投資者
期貨及期權之價格及圖表 (延時數據)

市場總覽 成交最活躍之合約   指數期貨指數期權股票期貨股票期權利率期貨黃金期貨 指數期貨指數期權股票期貨股票期權利率期貨黃金期貨 返回產品目錄   成交最活躍 - 指數期權 最後更新: 09/02/2010 17:15 所有價格延時最少 15 分鐘 代號 種類 到期月份 行使價   全部HSIMHIHHI 全部CallPut 全部Feb-10Mar-10Apr-10Jun-10Sep-10Dec-10 全部 880090009400960098001000010200104001060010800110001120011400116001180012000122001240012600128001300013200134001360014000142001440014600148001500015200154001560015800160001620016400166001680017000172001740017600178001800018200184001860018800190001920019400196001980020000202002040020600208002100021200214002160021800220002220022400226002280023000232002340023600238002400024200244002460024800250002600027000290003000035000   排列選項 排列次序   合約成交量變動未平倉合約 遞增遞減 合約 買入價 賣出價 最後成交價 最高 最低 成交量 上日結算價 變動 上日未平倉合約 HSI P Feb-10 - 18400 70 79 76 123 69 3,293 141 -65 3,110 HHI P Mar-10 - 10400 227 280 269 311 244 2,375 352 -83 1,302 HSI C Feb-10 - 20600 109 131 124 137 73 1,472 92 +32 1,282 HHI P Mar-10 - 10000 150 - 162 214 162 1,366 258 -96 5,117 HHI C Mar-10 - 11800 251 306 253 253 200 1,366 221 +32 1,525 HSI P Feb-10 - 19600 340 376 366 508 326 1,295 490 -124 2,692 HSI P Feb-10 - 19000 170 181 170 261 156 1,194 263 -93 2,670 HSI C Mar-10 - 22000 84 100 98 105 68 1,131 73 +25 3,520 HSI P Mar-10 - 17000 131 142 136 169 125 1,072 194 -58 3,872 HSI C Mar-10 - 20200 496 548 529 560 415 1,058 452 +77 1,172 HSI C Feb-10 - 21600 24 29 25 28 16 1,020 11 +14 1,725 HHI P Jun-10 - 9800 - - 470 475 470 880 500 -30 1,327 HHI C Jun-10 - 12400 - - 295 295 290 880 283 +12 254 HSI P Feb-10 - 18600 97 100 100 158 91 810 174 -74 3,292 HHI C Feb-10 - 11400 191 219 200 238 131 738 137 +63 456 HSI P Feb-10 - 19400 266 295 305 415 255 706 395 -90 1,816 HSI P Feb-10 - 18200 52 63 64 100 54 703 114 -50 3,085 HSI P Feb-10 - 18000 45 46 45 75 42 688 92 -47 3,326 HSI C Feb-10 - 20400 153 178 164 190 102 681 128 +36 1,103 HSI C Feb-10 - 20000 296 313 299 340 197 663 234 +65 1,307 HSI P Feb-10 - 18800 90 136 134 205 117 655 215 -81 1,439 HSI P Apr-10 - 18000 20 - 410 485 410 653 517 -107 302 HSI C Apr-10 - 21000 - - 438 438 370 653 398 +40 302 HSI C Feb-10 - 21000 59 66 60 73 37 632 43 +17 5,477 HHI C Feb-10 - 12400 11 32 29 33 14 607 12 +17 1,496 HSI P Mar-10 - 18000 210 - 275 335 250 597 346 -71 4,290 HSI C Feb-10 - 20200 211 237 223 255 147 584 175 +48 1,796 HSI P Mar-10 - 17800 - 255 236 277 218 524 308 -72 534 HSI C Feb-10 - 23000 4 6 6 7 4 505 1 +5 2,117 HHI P Mar-10 - 11000 449 477 430 545 430 496 564 -134 3,453 HSI C Feb-10 - 20800 86 93 86 101 52 467 65 +21 1,750 HSI P Feb-10 - 17600 27 31 30 42 25 432 60 -30 928 HSI C Feb-10 - 19800 386 398 395 436 272 416 313 +82 663 HSI C Jun-10 - 21400 - - 