2009-07-17

0001,20090717,90.30,92.50,89.05,92.40,5431250
0002,20090717,51.95,52.25,51.75,52.15,3822830
0003,20090717,16.86,16.90,16.62,16.88,4720752
0004,20090717,31.00,32.90,31.00,32.30,3092047
0005,20090717,68.00,68.40,67.60,68.30,47649608
0006,20090717,42.70,42.75,42.25,42.50,6078502
0007,20090717,0.75,0.80,0.75,0.78,3794000
0008,20090717,2.10,2.10,2.06,2.08,10778951
0009,20090717,0.315,0.315,0.30,0.31,992000
0010,20090717,36.75,37.30,36.20,37.25,522597
0011,20090717,107.60,109.60,107.60,109.40,1535549
0012,20090717,43.85,45.00,43.60,44.80,2271974
0013,20090717,50.95,51.55,50.15,51.25,5052820
0014,20090717,18.98,18.98,18.36,18.78,1440665
0015,20090717,0.67,0.67,0.66,0.67,630000
0016,20090717,97.45,103.20,97.45,102.40,8107763
0017,20090717,14.20,14.50,14.04,14.42,10412810
0018,20090717,0.92,0.93,0.92,0.92,1642800
0019,20090717,80.60,81.00,79.40,81.00,1560225
0020,20090717,20.85,21.35,20.70,21.30,381720
0021,20090717,0.235,0.235,0.235,0.235,0
0022,20090717,0.15,0.163,0.13,0.139,36211736
0023,20090717,23.10,23.30,22.90,23.30,4821600
0024,20090717,0.224,0.225,0.218,0.225,2222000
0025,20090717,5.28,5.39,5.20,5.38,452040
0026,20090717,50.00,50.00,50.00,50.90,800
0027,20090717,1.95,2.04,1.94,1.97,10693000
0028,20090717,3.97,3.98,3.91,3.98,344800
0029,20090717,1.65,1.70,1.65,1.70,20000
0030,20090717,3.44,3.44,3.44,3.44,0
0031,20090717,0.79,0.83,0.78,0.82,51192680
0032,20090717,5.63,5.63,5.61,5.62,116238
0033,20090717,1.01,1.06,1.01,1.06,114000
0034,20090717,6.82,6.85,6.72,6.84,1270500
0035,20090717,1.64,1.68,1.62,1.67,21649556
0036,20090717,0.65,0.85,0.65,0.84,3535400
0037,20090717,0.23,0.235,0.225,0.235,320000
0038,20090717,2.25,2.26,2.22,2.25,3502000
0039,20090717,0.48,0.48,0.43,0.455,284000
0040,20090717,0.81,0.82,0.79,0.80,642000
0041,20090717,15.30,15.76,15.30,15.64,195091
0042,20090717,1.89,1.89,1.84,1.85,1261000
0043,20090717,0.245,0.245,0.238,0.24,596000
0044,20090717,94.40,94.80,94.10,94.30,48200
0045,20090717,8.60,8.79,8.51,8.65,529499
0046,20090717,1.08,1.12,1.08,1.12,42000
0047,20090717,0.375,0.375,0.36,0.375,344000
0048,20090717,0.66,0.66,0.66,0.66,0
0049,20090717,4.47,4.50,4.47,4.47,20000
0050,20090717,5.10,5.22,5.10,5.22,154000
0051,20090717,5.48,5.57,5.43,5.55,134000
0052,20090717,6.99,7.03,6.95,7.00,532500
0053,20090717,68.30,68.70,68.30,68.35,52000
0054,20090717,25.05,25.05,24.65,24.85,1903448
0055,20090717,0.243,0.246,0.239,0.24,19180000
0056,20090717,0.99,1.00,0.97,1.00,992000
0057,20090717,2.32,2.32,2.25,2.28,227000
0058,20090717,0.17,0.17,0.17,0.17,0
0059,20090717,0.64,0.71,0.64,0.70,6912000
0060,20090717,0.89,0.89,0.89,0.89,0
0061,20090717,1.61,1.63,1.58,1.60,361000
0062,20090717,21.95,22.00,21.50,21.70,140400
0063,20090717,0.165,0.165,0.165,0.163,70000
0064,20090717,0.66,0.70,0.66,0.69,24822000
0066,20090717,24.60,25.50,24.60,25.45,5034025
0067,20090717,2.87,3.05,2.85,2.96,121144000
0068,20090717,3.01,3.01,3.01,3.01,0
0069,20090717,11.90,12.04,11.70,11.80,4188200
0070,20090717,0.16,0.195,0.16,0.165,10174500
0071,20090717,7.30,7.35,7.28,7.35,43000
0074,20090717,2.57,2.57,2.57,2.57,0
0075,20090717,1.28,1.30,1.28,1.29,126000
0076,20090717,0.052,0.053,0.051,0.052,66171000
0077,20090717,1.14,1.18,1.14,1.17,694000
0078,20090717,1.95,2.00,1.94,1.98,1138500
0079,20090717,0.39,0.39,0.39,0.39,0
0080,20090717,0.00,0.00,0.00,0.00,0
0081,20090717,3.90,3.90,3.78,3.82,113000
0082,20090717,1.09,1.15,1.09,1.09,80686000
0083,20090717,13.68,13.68,13.38,13.68,10287429
0084,20090717,0.57,0.58,0.55,0.58,223000
0085,20090717,0.78,0.82,0.78,0.82,156000
0086,20090717,4.95,5.00,4.95,4.99,74000
0087,20090717,14.96,15.28,14.92,15.24,841000
0088,20090717,4.15,4.15,4.10,4.10,1022000
0089,20090717,2.53,2.63,2.53,2.60,91000
0090,20090717,2.62,2.72,2.61,2.65,21764000
0091,20090717,0.12,0.141,0.12,0.138,511889984
0092,20090717,0.28,0.285,0.27,0.28,31253170
0093,20090717,0.97,1.00,0.97,1.00,178000
0094,20090717,1.06,1.21,1.06,1.15,3304000
0095,20090717,0.345,0.355,0.325,0.35,1763000
0096,20090717,153.50,153.50,153.50,153.50,0
0097,20090717,0.66,0.66,0.64,0.66,25685000
0098,20090717,1.82,1.85,1.76,1.77,250000
0099,20090717,0.84,0.84,0.83,0.84,256000
0100,20090717,3.06,3.13,3.06,3.07,134000
0101,20090717,25.05,26.25,25.05,25.55,8317186
0102,20090717,1.30,1.30,1.30,1.30,0
0103,20090717,0.72,0.72,0.71,0.72,3650000
0104,20090717,0.75,0.79,0.75,0.75,412000
0105,20090717,16.00,16.00,16.00,16.00,20000
0106,20090717,0.265,0.285,0.265,0.28,3182000
0107,20090717,3.24,3.30,3.23,3.24,6742000
0108,20090717,2.00,2.00,2.00,2.00,60000
0109,20090717,0.044,0.045,0.043,0.044,73661136
0110,20090717,0.36,0.405,0.36,0.40,168000
0111,20090717,2.38,2.43,2.38,2.43,48000
0112,20090717,1.49,1.50,1.49,1.50,120203
0113,20090717,3.43,3.53,3.43,3.51,478000
0114,20090717,0.75,0.76,0.75,0.76,585000
0115,20090717,0.12,0.12,0.12,0.12,0
0116,20090717,5.85,5.86,5.81,5.82,62000
0117,20090717,0.57,0.60,0.57,0.60,4000
0118,20090717,0.425,0.44,0.425,0.44,12000
0119,20090717,5.95,6.17,5.90,6.07,7758400
0120,20090717,0.28,0.29,0.28,0.28,652000
0121,20090717,0.126,0.127,0.124,0.127,1440000
0122,20090717,0.36,0.37,0.36,0.36,406000
0123,20090717,1.61,1.63,1.60,1.62,44422000
0124,20090717,1.45,1.49,1.45,1.47,464000
0125,20090717,3.03,3.08,2.94,3.04,720000
0126,20090717,1.17,1.18,1.15,1.18,710000
0127,20090717,13.26,13.38,13.16,13.30,803600
0128,20090717,0.33,0.345,0.33,0.33,676000
0129,20090717,0.091,0.093,0.091,0.092,11229486
0130,20090717,1.05,1.05,1.04,1.05,43000
0131,20090717,1.88,1.91,1.86,1.87,667000
0132,20090717,0.245,0.245,0.245,0.245,59000
0133,20090717,16.98,16.98,16.70,16.86,1236000
0135,20090717,7.06,7.14,7.01,7.09,8481000
0136,20090717,1.71,1.72,1.63,1.66,22898200
0137,20090717,2.40,2.40,2.32,2.38,352000
0138,20090717,0.69,0.71,0.69,0.71,145050
0139,20090717,0.138,0.142,0.138,0.139,2360000
0140,20090717,0.15,0.15,0.15,0.15,0
0141,20090717,0.60,0.60,0.60,0.60,0
0142,20090717,4.70,4.72,4.65,4.68,814000
0143,20090717,0.074,0.075,0.073,0.073,4226000
0144,20090717,24.85,25.00,24.45,24.65,7535702
0145,20090717,0.95,0.95,0.95,0.95,2000
0146,20090717,1.43,1.45,1.39,1.45,177000
0147,20090717,5.05,5.19,5.05,5.19,46000
0148,20090717,18.30,18.48,18.12,18.22,1904100
0149,20090717,0.248,0.249,0.241,0.242,50220000
0151,20090717,4.45,4.45,4.27,4.37,10049000
0152,20090717,0.52,0.53,0.51,0.52,27347500
0154,20090717,1.15,1.15,1.13,1.14,2172000
0155,20090717,0.115,0.117,0.113,0.117,35476008
0156,20090717,0.145,0.15,0.145,0.149,2406000
0157,20090717,1.30,1.34,1.29,1.30,1295000
0158,20090717,61.20,61.20,61.20,61.20,1000
0159,20090717,1.04,1.04,1.01,1.02,2659000
0160,20090717,2.06,2.21,2.06,2.21,2932000
0161,20090717,2.32,2.37,2.27,2.32,1476000
0162,20090717,0.30,0.30,0.295,0.30,320000
0163,20090717,1.01,1.05,0.99,1.03,2842000
0164,20090717,0.405,0.435,0.40,0.42,530000
0165,20090717,18.82,19.40,18.80,19.32,6122018
0166,20090717,0.50,0.50,0.485,0.49,88900000
