.03,5.05,4.94,4.97,1916100
0539,20090714,1.05,1.07,1.04,1.04,6040000
0542,20090714,0.065,0.067,0.065,0.067,3280000
0543,20090714,1.66,1.68,1.66,1.68,119000
0544,20090714,0.063,0.073,0.063,0.068,163260000
0546,20090714,2.82,2.92,2.75,2.81,2172000
0547,20090714,0.155,0.169,0.155,0.161,20583000
0548,20090714,3.80,3.83,3.73,3.76,1132000
0549,20090714,0.425,0.425,0.41,0.425,570000
0550,20090714,0.81,0.81,0.80,0.80,66000
0551,20090714,18.02,18.10,17.78,18.00,800969
0552,20090714,4.68,4.72,4.60,4.68,14659600
0553,20090714,1.68,1.70,1.65,1.68,794000
0554,20090714,0.385,0.39,0.375,0.375,1898000
0555,20090714,0.64,0.65,0.59,0.62,31601100
0556,20090714,1.14,1.14,1.13,1.13,42000
0557,20090714,0.50,0.50,0.50,0.50,0
0558,20090714,0.64,0.79,0.64,0.78,92500
0559,20090714,0.475,0.48,0.47,0.475,2440000
0560,20090714,1.11,1.14,1.10,1.12,760000
0563,20090714,4.95,4.95,4.95,4.95,0
0565,20090714,0.23,0.234,0.23,0.234,205000
0566,20090714,0.69,0.85,0.69,0.78,2788000
0567,20090714,0.42,0.42,0.42,0.41,16000
0568,20090714,0.86,0.89,0.84,0.89,9257300
0568,20090714,0.86,0.89,0.84,0.89,9257300
0569,20090714,2.96,3.02,2.95,3.00,806600
0570,20090714,0.67,0.70,0.67,0.70,500000
0571,20090714,0.97,0.98,0.97,0.97,1111600
0572,20090714,0.29,0.29,0.29,0.29,0
0573,20090714,2.21,2.21,2.15,2.17,4000
0575,20090714,0.255,0.255,0.247,0.255,20178000
0576,20090714,6.90,7.10,6.90,6.99,11286659
0577,20090714,0.59,0.59,0.58,0.59,303800
0578,20090714,1.21,1.31,1.12,1.14,17904980
0581,20090714,1.83,1.86,1.81,1.85,724000
0582,20090714,1.53,1.75,1.53,1.75,280000
0583,20090714,1.26,1.30,1.22,1.29,489000
0585,20090714,0.53,0.53,0.48,0.51,12014000
0586,20090714,0.00,0.00,0.00,0.00,0
0587,20090714,0.92,0.93,0.91,0.91,1776000
0588,20090714,2.94,3.00,2.92,2.94,4624000
0589,20090714,17.72,17.72,17.30,17.32,1348400
0590,20090714,3.37,3.38,3.28,3.30,610000
0592,20090714,0.315,0.32,0.315,0.32,378000
0593,20090714,2.72,2.89,2.72,2.89,48000
0595,20090714,0.285,0.285,0.285,0.285,0
0597,20090714,0.167,0.168,0.165,0.166,7195000
0598,20090714,1.65,1.66,1.62,1.65,6399000
0599,20090714,0.76,0.79,0.76,0.77,60000
0600,20090714,0.265,0.30,0.265,0.285,14002000
0601,20090714,0.15,0.159,0.15,0.155,6218000
0602,20090714,0.36,0.37,0.36,0.37,347500
0603,20090714,0.36,0.37,0.355,0.36,10180000
0604,20090714,3.43,3.49,3.43,3.45,11148808
0605,20090714,0.34,0.345,0.33,0.335,4134000
0606,20090714,5.16,5.22,5.07,5.21,5315893
0607,20090714,0.48,0.48,0.48,0.48,0
0608,20090714,1.48,1.48,1.48,1.48,0
0609,20090714,0.455,0.455,0.455,0.48,4000
0610,20090714,1.25,1.25,1.25,1.28,10000
0611,20090714,0.415,0.42,0.38,0.395,1128000
0612,20090714,0.106,0.12,0.106,0.12,5020000
0613,20090714,0.087,0.089,0.087,0.088,10340000
0616,20090714,0.134,0.147,0.134,0.145,16306700
0617,20090714,1.30,1.31,1.30,1.31,206860
0618,20090714,0.231,0.235,0.228,0.235,810000
0619,20090714,0.068,0.068,0.067,0.068,1400000
0620,20090714,0.039,0.041,0.037,0.041,28040000
0621,20090714,1.30,1.30,1.30,1.30,0
0622,20090714,0.126,0.129,0.122,0.124,7582300
0623,20090714,1.80,1.81,1.72,1.78,780000
0625,20090714,2.93,2.94,2.80,2.92,232000
0626,20090714,3.86,3.96,3.82,3.93,2522000
0627,20090714,0.014,0.014,0.014,0.014,0
0628,20090714,0.41,0.425,0.405,0.415,874516
0629,20090714,1.12,1.16,1.11,1.14,1175000
0630,20090714,0.167,0.167,0.165,0.166,1454000
0632,20090714,0.445,0.455,0.445,0.46,19200
0635,20090714,1.90,1.91,1.88,1.91,49000
0636,20090714,3.63,3.65,3.59,3.61,1954000
0637,20090714,0.71,0.71,0.71,0.71,106000
0638,20090714,1.24,1.25,1.21,1.25,342000
0639,20090714,4.38,4.64,4.35,4.63,27916906
0641,20090714,2.18,2.24,2.11,2.18,1026200
0643,20090714,0.27,0.27,0.25,0.265,410000
0645,20090714,0.60,0.60,0.57,0.58,85000
0646,20090714,0.175,0.175,0.175,0.175,0
0647,20090714,0.151,0.151,0.138,0.145,1342000
0648,20090714,0.067,0.072,0.066,0.071,109086000
0650,20090714,0.42,0.475,0.40,0.405,389000
0651,20090714,0.54,0.56,0.52,0.55,11613400
0653,20090714,3.75,3.75,3.62,3.68,555000
0655,20090714,0.67,0.69,0.67,0.68,384576
0656,20090714,4.74,4.78,4.66,4.74,3000500
0657,20090714,0.31,0.31,0.31,0.31,0
0658,20090714,16.40,16.50,16.04,16.16,10152244
0659,20090714,13.30,13.50,13.30,13.36,602000
0660,20090714,0.25,0.255,0.246,0.249,2430000
0661,20090714,0.67,0.81,0.67,0.79,285930496
0662,20090714,2.25,2.47,2.25,2.45,524000
0663,20090714,0.225,0.238,0.203,0.21,5500000