442 442 416 402 430 +12 883 HSI C Apr-10 - 22000 - - 197 200 170 371 192 +5 143 HHI C Feb-10 - 12000 48 79 59 74 32 364 34 +25 1,419 HSI C Mar-10 - 21600 142 153 143 160 105 361 115 +28 1,933 HSI C Feb-10 - 21400 30 38 33 38 19 356 17 +16 2,119 HSI C Mar-10 - 20000 581 639 589 640 490 351 528 +61 2,364 HSI P Feb-10 - 19200 206 232 230 322 199 330 325 -95 2,753 HSI P Mar-10 - 18200 275 315 316 375 282 328 387 -71 4,189 HSI C Feb-10 - 21200 44 48 45 52 26 313 28 +17 2,058 HSI P Mar-10 - 20000 895 957 920 1,000 920 312 1,075 -155 5,009 HSI C Mar-10 - 21000 250 271 262 285 195 305 218 +44 1,716 HHI C Feb-10 - 11200 278 330 287 332 190 304 204 +83 205 HSI C Feb-10 - 19600 457 528 480 550 350 304 403 +77 404 HSI P Mar-10 - 18400 - - 358 430 327 289 440 -82 956 HHI C Feb-10 - 11600 126 162 139 163 84 278 92 +47 773 HSI P Mar-10 - 19000 476 519 528 610 488 273 622 -94 5,948 HSI C Mar-10 - 20400 419 464 443 472 353 272 379 +64 382 HSI C Feb-10 - 19400 565 693 659 659 460 271 510 +149 193 HSI P Jun-10 - 15000 209 - 232 236 205 250 265 -33 463 HHI C Mar-10 - 11600 321 383 328 330 265 231 273 +55 2,946 HSI C Feb-10 - 22000 13 16 15 16 8 219 4 +11 4,570 HSI C Mar-10 - 22600 53 55 51 54 36 208 31 +20 2,618 HHI P Feb-10 - 11200 295 323 315 422 275 207 437 -122 3,531 HSI C Mar-10 - 23000 30 47 34 34 23 204 16 +18 4,475 HHI P Apr-10 - 11200 - - - - - 190 799 N/A 60 HHI P Feb-10 - 11000 209 216 225 310 188 188 316 -91 1,455 HSI P Feb-10 - 20000 530 578 590 755 522 188 739 -149 2,590 HSI P Mar-10 - 19200 544 589 572 698 550 183 702 -130 1,212 HHI C Mar-10 - 12400 - 137 141 141 88 178 97 +44 2,760 HSI P Mar-10 - 19800 791 852 855 928 782 178 976 -121 269 HHI C Mar-10 - 11400 403 472 443 467 339 176 346 +97 2,482 HSI P Feb-10 - 17000 11 16 12 20 11 176 31 -19 724 HSI P Feb-10 - 16600 7 9 9 12 7 175 20 -11 526 HSI P Feb-10 - 17200 14 19 18 25 16 175 39 -21 747 HHI C Feb-10 - 11800 96 112 93 109 51 166 59 +34 2,522 HSI P Feb-10 - 19800 427 460 458 620 412 159 598 -140 3,443 HSI C Feb-10 - 22400 8 10 9 10 6 155 1 +8 2,051 HHI C Feb-10 - 11000 393 424 410 447 276 151 290 +120 284 HSI P Feb-10 - 17800 33 37 36 60 32 147 74 -38 1,089 HHI C Apr-10 - 11600 427 522 - - - 140 380 N/A 3 HHI P Mar-10 - 10200 179 235 213 259 213 127 306 -93 1,519 HSI P Mar-10 - 16600 92 102 100 120 96 120 153 -53 546 HSI P Jun-10 - 17000 300 - 567 577 548 119 594 -27 4,043 HSI P Feb-10 - 16000 3 5 3 6 3 117 10 -7 409 HSI P Feb-10 - 16800 8 13 11 15 9 117 25 -14 584 HHI P Feb-10 - 10800 130 162 159 222 130 116 238 -79 1,531 HSI P Feb-10 - 17400 20 25 21 33 19 113 48 -27 500 HSI C Mar-10 - 20600 350 394 370 400 285 110 318 +52 821 