0167,20090717,0.184,0.188,0.182,0.186,2894000
0168,20090717,26.90,27.35,26.50,26.80,2099800
0169,20090717,0.33,0.335,0.315,0.32,166000
0170,20090717,4.10,4.10,4.10,4.10,0
0171,20090717,1.16,1.19,1.16,1.17,1928000
0172,20090717,0.60,0.61,0.59,0.59,2190000
0173,20090717,3.02,3.04,2.97,3.03,2339175
0174,20090717,0.56,0.56,0.56,0.56,80000
0175,20090717,1.83,1.91,1.81,1.88,77345664
0176,20090717,0.199,0.20,0.199,0.199,330000
0177,20090717,6.09,6.16,6.09,6.16,4221531
0178,20090717,3.18,3.21,3.17,3.19,864000
0179,20090717,2.14,2.17,2.12,2.14,8776300
0180,20090717,0.295,0.295,0.295,0.295,0
0181,20090717,0.59,0.62,0.59,0.60,560000
0182,20090717,0.88,0.94,0.88,0.91,1187605888
0183,20090717,4.90,4.90,4.90,4.90,0
0184,20090717,3.19,3.21,3.18,3.18,485000
0185,20090717,0.086,0.095,0.086,0.091,22827568
0186,20090717,0.75,0.78,0.74,0.78,186000
0187,20090717,1.62,1.74,1.62,1.74,690000
0188,20090717,0.183,0.184,0.183,0.184,626000
0189,20090717,0.71,0.73,0.71,0.73,234000
0190,20090717,0.67,0.67,0.63,0.65,30055366
0191,20090717,0.415,0.44,0.41,0.435,1024000
0192,20090717,0.01,0.01,0.01,0.01,0
0193,20090717,0.057,0.058,0.055,0.057,58135000
0194,20090717,5.34,5.39,5.34,5.35,234000
0195,20090717,2.80,2.80,2.80,2.80,0
0196,20090717,1.77,1.80,1.74,1.76,4454000
0197,20090717,0.435,0.455,0.43,0.44,69347504
0198,20090717,0.164,0.164,0.164,0.164,0
0199,20090717,1.13,1.23,1.13,1.16,80800
0200,20090717,4.35,4.57,4.30,4.45,8987077
0201,20090717,0.121,0.121,0.119,0.119,1748000
0202,20090717,0.073,0.077,0.072,0.074,334260000
0203,20090717,3.78,3.86,3.73,3.82,44804436
0204,20090717,1.77,1.78,1.70,1.76,758000
0205,20090717,0.171,0.171,0.168,0.17,3772000
0207,20090717,0.79,0.85,0.79,0.79,36000
0208,20090717,0.95,1.01,0.93,0.99,23150000
0209,20090717,0.28,0.34,0.28,0.30,276000
0210,20090717,4.23,4.32,4.23,4.26,1469000
0211,20090717,0.016,0.016,0.016,0.016,0
0212,20090717,9.40,9.40,9.40,9.40,0
0213,20090717,0.40,0.41,0.40,0.40,831000
0214,20090717,0.80,0.84,0.78,0.84,212288
0215,20090717,1.10,1.10,1.08,1.09,3797000
0216,20090717,0.86,0.89,0.85,0.89,616000
0217,20090717,0.54,0.54,0.51,0.53,6640088
0218,20090717,4.05,4.17,4.02,4.15,2005000
0219,20090717,0.61,0.61,0.61,0.63,80000
0220,20090717,4.32,4.37,4.30,4.34,2919000
0221,20090717,0.34,0.34,0.33,0.33,2552000
0222,20090717,3.53,3.53,3.45,3.48,750000
0223,20090717,0.41,0.41,0.41,0.41,0
0224,20090717,0.61,0.61,0.61,0.61,0
0225,20090717,3.94,3.94,3.94,3.97,2000
0226,20090717,2.55,2.58,2.55,2.57,800160
0227,20090717,1.06,1.06,1.04,1.05,3300000
0228,20090717,0.63,0.66,0.62,0.64,48522000
0229,20090717,0.58,0.70,0.57,0.65,4021000
0230,20090717,1.38,1.41,1.38,1.39,7340219
0231,20090717,0.094,0.101,0.092,0.10,6085000
0232,20090717,0.265,0.27,0.255,0.265,17378000
0233,20090717,0.93,0.95,0.92,0.93,14680000
0234,20090717,0.132,0.132,0.127,0.127,1968200
0235,20090717,0.30,0.325,0.30,0.315,22500000
0236,20090717,1.12,1.13,1.12,1.13,130000
0237,20090717,3.76,3.76,3.76,3.76,0
0239,20090717,1.23,1.25,1.22,1.25,355000
0240,20090717,0.32,0.33,0.31,0.32,9414000
0241,20090717,0.255,0.255,0.245,0.25,1802000
0242,20090717,4.85,5.18,4.85,5.07,7750000
0243,20090717,0.33,0.34,0.325,0.34,1000000
0244,20090717,0.26,0.265,0.24,0.25,475000
0245,20090717,0.091,0.099,0.091,0.095,73616000
0246,20090717,6.40,6.63,6.40,6.50,850500
0247,20090717,23.75,23.75,23.75,23.75,0
0248,20090717,0.22,0.22,0.201,0.22,116000
0250,20090717,0.055,0.057,0.055,0.056,1350000
0251,20090717,3.18,3.34,3.15,3.32,478000
0252,20090717,1.50,1.50,1.50,1.50,0
0253,20090717,0.90,0.90,0.90,0.90,0
0254,20090717,0.23,0.236,0.224,0.226,1855000
0255,20090717,2.65,2.65,2.65,2.70,2000
0256,20090717,0.72,0.73,0.71,0.73,4368000
0257,20090717,2.53,2.54,2.46,2.47,4601000
0258,20090717,3.29,3.30,3.20,3.30,1009759
0259,20090717,0.45,0.45,0.45,0.45,0
0260,20090717,0.26,0.275,0.25,0.275,2142500
0261,20090717,0.01,0.011,0.01,0.01,53940000
0262,20090717,0.275,0.285,0.275,0.285,105000
0263,20090717,0.23,0.237,0.225,0.236,72506000
0264,20090717,0.57,0.57,0.57,0.57,120000
0265,20090717,0.55,0.55,0.52,0.52,150000
0266,20090717,6.00,6.03,6.00,6.00,38000
0267,20090717,16.00,16.22,15.78,16.14,4921374
0268,20090717,1.39,1.39,1.37,1.38,2790000
0269,20090717,0.09,0.095,0.089,0.092,33504800
0270,20090717,4.20,4.20,4.04,4.10,4268952
0271,20090717,0.64,0.64,0.61,0.63,258000
0272,20090717,5.20,5.34,5.18,5.28,23757750
0273,20090717,1.20,1.23,1.19,1.22,6585420
0274,20090717,0.47,0.475,0.46,0.475,4850000
0275,20090717,0.66,0.67,0.65,0.66,6862852
0276,20090717,2.80,2.86,2.77,2.83,18671416
0277,20090717,3.00,3.00,3.00,3.00,0
0278,20090717,1.95,1.95,1.95,1.95,6000
0279,20090717,0.135,0.137,0.131,0.133,16168160
0280,20090717,0.85,0.87,0.84,0.84,136000
0281,20090717,0.32,0.325,0.32,0.32,500000
0282,20090717,1.06,1.08,1.06,1.08,520000
0283,20090717,2.98,2.98,2.95,2.98,80000
0285,20090717,5.18,5.64,5.14,5.61,12847000
0286,20090717,0.415,0.415,0.39,0.40,4772000
0287,20090717,3.58,3.58,3.58,3.58,0
0288,20090717,0.25,0.25,0.25,0.25,0
0289,20090717,9.24,9.24,9.24,9.24,30000
0290,20090717,0.44,0.46,0.425,0.445,2938000
0291,20090717,18.00,18.30,18.00,18.24,5953595
0292,20090717,0.04,0.041,0.039,0.039,17580132
0293,20090717,11.40,11.40,11.18,11.26,2505122
0294,20090717,1.43,1.46,1.42,1.46,831000
0295,20090717,0.122,0.13,0.112,0.126,174916000
0296,20090717,0.74,0.75,0.72,0.74,580000
0297,20090717,3.44,3.60,3.36,3.54,53168284
0298,20090717,0.435,0.435,0.425,0.43,3553000
0299,20090717,0.85,0.90,0.85,0.89,11632000
0300,20090717,4.60,4.66,4.54,4.58,568000
0302,20090717,71.95,72.00,71.30,71.80,154500
0303,20090717,53.60,54.25,53.20,53.90,478000
0304,20090717,1.50,1.50,1.50,1.50,0
0305,20090717,1.09,1.09,1.02,1.05,1650000
0306,20090717,0.88,0.88,0.86,0.86,70000
0307,20090717,0.094,0.104,0.092,0.093,3452000
0308,20090717,1.71,1.72,1.68,1.70,10136695
0309,20090717,0.30,0.315,0.295,0.31,2862000
0310,20090717,0.84,0.84,0.83,0.83,182000
0311,20090717,0.71,0.74,0.70,0.72,6990000
0313,20090717,0.385,0.395,0.365,0.39,33728000
0315,20090717,5.04,5.10,5.04,5.10,31500
0316,20090717,35.00,35.00,34.00,34.40,1330186
0317,20090717,13.96,13.96,13.50,13.88,1839000
0318,20090717,0.225,0.249,0.225,0.24,112035000
0319,20090717,1.00,1.02,1.00,1.02,832000
0320,20090717,0.68,0.68,0.68,0.73,14000
0321,20090717,6.07,6.13,6.02,6.09,1332000
0322,20090717,13.04,13.30,13.00,13.10,3529856
0323,20090717,5.05,5.15,4.98,5.13,37975436
0326,20090717,0.27,0.29,0.25,0.26,63850848
0328,20090717,2.41,2.52,2.32,2.45,440000
0329,20090717,0.25,0.28,0.25,0.275,23230000
0330,20090717,52.00,53.15,51.60,53.00,5575276
0332,20090717,0.126,0.126,0.122,0.124,3036000
0333,20090717,0.37,0.43,0.37,0.41,6062000
0334,20090717,0.20,0.208,0.195,0.203,2010000
0335,20090717,0.95,0.97,0.95,0.96,136000
0336,20090717,8.38,8.52,8.35,8.50,4403047
0337,20090717,3.00,3.07,2.97,3.04,878000
0338,20090717,2.94,2.94,2.87,2.90,23815150