0665,20090714,2.20,2.27,2.18,2.23,1209830
0666,20090714,0.153,0.158,0.152,0.155,320000
0667,20090714,0.96,1.00,0.96,1.00,2250000
0668,20090714,1.86,2.03,1.80,1.87,4040000
0669,20090714,5.38,5.39,5.26,5.34,1869801
0670,20090714,1.85,1.87,1.80,1.82,21342000
0672,20090714,3.03,3.23,3.03,3.21,2426000
0673,20090714,0.26,0.345,0.26,0.345,668000
0674,20090714,0.36,0.375,0.36,0.37,121112000
0675,20090714,0.30,0.30,0.30,0.30,0
0676,20090714,1.35,1.35,1.35,1.35,50000
0677,20090714,0.39,0.395,0.39,0.39,768000
0678,20090714,1.06,1.07,1.03,1.04,337682
0679,20090714,0.29,0.29,0.29,0.29,0
0680,20090714,0.072,0.074,0.071,0.074,42750000
0681,20090714,0.34,0.345,0.33,0.335,3196000
0682,20090714,4.71,4.78,4.67,4.70,5455032
0683,20090714,34.20,35.10,33.70,34.80,2086145
0684,20090714,1.54,1.54,1.49,1.54,1114000
0685,20090714,0.979,0.979,0.979,0.979,0
0686,20090714,0.60,0.64,0.58,0.60,236000
0687,20090714,0.88,0.89,0.85,0.87,748000
0688,20090714,16.08,16.38,15.92,16.36,17353044
0689,20090714,0.174,0.178,0.17,0.176,12382000
0690,20090714,0.127,0.131,0.124,0.127,635972992
0691,20090714,5.30,5.40,5.05,5.07,8604425
0692,20090714,0.205,0.205,0.205,0.205,0
0693,20090714,1.35,1.35,1.35,1.35,0
0694,20090714,5.11,5.18,5.08,5.13,3988000
0696,20090714,4.34,4.70,4.34,4.65,7110500
0697,20090714,1.26,1.28,1.24,1.27,76423000
0698,20090714,0.125,0.132,0.125,0.132,1670000
0700,20090714,87.80,90.00,87.65,89.95,3164438
0701,20090714,0.173,0.173,0.172,0.174,250000
0702,20090714,0.27,0.275,0.255,0.26,35015000
0703,20090714,0.39,0.39,0.39,0.39,30000
0704,20090714,0.485,0.485,0.465,0.465,52000
0705,20090714,1.91,2.10,1.91,2.03,2056000
0706,20090714,0.475,0.51,0.47,0.51,26705000
0707,20090714,0.28,0.295,0.28,0.295,1916000
0708,20090714,0.236,0.245,0.235,0.24,580000
0709,20090714,1.71,1.74,1.69,1.72,5066000
0710,20090714,2.32,2.38,2.18,2.24,1075000
0711,20090714,0.495,0.51,0.495,0.50,1008000
0713,20090714,0.16,0.16,0.16,0.16,250000
0715,20090714,0.59,0.59,0.57,0.59,3362000
0716,20090714,0.84,0.87,0.82,0.86,16106000
0717,20090714,0.385,0.39,0.385,0.385,546000
0718,20090714,0.34,0.34,0.34,0.34,0
0719,20090714,1.98,2.00,1.96,1.96,526000
0720,20090714,0.33,0.345,0.315,0.325,3220000
0721,20090714,0.088,0.088,0.085,0.085,1300000
0722,20090714,2.03,2.03,2.02,2.03,504000
0723,20090714,0.115,0.115,0.109,0.113,16580000
0724,20090714,0.355,0.355,0.33,0.335,4820000
0725,20090714,0.60,0.60,0.60,0.60,0
0726,20090714,0.345,0.345,0.345,0.345,200000
0727,20090714,0.43,0.45,0.43,0.44,440000
0728,20090714,3.63,3.74,3.63,3.73,87000520
0729,20090714,0.167,0.173,0.153,0.158,13054000
0730,20090714,0.455,0.455,0.455,0.455,1000
0731,20090714,0.63,0.63,0.61,0.63,222000
0732,20090714,6.18,6.29,6.18,6.20,1469000
0733,20090714,2.30,2.41,2.30,2.34,1042000
0735,20090714,0.56,0.58,0.55,0.58,41786200
0736,20090714,0.127,0.132,0.126,0.127,30355000
0737,20090714,4.37,4.41,4.37,4.39,1619300
0738,20090714,0.93,0.96,0.93,0.96,368000
0739,20090714,2.08,2.15,2.08,2.14,4546000
0743,20090714,5.50,5.66,5.50,5.53,5858700
0745,20090714,0.211,0.216,0.203,0.209,6192000
0746,20090714,1.57,1.57,1.57,1.48,30000
0747,20090714,0.60,0.60,0.60,0.60,0
0749,20090714,0.16,0.16,0.16,0.16,104320
0750,20090714,3.82,3.96,3.73,3.91,5892000
0751,20090714,1.95,2.08,1.91,2.08,14824992
0752,20090714,1.09,1.12,1.06,1.08,2384000
0753,20090714,3.96,4.05,3.91,3.96,8650020
0754,20090714,11.60,11.78,11.42,11.72,3712000
0755,20090714,0.265,0.28,0.26,0.28,35250000
0756,20090714,0.88,0.88,0.88,0.88,0
0757,20090714,2.57,2.57,2.51,2.55,5328000
0758,20090714,0.35,0.445,0.335,0.44,12322571
0759,20090714,0.16,0.16,0.16,0.16,335111
0760,20090714,0.485,0.50,0.485,0.495,3160000
0761,20090714,0.218,0.218,0.218,0.218,0
0762,20090714,10.30,10.52,10.30,10.46,23621050
0763,20090714,26.60,26.85,25.90,26.50,2815153
0764,20090714,0.51,0.57,0.51,0.55,298400
0765,20090714,0.35,0.37,0.35,0.36,696000
0766,20090714,0.215,0.228,0.20,0.213,14490000
0767,20090714,0.069,0.07,0.069,0.07,1100000
0768,20090714,0.066,0.068,0.06,0.068,2312000
0769,20090714,1.46,1.49,1.46,1.48,3012000
0770,20090714,1.50,1.50,1.50,1.50,3000
0771,20090714,2.51,2.51,2.49,2.50,1020000
0773,20090714,6.69,6.84,6.61,6.65,10408800
0789,20090714,0.84,0.88,0.83,0.88,1650000
0794,20090714,1.17,1.17,1.17,1.17,42000
0800,20090714,3.15,3.25,3.15,3.24,1485500
0802,20090714,7.99,8.11,7.92,8.06,292197