HSI P Jun-10 - 14000 127 149 125 149 125 104 169 -44 265 HSI C Jun-10 - 23000 180 - 165 180 165 104 129 +36 3,502 HHI C Apr-10 - 12400 198 - 200 200 200 101 167 +33 138 HSI P Mar-10 - 16000 63 70 66 81 58 100 107 -41 1,929 HHI P Feb-10 - 10400 50 84 70 109 60 99 132 -62 605 HSI P Mar-10 - 16800 107 123 115 142 105 98 173 -58 421 HSI P Mar-10 - 18600 1 - 390 480 373 98 489 -99 1,849 HSI C Mar-10 - 20800 315 333 306 334 240 95 265 +41 1,107 HSI C Feb-10 - 23200 4 5 5 5 3 94 1 +4 1,360 HHI C Mar-10 - 12000 190 246 218 235 184 89 165 +53 1,193 HSI C Mar-10 - 21200 183 - 226 230 162 88 177 +49 730 HSI C Mar-10 - 21800 - - 120 126 88 87 90 +30 1,301 HSI C Feb-10 - 22600 7 9 8 8 5 83 1 +7 1,389 HSI C Mar-10 - 27000 - 3 1 1 1 83 1 0 204 HSI C Feb-10 - 21800 16 19 18 20 11 81 6 +12 2,161 HHI P Mar-10 - 9800 - - 150 179 150 80 216 -66 124 MHI C Feb-10 - 20000 273 323 305 330 193 79 234 +71 220 HHI P Mar-10 - 10800 341 387 360 448 360 78 474 -114 2,126 MHI P Feb-10 - 19000 170 177 173 264 156 78 263 -90 165 HSI C Mar-10 - 19600 780 831 809 823 675 75 708 +101 1,721 HSI P Mar-10 - 18800 418 463 443 545 420 74 550 -107 1,264 HSI C Feb-10 - 22800 5 7 7 7 4 71 1 +6 1,211 HSI C Mar-10 - 21400 162 - 174 190 128 70 150 +24 1,806 HSI C Sep-10 - 25000 135 - 170 170 140 70 121 +49 29 HSI C Feb-10 - 19000 418 - 885 981 700 68 772 +113 131 HSI C Feb-10 - 19200 689 843 765 800 562 68 640 +125 192 HSI C Mar-10 - 22800 40 128 41 42 29 67 22 +19 1,806 HSI P Jun-10 - 13000 - 95 85 93 78 64 104 -19 652 HHI P Feb-10 - 10000 - 48 35 49 34 63 73 -38 288 HHI P Mar-10 - 9400 - - 113 115 106 63 142 -29 67 HSI C Feb-10 - 18800 110 - 1,060 1,086 886 62 919 +141 108 MHI P Feb-10 - 19400 263 305 290 414 256 62 395 -105 133 MHI C Feb-10 - 19600 469 534 525 545 344 62 403 +122 65 HSI P Mar-10 - 17400 173 197 180 220 166 61 245 -65 884 HSI P Apr-10 - 19200 - - 895 895 890 60 963 -68 8 HSI C Feb-10 - 23400 3 5 4 4 3 57 1 +3 814 HSI C Jun-10 - 22400 250 636 295 295 243 57 206 +89 1,074 HSI P Jun-10 - 18000 - - 779 820 775 55 872 -93 1,389 MHI C Feb-10 - 20800 72 100 93 101 54 55 65 +28 231 HHI C Feb-10 - 12600 - 28 21 21 10 52 7 +14 798 HSI C Feb-10 - 24000 1 3 2 2 2 52 1 +1 1,142 HSI P Mar-10 - 16400 80 92 79 115 79 52 136 -57 724 MHI C Feb-10 - 20400 145 172 155 180 100 52 128 +27 224 HSI P Mar-10 - 19600 701 754 743 873 703 51 860 -117 2,721 HSI P Apr-10 - 19400 - - 871 970 869 50 1,051 -180 14 MHI C Feb-10 - 20600 104 138 120 137 75 50 92 +28 86 HSI C Mar-10 - 22400 60 73 63 66 45 48 42 +21 1,326 MHI C Feb-10 - 20200 205 227 222 253 145 47 175 +47 166 HSI C Jun-10 - 27000 15 - 16 18 16 46 1 +15 128 MHI P Feb-10 - 