0339,20090717,0.435,0.435,0.435,0.435,0
0340,20090717,0.43,0.435,0.425,0.43,22422000
0341,20090717,16.06,16.20,16.00,16.08,388000
0342,20090717,0.475,0.475,0.47,0.47,40000
0343,20090717,0.51,0.53,0.51,0.53,134600
0345,20090717,4.31,4.45,4.30,4.41,884000
0346,20090717,0.97,0.97,0.97,0.97,0
0347,20090717,13.22,13.56,13.20,13.46,10747489
0348,20090717,0.199,0.203,0.188,0.20,3682000
0349,20090717,14.08,14.26,13.88,14.18,608777
0350,20090717,1.62,1.74,1.62,1.69,3278000
0351,20090717,0.147,0.162,0.145,0.153,272447008
0352,20090717,0.385,0.385,0.385,0.385,0
0353,20090717,0.17,0.19,0.17,0.186,232714000
0355,20090717,0.39,0.40,0.39,0.40,2488860
0356,20090717,0.48,0.48,0.48,0.48,0
0357,20090717,5.20,5.26,5.20,5.20,39000
0358,20090717,13.48,13.90,13.40,13.76,40380576
0359,20090717,0.66,0.66,0.63,0.65,1252000
0360,20090717,1.06,1.10,1.03,1.10,48000
0361,20090717,0.40,0.425,0.40,0.42,410000
0362,20090717,0.186,0.186,0.175,0.184,7600000
0363,20090717,33.90,34.00,32.60,33.10,3328796
0364,20090717,0.34,0.35,0.34,0.345,4456100
0365,20090717,0.19,0.19,0.19,0.194,100000
0366,20090717,4.33,4.54,4.33,4.35,1014000
0367,20090717,0.60,0.61,0.60,0.61,1260000
0368,20090717,3.65,3.65,3.61,3.62,3857000
0369,20090717,2.13,2.15,2.10,2.13,234000
0370,20090717,0.06,0.063,0.058,0.06,63826376
0371,20090717,1.50,1.62,1.50,1.62,19504000
0372,20090717,0.62,0.62,0.59,0.60,2986020
0373,20090717,16.36,16.70,16.36,16.72,18000
0374,20090717,2.12,2.12,2.12,2.12,20000
0375,20090717,4.02,4.20,4.02,4.20,106000
0376,20090717,0.10,0.10,0.10,0.10,0
0377,20090717,1.08,1.08,0.97,1.00,250000
0378,20090717,1.70,1.78,1.70,1.78,30000
0379,20090717,0.33,0.345,0.32,0.335,8110000
0380,20090717,0.092,0.092,0.092,0.092,0
0381,20090717,0.24,0.249,0.24,0.249,440000
0382,20090717,0.29,0.29,0.28,0.28,3756600
0383,20090717,0.88,0.90,0.83,0.90,6157000
0384,20090717,1.99,2.05,1.99,2.00,13240000
0385,20090717,0.29,0.31,0.29,0.31,64000
0386,20090717,6.32,6.39,6.27,6.34,225918352
0387,20090717,0.50,0.50,0.50,0.50,0
0388,20090717,123.10,124.90,122.10,124.50,6838924
0390,20090717,6.48,6.48,6.41,6.44,22991696
0391,20090717,0.465,0.49,0.455,0.46,662000
0392,20090717,38.50,38.75,38.00,38.70,1457789
0393,20090717,2.06,2.07,2.05,2.05,386000
0395,20090717,4.00,4.07,4.00,4.06,24000
0396,20090717,1.21,1.21,1.19,1.20,176000
0397,20090717,0.56,0.67,0.55,0.66,65425300
0398,20090717,1.48,1.52,1.48,1.49,2614000
0399,20090717,0.305,0.32,0.30,0.305,27160000
0402,20090717,0.31,0.32,0.305,0.305,840000
0403,20090717,0.495,0.495,0.48,0.485,3200000
0404,20090717,0.81,0.82,0.79,0.82,896000
0405,20090717,2.56,2.59,2.56,2.56,662075
0406,20090717,1.25,1.25,1.20,1.22,1025000
0408,20090717,4.20,4.30,4.12,4.25,901000
0409,20090717,0.405,0.405,0.395,0.40,756000
0410,20090717,4.56,4.66,4.49,4.50,35105500
0411,20090717,3.20,3.20,3.20,3.20,0
0412,20090717,1.15,1.40,1.15,1.34,16684188
0413,20090717,1.31,1.37,1.30,1.33,4627100
0416,20090717,3.34,3.35,3.34,3.34,266000
0417,20090717,1.88,1.94,1.88,1.93,217000
0418,20090717,0.37,0.38,0.37,0.38,1286000
0419,20090717,0.058,0.059,0.057,0.059,35315000
0420,20090717,1.30,1.43,1.23,1.39,20564000
0422,20090717,0.91,0.95,0.89,0.93,1950000
0423,20090717,1.61,1.63,1.61,1.63,378000
0425,20090717,7.51,7.51,7.29,7.40,592000
0426,20090717,0.285,0.285,0.285,0.285,0
0428,20090717,4.48,4.48,4.48,4.48,0
0430,20090717,0.15,0.157,0.145,0.15,5628000
0431,20090717,0.255,0.30,0.255,0.295,96000
0432,20090717,2.00,2.07,2.00,2.07,2156000
0433,20090717,0.68,0.69,0.67,0.68,42552500
0435,20090717,1.52,1.54,1.52,1.53,2841000
0438,20090717,0.50,0.60,0.49,0.58,41866000
0439,20090717,0.025,0.025,0.025,0.025,0
0440,20090717,33.80,34.15,33.20,33.45,85000
0444,20090717,0.55,0.55,0.55,0.55,0
0448,20090717,0.52,0.52,0.50,0.52,3118128
0449,20090717,2.70,2.72,2.64,2.65,4138000
0450,20090717,1.87,1.89,1.83,1.85,1652000
0451,20090717,1.80,1.80,1.80,1.80,0
0455,20090717,0.53,0.53,0.53,0.53,0
0456,20090717,0.265,0.265,0.265,0.265,0
0457,20090717,0.77,0.77,0.76,0.77,304000
0458,20090717,1.70,1.70,1.70,1.70,0
0462,20090717,0.80,0.80,0.77,0.79,1324000
0464,20090717,0.68,0.71,0.66,0.67,3792000
0467,20090717,0.61,0.64,0.59,0.62,3182000
0469,20090717,0.185,0.185,0.185,0.193,4000
0471,20090717,0.132,0.138,0.131,0.133,6525000
0472,20090717,0.63,0.63,0.62,0.63,800000
0474,20090717,0.80,0.80,0.75,0.75,240000
0475,20090717,0.47,0.57,0.455,0.56,2426000
0476,20090717,0.55,0.58,0.55,0.58,2120500
0477,20090717,0.80,0.83,0.78,0.80,396000
0479,20090717,0.025,0.025,0.025,0.025,0
0480,20090717,3.13,3.14,3.06,3.13,3746200
0482,20090717,0.85,0.90,0.85,0.85,32000
0483,20090717,1.33,1.33,1.31,1.31,92000
0485,20090717,0.30,0.305,0.30,0.30,327500
0487,20090717,0.38,0.385,0.37,0.38,1794000
0488,20090717,0.131,0.132,0.127,0.13,12834000
0489,20090717,7.73,8.16,7.72,8.12,25318048
0491,20090717,0.049,0.05,0.047,0.049,25234000
0493,20090717,1.91,1.92,1.85,1.89,48355440
0494,20090717,22.25,22.25,21.85,22.10,10313952
0495,20090717,0.188,0.188,0.188,0.188,0
0496,20090717,0.81,0.81,0.81,0.81,121000
0497,20090717,0.15,0.151,0.148,0.149,10672768
0498,20090717,0.365,0.37,0.345,0.35,40900424
0499,20090717,0.73,0.73,0.73,0.73,61800
0500,20090717,0.53,0.57,0.53,0.56,2283000
0501,20090717,0.00,0.00,0.00,0.00,0
0502,20090717,0.58,0.58,0.58,0.58,0
0504,20090717,0.035,0.035,0.035,0.035,86061
0505,20090717,1.20,1.24,1.18,1.20,1653000
0506,20090717,4.80,4.88,4.76,4.85,5640000
0508,20090717,1.04,1.10,1.04,1.10,48000
0509,20090717,0.265,0.305,0.26,0.295,9185000
0511,20090717,32.65,33.50,32.65,33.15,721064
0512,20090717,0.37,0.38,0.37,0.38,100000
0513,20090717,0.91,0.93,0.91,0.92,270000
0515,20090717,0.77,0.80,0.77,0.79,74000
0516,20090717,0.215,0.22,0.215,0.22,600000
0517,20090717,3.62,3.69,3.61,3.65,832000
0518,20090717,1.48,1.50,1.46,1.49,294000
0519,20090717,0.202,0.202,0.202,0.202,85000
0521,20090717,0.50,0.51,0.50,0.51,100000
0522,20090717,45.70,45.80,45.15,45.30,147300
0524,20090717,0.44,0.45,0.44,0.45,260000
0525,20090717,3.50,3.53,3.44,3.47,5750000
0526,20090717,0.285,0.285,0.28,0.28,820000
0527,20090717,0.36,0.36,0.36,0.36,196000
0528,20090717,0.36,0.365,0.36,0.365,200000
0528,20090717,0.36,0.365,0.36,0.365,200000
0529,20090717,1.12,1.12,1.12,1.12,14000
0530,20090717,0.66,0.66,0.65,0.66,1455370
0531,20090717,1.26,1.29,1.26,1.29,403000
0532,20090717,0.77,0.88,0.77,0.82,814000
0533,20090717,1.76,1.76,1.72,1.74,2011000
0535,20090717,0.14,0.142,0.14,0.14,1390000
0536,20090717,0.86,0.97,0.86,0.96,4872000
0538,20090717,5.22,5.28,5.16,5.19,843000
0539,20090717,1.10,1.22,1.09,1.22,12782305
0542,20090717,0.065,0.065,0.065,0.065,500000
0543,20090717,1.68,1.75,1.67,1.75,321000
0544,20090717,0.061,0.064,0.06,0.061,51560000
0546,20090717,2.96,3.01,2.88,2.90,3050000
0547,20090717,0.151,0.156,0.15,0.154,7508000
0548,20090717,3.79,3.88,3.79,3.83,574800
0549,20090717,0.62,0.62,0.55,0.60,3792000
0550,20090717,0.81,0.85,0.81,0.85,216000