0806,20090714,3.07,3.15,3.07,3.13,366000
0808,20090714,1.06,1.08,1.06,1.08,1606000
0809,20090714,1.35,1.37,1.31,1.37,11244000
0810,20090714,0.31,0.31,0.295,0.305,23610000
0811,20090714,2.63,2.69,2.61,2.67,1835000
0812,20090714,0.30,0.30,0.295,0.30,210000
0813,20090714,13.80,14.20,13.60,14.08,19106000
0814,20090714,4.62,4.83,4.62,4.81,1023000
0817,20090714,2.64,2.67,2.60,2.62,8074000
0818,20090714,1.07,1.12,1.03,1.12,4128000
0819,20090714,2.68,2.80,2.67,2.80,22418000
0820,20090714,6.41,6.54,6.41,6.54,211000
0822,20090714,0.285,0.285,0.28,0.285,538000
0823,20090714,17.20,17.34,17.06,17.20,4546681
0825,20090714,5.53,5.87,5.53,5.80,2077200
0826,20090714,2.33,2.36,2.31,2.33,467000
0828,20090714,1.67,1.72,1.65,1.68,1040000
0832,20090714,2.35,2.39,2.35,2.38,1409000
0833,20090714,0.355,0.385,0.355,0.385,52000
0834,20090714,1.08,1.09,1.08,1.08,108000
0835,20090714,0.325,0.325,0.305,0.31,8480000
0836,20090714,16.46,17.00,16.46,16.96,6479725
0838,20090714,0.67,0.69,0.67,0.68,124000
0840,20090714,0.77,0.80,0.77,0.78,338000
0841,20090714,1.26,1.26,1.24,1.25,310000
0848,20090714,1.62,1.65,1.59,1.62,16975000
0850,20090714,0.415,0.435,0.405,0.41,64356000
0851,20090714,0.99,1.00,0.99,1.00,250000
0852,20090714,5.33,5.50,5.30,5.39,322000
0855,20090714,1.81,1.82,1.77,1.80,5294000
0856,20090714,1.08,1.10,0.99,1.05,13984000
0857,20090714,7.88,7.99,7.80,7.98,133715296
0858,20090714,1.97,1.97,1.97,1.97,0
0859,20090714,0.50,0.53,0.50,0.53,174000
0860,20090714,0.68,0.71,0.67,0.68,9674126
0861,20090714,5.10,5.12,5.00,5.10,1757000
0862,20090714,3.65,3.80,3.62,3.62,30080
0866,20090714,2.73,2.76,2.67,2.70,13806000
0868,20090714,5.85,6.02,5.85,6.00,5825100
0869,20090714,0.148,0.148,0.148,0.148,0
0870,20090714,0.65,0.65,0.65,0.65,0
0874,20090714,3.74,3.83,3.74,3.80,1028000
0875,20090714,0.043,0.043,0.043,0.043,0
0876,20090714,0.51,0.51,0.51,0.51,0
0878,20090714,3.37,3.40,3.36,3.38,86000
0880,20090714,2.81,2.89,2.80,2.88,5634000
0882,20090714,4.64,4.69,4.60,4.67,2444200
0883,20090714,8.99,9.41,8.97,9.37,138129824
0885,20090714,0.215,0.224,0.215,0.222,27535000
0886,20090714,2.90,2.95,2.88,2.92,1858000
0887,20090714,0.28,0.29,0.28,0.285,4440000
0888,20090714,0.60,0.62,0.60,0.61,386400
0889,20090714,1.14,1.14,1.14,1.14,0
0894,20090714,1.50,1.50,1.46,1.48,622000
0896,20090714,0.68,0.68,0.68,0.68,0
0897,20090714,0.102,0.104,0.101,0.103,12372000
0898,20090714,0.155,0.173,0.155,0.166,1686000
0899,20090714,0.30,0.30,0.28,0.29,14343333
0900,20090714,4.85,4.85,4.85,4.85,6000
0901,20090714,0.13,0.155,0.13,0.151,223535024
0902,20090714,5.19,5.28,5.07,5.14,34473588
0903,20090714,3.53,3.73,3.53,3.71,7734962
0904,20090714,8.42,8.42,8.06,8.10,2125000
0905,20090714,0.158,0.158,0.158,0.158,0
0906,20090714,0.00,0.00,0.00,0.00,0
0907,20090714,0.70,0.70,0.70,0.70,0
0908,20090714,0.64,0.73,0.63,0.68,17270000
0909,20090714,0.95,0.98,0.91,0.92,2508000
0910,20090714,0.34,0.345,0.335,0.345,29258000
0912,20090714,0.60,0.62,0.59,0.61,504000
0913,20090714,0.066,0.074,0.066,0.073,11066480
0914,20090714,48.80,49.50,48.25,49.30,2679424
0915,20090714,0.40,0.40,0.355,0.40,3030000
0917,20090714,3.86,3.98,3.81,3.95,3809600
0918,20090714,0.15,0.152,0.15,0.15,132000
0919,20090714,0.92,0.93,0.88,0.91,2060000
0921,20090714,1.40,1.40,1.40,1.40,0
0922,20090714,0.55,0.55,0.53,0.53,24400200
0925,20090714,0.81,0.81,0.77,0.79,1500000
0927,20090714,1.60,1.60,1.59,1.59,42000
0928,20090714,0.40,0.40,0.40,0.40,0
0929,20090714,0.46,0.46,0.44,0.455,340000
0931,20090714,0.415,0.42,0.375,0.395,24930000
0933,20090714,2.58,2.63,2.55,2.57,2204000
0934,20090714,1.45,1.45,1.40,1.40,30000
0938,20090714,0.395,0.395,0.395,0.395,50000
0939,20090714,5.54,5.64,5.53,5.61,368862048
0941,20090714,73.45,74.10,72.90,73.95,16951316
0943,20090714,0.275,0.295,0.27,0.285,5050000
0945,20090714,132.70,135.00,132.70,134.80,326419
0952,20090714,0.31,0.32,0.305,0.32,47700
0959,20090714,0.25,0.255,0.242,0.246,22171500
0963,20090714,1.70,1.78,1.40,1.39,92500
0966,20090714,18.60,19.10,18.44,18.90,1397615
0968,20090714,3.20,3.30,3.18,3.29,771400
0969,20090714,0.86,0.89,0.75,0.89,1142000
0970,20090714,0.32,0.34,0.32,0.33,968000
0978,20090714,0.145,0.22,0.145,0.197,90526728
0979,20090714,0.88,0.88,0.82,0.82,1970010
0980,20090714,12.90,13.30,12.80,13.06,394963
0981,20090714,0.38,0.39,0.38,0.385,16877324
0982,20090714,2.00,2.20,1.80,1.81,468000