19200 199 225 235 323 200 46 325 -90 67 HSI C Apr-10 - 22800 - - 98 98 78 44 93 +5 6 HSI P Mar-10 - 16200 12 90 78 96 72 43 121 -43 266 HSI C Apr-10 - 20000 - - 779 779 685 42 739 +40 222 MHI P Feb-10 - 18600 91 105 106 180 94 42 174 -68 72 HHI C Feb-10 - 12200 37 46 41 47 21 41 21 +20 1,589 HSI P Feb-10 - 16400 5 7 6 9 6 41 16 -10 197 MHI P Feb-10 - 19600 335 386 370 498 328 41 490 -120 161 HSI P Mar-10 - 17600 - - 206 250 192 39 275 -69 1,593 HSI C Feb-10 - 22200 10 12 11 12 7 36 2 +9 1,032 HSI P Mar-10 - 14600 11 24 26 26 24 36 45 -19 490 HSI P Jun-10 - 10000 5 12 10 12 10 36 19 -9 34 MHI C Feb-10 - 21000 61 65 60 71 40 36 43 +17 212 MHI P Feb-10 - 18800 116 147 140 195 120 35 215 -75 82 HHI P Feb-10 - 10600 94 114 105 155 90 34 176 -71 390 HSI P Mar-10 - 17200 148 157 155 204 144 34 218 -63 391 HSI P Jun-10 - 10400 10 - 16 17 15 34 23 -7 14 MHI P Mar-10 - 19400 615 675 640 780 640 33 771 -131 27 HSI P Mar-10 - 10600 - 4 1 1 1 32 1 0 57 HSI C Mar-10 - 24600 6 9 8 8 4 32 1 +7 1,360 HSI C Mar-10 - 24800 4 - 5 6 5 32 1 +4 432 MHI C Feb-10 - 19800 384 422 390 430 272 31 313 +77 66 HSI P Apr-10 - 19600 898 981 920 1,070 920 30 1,086 -166 27 HSI C Jun-10 - 26000 25 - 28 28 28 30 3 +25 2,295 MHI P Feb-10 - 19800 420 460 475 555 411 30 598 -123 113 MHI P Feb-10 - 18400 38 160 80 118 70 29 141 -61 44 HSI C Mar-10 - 22200 68 - 76 82 58 28 55 +21 1,215 HSI C Mar-10 - 23200 26 35 29 29 15 28 11 +18 955 MHI P Mar-10 - 19200 538 598 570 702 570 28 702 -132 25 HHI C Mar-10 - 11000 607 662 625 625 529 27 545 +80 3,010 HSI C Feb-10 - 23800 1 3 2 3 2 27 1 +1 318 HSI C Mar-10 - 19800 679 738 719 749 602 27 635 +84 97 HSI C Mar-10 - 24200 7 12 11 11 4 26 2 +9 495 HSI P Jun-10 - 14800 - - 212 212 198 26 243 -31 44 HSI P Dec-10 - 12000 220 236 235 237 235 26 182 +53 432 HSI P Apr-10 - 18400 20 - 563 565 563 25 628 -65 71 HSI C Apr-10 - 22200 - - 160 160 145 25 162 -2 13 HSI C Mar-10 - 24000 11 14 12 14 6 24 3 +9 3,337 HSI C Apr-10 - 22400 - - 145 145 140 24 131 +14 84 HHI P Jun-10 - 10600 - - 695 805 695 23 809 -114 3,448 HHI P Feb-10 - 10200 31 64 47 75 42 22 98 -51 318 HSI C Apr-10 - 19600 - - 885 885 865 22 916 -31 19 HHI C Mar-10 - 10800 - 786 782 782 782 20 666 +116 3 HHI P Apr-10 - 10800 - - 565 565 565 20 605 -40 113 HHI P Apr-10 - 11000 - - 588 623 588 20 697 -109 240 HSI C Mar-10 - 19200 875 - 1,095 1,097 880 20 940 +155 6 HSI P Mar-10 - 21400 1,475 - 1,890 1,890 1,850 20 2,124 -234 2,329 HSI P Mar-10 - 15400 38 54 50 50 40 19 74 -24 611 MHI P Feb-10 - 18200 55 68 68 95 56 19 114 -46 58 HSI P Feb-10 - 16200 4 6 6 7 6 18 13 -7 241 HSI P Feb-10 - 20200 622 749 720 901 640 18 890 -170 1,068 