0551,20090717,18.22,18.30,18.10,18.28,778511
0552,20090717,4.72,4.76,4.72,4.75,11781390
0553,20090717,1.75,1.76,1.72,1.72,1572000
0554,20090717,0.40,0.40,0.39,0.39,2822000
0555,20090717,0.67,0.68,0.65,0.65,16925000
0556,20090717,1.18,1.23,1.18,1.22,264000
0557,20090717,0.52,0.52,0.52,0.52,0
0558,20090717,0.66,0.80,0.65,0.77,542500
0559,20090717,0.55,0.58,0.50,0.51,34650000
0560,20090717,1.16,1.17,1.15,1.17,428000
0563,20090717,4.95,4.95,4.95,4.95,0
0565,20090717,0.27,0.30,0.25,0.28,29920000
0566,20090717,0.90,0.90,0.79,0.83,632000
0567,20090717,0.41,0.41,0.41,0.41,36000
0568,20090717,0.95,0.96,0.94,0.95,4088000
0568,20090717,0.95,0.96,0.94,0.95,4088000
0569,20090717,3.15,3.20,3.12,3.17,785000
0570,20090717,0.68,0.71,0.60,0.70,3284000
0571,20090717,1.02,1.04,1.01,1.03,1912000
0572,20090717,0.29,0.29,0.29,0.29,0
0573,20090717,2.18,2.25,2.18,2.25,428000
0575,20090717,0.295,0.30,0.285,0.29,105086000
0576,20090717,7.25,7.55,7.25,7.52,15119044
0577,20090717,0.59,0.63,0.59,0.63,81794
0578,20090717,1.10,1.13,1.04,1.06,19482000
0581,20090717,1.92,2.06,1.92,2.02,2388000
0582,20090717,1.75,1.75,1.70,1.70,120000
0583,20090717,1.29,1.33,1.29,1.31,896000
0585,20090717,0.50,0.52,0.49,0.51,7756200
0586,20090717,0.00,0.00,0.00,0.00,0
0587,20090717,0.99,1.02,0.99,1.01,2100000
0588,20090717,2.98,3.00,2.88,2.98,8602000
0589,20090717,18.70,18.90,18.60,18.74,2087900
0590,20090717,3.40,3.52,3.40,3.51,748000
0592,20090717,0.32,0.32,0.315,0.32,336000
0593,20090717,2.95,3.06,2.95,3.06,147000
0595,20090717,0.295,0.295,0.295,0.295,0
0597,20090717,0.17,0.173,0.168,0.171,9979000
0598,20090717,1.80,1.81,1.77,1.80,7239000
0599,20090717,0.77,0.77,0.77,0.77,0
0600,20090717,0.28,0.285,0.27,0.275,14406000
0601,20090717,0.151,0.167,0.15,0.167,1270000
0602,20090717,0.39,0.39,0.37,0.38,135000
0603,20090717,0.39,0.435,0.37,0.40,72017936
0604,20090717,3.55,3.57,3.52,3.56,12360480
0605,20090717,0.34,0.34,0.335,0.335,1870000
0606,20090717,5.69,5.69,5.52,5.57,4265819
0607,20090717,0.48,0.48,0.48,0.48,0
0608,20090717,1.53,1.56,1.53,1.53,746000
0609,20090717,0.49,0.50,0.49,0.50,200000
0610,20090717,1.26,1.26,1.25,1.25,76000
0611,20090717,0.40,0.40,0.385,0.40,1138000
0612,20090717,0.118,0.118,0.115,0.118,5532000
0613,20090717,0.09,0.092,0.089,0.092,22180000
0616,20090717,0.137,0.141,0.136,0.14,4573500
0617,20090717,1.35,1.35,1.34,1.35,382820
0618,20090717,0.23,0.275,0.23,0.255,3726000
0619,20090717,0.072,0.073,0.071,0.071,3920000
0620,20090717,0.042,0.042,0.04,0.04,14380000
0621,20090717,1.35,1.35,1.35,1.35,28000
0622,20090717,0.132,0.146,0.132,0.142,21281800
0623,20090717,1.80,1.98,1.76,1.98,4238000
0625,20090717,2.93,2.93,2.90,2.92,509000
0626,20090717,3.73,3.76,3.70,3.71,1222000
0627,20090717,0.014,0.014,0.014,0.014,0
0628,20090717,0.40,0.40,0.385,0.385,10756000
0629,20090717,1.23,1.26,1.16,1.22,1088000
0630,20090717,0.177,0.177,0.166,0.166,944000
0632,20090717,0.49,0.49,0.47,0.47,49000
0635,20090717,1.85,1.96,1.85,1.95,102400
0636,20090717,3.66,3.67,3.64,3.65,1376000
0637,20090717,0.73,0.77,0.73,0.75,1494000
0638,20090717,1.32,1.32,1.29,1.29,192000
0639,20090717,4.49,4.77,4.48,4.75,22953816
0641,20090717,2.03,2.26,2.00,2.21,3842000
0643,20090717,0.255,0.255,0.255,0.255,580000
0645,20090717,0.68,0.72,0.66,0.69,1059000
0646,20090717,0.175,0.175,0.175,0.175,0
0647,20090717,0.146,0.154,0.146,0.152,408000
0648,20090717,0.069,0.069,0.066,0.068,37598000
0650,20090717,0.415,0.42,0.415,0.42,130000
0651,20090717,0.55,0.56,0.53,0.55,8298479
0653,20090717,3.62,3.74,3.61,3.61,574000
0655,20090717,0.70,0.71,0.69,0.71,681422
0656,20090717,4.87,4.98,4.87,4.93,3516000
0657,20090717,0.30,0.30,0.30,0.30,100000
0658,20090717,17.68,17.96,17.44,17.92,3972607
0659,20090717,14.10,14.22,13.90,14.00,558262
0660,20090717,0.248,0.255,0.248,0.25,7260000
0661,20090717,0.80,0.81,0.76,0.78,42816500
0662,20090717,2.45,2.55,2.45,2.52,442000
0663,20090717,0.209,0.222,0.20,0.208,3060000
0665,20090717,2.28,2.30,2.24,2.28,1361756
0666,20090717,0.157,0.178,0.157,0.175,5910000
0667,20090717,1.06,1.10,1.06,1.09,770000
0668,20090717,1.81,1.92,1.81,1.86,1305000
0669,20090717,6.00,6.00,5.80,5.94,5124500
0670,20090717,2.10,2.19,2.07,2.18,38145700
0672,20090717,3.20,3.33,3.19,3.27,2299000
0673,20090717,0.30,0.35,0.30,0.32,591000
0674,20090717,0.385,0.385,0.38,0.38,104708000
0675,20090717,0.30,0.30,0.30,0.30,0
0676,20090717,1.37,1.37,1.37,1.37,0
0677,20090717,0.37,0.38,0.37,0.38,966000
0678,20090717,1.09,1.09,1.09,1.09,66280
0679,20090717,0.305,0.305,0.305,0.305,100000
0680,20090717,0.077,0.077,0.074,0.075,23132680
0681,20090717,0.345,0.35,0.335,0.34,7662000
0682,20090717,4.66,4.70,4.60,4.62,8755393
0683,20090717,35.80,36.30,35.30,35.90,2556500
0684,20090717,1.56,1.59,1.54,1.59,344000
0685,20090717,1.01,1.01,1.01,1.01,256000
0686,20090717,0.66,0.67,0.66,0.67,18000
0687,20090717,0.86,0.90,0.86,0.88,618000
0688,20090717,17.16,17.40,16.88,17.26,23439548
0689,20090717,0.187,0.188,0.183,0.183,9764000
0690,20090717,0.121,0.13,0.119,0.12,1579958016
0691,20090717,5.00,5.05,4.98,4.99,13439146
0692,20090717,0.22,0.28,0.22,0.27,238000
0693,20090717,1.34,1.34,1.34,1.36,48000
0694,20090717,5.38,5.44,5.27,5.41,8241250
0696,20090717,4.85,4.93,4.85,4.90,677000
0697,20090717,1.35,1.36,1.33,1.34,32237000
0698,20090717,0.138,0.138,0.131,0.134,2690000
0700,20090717,93.00,99.90,91.60,98.50,4680393
0701,20090717,0.184,0.184,0.184,0.184,0
0702,20090717,0.285,0.305,0.28,0.295,61075000
0703,20090717,0.37,0.405,0.35,0.405,72000
0704,20090717,0.465,0.47,0.465,0.47,520000
0705,20090717,1.94,2.07,1.90,2.06,554000
0706,20090717,0.465,0.475,0.44,0.465,8540000
0707,20090717,0.29,0.32,0.29,0.305,1712000
0708,20090717,0.245,0.255,0.245,0.255,1115000
0709,20090717,1.80,1.84,1.79,1.79,2790000
0710,20090717,2.27,2.32,2.25,2.30,554000
0711,20090717,0.54,0.54,0.52,0.53,742000
0713,20090717,0.155,0.155,0.155,0.155,0
0715,20090717,0.59,0.60,0.58,0.59,3852000
0716,20090717,1.07,1.13,1.06,1.08,76620880
0717,20090717,0.40,0.40,0.385,0.39,1380000
0718,20090717,0.34,0.34,0.34,0.34,0
0719,20090717,2.00,2.01,2.00,2.01,1064000
0720,20090717,0.32,0.33,0.32,0.33,124000
0721,20090717,0.084,0.089,0.083,0.089,4020000
0722,20090717,2.01,2.03,2.01,2.03,576800
0723,20090717,0.118,0.12,0.112,0.115,23420000
0724,20090717,0.345,0.365,0.34,0.36,9920000
0725,20090717,0.61,0.61,0.61,0.61,0
0726,20090717,0.375,0.375,0.375,0.375,0
0727,20090717,0.48,0.48,0.475,0.475,330000
0728,20090717,3.92,3.96,3.80,3.84,184378720
0729,20090717,0.137,0.15,0.134,0.143,9700025
0730,20090717,0.465,0.465,0.45,0.45,295000
0731,20090717,0.67,0.70,0.67,0.68,612000
0732,20090717,6.45,6.80,6.45,6.80,148000
0733,20090717,2.61,2.61,2.52,2.52,1126000
0735,20090717,0.66,0.66,0.62,0.62,52910000
0736,20090717,0.127,0.127,0.12,0.126,27750000
0737,20090717,4.41,4.44,4.41,4.42,2728495
0738,20090717,0.98,1.06,0.98,1.05,3546000