0983,20090714,10.06,10.36,10.06,10.32,432175
0984,20090714,13.00,13.00,13.00,13.00,6000
0985,20090714,0.243,0.249,0.243,0.248,5629412
0986,20090714,0.65,0.65,0.65,0.65,0
0987,20090714,0.59,0.60,0.58,0.60,318000
0988,20090714,0.85,0.88,0.84,0.88,11849405
0989,20090714,0.13,0.132,0.127,0.129,3266000
0990,20090714,0.20,0.21,0.20,0.205,927500
0991,20090714,4.36,4.40,4.34,4.40,11596651
0992,20090714,2.65,2.75,2.63,2.73,43943204
0993,20090714,0.245,0.248,0.208,0.23,2158000
0995,20090714,4.40,4.41,4.34,4.36,792000
0996,20090714,2.08,2.14,2.08,2.09,383000
0997,20090714,1.65,1.65,1.65,1.65,0
0998,20090714,4.99,5.07,4.97,5.06,27088110
0999,20090714,0.73,0.75,0.70,0.73,3078000
1000,20090714,4.00,4.02,4.00,4.02,3000
1001,20090714,0.57,0.69,0.57,0.67,942000
1003,20090714,1.44,1.51,1.43,1.48,9585400
1004,20090714,1.59,1.61,1.50,1.50,2187200
1005,20090714,0.47,0.495,0.47,0.48,127000
1008,20090714,1.34,1.35,1.34,1.34,1098000
1010,20090714,0.17,0.175,0.17,0.175,400000
1013,20090714,0.101,0.108,0.097,0.107,6768000
1031,20090714,0.165,0.167,0.162,0.166,4633025
1033,20090714,1.76,1.76,1.69,1.70,14590000
1036,20090714,7.30,7.30,7.20,7.22,84000
1037,20090714,0.345,0.40,0.345,0.40,1980800
1038,20090714,27.55,27.80,27.40,27.60,930200
1041,20090714,0.024,0.029,0.023,0.028,444772000
1043,20090714,5.20,5.27,5.06,5.19,1592000
1044,20090714,39.00,39.45,38.50,38.55,2945200
1045,20090714,1.04,1.04,0.96,1.01,1005500
1046,20090714,0.09,0.098,0.09,0.095,5985000
1047,20090714,0.355,0.355,0.355,0.355,0
1049,20090714,1.70,1.75,1.70,1.75,13635
1050,20090714,0.50,0.50,0.485,0.485,230000
1051,20090714,0.425,0.43,0.41,0.415,134865408
1052,20090714,3.02,3.09,3.02,3.05,92425
1053,20090714,3.24,3.27,3.15,3.22,4722600
1055,20090714,2.04,2.10,2.03,2.05,27287000
1058,20090714,0.32,0.32,0.32,0.32,0
1059,20090714,0.189,0.195,0.188,0.195,1983572
1060,20090714,0.59,0.61,0.58,0.59,14178472
1062,20090714,0.125,0.155,0.125,0.155,760000
1063,20090714,0.227,0.229,0.22,0.22,4120000
1064,20090714,0.70,0.70,0.70,0.70,20000
1065,20090714,1.89,1.95,1.89,1.93,1372000
1068,20090714,12.38,12.58,12.32,12.58,7631577
1070,20090714,3.33,3.65,3.30,3.59,3903270
1071,20090714,2.47,2.55,2.47,2.54,9736000
1072,20090714,28.20,28.40,27.50,27.75,1593869
1073,20090714,0.70,0.71,0.70,0.71,152000
1076,20090714,0.295,0.295,0.295,0.295,0
1083,20090714,2.51,2.53,2.48,2.52,549000
1088,20090714,26.00,26.65,25.55,26.45,22710316
1093,20090714,3.71,3.74,3.69,3.72,3832000
1094,20090714,1.00,1.01,0.97,0.98,12673800
1097,20090714,0.76,0.78,0.76,0.76,102000
1098,20090714,5.78,5.78,5.68,5.73,582000
1100,20090714,0.94,0.94,0.94,0.94,30000
1104,20090714,0.75,0.78,0.74,0.75,12160000
1105,20090714,0.40,0.405,0.40,0.405,107000
1108,20090714,0.87,0.87,0.87,0.87,0
1109,20090714,15.80,16.28,15.58,16.24,14722000
1111,20090714,12.98,13.30,12.98,13.14,125000
1114,20090714,1.00,1.03,0.96,0.99,44332000
1116,20090714,1.47,1.47,1.28,1.35,2260000
1118,20090714,0.285,0.285,0.285,0.285,0
1120,20090714,2.31,2.31,2.31,2.31,0
1122,20090714,1.50,1.52,1.46,1.50,2811123
1123,20090714,0.46,0.47,0.46,0.47,230000
1124,20090714,0.66,0.67,0.65,0.66,8602000
1125,20090714,0.245,0.249,0.241,0.245,3261000
1126,20090714,0.28,0.28,0.28,0.28,0
1129,20090714,0.30,0.305,0.285,0.285,98046000
1130,20090714,0.091,0.091,0.09,0.091,5640000
1131,20090714,0.65,0.90,0.65,0.75,11520000
1132,20090714,3.00,3.00,3.00,3.00,0
1133,20090714,7.20,7.20,7.05,7.14,5688000
1135,20090714,10.70,10.70,9.61,10.60,60000
1136,20090714,3.09,3.19,3.09,3.13,2088000
1137,20090714,1.66,1.68,1.66,1.68,206000
1138,20090714,8.95,9.30,8.90,9.28,16538699
1139,20090714,0.149,0.149,0.149,0.149,0
1140,20090714,0.90,0.90,0.85,0.90,356000
1141,20090714,1.01,1.03,0.99,0.99,5368000
1142,20090714,0.084,0.085,0.079,0.082,174060000
1149,20090714,0.435,0.47,0.435,0.465,240000
1155,20090714,2.28,2.33,2.22,2.29,1220000
1159,20090714,0.13,0.138,0.13,0.138,224000
1160,20090714,0.36,0.36,0.36,0.36,0
1161,20090714,1.78,1.82,1.77,1.80,678000
1163,20090714,0.375,0.395,0.365,0.38,28178000
1164,20090714,0.215,0.22,0.215,0.216,135000
1166,20090714,0.058,0.058,0.058,0.058,0
1168,20090714,1.25,1.27,1.24,1.24,1438250
1169,20090714,1.17,1.19,1.16,1.18,6649558
1170,20090714,0.80,0.88,0.79,0.85,1162000
1171,20090714,9.50,9.53,9.28,9.53,29320120
1172,20090714,0.174,0.178,0.174,0.175,530000
