0001,20090108,78.55,78.85,74.85,76.55,5372713
0002,20090108,51.70,52.30,51.35,51.60,7682421
0003,20090108,12.18,12.18,11.98,12.06,14834437
0004,20090108,22.00,22.00,20.60,21.00,6391377
0005,20090108,74.80,75.00,74.00,74.00,14825372
0006,20090108,41.60,42.30,41.60,42.10,4195532
0007,20090108,0.47,0.50,0.47,0.475,880000
0008,20090108,3.53,3.68,3.49,3.65,65051296
0009,20090108,0.13,0.13,0.13,0.13,100000
0010,20090108,27.70,27.70,25.65,26.35,1194650
0011,20090108,101.00,102.90,100.30,101.60,2529874
0012,20090108,34.00,34.00,31.45,32.45,7036982
0013,20090108,43.80,44.45,41.45,42.55,8209173
0014,20090108,13.80,14.02,13.08,13.38,1435297
0015,20090108,0.425,0.425,0.425,0.425,0
0016,20090108,71.30,73.00,69.50,71.00,10339360
0017,20090108,9.03,9.10,8.71,8.85,39595876
0018,20090108,0.73,0.73,0.72,0.72,2362794
0019,20090108,59.00,59.00,53.65,54.25,2828228
0020,20090108,18.00,18.00,16.46,16.62,1677009
0021,20090108,0.235,0.235,0.235,0.235,0
0022,20090108,0.059,0.059,0.059,0.059,760000
0023,20090108,17.52,17.52,16.98,17.16,8753063
0024,20090108,0.154,0.154,0.154,0.154,10000
0025,20090108,4.00,4.00,4.00,4.00,10000
0026,20090108,39.00,39.00,39.00,40.00,600
0027,20090108,1.54,1.64,1.39,1.42,32172062
0028,20090108,2.03,2.05,1.94,1.97,2980000
0029,20090108,1.28,1.28,1.28,1.28,0
0030,20090108,0.30,0.30,0.30,0.30,0
0031,20090108,0.52,0.52,0.495,0.495,11247000
0032,20090108,6.03,6.03,6.02,6.03,16000
0033,20090108,0.91,0.91,0.91,0.91,50000
0034,20090108,3.79,4.34,3.70,3.98,18818700
0035,20090108,1.13,1.13,1.05,1.06,1706270
0036,20090108,0.45,0.45,0.45,0.45,0
0037,20090108,0.135,0.135,0.135,0.135,0
0038,20090108,1.89,1.89,1.78,1.79,13337000
0039,20090108,0.23,0.23,0.23,0.23,0
0040,20090108,0.52,0.52,0.52,0.52,0
0041,20090108,9.38,9.43,9.20,9.34,1988090
0042,20090108,0.66,0.71,0.62,0.63,2622000
0043,20090108,0.16,0.165,0.16,0.165,704000
0044,20090108,71.00,72.00,68.95,70.25,153676
0045,20090108,6.70,6.75,6.59,6.70,2382440
0046,20090108,0.68,0.68,0.68,0.68,50000
0047,20090108,0.43,0.43,0.43,0.43,12000
0048,20090108,0.66,0.66,0.66,0.66,0
0049,20090108,3.18,3.20,3.11,3.11,45000
0050,20090108,4.20,4.20,4.13,4.13,27000
0051,20090108,6.90,6.90,6.90,6.90,0
0052,20090108,5.45,5.53,5.41,5.45,283500
0053,20090108,45.00,45.10,44.05,44.55,894864
0054,20090108,25.10,25.30,24.00,25.30,731230
0055,20090108,0.063,0.071,0.063,0.068,7590000
0056,20090108,0.74,0.74,0.70,0.73,1013433
0057,20090108,1.72,1.72,1.55,1.66,482000
0058,20090108,0.112,0.112,0.112,0.112,0
0059,20090108,0.31,0.31,0.31,0.31,2000
0060,20090108,0.80,0.80,0.80,0.80,0
0061,20090108,0.077,0.077,0.069,0.074,2422000
0062,20090108,19.40,19.40,18.82,18.82,67200
0063,20090108,0.078,0.078,0.078,0.078,0
0064,20090108,0.24,0.24,0.226,0.227,3128000
0066,20090108,17.70,17.94,17.48,17.62,4316892
0068,20090108,2.37,2.37,2.37,2.37,0
0069,20090108,9.68,9.95,9.54,9.86,5308690