0739,20090717,2.30,2.34,2.27,2.31,4706000
0743,20090717,5.60,5.80,5.58,5.80,7018000
0745,20090717,0.227,0.238,0.227,0.231,2682000
0746,20090717,1.40,1.40,1.39,1.39,100000
0747,20090717,0.60,0.60,0.60,0.60,0
0749,20090717,0.16,0.16,0.16,0.16,24768
0750,20090717,3.70,3.95,3.67,3.89,126564000
0751,20090717,2.08,2.16,2.05,2.10,7527361
0752,20090717,1.10,1.15,1.10,1.14,706308
0753,20090717,4.23,4.33,4.20,4.21,15898015
0754,20090717,12.30,12.46,12.00,12.08,5910000
0755,20090717,0.285,0.31,0.285,0.31,58195000
0756,20090717,0.96,0.96,0.90,0.90,8000
0757,20090717,2.64,2.67,2.60,2.65,4855000
0758,20090717,0.425,0.435,0.40,0.415,5304000
0759,20090717,0.161,0.161,0.161,0.161,0
0760,20090717,0.58,0.61,0.58,0.59,8985000
0761,20090717,0.218,0.218,0.218,0.218,0
0762,20090717,10.72,11.30,10.62,11.26,42417840
0763,20090717,28.40,29.00,28.20,29.00,5864103
0764,20090717,0.55,0.58,0.54,0.57,170300
0765,20090717,0.38,0.38,0.38,0.38,2000
0766,20090717,0.265,0.295,0.255,0.275,49860000
0767,20090717,0.075,0.075,0.072,0.072,280000
0768,20090717,0.061,0.061,0.06,0.061,3332000
0769,20090717,1.51,1.54,1.49,1.53,8470000
0770,20090717,1.44,1.44,1.44,1.44,0
0771,20090717,2.45,2.49,2.45,2.49,741000
0773,20090717,7.20,7.31,7.00,7.03,25198800
0789,20090717,0.78,0.83,0.70,0.82,11244000
0794,20090717,1.20,1.27,1.20,1.27,28000
0800,20090717,3.20,3.26,3.20,3.21,1410000
0802,20090717,7.50,7.70,7.48,7.59,583121
0806,20090717,3.21,3.33,3.21,3.32,421996
0808,20090717,1.08,1.10,1.08,1.10,2012406
0809,20090717,1.37,1.41,1.36,1.38,3112000
0810,20090717,0.30,0.32,0.295,0.31,38800000
0811,20090717,2.78,2.80,2.74,2.80,1363000
0812,20090717,0.30,0.305,0.30,0.305,396000
0813,20090717,14.20,14.76,14.20,14.62,15951500
0814,20090717,4.85,5.00,4.83,4.93,1455000
0817,20090717,2.67,2.75,2.67,2.73,15966000
0818,20090717,1.13,1.15,1.12,1.15,749000
0819,20090717,2.92,2.95,2.90,2.92,4204000
0820,20090717,6.80,6.87,6.72,6.85,376000
0822,20090717,0.29,0.295,0.285,0.29,1060000
0823,20090717,17.96,18.22,17.70,18.12,3643775
0825,20090717,5.90,5.94,5.76,5.79,1082000
0826,20090717,2.45,2.53,2.45,2.52,335000
0828,20090717,1.76,1.88,1.74,1.82,1924000
0832,20090717,2.42,2.43,2.38,2.41,1281000
0833,20090717,0.38,0.40,0.35,0.38,201000
0834,20090717,1.10,1.10,1.07,1.07,88000
0835,20090717,0.315,0.32,0.315,0.32,9550000
0836,20090717,17.78,17.82,17.56,17.78,9388350
0838,20090717,0.71,0.73,0.71,0.73,126000
0840,20090717,0.85,0.85,0.81,0.83,626000
0841,20090717,1.34,1.36,1.32,1.34,224000
0848,20090717,1.73,1.87,1.72,1.85,15520000
0850,20090717,0.42,0.445,0.405,0.435,174850000
0851,20090717,1.00,1.06,1.00,1.06,950000
0852,20090717,5.45,5.45,5.33,5.33,465450
0855,20090717,1.83,1.84,1.81,1.82,3070000
0856,20090717,1.22,1.24,1.19,1.21,16514000
0857,20090717,8.32,8.50,8.23,8.45,116041696
0858,20090717,1.97,1.97,1.97,1.97,0
0859,20090717,0.50,0.53,0.49,0.53,208000
0860,20090717,0.69,0.77,0.69,0.74,31476448
0861,20090717,5.50,5.59,5.16,5.38,2381000
0862,20090717,3.61,3.82,3.61,3.82,66000
0866,20090717,2.75,2.93,2.75,2.88,51250000
0868,20090717,6.18,6.27,6.14,6.23,7195266
0869,20090717,0.15,0.15,0.15,0.15,0
0870,20090717,0.65,0.65,0.65,0.65,0
0874,20090717,3.94,4.00,3.88,3.99,1438569
0875,20090717,0.043,0.043,0.043,0.043,0
0876,20090717,0.52,0.52,0.50,0.50,84000
0878,20090717,3.39,3.45,3.38,3.45,198000
0880,20090717,3.06,3.12,3.06,3.10,6678092
0882,20090717,4.98,5.20,4.96,5.19,11892000
0883,20090717,9.62,9.80,9.50,9.78,212067280
0885,20090717,0.229,0.26,0.229,0.238,237533744
0886,20090717,2.99,3.12,2.99,3.05,5161000
0887,20090717,0.285,0.29,0.28,0.285,2370000
0888,20090717,0.62,0.62,0.62,0.62,330000
0889,20090717,1.13,1.13,1.13,1.13,30000
0894,20090717,1.45,1.51,1.45,1.49,538400
0896,20090717,0.72,0.72,0.72,0.72,10858
0897,20090717,0.102,0.104,0.102,0.102,16450000
0898,20090717,0.148,0.148,0.148,0.148,0
0899,20090717,0.375,0.385,0.34,0.345,62676332
0900,20090717,5.14,5.14,5.14,5.14,2000
0901,20090717,0.122,0.127,0.116,0.119,52272000
0902,20090717,5.32,5.37,5.28,5.35,29040986
0903,20090717,3.75,3.90,3.74,3.74,9022000
0904,20090717,8.45,8.45,8.20,8.32,1149000
0905,20090717,0.16,0.16,0.16,0.16,500000
0906,20090717,0.00,0.00,0.00,0.00,0
0907,20090717,0.80,0.80,0.80,0.80,0
0908,20090717,0.70,0.74,0.70,0.73,13484000
0909,20090717,0.97,1.01,0.94,0.99,3040000
0910,20090717,0.365,0.37,0.36,0.37,44588000
0912,20090717,0.73,0.73,0.68,0.70,1332000
0913,20090717,0.07,0.075,0.07,0.072,10787360
0914,20090717,52.20,53.50,51.65,53.10,1883220
0915,20090717,0.36,0.37,0.355,0.355,1022000
0917,20090717,4.20,4.35,4.20,4.27,7525900
0918,20090717,0.156,0.156,0.156,0.156,100000
0919,20090717,1.05,1.09,1.03,1.03,3014000
0921,20090717,1.78,1.80,1.66,1.73,24652000
0922,20090717,0.60,0.60,0.57,0.59,9553000
0925,20090717,0.80,0.81,0.77,0.79,1624000
0927,20090717,1.62,1.65,1.61,1.65,348000
0928,20090717,0.40,0.40,0.40,0.40,0
0929,20090717,0.46,0.47,0.455,0.465,2585000
0931,20090717,0.40,0.42,0.395,0.40,15905000
0933,20090717,2.53,2.53,2.52,2.52,546000
0934,20090717,1.42,1.42,1.40,1.40,492000
0938,20090717,0.43,0.43,0.43,0.43,0
0939,20090717,5.75,5.90,5.73,5.86,325727840
0941,20090717,76.75,77.85,76.00,76.60,46068972
0943,20090717,0.275,0.28,0.255,0.27,6232000
0945,20090717,150.00,150.00,148.60,149.90,431098
0952,20090717,0.35,0.38,0.35,0.36,2030000
0959,20090717,0.27,0.285,0.265,0.27,28327500
0963,20090717,1.38,1.38,1.38,1.38,0
0966,20090717,18.80,19.10,18.80,18.88,1199767
0968,20090717,3.24,3.24,3.17,3.21,391000
0969,20090717,0.89,0.89,0.89,0.89,4000
0970,20090717,0.32,0.34,0.32,0.34,1660000
0978,20090717,0.209,0.219,0.187,0.189,16354000
0979,20090717,0.80,0.82,0.78,0.78,2050000
0980,20090717,13.20,13.46,13.20,13.20,204000
0981,20090717,0.40,0.415,0.395,0.405,114193000
0982,20090717,2.00,2.00,2.00,2.00,0
0983,20090717,10.88,11.56,10.78,11.34,1733384
0984,20090717,12.42,12.78,12.42,12.78,22000
0985,20090717,0.246,0.255,0.246,0.249,6231873
0986,20090717,0.65,0.65,0.65,0.65,20000
0987,20090717,0.63,0.67,0.62,0.65,766000
0988,20090717,0.95,1.01,0.95,1.01,10453400
0989,20090717,0.134,0.134,0.134,0.134,460000
0990,20090717,0.205,0.215,0.204,0.206,1144300
0991,20090717,4.62,4.70,4.58,4.69,14875250
0992,20090717,2.98,3.18,2.96,3.14,150261872
0993,20090717,0.215,0.22,0.205,0.216,1210000
0995,20090717,4.45,4.52,4.44,4.50,2442000
0996,20090717,2.11,2.11,2.09,2.11,874000
0997,20090717,1.45,1.45,1.45,1.45,34000
0998,20090717,5.16,5.25,5.09,5.19,27236186
0999,20090717,0.76,0.77,0.75,0.76,852000
1000,20090717,4.11,4.20,4.08,4.10,58000
1001,20090717,0.68,0.68,0.68,0.68,20000
1003,20090717,1.72,1.73,1.63,1.69,3928400
1004,20090717,1.42,1.56,1.41,1.45,290800
1005,20090717,0.49,0.51,0.49,0.495,136000
1008,20090717,1.24,1.34,1.24,1.34,472000
1010,20090717,0.38,0.38,0.38,0.38,16000
1013,20090717,0.103,0.103,0.10,0.102,2690000
1031,20090717,0.17,0.173,0.166,0.171,5292000
1033,20090717,1.70,1.73,1.70,1.70,10644000