1173,20090714,0.123,0.13,0.123,0.128,1660000
1174,20090714,0.76,0.77,0.75,0.76,3343566
1175,20090714,5.88,6.00,5.88,5.95,3571500
1176,20090714,1.02,1.02,1.02,1.02,0
1177,20090714,1.32,1.34,1.30,1.32,3013999
1179,20090714,0.00,0.00,0.00,0.00,0
1180,20090714,0.038,0.039,0.036,0.037,49332000
1182,20090714,0.126,0.132,0.119,0.126,7855000
1184,20090714,0.75,0.75,0.75,0.75,0
1185,20090714,0.51,0.51,0.50,0.50,3150000
1186,20090714,11.80,11.88,11.60,11.84,8151505
1187,20090714,0.93,0.93,0.93,0.93,0
1188,20090714,0.225,0.245,0.20,0.206,20394000
1189,20090714,0.038,0.043,0.038,0.043,321311008
1191,20090714,0.16,0.166,0.16,0.162,598000
1192,20090714,0.172,0.177,0.172,0.175,5400000
1193,20090714,5.83,5.88,5.75,5.81,1312000
1194,20090714,0.64,0.67,0.62,0.65,4684000
1195,20090714,0.35,0.35,0.35,0.35,28000
1196,20090714,0.32,0.32,0.29,0.305,86500
1198,20090714,0.50,0.51,0.485,0.49,856000
1199,20090714,8.41,8.59,8.31,8.53,5463340
1200,20090714,4.35,4.49,4.30,4.38,8752000
1201,20090714,1.82,1.99,1.82,1.87,242000
1202,20090714,1.61,1.63,1.58,1.58,158000
1203,20090714,0.91,0.91,0.90,0.91,882000
1205,20090714,1.96,2.03,1.94,2.03,15448000
1207,20090714,0.99,1.00,0.96,0.99,46902000
1208,20090714,1.97,2.00,1.96,2.00,2464000
1211,20090714,33.30,37.85,33.30,37.60,9178645
1212,20090714,11.60,11.60,10.88,10.90,1320000
1213,20090714,0.49,0.49,0.49,0.49,0
1215,20090714,0.245,0.25,0.243,0.248,24880000
1217,20090714,0.086,0.101,0.085,0.10,72945000
1218,20090714,0.191,0.191,0.191,0.191,0
1220,20090714,1.01,1.01,1.01,1.01,0
1221,20090714,2.44,2.44,2.44,2.44,0
1222,20090714,0.145,0.15,0.145,0.148,9984800
1223,20090714,0.24,0.475,0.24,0.46,30914600
1224,20090714,4.82,4.90,4.76,4.88,6714000
1225,20090714,0.65,0.65,0.64,0.65,266000
1226,20090714,0.37,0.37,0.37,0.37,0
1227,20090714,0.155,0.156,0.15,0.155,4600000
1228,20090714,0.065,0.065,0.065,0.065,0
1229,20090714,1.20,1.20,1.17,1.20,162000
1333,20090714,9.11,9.18,8.95,9.10,26577344
1338,20090714,3.15,3.21,3.14,3.15,34473500
1361,20090714,3.63,3.77,3.61,3.65,16266600
1368,20090714,3.50,3.60,3.45,3.60,4437300
1382,20090714,2.32,2.35,2.25,2.28,641000
1383,20090714,0.86,0.92,0.86,0.92,1246000
1386,20090714,0.68,0.69,0.63,0.64,3281000
1387,20090714,1.85,1.96,1.84,1.95,142171200
1388,20090714,2.10,2.20,2.09,2.18,270000
1389,20090714,1.68,1.77,1.67,1.70,7148000
1393,20090714,6.58,6.58,6.42,6.54,17390016
1398,20090714,4.98,5.10,4.97,5.05,301291552
1399,20090714,0.96,0.97,0.95,0.96,1248000
1688,20090714,13.00,13.30,12.94,13.24,4479100
1766,20090714,4.23,4.36,4.19,4.32,8979400
1800,20090714,8.44,8.88,8.44,8.86,49413700
1808,20090714,0.295,0.295,0.295,0.29,40000
1812,20090714,5.30,5.40,5.10,5.36,1826000
1813,20090714,4.80,4.85,4.70,4.83,13680000
1818,20090714,11.72,12.00,11.62,11.96,2092200
1828,20090714,2.15,2.23,2.14,2.23,2367918
1832,20090714,2.70,2.70,2.70,2.70,0
1833,20090714,4.47,4.47,4.01,4.20,2653000
1836,20090714,12.68,12.98,12.50,12.88,28000
1838,20090714,2.24,2.31,2.24,2.27,6472000
1862,20090714,29.05,29.65,29.05,29.40,5000
1868,20090714,2.17,2.37,2.17,2.30,5122500
1880,20090714,6.56,6.70,6.51,6.59,7771000
1881,20090714,1.11,1.13,1.10,1.12,2363000
1882,20090714,1.81,1.98,1.81,1.97,6843000
1883,20090714,1.68,1.72,1.64,1.69,1484290
1886,20090714,5.57,5.57,5.46,5.52,3895000
1888,20090714,3.70,3.87,3.70,3.84,1343000
1889,20090714,0.80,0.81,0.79,0.81,1342500
1893,20090714,6.95,7.02,6.82,6.96,19844900
1898,20090714,8.42,8.55,8.22,8.53,29901674
1899,20090714,2.85,2.92,2.84,2.89,938000
1919,20090714,8.52,8.96,8.47,8.91,60621744
1991,20090714,0.75,0.76,0.72,0.72,264000
1997,20090714,1.75,1.78,1.74,1.77,906000
2000,20090714,0.93,0.94,0.89,0.91,2664000
2002,20090714,1.91,1.93,1.90,1.92,286500
2005,20090714,1.01,1.02,0.98,0.99,710000
2006,20090714,1.54,1.58,1.54,1.57,5032000
2007,20090714,3.48,3.48,3.35,3.37,38420000
2018,20090714,5.90,5.94,5.80,5.81,1245788
2020,20090714,10.00,10.00,9.76,9.82,1686132
2028,20090714,0.35,0.35,0.35,0.35,0
2038,20090714,5.03,5.04,4.93,5.02,4911000
2088,20090714,1.43,1.45,1.38,1.40,2015771
2300,20090714,5.37,5.54,5.32,5.48,1114200
2302,20090714,9.50,9.79,9.35,9.48,670000
2307,20090714,1.10,1.14,1.08,1.08,958000
2309,20090714,0.41,0.43,0.395,0.425,130936000
2310,20090714,0.45,0.45,0.41,0.415,372000
2312,20090714,0.148,0.153,0.138,0.144,6484000
2313,20090714,4.20,4.30,4.18,4.25,3443000