HSI P Feb-10 - 20400 750 875 830 1,025 800 18 1,046 -216 1,010 HSI C Feb-10 - 23600 3 4 3 3 3 18 1 +2 725 HSI P Jun-10 - 14600 - - 204 204 182 18 222 -18 46 MHI P Feb-10 - 20000 540 - 570 750 560 18 739 -169 184 HSI P Apr-10 - 18600 36 - 568 656 568 17 690 -122 122 MHI C Feb-10 - 19400 450 - 610 683 460 17 510 +100 36 HSI P Mar-10 - 15200 23 47 37 37 34 16 65 -28 227 HSI C Apr-10 - 19800 - - 878 878 828 16 824 +54 47 HHI C Mar-10 - 11200 498 573 567 567 422 15 423 +144 469 HHI P Mar-10 - 11400 - - 746 746 745 15 782 -36 2,169 HSI P Mar-10 - 15000 31 35 27 38 27 15 58 -31 284 HSI P Sep-10 - 18200 - - 1,290 1,296 1,290 15 1,334 -44 8 MHI P Mar-10 - 18000 - - 255 320 250 15 346 -91 42 HSI C Apr-10 - 21400 - - 300 326 258 14 299 +1 317 HHI P Mar-10 - 9000 50 - 75 77 75 13 100 -25 786 HHI P Mar-10 - 9600 - - 110 139 110 13 170 -60 414 HSI C Mar-10 - 24400 5 11 7 7 6 13 1 +6 1,267 HSI P Jun-10 - 12000 25 - 50 50 47 13 61 -11 197 HSI P Dec-10 - 12600 274 297 272 299 247 13 235 +37 21 HSI P Mar-10 - 15600 46 62 46 46 43 12 84 -38 474 MHI P Feb-10 - 20600 300 1,300 924 924 924 12 1,178 -254 54 MHI C Mar-10 - 20000 579 638 597 600 485 12 528 +69 31 HSI P Feb-10 - 20600 852 1,070 990 1,254 990 11 1,178 -188 833 HSI C Apr-10 - 21600 200 - 281 281 270 11 257 +24 19 HSI C Apr-10 - 23600 - - 46 46 43 11 39 +7 0 HSI P Jun-10 - 15200 - - 253 253 238 11 288 -35 54 MHI P Feb-10 - 18000 13 47 49 70 49 11 92 -43 109 MHI C Feb-10 - 21600 16 38 23 24 14 11 11 +12 70 HHI C Apr-10 - 11200 601 703 592 592 592 10 555 +37 26 HSI P Apr-10 - 19000 30 - 694 694 694 10 829 -135 84 HSI C Apr-10 - 19400 - - 1,028 1,038 1,028 10 1,013 +15 12 HSI P Apr-10 - 19800 990 1,078 995 1,174 995 10 1,189 -194 72 HSI P Apr-10 - 23800 - - 4,445 4,445 4,445 10 4,407 +38 0 HSI P Apr-10 - 24600 - - 5,257 5,257 5,257 10 5,187 +70 0 HSI P Jun-10 - 18600 - - 1,021 1,025 1,021 10 1,076 -55 990 HSI P Jun-10 - 19400 - - 1,433 1,468 1,428 10 1,438 -5 181 HSI C Jun-10 - 21600 - - 430 430 430 10 378 +52 336 MHI C Mar-10 - 21600 - - 143 150 106 10 115 +28 20 HSI C Mar-10 - 23400 20 24 25 25 17 9 8 +17 2,018 HSI C Mar-10 - 23600 17 22 18 20 15 9 5 +13 491 HSI C Apr-10 - 24000 - - 38 38 28 9 24 +14 9 HSI P Dec-10 - 9600 77 90 77 83 77 9 45 +32 148 MHI C Feb-10 - 21400 32 34 32 32 21 9 17 +15 90 MHI P Mar-10 - 19000 470 525 480 615 480 9 622 -142 115 HHI P Feb-10 - 11600 490 599 498 709 498 8 720 -222 939 HHI C Mar-10 - 13000 - 77 60 60 44 8 34 +26 2,321 HSI P Mar-10 - 19400 619 667 628 708 628 8 771 -143 2,043 HSI P Apr-10 - 16800 - - 226 240 210 8 278 -52 22 HSI C Jun-10 - 24000 89 - 92 92 85 8 47 +45 3,647 HSI C Jun-10 - 30000 4 10 5 5 