1036,20090717,7.40,7.45,7.40,7.45,10000
1037,20090717,0.36,0.36,0.34,0.36,140000
1038,20090717,27.75,27.85,27.70,27.80,2180000
1041,20090717,0.026,0.027,0.025,0.026,59084000
1043,20090717,5.28,5.35,5.19,5.35,5176000
1044,20090717,40.80,41.60,40.65,41.10,1475900
1045,20090717,1.06,1.06,1.04,1.05,169500
1046,20090717,0.096,0.097,0.095,0.097,155000
1047,20090717,0.30,0.31,0.30,0.31,102000
1049,20090717,1.68,1.75,1.65,1.75,51300
1050,20090717,0.55,0.55,0.50,0.52,784000
1051,20090717,0.42,0.425,0.415,0.415,147135728
1052,20090717,3.18,3.18,3.13,3.13,166000
1053,20090717,3.31,3.31,3.21,3.30,2940400
1055,20090717,2.19,2.21,2.16,2.19,20141000
1058,20090717,0.32,0.32,0.32,0.32,0
1059,20090717,0.191,0.195,0.19,0.192,5399764
1060,20090717,0.59,0.61,0.58,0.60,22942190
1062,20090717,0.15,0.155,0.15,0.155,340000
1063,20090717,0.219,0.219,0.209,0.215,5594000
1064,20090717,0.84,0.84,0.84,0.84,0
1065,20090717,2.00,2.06,2.00,2.04,1542000
1068,20090717,13.24,13.40,12.66,12.80,6796032
1070,20090717,3.93,3.94,3.77,3.90,1248797
1071,20090717,2.69,2.72,2.64,2.69,4104600
1072,20090717,27.45,27.70,27.20,27.45,1400206
1073,20090717,0.72,0.72,0.72,0.72,158000
1076,20090717,0.295,0.295,0.295,0.295,0
1083,20090717,2.74,2.74,2.67,2.70,801000
1088,20090717,27.45,28.40,27.15,28.35,23097518
1093,20090717,3.85,3.88,3.82,3.87,4676000
1094,20090717,1.28,1.37,1.24,1.26,86032000
1097,20090717,0.79,0.83,0.72,0.78,395230
1098,20090717,5.90,5.95,5.81,5.81,803887
1100,20090717,0.94,0.96,0.94,0.96,32000
1104,20090717,0.76,0.80,0.73,0.77,45960000
1105,20090717,0.45,0.53,0.45,0.51,9546000
1108,20090717,0.87,0.87,0.87,0.87,0
1109,20090717,16.50,16.58,16.24,16.56,14941375
1111,20090717,13.28,13.28,13.22,13.24,26000
1114,20090717,1.07,1.09,1.04,1.05,26122000
1116,20090717,1.20,1.28,1.08,1.19,1476000
1118,20090717,0.29,0.29,0.29,0.29,0
1120,20090717,2.60,2.60,2.59,2.60,70000
1122,20090717,1.56,1.57,1.54,1.55,4000000
1123,20090717,0.50,0.50,0.50,0.50,240000
1124,20090717,0.69,0.70,0.68,0.70,21478000
1125,20090717,0.247,0.255,0.247,0.25,16534000
1126,20090717,0.26,0.26,0.26,0.26,0
1129,20090717,0.29,0.30,0.285,0.30,82408000
1130,20090717,0.104,0.116,0.104,0.109,69400000
1131,20090717,0.90,0.94,0.86,0.90,17610000
1132,20090717,2.99,2.99,2.99,2.99,0
1133,20090717,7.45,7.65,7.38,7.62,8450858
1135,20090717,9.99,10.50,9.98,10.50,24500
1136,20090717,3.33,3.33,3.20,3.31,3377090
1137,20090717,1.67,1.70,1.67,1.67,162424
1138,20090717,10.78,10.78,10.50,10.68,9670431
1139,20090717,0.149,0.149,0.149,0.149,0
1140,20090717,0.83,0.83,0.83,0.83,0
1141,20090717,1.02,1.25,1.02,1.20,40999000
1142,20090717,0.081,0.082,0.08,0.081,134560000
1149,20090717,0.46,0.46,0.445,0.455,408000
1155,20090717,2.21,2.23,2.20,2.23,385000
1159,20090717,0.164,0.21,0.16,0.20,23784000
1160,20090717,0.37,0.37,0.37,0.37,0
1161,20090717,1.78,1.79,1.73,1.76,1814000
1163,20090717,0.46,0.475,0.44,0.46,114176000
1164,20090717,0.213,0.219,0.212,0.218,1920000
1166,20090717,0.058,0.058,0.058,0.058,0
1168,20090717,1.28,1.30,1.27,1.29,1931750
1169,20090717,1.23,1.26,1.23,1.25,10096000
1170,20090717,0.82,0.83,0.81,0.83,188000
1171,20090717,10.14,10.62,9.99,10.38,48114828
1172,20090717,0.177,0.177,0.176,0.177,3490000
1173,20090717,0.14,0.15,0.14,0.14,4320000
1174,20090717,0.80,0.81,0.80,0.81,4452182
1175,20090717,6.18,6.18,5.91,5.95,2992000
1176,20090717,1.02,1.02,1.02,1.02,0
1177,20090717,1.31,1.37,1.31,1.35,7768331
1179,20090717,0.00,0.00,0.00,0.00,0
1180,20090717,0.037,0.039,0.037,0.037,34884000
1182,20090717,0.124,0.151,0.124,0.135,39105000
1184,20090717,0.69,0.69,0.69,0.69,0
1185,20090717,0.63,0.67,0.63,0.66,32723892
1186,20090717,11.50,11.68,11.40,11.62,15589452
1187,20090717,1.00,1.00,1.00,1.00,6000
1188,20090717,0.215,0.223,0.21,0.21,8550000
1189,20090717,0.043,0.043,0.043,0.043,0
1191,20090717,0.161,0.161,0.161,0.161,10000
1192,20090717,0.196,0.203,0.19,0.198,37940000
1193,20090717,6.08,6.50,6.07,6.36,2521200
1194,20090717,0.65,0.66,0.64,0.65,968000
1195,20090717,0.355,0.355,0.355,0.355,284000
1196,20090717,0.32,0.33,0.32,0.33,290000
1198,20090717,0.53,0.53,0.52,0.52,602000
1199,20090717,9.26,9.39,9.22,9.37,6562944
1200,20090717,4.80,4.88,4.73,4.81,2920000
1201,20090717,1.91,1.92,1.90,1.90,364000
1202,20090717,1.67,1.72,1.66,1.67,1118000
1203,20090717,0.99,0.99,0.95,0.96,190000
1205,20090717,2.23,2.23,2.18,2.20,11700900
1207,20090717,1.01,1.03,1.00,1.02,50007032
1208,20090717,2.07,2.14,2.04,2.11,11596000
1211,20090717,38.00,43.30,37.45,42.75,6934298
1212,20090717,11.48,11.48,11.14,11.28,856000
1213,20090717,0.49,0.49,0.49,0.49,0
1215,20090717,0.26,0.26,0.25,0.255,26255000
1217,20090717,0.09,0.095,0.09,0.09,4144000
1218,20090717,0.191,0.191,0.191,0.191,0
1220,20090717,1.01,1.01,1.01,1.01,0
1221,20090717,2.43,2.55,2.43,2.55,33021
1222,20090717,0.155,0.159,0.152,0.156,21760012
1223,20090717,0.40,0.40,0.355,0.365,6244000
1224,20090717,5.02,5.32,5.02,5.30,28279000
1225,20090717,0.68,0.70,0.67,0.68,194000
1226,20090717,0.30,0.34,0.30,0.335,112000
1227,20090717,0.148,0.15,0.14,0.145,5316000
1228,20090717,0.065,0.065,0.065,0.065,0
1229,20090717,1.16,1.18,1.16,1.18,270000
1333,20090717,9.35,9.50,9.35,9.44,15266800
1338,20090717,3.11,3.21,3.11,3.15,24646000
1361,20090717,3.64,3.74,3.63,3.66,15036000
1368,20090717,3.52,3.66,3.52,3.65,4803500
1382,20090717,2.27,2.36,2.27,2.33,1307200
1383,20090717,0.93,0.97,0.93,0.97,2724000
1386,20090717,0.61,0.62,0.60,0.62,2000000
1387,20090717,1.87,1.88,1.71,1.72,470376416
1388,20090717,2.18,2.48,2.18,2.40,2593000
1389,20090717,1.78,1.79,1.74,1.78,1898000
1393,20090717,6.83,6.98,6.80,6.88,9743172
1398,20090717,5.18,5.30,5.16,5.28,330965216
1399,20090717,1.02,1.02,1.00,1.02,1096000
1688,20090717,14.16,14.20,13.82,14.12,4648275
1766,20090717,4.42,4.48,4.38,4.44,14167000
1800,20090717,9.48,9.60,9.40,9.58,43258160
1808,20090717,0.30,0.31,0.30,0.31,620000
1812,20090717,5.25,5.30,5.22,5.24,2504500
1813,20090717,4.91,5.02,4.80,4.94,17701868
1818,20090717,12.40,12.52,12.12,12.50,2366500
1828,20090717,2.21,2.27,2.21,2.25,803680
1832,20090717,2.74,2.74,2.74,2.74,0
1833,20090717,4.51,4.67,4.49,4.61,6230000
1836,20090717,12.60,12.80,12.60,12.76,5524500
1838,20090717,2.33,2.39,2.30,2.38,3950000
1862,20090717,33.00,33.10,32.00,32.40,73800
1868,20090717,2.98,3.18,2.87,3.12,15032500
1880,20090717,6.97,6.97,6.80,6.89,4336953
1881,20090717,1.12,1.14,1.12,1.14,3517000
1882,20090717,2.09,2.32,2.09,2.29,1620000
1883,20090717,1.72,1.81,1.72,1.76,477150
1886,20090717,5.76,5.89,5.76,5.84,5594000
1888,20090717,3.88,3.93,3.78,3.79,625500
1889,20090717,0.83,0.84,0.82,0.83,2350000
1893,20090717,6.97,7.04,6.86,6.97,12655000
1898,20090717,8.97,9.39,8.97,9.31,45468544
1899,20090717,3.05,3.17,3.01,3.06,1684000
1919,20090717,9.77,9.78,9.58,9.73,40890472
1991,20090717,0.78,0.85,0.76,0.85,3790000
1997,20090717,1.75,1.78,1.75,1.77,230000
2000,20090717,0.93,0.94,0.91,0.91,2434000