2314,20090714,8.43,8.60,8.42,8.58,3761400
2317,20090714,0.59,0.59,0.57,0.57,720000
2319,20090714,18.10,18.46,18.06,18.22,3157780
2320,20090714,0.77,0.80,0.77,0.77,674000
2322,20090714,0.153,0.175,0.151,0.174,4900000
2323,20090714,0.19,0.19,0.19,0.19,0
2324,20090714,0.255,0.26,0.255,0.255,1160000
2326,20090714,0.08,0.08,0.08,0.08,0
2327,20090714,0.18,0.181,0.175,0.18,7614000
2328,20090714,5.07,5.14,5.03,5.09,33872000
2330,20090714,0.77,0.82,0.77,0.80,396000
2332,20090714,1.90,1.92,1.89,1.90,5260000
2333,20090714,6.11,6.20,6.11,6.14,1407600
2336,20090714,0.07,0.07,0.07,0.07,0
2337,20090714,2.62,2.68,2.59,2.63,1726000
2338,20090714,27.80,27.80,26.70,27.55,1522775
2339,20090714,0.73,0.73,0.73,0.73,0
2340,20090714,0.79,0.87,0.79,0.86,120816
2341,20090714,1.50,1.59,1.49,1.59,480000
2342,20090714,4.75,4.75,4.41,4.49,4371400
2343,20090714,4.70,4.78,4.63,4.76,10492124
2345,20090714,1.32,1.38,1.32,1.35,2354000
2348,20090714,0.92,0.93,0.91,0.91,464000
2349,20090714,0.26,0.295,0.255,0.285,9868000
2355,20090714,5.00,5.00,4.73,4.79,1000000
2356,20090714,7.86,8.10,7.86,8.00,2584000
2357,20090714,2.15,2.24,2.10,2.10,7804000
2358,20090714,0.94,0.94,0.94,0.94,0
2362,20090714,0.55,0.55,0.48,0.50,4147000
2366,20090714,1.51,1.54,1.48,1.50,982400
2368,20090714,2.14,2.20,2.13,2.18,2880000
2369,20090714,0.48,0.485,0.475,0.485,3508000
2371,20090714,1.36,1.39,1.35,1.39,1724000
2379,20090714,0.29,0.29,0.29,0.285,20000
2380,20090714,2.40,2.45,2.37,2.39,16495000
2382,20090714,0.83,0.83,0.83,0.83,73000
2383,20090714,0.445,0.46,0.445,0.46,396000
2387,20090714,10.80,10.80,10.16,10.22,13000
2388,20090714,13.98,14.20,13.90,14.16,16522931
2389,20090714,0.128,0.128,0.12,0.124,2060000
2398,20090714,1.18,1.18,1.11,1.13,226000
2600,20090714,6.80,6.93,6.72,6.92,30607404
2618,20090714,0.81,0.82,0.78,0.82,1399240
2626,20090714,1.91,1.94,1.89,1.92,7112000
2628,20090714,30.30,30.80,30.30,30.55,56713344
2633,20090714,1.51,1.51,1.51,1.51,1000
2662,20090714,0.29,0.295,0.29,0.295,140000
2668,20090714,0.30,0.30,0.30,0.30,0
2678,20090714,0.75,0.75,0.75,0.75,0
2688,20090714,12.52,13.20,12.52,12.74,402600
2689,20090714,5.77,5.78,5.47,5.51,12748893
2698,20090714,3.50,3.61,3.46,3.60,1327508
2700,20090714,0.099,0.099,0.099,0.099,0
2722,20090714,1.26,1.30,1.25,1.28,8676223
2727,20090714,3.62,3.65,3.55,3.59,17340212
2728,20090714,0.62,0.62,0.62,0.62,40000
2777,20090714,15.90,15.94,15.42,15.76,15738262
2778,20090714,2.59,2.61,2.57,2.61,9837000
2788,20090714,1.39,1.39,1.37,1.38,514000
2800,20090714,18.00,18.30,17.92,18.20,16816516
2801,20090714,17.60,18.14,17.60,18.10,422800
2823,20090714,14.50,14.84,14.48,14.80,119221760
2825,20090714,14.60,14.84,14.60,14.84,4200
2827,20090714,35.25,35.65,35.05,35.50,1213600
2833,20090714,177.70,179.80,177.00,179.80,143600
2836,20090714,12.20,12.48,12.20,12.36,1568400
2848,20090714,268.80,268.80,268.80,268.80,0
2866,20090714,2.02,2.08,1.99,2.07,97324648
2868,20090714,3.34,3.48,3.16,3.30,8714000
2877,20090714,7.20,7.26,6.72,7.25,313000
2878,20090714,0.62,0.63,0.60,0.61,16870000
2880,20090714,3.11,3.14,2.98,3.00,6761000
2882,20090714,1.51,1.51,1.46,1.47,1890000
2883,20090714,7.41,7.65,7.37,7.62,17693882
2888,20090714,145.30,149.90,145.10,149.30,746110
2889,20090714,1.24,1.29,1.24,1.27,1426000
2898,20090714,1.38,1.45,1.34,1.44,2460000
2899,20090714,6.60,6.67,6.50,6.61,17054716
3007,20090714,202.20,202.20,202.20,204.40,10
3015,20090714,643.50,643.50,643.50,643.50,0
3020,20090714,159.80,159.80,159.80,159.80,0
3024,20090714,24.50,25.20,24.50,25.20,487500
3036,20090714,104.30,104.30,104.30,104.30,0
3087,20090714,327.60,327.60,320.80,323.40,610
3300,20090714,1.05,1.07,1.00,1.03,212000
3303,20090714,0.80,0.82,0.77,0.82,468000
3308,20090714,8.90,8.90,8.30,8.46,4457958
3311,20090714,3.29,3.31,3.14,3.19,15194140
3313,20090714,1.49,1.52,1.47,1.49,2025000
3318,20090714,1.37,1.37,1.36,1.36,154000
3322,20090714,0.69,0.69,0.68,0.68,780000
3323,20090714,15.70,15.90,15.40,15.62,21103044
3328,20090714,8.11,8.29,8.08,8.26,46009008
3330,20090714,2.70,2.77,2.70,2.74,846000
3331,20090714,5.44,5.47,5.24,5.35,1254600
3335,20090714,0.72,0.73,0.70,0.73,1384000
3336,20090714,4.13,4.16,4.06,4.15,1132000
3337,20090714,0.83,0.88,0.83,0.87,4951900
3339,20090714,4.12,4.27,4.07,4.25,10483400
3344,20090714,1.00,1.00,1.00,1.00,0
3355,20090714,0.217,0.217,0.217,0.217,10000
3366,20090714,1.75,1.77,1.72,1.77,148000