5 8 1 +4 255 MHI P Feb-10 - 20200 - - 680 885 661 8 890 -210 161 MHI P Feb-10 - 21200 1,408 - 1,620 1,650 1,550 8 1,709 -89 73 HHI C Feb-10 - 10800 - - 436 436 404 7 400 +36 17 HHI C Feb-10 - 12800 9 - 12 13 10 7 4 +8 2,355 HSI C Mar-10 - 23800 11 - 14 14 12 7 4 +10 171 HSI P Apr-10 - 17400 - - 299 333 299 7 394 -95 9 HSI C Apr-10 - 20200 668 745 695 695 695 7 697 -2 274 HSI C Apr-10 - 21800 - - 238 240 200 7 219 +19 25 HSI P Jun-10 - 11400 15 - 33 35 33 7 43 -10 55 MHI C Feb-10 - 19000 - - 905 953 748 7 772 +133 20 MHI C Feb-10 - 19200 - - 788 800 580 7 640 +148 9 MHI C Feb-10 - 21200 28 66 48 48 30 7 28 +20 125 MHI C Feb-10 - 23000 5 8 5 8 5 7 1 +4 56 MHI P Mar-10 - 18800 419 468 426 544 426 7 550 -124 23 HHI P Feb-10 - 9800 12 - 21 31 21 6 54 -33 117 HHI C Apr-10 - 12200 248 - 254 254 254 6 208 +46 151 HSI C Feb-10 - 18200 - - 1,516 1,516 1,516 6 1,390 +126 13 HSI P Feb-10 - 20800 1,100 1,250 1,133 1,395 1,079 6 1,341 -208 1,551 HSI C Mar-10 - 19400 - - 860 860 800 6 846 +14 816 HSI C Apr-10 - 23400 - - 60 60 60 6 49 +11 0 HSI P Jun-10 - 13200 - - 95 95 95 6 115 -20 78 HSI P Jun-10 - 16600 - - 475 495 475 6 510 -35 48 HSI P Sep-10 - 16800 - - 837 837 820 6 908 -71 517 MHI P Mar-10 - 18400 320 - 339 420 333 6 440 -101 18 MHI C Mar-10 - 19800 676 737 713 737 640 6 635 +78 20 MHI C Mar-10 - 20200 492 554 476 476 418 6 452 +24 17 MHI C Mar-10 - 21000 227 600 260 260 203 6 218 +42 60 HHI P Mar-10 - 11200 499 568 545 612 526 5 665 -120 2,532 HHI C Mar-10 - 12200 - - 180 180 115 5 128 +52 845 HHI P Jun-10 - 10000 - - 478 478 478 5 572 -94 1,852 HSI P Feb-10 - 21000 - - 1,323 1,323 1,250 5 1,533 -210 4,667 HSI C Feb-10 - 25000 - 2 2 2 2 5 1 +1 1,783 HSI P Mar-10 - 14400 7 21 21 21 21 5 39 -18 6 HSI P Apr-10 - 17600 - - 377 377 377 5 436 -59 40 HSI P Apr-10 - 18800 35 - 724 724 724 5 757 -33 12 HSI C Apr-10 - 21200 - - 372 372 372 5 346 +26 118 HSI P Jun-10 - 12600 - - 65 65 65 5 84 -19 17 HSI P Jun-10 - 14200 141 - 150 150 150 5 185 -35 92 HSI P Jun-10 - 14400 154 - 170 170 170 5 203 -33 195 HSI C Jun-10 - 22000 328 - 323 323 323 5 287 +36 2,255 HSI P Sep-10 - 18000 - - 1,221 1,221 1,221 5 1,265 -44 21 MHI P Feb-10 - 17600 - 89 29 36 29 5 60 -31 22 MHI C Feb-10 - 22600 4 12 5 5 5 5 1 +4 48 MHI C Mar-10 - 21400 - 460 155 155 140 5 150 +5 13 MHI C Mar-10 - 22000 88 118 103 103 81 5 73 +30 71 MHI C Jun-10 - 22600 - - 200 238 200 5 176 +24 1 HHI C Feb-10 - 13200 2 11 7 7 4 4 1 +6 597 HSI C Feb-10 - 24200 1 2 1 1 1 4 1 0 233 HSI P Mar-10 - 15800 44 69 50 71 50 4 95 -45 408 MHI P Feb-10 - 20400 - - 830 930 830 4 1,046 -216 124 MHI P Mar-10 - 17000 115 - 135 171 125 4 194 -59 30 MHI P Mar-10 - 17800 - - 230 277 230 4 308 -78 20 MHI C Mar-10 - 19600 - - 813 813 675 4 708 +105 26 MHI P Mar-10 - 19600 702 756 767 793 750 4 860 -93 41 MHI C Mar-10 - 22200 31 - 78 78 58 4 55 +23 21 HHI C Feb-10 - 14000 - 4 2 2 2 3 1 +1 684 HHI C Mar-10 - 12600 - - 98 98 80 3 70 +28 3,360 HSI P Mar-10 - 14000 9 17 13 13 13 3 30 -17 118 HSI C Apr-10 - 17800 - - 2,024 2,024 2,024 3 2,107 -83 0 HSI C Apr-10 - 18600 - - 1,547 1,547 1,547 3 1,535 +12 0 HSI C Apr-10 - 23200 - - 55 56 54 3 61 -6 2 HSI C Jun-10 - 23200 143 - 151 151 150 3 104 +47 279 HSI C Jun-10 - 25000 - - 60 60 57 3 13 +47 1,888 HSI P Dec-10 - 10000 - 150 97 97 97 3 57 +40 109 MHI P Feb-10 - 17400 16 40 20 26 20 3 48 -28 14 MHI P Feb-10 - 21000 - - 1,430 1,460 1,430 3 1,533 -103 121 MHI P Mar-10 - 17400 - - 170 210 170 3 245 -75 14 MHI P Mar-10 - 17600 - - 225 225 225 3 275 -50 13 MHI P Mar-10 - 18200 - - 290 341 290 3 387 -97 19 MHI P Mar-10 - 18600 - 405 397 453 397 3 489 -92 22 MHI C Mar-10 - 19400 - - 925 938 805 3 846 +79 3 MHI C Mar-10 - 21200 210 570 222 222 158 3 177 +45 31 MHI C Mar-10 - 22400 31 - 50 53 50 3 42 +8 22 HHI C Feb-10 - 13000 5 11 9 10 9 2 2 +7 845 HHI P Mar-10 - 8800 - - 60 60 60 2 82 -22 299 HHI C Mar-10 - 12800 - - 55 60 55 2 50 +5 2,759 HSI P Mar-10 - 13000 2 7 8 8 8 2 16 -8 1,886 HSI P Mar-10 - 21000 - - 1,516 1,550 1,516 2 1,763 -247 3,042 HSI C Mar-10 - 26000 1 - 2 2 2 2 1 +1 414 HSI P Apr-10 - 17000 - - 244 244 244 2 310 -66 37 HSI P Apr-10 - 17200 - - 278 281 278 2 344 -66 32 HSI P Apr-10 - 24000 - - 4,583 4,583 4,583 2 4,600 -17 0 HSI P Jun-10 - 16800 - - 463 485 463 2 551 -88 51 HSI P Jun-10 - 19000 - - 1,120 1,140 1,120 2 1,282 -162 3,277 HSI C Jun-10 - 20200 - - 817 817 817 2 817 0 5 HSI C Jun-10 - 22600 214 - 218 218 210 2 176 +42 100 HSI C Jun-10 - 23400 130 - 140 140 140 2 86 +54 949 HSI C Jun-10 - 35000 1 - 1 1 1 2 1 0 46 MHI P Feb-10 - 16000 2 6 8 8 8 2 10 -2 11 MHI C Feb-10 - 21800 18 23 19 22 19 2 6 +13 117 MHI C Feb-10 - 22000 12 16 15 15 11 2 4 +11 82 MHI C Feb-10 - 22200 5 18 10 10 8 2 2 +8 49 MHI C Feb-10 - 22400 4 13 8 10 8 2 1 +7 44 MHI P Mar-10 - 16000 - - 77 77 73 2 107 -30 15 MHI P Mar-10 - 16200 - 138 77 100 77 2 121 -44 1 MHI C Mar-10 - 19200 - - 1,074 1,074 877 2 940 +134 2 MHI C Mar-10 - 21800 - 400 104 104 96 2 90 +14 15 MHI C Mar-10 - 23000 32 - 23 23 23 2 16 +7 36 MHI P Jun-10 - 15000 - - 233 233 233 2 265 -32 11 MHI P Jun-10 - 17600 - - 720 720 720 2 747 -27 3 MHI P Jun-10 - 18800 - - 1,150 1,150 1,150 2 1,165 -15 7 MHI C Jun-10 - 20800 - - 597 597 597 2 596 +1 4 HHI C Feb-10 - 10600 - - 570 570 570 1 542 +28 8 HHI C Feb-10 - 13400 - 7 5 5 5 1 1 +4 750 HHI C Mar-10 - 10600 - - 760 760 760 1 759 +1 6 HHI P Mar-10 - 10600 281 331 340 340 340 1 403 -63 2,796 HHI C Mar-10 - 13400 23 - 24 24 24 1 15 +9 3,935 HHI C Mar-10 - 13600 13 - 27 27 27 1 10 +17 2,128 HHI P Apr-10 - 10600 393 467 436 436 436 1 526 -90 75 HHI P Jun-10 - 9600 - - 439 439 439 1 450 -11 2 HSI C Feb-10 - 18600 - - 1,200 1,200 1,200 1 1,077 +123 30 HSI P Feb-10 - 21200 - - 1,750 1,750 1,750 1 1,709 +41 994 HSI P Mar-10 - 14800 17 36 31 31 31 1 51 -20 472 HSI P Mar-10 - 20400 216 - - - - 1 1,336 N/A 1,345 HSI P Mar-10 - 20600 - - 1,390 1,390 1,390 1 1,456 -66 2,143 HSI P Mar-10 - 20800 - - - - - 1 1,600 N/A 1,211 HSI P Mar-10 - 22000 - - 2,360 2,360 2,360 1 2,647 -287 2,037 HSI P Mar-10 - 22200 - - 2,711 2,711 2,711 1 2,800 -89 368 HSI P Apr-10 - 17800 320 - 390 390 390 1 483 -93 38 HSI P Jun-10 - 15800 301 - 350 350 350 1 371 -21 49 HSI P Jun-10 - 17400 - - 599 599 599 1 709 -110 887 HSI P Jun-10 - 17600 - - 670 670 670 1 747 -77 42 HSI C Jun-10 - 19800 - - 1,080 1,080 1,080 1 984 +96 6 HSI C Jun-10 - 20400 - - 800 800 800 1 748 +52 280 HSI P Jun-10 - 20400 - - 1,870 1,870 1,870 1 1,988 -118 488 HSI C Jun-10 - 20800 - - 617 617 617 1 596 +21 11 HSI C Jun-10 - 21000 - - 560 560 560 1 547 +13 1,614 HSI C Jun-10 - 29000 - - 8 8 8 1 1 +7 64 HSI P Dec-10 - 10800 88 180 140 140 140 1 96 +44 364 HSI P Dec-10 - 15000 600 680 620 620 620 1 618 +2 210 HSI P Dec-10 - 19400 - - 2,128 2,128 2,128 1 2,192 -64 225 MHI P Feb-10 - 16200 3 9 10 10 10 1 13 -3 0 MHI C Feb-10 - 18000 - - 1,750 1,750 1,750 1 1,594 +156 14 MHI C Feb-10 - 18800 - - 980 980 980 1 919 +61 1 MHI P Feb-10 - 21400 - - 1,712 1,712 1,712 1 1,901 -189 73 MHI P Mar-10 - 15200 - - 44 44 44 1 65 -21 5 MHI P Mar-10 - 15600 23 53 50 50 50 1 84 -34 6 MHI P Mar-10 - 15800 - - 50 50 50 1 95 -45 5 MHI P Mar-10 - 16400 - - 85 85 85 1 136 -51 10 MHI P Mar-10 - 19800 793 852 900 900 900 1 976 -76 21 MHI P Mar-10 - 20000 - - 899 899 899 1 1,075 -176 50 MHI C Mar-10 - 20400 414 468 426 426 426 1 379 +47 48 MHI C Mar-10 - 20600 370 400 333 333 333 1 318 +15 38 MHI C Mar-10 - 20800 284 342 305 305 305 1 265 +40 44 MHI P Mar-10 - 21000 - - 1,718 1,718 1,718 1 1,763 -45 18 MHI P Mar-10 - 21200 - - 1,888 1,888 1,888 1 1,959 -71 10 MHI P Mar-10 - 21400 - - 2,103 2,103 2,103 1 2,124 -21 8 MHI P Mar-10 - 21600 - - 2,238 2,238 2,238 1 2,296 -58 5 MHI C Mar-10 - 22800 39 - 32 32 32 1 22 +10 14 MHI P Mar-10 - 25000 - - 5,261 5,261 5,261 1 5,550 -289 4 MHI P Jun-10 - 16600 - - 450 450 450 1 510 -60 1 MHI P Jun-10 - 19400 - - 1,430 1,430 1,430 1 1,438 -8 4 MHI C Jun-10 - 20400 - - 733 733 733 1 748 -15 1 MHI C Sep-10 - 21000 - - 847 847 847 1 845 +2 0