2002,20090717,1.99,2.05,1.99,2.02,467500
2005,20090717,1.02,1.02,0.99,0.99,7220000
2006,20090717,1.60,1.65,1.59,1.64,11650000
2007,20090717,3.47,3.54,3.45,3.52,22085876
2018,20090717,6.16,6.16,6.01,6.04,1754000
2020,20090717,10.02,10.50,10.02,10.38,6594500
2028,20090717,0.44,0.50,0.44,0.50,394000
2038,20090717,5.19,5.34,5.13,5.24,17026288
2088,20090717,1.52,1.54,1.50,1.52,1217845
2300,20090717,5.43,5.50,5.40,5.50,834641
2302,20090717,9.30,9.49,9.20,9.22,355000
2307,20090717,1.10,1.30,1.10,1.30,4214000
2309,20090717,0.41,0.43,0.39,0.425,99328000
2310,20090717,0.45,0.50,0.45,0.49,1730000
2312,20090717,0.15,0.155,0.15,0.155,552000
2313,20090717,4.74,5.30,4.74,5.18,4677000
2314,20090717,9.09,9.09,8.70,8.88,1896500
2317,20090717,0.59,0.64,0.59,0.61,11008000
2319,20090717,19.08,19.40,18.88,19.10,4617744
2320,20090717,0.86,0.95,0.84,0.93,2558000
2322,20090717,0.175,0.178,0.158,0.161,420000
2323,20090717,0.19,0.19,0.19,0.19,100000
2324,20090717,0.28,0.29,0.28,0.29,6220000
2326,20090717,0.08,0.08,0.08,0.08,0
2327,20090717,0.18,0.183,0.177,0.177,18288000
2328,20090717,5.31,5.40,5.29,5.39,27221012
2330,20090717,1.00,1.00,0.94,0.94,988000
2332,20090717,1.90,1.99,1.90,1.95,14263300
2333,20090717,7.28,7.40,6.97,7.36,5200500
2336,20090717,0.07,0.07,0.07,0.07,0
2337,20090717,2.63,2.69,2.59,2.69,6123000
2338,20090717,30.05,35.00,30.00,32.00,3414907
2339,20090717,0.73,0.73,0.73,0.73,0
2340,20090717,0.88,0.90,0.88,0.89,35798
2341,20090717,1.67,1.69,1.61,1.69,258000
2342,20090717,4.66,4.68,4.57,4.62,1962800
2343,20090717,5.40,5.46,5.34,5.42,21255640
2345,20090717,1.38,1.40,1.37,1.40,6680000
2348,20090717,0.92,0.92,0.90,0.91,292000
2349,20090717,0.295,0.32,0.29,0.32,35332000
2355,20090717,5.00,5.00,4.83,4.91,42000
2356,20090717,8.31,8.45,8.13,8.25,795400
2357,20090717,2.21,2.29,2.20,2.25,11050000
2358,20090717,0.94,0.94,0.94,0.94,0
2362,20090717,0.43,0.44,0.395,0.395,10918000
2366,20090717,1.55,1.55,1.54,1.55,1253000
2368,20090717,2.19,2.33,2.18,2.33,3682000
2369,20090717,0.50,0.50,0.49,0.49,4160000
2371,20090717,1.47,1.59,1.44,1.58,2508000
2379,20090717,0.285,0.285,0.285,0.285,0
2380,20090717,2.56,2.60,2.56,2.57,2564500
2382,20090717,0.85,0.85,0.83,0.84,486000
2383,20090717,0.45,0.465,0.45,0.46,904000
2387,20090717,10.50,10.52,10.50,10.50,64080
2388,20090717,14.10,14.78,13.86,14.64,36203744
2389,20090717,0.153,0.162,0.139,0.159,5056000
2398,20090717,1.11,1.11,1.08,1.08,620000
2600,20090717,7.50,7.77,7.42,7.67,76670432
2618,20090717,0.82,0.95,0.82,0.91,4483360
2626,20090717,2.08,2.10,2.04,2.09,14463000
2628,20090717,31.00,31.25,30.65,30.80,68045576
2633,20090717,1.51,1.51,1.51,1.51,1460000
2662,20090717,0.32,0.325,0.31,0.32,1992000
2668,20090717,0.30,0.30,0.30,0.30,0
2678,20090717,0.75,0.78,0.75,0.76,270000
2688,20090717,12.92,13.20,12.88,13.00,383000
2689,20090717,5.96,6.11,5.96,6.07,12790000
2698,20090717,3.84,4.34,3.84,4.28,6733169
2700,20090717,0.099,0.099,0.099,0.099,0
2722,20090717,1.30,1.33,1.30,1.32,8511036
2727,20090717,3.60,3.65,3.55,3.60,15480395
2728,20090717,0.63,0.66,0.63,0.66,136000
2777,20090717,16.24,16.96,16.16,16.90,24253840
2778,20090717,2.70,2.70,2.64,2.66,2646078
2788,20090717,1.45,1.46,1.45,1.46,320000
2800,20090717,18.90,19.22,18.78,19.16,12991022
2801,20090717,18.60,19.14,18.60,19.02,421400
2823,20090717,15.02,15.10,14.82,15.08,83569144
2825,20090717,15.32,15.32,15.32,15.46,1400
2827,20090717,36.75,36.75,36.20,36.65,588800
2833,20090717,185.90,189.50,185.90,189.40,58300
2836,20090717,12.98,13.38,12.98,13.34,329600
2848,20090717,270.00,270.00,270.00,270.00,0
2866,20090717,2.20,2.21,2.16,2.21,98671008
2868,20090717,3.35,3.47,3.35,3.38,3089600
2877,20090717,7.60,8.00,7.60,7.75,587000
2878,20090717,0.68,0.69,0.66,0.69,32752000
2880,20090717,3.22,3.27,3.22,3.23,7898616
2882,20090717,1.54,1.55,1.48,1.50,5648000
2883,20090717,8.03,8.12,7.96,8.11,9841570
2888,20090717,152.60,153.30,151.40,151.60,206798
2889,20090717,1.35,1.40,1.33,1.39,3186000
2898,20090717,1.45,1.46,1.40,1.41,3810000
2899,20090717,7.08,7.18,7.04,7.08,17599628
3007,20090717,208.00,208.00,208.00,208.00,0
3015,20090717,700.50,700.50,695.00,700.50,180
3020,20090717,167.00,167.00,167.00,167.00,0
3024,20090717,25.55,25.60,25.25,25.50,388600
3036,20090717,103.80,103.80,103.80,103.80,0
3087,20090717,333.60,333.60,333.60,333.60,150
3300,20090717,1.02,1.03,1.01,1.01,172000
3303,20090717,0.86,0.89,0.86,0.88,1020000
3308,20090717,8.63,8.82,8.61,8.66,3897000
3311,20090717,3.05,3.33,2.98,3.21,44431584
3313,20090717,1.50,1.54,1.47,1.50,2310000
3318,20090717,1.40,1.44,1.40,1.41,132000
3322,20090717,0.71,0.72,0.71,0.71,316000
3323,20090717,16.68,17.20,16.50,17.16,25015630
3328,20090717,8.72,8.91,8.68,8.83,85976416
3330,20090717,2.91,2.91,2.80,2.84,1464000
3331,20090717,5.40,5.43,5.32,5.39,1522000
3335,20090717,0.73,0.75,0.72,0.74,84000
3336,20090717,4.68,4.98,4.60,4.91,13938079
3337,20090717,0.95,0.97,0.94,0.96,2342000
3339,20090717,4.60,4.94,4.53,4.90,10846500
3344,20090717,1.05,1.05,1.05,1.05,0
3355,20090717,0.227,0.245,0.227,0.235,1562000
3366,20090717,1.79,1.85,1.79,1.80,154000
3368,20090717,11.18,11.38,11.08,11.20,2348200
3377,20090717,8.14,8.50,8.14,8.40,14881440
3378,20090717,1.60,1.60,1.54,1.55,4666000
3382,20090717,3.35,3.41,3.26,3.29,2614000
3383,20090717,9.90,10.16,9.80,10.12,20050478
3389,20090717,2.41,2.41,2.37,2.37,1730000
3393,20090717,7.20,7.32,7.04,7.28,3030000
3398,20090717,1.01,1.08,0.97,1.04,4968000
3399,20090717,2.12,2.15,2.08,2.15,173000
3800,20090717,2.64,2.98,2.61,2.97,27525000
3808,20090717,8.78,8.85,8.64,8.79,21978500
3813,20090717,1.09,1.10,1.07,1.07,3949575
3818,20090717,5.14,5.16,5.06,5.16,7594000
3823,20090717,0.185,0.204,0.185,0.196,104000
3828,20090717,1.19,1.20,1.19,1.20,80000
3833,20090717,4.36,4.50,4.36,4.46,1917000
3838,20090717,0.67,0.69,0.66,0.67,7490000
3868,20090717,4.24,4.25,4.17,4.20,606000
3883,20090717,1.72,1.74,1.68,1.70,30823000
3888,20090717,6.10,6.49,6.02,6.46,11928643
3889,20090717,0.91,0.95,0.90,0.92,571328
3898,20090717,12.00,12.06,11.92,11.96,1270068
3899,20090717,3.65,3.73,3.63,3.70,240000
3900,20090717,11.74,11.90,11.30,11.52,4433500
3918,20090717,1.02,1.08,1.02,1.06,835432
3928,20090717,13.90,13.90,13.56,13.72,520000
3933,20090717,2.93,2.96,2.93,2.95,1842000
3938,20090717,0.59,0.60,0.58,0.59,8868000
3968,20090717,16.68,17.00,16.62,16.90,23632640
3983,20090717,3.95,3.98,3.91,3.97,4755523
3988,20090717,3.56,3.68,3.51,3.67,670610240
3989,20090717,0.72,0.76,0.69,0.75,19748000
3993,20090717,5.38,5.56,5.27,5.50,26911770
3998,20090717,1.00,1.00,0.98,0.99,4886000
3999,20090717,1.71,1.73,1.62,1.64,1273000
8002,20090717,0.66,0.66,0.66,0.66,0
8003,20090717,0.28,0.36,0.28,0.30,5394000
8005,20090717,0.47,0.47,0.47,0.47,0
8006,20090717,4.18,4.18,4.18,4.18,0
8007,20090717,0.49,0.49,0.49,0.49,0
8008,20090717,0.84,0.84,0.83,0.83,861500
8009,20090717,0.64,0.68,0.64,0.67,1810000
8010,20090717,0.015,0.015,0.015,0.015,0