3368,20090714,11.00,11.26,11.00,11.08,1262800
3377,20090714,8.24,8.33,8.10,8.27,8978615
3378,20090714,1.47,1.51,1.46,1.48,3378000
3382,20090714,3.05,3.10,2.93,2.99,4274000
3383,20090714,9.71,9.85,9.60,9.76,14207932
3389,20090714,2.40,2.43,2.34,2.35,3548000
3393,20090714,6.69,7.20,6.69,7.10,8567739
3398,20090714,0.90,0.91,0.87,0.90,1018000
3399,20090714,2.10,2.10,2.10,2.10,1000
3800,20090714,2.54,2.61,2.53,2.54,4484000
3808,20090714,7.51,7.51,7.51,7.51,0
3813,20090714,1.09,1.10,1.08,1.09,5012750
3818,20090714,5.20,5.34,5.18,5.23,5988900
3823,20090714,0.181,0.205,0.181,0.205,502000
3828,20090714,1.05,1.20,1.05,1.20,6000
3833,20090714,4.08,4.16,4.05,4.10,1416000
3838,20090714,0.58,0.61,0.57,0.60,9920000
3868,20090714,4.01,4.05,3.98,4.02,243000
3883,20090714,1.73,1.74,1.64,1.67,55677000
3888,20090714,5.55,6.10,5.48,6.08,10588900
3889,20090714,0.90,0.93,0.85,0.86,1874000
3898,20090714,11.60,11.60,11.22,11.44,805959
3899,20090714,3.67,3.72,3.66,3.72,102000
3900,20090714,11.50,11.80,11.32,11.72,2613500
3918,20090714,1.00,1.04,1.00,1.02,414889
3928,20090714,13.28,13.94,13.00,13.86,420000
3933,20090714,2.98,3.03,2.92,2.94,5964000
3938,20090714,0.56,0.57,0.55,0.57,5740000
3968,20090714,16.16,16.38,15.94,16.24,22696608
3983,20090714,3.81,3.86,3.81,3.83,2961362
3988,20090714,3.50,3.57,3.48,3.56,317949632
3989,20090714,0.66,0.72,0.65,0.72,830000
3993,20090714,5.29,5.32,5.18,5.32,6760000
3998,20090714,1.00,1.02,0.97,0.99,13236000
3999,20090714,1.54,1.55,1.51,1.55,622000
8002,20090714,0.66,0.66,0.66,0.66,0
8003,20090714,0.255,0.255,0.248,0.25,1290000
8005,20090714,0.45,0.48,0.45,0.48,1308000
8006,20090714,4.00,4.00,4.00,4.00,4000
8007,20090714,0.60,0.60,0.60,0.60,0
8008,20090714,0.77,0.80,0.77,0.79,208000
8009,20090714,0.69,0.69,0.69,0.69,0
8010,20090714,0.015,0.015,0.015,0.015,0
8011,20090714,0.073,0.083,0.073,0.076,3190000
8013,20090714,0.161,0.161,0.161,0.161,0
8015,20090714,0.60,0.60,0.60,0.60,0
8016,20090714,1.44,1.44,1.44,1.44,0
8017,20090714,0.042,0.043,0.035,0.04,67368000
8019,20090714,0.11,0.11,0.11,0.11,20000
8021,20090714,0.238,0.245,0.235,0.237,1955174
8022,20090714,0.58,0.59,0.57,0.58,2170000
8025,20090714,0.208,0.208,0.208,0.208,10000
8026,20090714,0.25,0.26,0.25,0.255,137000
8028,20090714,0.078,0.078,0.078,0.079,700000
8029,20090714,0.58,0.60,0.54,0.56,325000
8032,20090714,0.199,0.199,0.182,0.183,5971162
8033,20090714,0.141,0.141,0.141,0.141,0
8035,20090714,0.375,0.465,0.375,0.46,262974992
8037,20090714,0.23,0.27,0.23,0.27,210000
8041,20090714,0.415,0.425,0.395,0.405,18340000
8042,20090714,0.00,0.00,0.00,0.00,0
8043,20090714,0.18,0.18,0.18,0.18,20000
8045,20090714,0.275,0.275,0.275,0.275,42000
8046,20090714,0.60,0.61,0.58,0.61,13160000
8047,20090714,0.17,0.17,0.16,0.165,945000
8048,20090714,0.057,0.063,0.056,0.056,1050000
8049,20090714,0.27,0.28,0.265,0.28,260000
8050,20090714,0.205,0.205,0.205,0.205,0
8051,20090714,0.242,0.242,0.242,0.242,0
8052,20090714,2.00,2.00,2.00,2.00,0
8053,20090714,0.295,0.33,0.285,0.305,10740000
8055,20090714,0.222,0.227,0.214,0.221,3536000
8058,20090714,3.00,3.00,2.92,2.94,56000
8060,20090714,0.119,0.12,0.119,0.12,1280000
8061,20090714,0.099,0.10,0.091,0.091,364000
8063,20090714,0.66,0.71,0.66,0.70,291400
8065,20090714,0.445,0.445,0.445,0.445,0
8067,20090714,0.00,0.00,0.00,0.00,0
8068,20090714,0.107,0.107,0.107,0.107,0
8069,20090714,10.80,10.88,10.72,10.88,22000
8070,20090714,0.48,0.50,0.48,0.50,516000
8071,20090714,0.23,0.24,0.225,0.233,30575000
8075,20090714,0.113,0.117,0.113,0.115,378000
8076,20090714,0.175,0.185,0.175,0.185,25000
8078,20090714,0.67,0.67,0.66,0.67,60000
8079,20090714,0.209,0.217,0.205,0.21,282000
8080,20090714,0.93,0.93,0.93,0.93,0
8081,20090714,0.48,0.48,0.48,0.48,100000
8082,20090714,0.13,0.13,0.13,0.13,0
8083,20090714,0.063,0.066,0.063,0.064,1340000
8086,20090714,0.133,0.133,0.133,0.133,0
8088,20090714,0.188,0.201,0.188,0.19,754000
8089,20090714,0.97,0.98,0.94,0.98,1908000
8090,20090714,0.00,0.00,0.00,0.00,0
8091,20090714,0.21,0.21,0.21,0.21,350000
8092,20090714,0.09,0.09,0.09,0.09,200000
8095,20090714,0.32,0.33,0.32,0.33,239000
8096,20090714,0.75,0.76,0.72,0.73,255000
8100,20090714,0.141,0.141,0.141,0.152,80000
8101,20090714,0.00,0.00,0.00,0.00,0
8102,20090714,0.59,0.59,0.59,0.59,68000
8103,20090714,0.41,0.41,0.39,0.39,600000
8106,20090714,0.305,0.305,0.25,0.30,675000