8011,20090717,0.075,0.081,0.075,0.079,5490000
8013,20090717,0.179,0.179,0.17,0.17,470000
8015,20090717,0.63,0.63,0.63,0.63,0
8016,20090717,1.44,1.44,1.44,1.44,0
8017,20090717,0.041,0.045,0.041,0.044,66772000
8019,20090717,0.105,0.119,0.105,0.111,55000
8021,20090717,0.247,0.247,0.237,0.24,1480000
8022,20090717,0.58,0.59,0.57,0.57,2406000
8025,20090717,0.20,0.20,0.20,0.20,0
8026,20090717,0.25,0.25,0.25,0.25,733000
8028,20090717,0.085,0.085,0.08,0.08,12000
8029,20090717,0.63,0.63,0.63,0.62,20000
8032,20090717,0.17,0.192,0.17,0.184,5057150
8033,20090717,0.16,0.16,0.145,0.145,210000
8035,20090717,0.47,0.495,0.45,0.465,159035216
8037,20090717,0.29,0.29,0.285,0.29,60000
8041,20090717,0.39,0.415,0.39,0.415,17260000
8042,20090717,0.00,0.00,0.00,0.00,0
8043,20090717,0.18,0.18,0.18,0.18,0
8045,20090717,0.285,0.285,0.285,0.285,0
8046,20090717,0.61,0.65,0.61,0.63,24768000
8047,20090717,0.17,0.174,0.17,0.173,3640000
8048,20090717,0.057,0.057,0.057,0.057,0
8049,20090717,0.28,0.285,0.26,0.27,612000
8050,20090717,0.219,0.219,0.196,0.196,370000
8051,20090717,0.207,0.212,0.20,0.20,228000
8052,20090717,2.03,2.03,2.03,2.03,0
8053,20090717,0.32,0.355,0.30,0.315,3370000
8055,20090717,0.214,0.216,0.21,0.215,7208000
8058,20090717,3.00,3.05,2.96,3.00,102000
8060,20090717,0.127,0.127,0.125,0.127,50000
8061,20090717,0.093,0.093,0.093,0.093,0
8063,20090717,0.70,0.73,0.70,0.73,38300
8065,20090717,0.45,0.45,0.45,0.45,0
8067,20090717,0.00,0.00,0.00,0.00,0
8068,20090717,0.107,0.108,0.107,0.108,400000
8069,20090717,10.90,11.00,10.74,11.00,108000
8070,20090717,0.60,0.64,0.56,0.56,6420000
8071,20090717,0.219,0.25,0.21,0.235,95512496
8075,20090717,0.12,0.125,0.12,0.12,230000
8076,20090717,0.175,0.215,0.175,0.209,135000
8078,20090717,0.65,0.65,0.65,0.65,78000
8079,20090717,0.213,0.213,0.213,0.213,0
8080,20090717,0.88,0.88,0.88,0.88,0
8081,20090717,0.435,0.435,0.40,0.40,1060000
8082,20090717,0.13,0.13,0.13,0.13,0
8083,20090717,0.06,0.063,0.06,0.061,1548000
8086,20090717,0.133,0.133,0.133,0.133,0
8088,20090717,0.19,0.197,0.19,0.192,302000
8089,20090717,1.00,1.03,0.99,1.00,1932000
8090,20090717,0.00,0.00,0.00,0.00,0
8091,20090717,0.21,0.214,0.21,0.21,350000
8092,20090717,0.103,0.103,0.103,0.101,8000
8095,20090717,0.325,0.335,0.325,0.335,487000
8096,20090717,0.72,0.73,0.72,0.73,135000
8100,20090717,0.185,0.188,0.175,0.187,1410260
8101,20090717,0.00,0.00,0.00,0.00,0
8102,20090717,0.54,0.59,0.53,0.57,184000
8103,20090717,0.365,0.365,0.365,0.365,120000
8106,20090717,0.30,0.30,0.30,0.30,5000
8108,20090717,0.172,0.172,0.16,0.16,6228000
8109,20090717,0.116,0.116,0.116,0.116,0
8110,20090717,0.108,0.108,0.108,0.108,0
8111,20090717,0.62,0.63,0.61,0.62,695000
8112,20090717,0.76,0.76,0.76,0.76,0
8115,20090717,0.19,0.19,0.19,0.19,0
8116,20090717,0.305,0.31,0.30,0.31,119355000
8117,20090717,0.036,0.037,0.035,0.037,118440000
8118,20090717,1.57,1.57,1.56,1.56,62000
8119,20090717,0.134,0.138,0.133,0.138,1220000
8120,20090717,0.048,0.048,0.048,0.048,0
8123,20090717,0.30,0.315,0.29,0.315,5520000
8126,20090717,0.25,0.25,0.25,0.25,4000
8128,20090717,0.075,0.075,0.071,0.073,49072000
8129,20090717,0.076,0.077,0.074,0.075,15000000
8130,20090717,0.246,0.25,0.246,0.25,220000
8131,20090717,0.255,0.255,0.255,0.255,100000
8136,20090717,0.47,0.485,0.435,0.44,31720000
8137,20090717,0.485,0.485,0.485,0.485,0
8139,20090717,0.113,0.113,0.113,0.113,0
8141,20090717,0.00,0.00,0.00,0.00,0
8143,20090717,0.06,0.06,0.06,0.06,1500000
8148,20090717,0.31,0.31,0.31,0.31,0
8149,20090717,1.40,1.40,1.40,1.40,0
8150,20090717,0.57,0.57,0.53,0.55,3510000
8151,20090717,0.255,0.255,0.255,0.255,240000
8153,20090717,0.32,0.325,0.315,0.325,6934000
8155,20090717,0.65,0.65,0.55,0.56,1016000
8158,20090717,0.26,0.26,0.25,0.26,2875000
8167,20090717,0.13,0.13,0.122,0.127,26470000
8169,20090717,0.155,0.155,0.155,0.155,10000
8171,20090717,0.117,0.117,0.117,0.117,0
8172,20090717,0.089,0.09,0.086,0.09,5138000
8173,20090717,0.115,0.118,0.11,0.116,72310000
8175,20090717,0.098,0.098,0.098,0.097,10000
8176,20090717,0.80,0.81,0.77,0.81,1540000
8178,20090717,0.101,0.101,0.101,0.101,0
8180,20090717,1.56,1.56,1.56,1.56,0
8182,20090717,1.05,1.06,0.99,1.01,13864000
8186,20090717,0.183,0.185,0.18,0.184,1720000
8188,20090717,0.345,0.345,0.345,0.345,0
8189,20090717,0.255,0.255,0.25,0.25,285000
8190,20090717,0.139,0.15,0.134,0.139,2540000
8192,20090717,0.112,0.119,0.109,0.111,2668000
8196,20090717,0.54,0.57,0.52,0.56,1750000
8197,20090717,0.105,0.112,0.105,0.11,530000
8198,20090717,0.32,0.32,0.32,0.32,20000
8199,20090717,19.00,19.10,18.72,18.94,652414
8200,20090717,0.059,0.06,0.059,0.06,330000
8201,20090717,0.00,0.00,0.00,0.00,0
8202,20090717,0.089,0.091,0.088,0.09,24470000
8203,20090717,0.82,0.84,0.80,0.83,5460000
8205,20090717,0.30,0.30,0.30,0.30,0
8206,20090717,0.99,1.03,0.97,1.02,1390000
8208,20090717,1.03,1.03,1.03,1.03,52000
8210,20090717,0.33,0.33,0.33,0.33,0
8211,20090717,0.077,0.077,0.077,0.077,0
8212,20090717,0.27,0.27,0.27,0.27,5000
8213,20090717,0.08,0.087,0.08,0.087,60000
8216,20090717,0.51,0.51,0.51,0.51,0
8217,20090717,2.89,2.91,2.89,2.91,119000
8220,20090717,0.056,0.062,0.055,0.056,256920000
8221,20090717,0.60,0.60,0.60,0.60,180000
8222,20090717,0.00,0.00,0.00,0.00,0
8225,20090717,0.51,0.51,0.51,0.51,94168
8226,20090717,0.225,0.225,0.225,0.225,0
8227,20090717,0.28,0.28,0.26,0.26,800000
8233,20090717,0.235,0.235,0.222,0.224,1508400
8247,20090717,2.50,2.50,2.50,2.50,0
8250,20090717,0.025,0.025,0.023,0.025,990640000
8251,20090717,0.52,0.52,0.52,0.52,0
8253,20090717,0.30,0.30,0.29,0.29,170000
8258,20090717,0.179,0.19,0.179,0.183,140000
8259,20090717,0.37,0.385,0.37,0.375,4777000
8262,20090717,3.10,3.11,3.10,3.11,20000
8266,20090717,0.171,0.171,0.171,0.171,0
8270,20090717,0.69,0.69,0.69,0.69,0
8271,20090717,0.295,0.32,0.295,0.30,1924000
8272,20090717,0.57,0.57,0.54,0.55,5335000
8273,20090717,0.71,0.71,0.71,0.71,0
8277,20090717,9.40,9.53,9.33,9.50,1523000
8279,20090717,0.435,0.445,0.405,0.405,4260000
8285,20090717,1.59,1.60,1.57,1.60,2540000
8286,20090717,0.65,0.65,0.65,0.65,0
8287,20090717,4.48,4.48,4.48,4.48,0
8290,20090717,0.83,0.84,0.82,0.83,300000
8292,20090717,0.51,0.55,0.51,0.55,630000
8293,20090717,0.50,0.50,0.50,0.50,0
8298,20090717,0.285,0.285,0.285,0.285,0
8299,20090717,0.168,0.173,0.161,0.167,129480000
8301,20090717,0.29,0.29,0.29,0.29,16000
8306,20090717,1.55,1.55,1.45,1.49,4195000
8310,20090717,0.00,0.00,0.00,0.00,0
8313,20090717,0.00,0.00,0.00,0.00,0
8317,20090717,0.09,0.098,0.088,0.094,4390000
8319,20090717,1.75,1.75,1.75,1.75,0
8329,20090717,1.39,1.39,1.34,1.39,2021000
8331,20090717,1.10,1.10,1.04,1.04,452000
8340,20090717,0.19,0.19,0.19,0.19,0
8348,20090717,1.20,1.20,1.20,1.20,84000
DJI,20090717,8612.66,8739.55,8584.40,8711.82,216579696
HSI,20090717,18551.91,18855.859,18457.42,18805.66,0


---

Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多