8108,20090714,0.172,0.175,0.167,0.175,1242000
8109,20090714,0.116,0.116,0.116,0.116,0
8110,20090714,0.108,0.108,0.108,0.108,0
8111,20090714,0.63,0.65,0.61,0.64,1835000
8112,20090714,0.00,0.00,0.00,0.00,0
8115,20090714,0.19,0.19,0.19,0.19,0
8116,20090714,0.26,0.32,0.26,0.295,129875000
8117,20090714,0.04,0.04,0.036,0.038,84554000
8118,20090714,1.60,1.60,1.55,1.56,218000
8119,20090714,0.14,0.14,0.132,0.138,753324
8120,20090714,0.048,0.048,0.048,0.048,0
8123,20090714,0.31,0.32,0.31,0.315,1716000
8126,20090714,0.265,0.265,0.265,0.265,20000
8128,20090714,0.072,0.076,0.072,0.073,13728000
8129,20090714,0.075,0.078,0.075,0.076,14220000
8130,20090714,0.245,0.245,0.236,0.245,720250
8131,20090714,0.305,0.305,0.305,0.305,0
8136,20090714,0.53,0.53,0.49,0.50,53912000
8137,20090714,0.485,0.52,0.485,0.485,136000
8139,20090714,0.113,0.113,0.113,0.113,0
8141,20090714,0.00,0.00,0.00,0.00,0
8143,20090714,0.058,0.058,0.055,0.057,300000
8148,20090714,0.31,0.31,0.31,0.31,0
8149,20090714,0.00,0.00,0.00,0.00,0
8150,20090714,0.59,0.60,0.56,0.58,4800000
8151,20090714,0.25,0.265,0.25,0.265,100000
8153,20090714,0.30,0.325,0.30,0.325,6192000
8155,20090714,0.75,0.75,0.60,0.60,112000
8158,20090714,0.201,0.225,0.20,0.225,12770000
8167,20090714,0.116,0.123,0.113,0.123,2940000
8169,20090714,0.155,0.156,0.155,0.155,30000
8171,20090714,0.117,0.117,0.117,0.117,0
8172,20090714,0.093,0.098,0.092,0.096,2840000
8173,20090714,0.12,0.123,0.114,0.116,36240000
8175,20090714,0.085,0.09,0.085,0.09,600000
8176,20090714,0.80,0.82,0.78,0.80,1540000
8178,20090714,0.101,0.101,0.101,0.101,0
8180,20090714,0.00,0.00,0.00,0.00,0
8182,20090714,0.98,1.00,0.97,0.97,17170000
8186,20090714,0.183,0.183,0.175,0.181,2970000
8188,20090714,0.345,0.345,0.345,0.345,0
8189,20090714,0.255,0.255,0.255,0.255,380000
8190,20090714,0.128,0.134,0.126,0.134,1970000
8192,20090714,0.123,0.123,0.123,0.123,0
8196,20090714,0.43,0.46,0.43,0.46,1440000
8197,20090714,0.121,0.121,0.121,0.12,240000
8198,20090714,0.33,0.33,0.33,0.33,80000
8199,20090714,18.78,18.88,18.48,18.54,200900
8200,20090714,0.06,0.064,0.06,0.063,110000
8201,20090714,0.00,0.00,0.00,0.00,0
8202,20090714,0.095,0.097,0.091,0.094,37500000
8203,20090714,0.72,0.73,0.71,0.73,1430000
8205,20090714,0.30,0.30,0.30,0.30,0
8206,20090714,0.59,0.70,0.59,0.69,388000
8208,20090714,1.02,1.02,1.02,1.03,8000
8210,20090714,0.32,0.32,0.32,0.32,0
8211,20090714,0.077,0.077,0.077,0.077,0
8212,20090714,0.232,0.237,0.23,0.236,945000
8213,20090714,0.084,0.084,0.084,0.084,0
8216,20090714,0.51,0.51,0.51,0.51,0
8217,20090714,2.80,2.88,2.79,2.88,198000
8220,20090714,0.055,0.055,0.053,0.054,22088000
8221,20090714,0.59,0.59,0.59,0.59,0
8222,20090714,0.00,0.00,0.00,0.00,0
8225,20090714,0.51,0.51,0.51,0.51,35000
8226,20090714,0.225,0.225,0.225,0.225,0
8227,20090714,0.25,0.265,0.25,0.265,444000
8233,20090714,0.19,0.19,0.185,0.185,860000
8247,20090714,2.50,2.50,2.50,2.50,0
8250,20090714,0.025,0.026,0.023,0.024,834080000
8251,20090714,0.53,0.53,0.52,0.52,20000
8253,20090714,0.30,0.30,0.30,0.30,0
8258,20090714,0.15,0.167,0.15,0.167,2160000
8259,20090714,0.37,0.375,0.36,0.375,3970000
8262,20090714,3.14,3.15,3.14,3.14,110000
8266,20090714,0.18,0.18,0.18,0.18,120000
8270,20090714,0.60,0.60,0.60,0.60,20000
8271,20090714,0.30,0.34,0.30,0.32,496000
8272,20090714,0.49,0.495,0.465,0.465,1015000
8273,20090714,0.68,0.68,0.68,0.68,0
8277,20090714,9.25,9.25,9.00,9.10,934000
8279,20090714,0.40,0.475,0.40,0.46,14531000
8285,20090714,1.55,1.60,1.52,1.59,5198000
8286,20090714,0.65,0.65,0.65,0.65,0
8287,20090714,4.25,4.30,4.25,4.30,12000
8290,20090714,0.85,0.85,0.83,0.83,200000
8292,20090714,0.47,0.475,0.45,0.475,416000
8293,20090714,0.50,0.50,0.50,0.50,0
8298,20090714,0.285,0.285,0.285,0.285,0
8299,20090714,0.14,0.142,0.13,0.134,46196000
8301,20090714,0.28,0.29,0.28,0.285,128000
8306,20090714,1.29,1.30,1.27,1.28,2472500
8310,20090714,0.00,0.00,0.00,0.00,0
8313,20090714,0.00,0.00,0.00,0.00,0
8317,20090714,0.084,0.092,0.084,0.09,2330000
8319,20090714,1.75,1.75,1.75,1.75,0
8329,20090714,1.21,1.32,1.21,1.28,1500000
8331,20090714,0.99,1.08,0.98,0.98,56000
8340,20090714,0.19,0.19,0.19,0.19,0
8348,20090714,1.20,1.20,1.20,1.20,0
DJI,20090714,8146.82,8331.68,8130.42,8331.68,253519520
HSI,20090714,17631.67,17896.359,17581.43,17885.73,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多