0070,20090108,0.056,0.059,0.05,0.055,220000
0071,20090108,5.37,5.37,5.37,5.37,0
0074,20090108,0.83,0.83,0.76,0.78,2158000
0075,20090108,1.22,1.22,1.22,1.22,0
0076,20090108,0.041,0.042,0.04,0.041,16174000
0077,20090108,1.08,1.08,1.08,1.08,0
0078,20090108,2.22,2.23,2.02,2.11,1350000
0079,20090108,0.29,0.29,0.29,0.29,0
0080,20090108,12.92,12.94,12.90,12.90,817000
0081,20090108,2.46,2.46,2.30,2.30,4000
0082,20090108,0.185,0.193,0.175,0.176,12778000
0083,20090108,9.05,9.05,8.30,8.40,13098843
0084,20090108,0.42,0.42,0.42,0.42,0
0085,20090108,0.48,0.48,0.45,0.46,144000
0086,20090108,4.00,4.12,3.80,3.90,1566000
0087,20090108,10.92,11.02,10.70,10.78,514469
0088,20090108,2.72,2.78,2.71,2.72,659000
0089,20090108,2.35,2.35,2.35,2.35,8000
0091,20090108,0.049,0.049,0.047,0.047,1870000
0092,20090108,0.30,0.30,0.28,0.28,5748000
0093,20090108,0.91,0.91,0.91,0.91,122000
0094,20090108,0.48,0.48,0.48,0.48,0
0095,20090108,0.18,0.18,0.175,0.175,200000
0096,20090108,153.50,153.50,153.50,153.50,0
0097,20090108,0.48,0.485,0.46,0.47,21983210
0098,20090108,1.08,1.08,1.00,1.05,110000
0099,20090108,0.48,0.48,0.48,0.48,2000
0100,20090108,1.60,1.68,1.50,1.61,3067000
0101,20090108,19.08,19.12,17.18,17.76,6640346
0102,20090108,1.38,1.38,1.38,1.38,0
0103,20090108,0.39,0.39,0.365,0.37,3816000
0104,20090108,0.48,0.48,0.48,0.48,38000
0105,20090108,11.50,11.50,11.30,11.30,30000
0106,20090108,0.188,0.192,0.188,0.188,656000
0107,20090108,1.48,1.49,1.41,1.43,4168000
0108,20090108,1.52,1.52,1.52,1.52,0
0109,20090108,0.029,0.029,0.028,0.028,1062779
0110,20090108,0.17,0.50,0.17,0.35,10194000
0111,20090108,1.11,1.11,1.11,1.11,0
0112,20090108,1.20,1.20,1.15,1.15,44000
0113,20090108,2.43,2.43,2.26,2.40,2035000
0114,20090108,0.60,0.60,0.60,0.60,0
0115,20090108,0.094,0.11,0.09,0.098,1160000
0116,20090108,4.21,4.29,4.15,4.19,388493
0117,20090108,0.45,0.45,0.45,0.45,0
0118,20090108,0.325,0.325,0.325,0.325,0
0119,20090108,1.86,1.86,1.75,1.75,546000
0120,20090108,0.37,0.37,0.37,0.37,0
0121,20090108,0.09,0.09,0.09,0.09,500000
0122,20090108,0.218,0.218,0.218,0.218,0
0123,20090108,0.83,0.85,0.79,0.81,196000816
0124,20090108,0.72,0.76,0.70,0.71,1026000
0125,20090108,1.88,1.88,1.82,1.86,104000
0126,20090108,0.45,0.45,0.44,0.45,442000
0127,20090108,8.95,9.05,8.50,8.72,2807646
0128,20090108,0.15,0.15,0.15,0.15,892000
0129,20090108,0.065,0.065,0.064,0.064,3170604
0130,20090108,0.77,0.79,0.76,0.79,102000
0131,20090108,1.39,1.40,1.31,1.32,249529
0132,20090108,0.118,0.118,0.118,0.118,0
0133,20090108,9.02,9.02,8.65,8.77,225000
0135,20090108,2.55,2.58,2.44,2.45,5370279
0136,20090108,0.096,0.096,0.093,0.095,11726000
0137,20090108,1.25,1.25,1.17,1.17,1892000
0138,20090108,0.47,0.475,0.40,0.425,5554000
0139,20090108,0.061,0.061,0.061,0.061,100000
0140,20090108,0.15,0.15,0.15,0.15,0
0141,20090108,0.40,0.40,0.40,0.40,0
0142,20090108,2.87,2.90,2.78,2.90,2480802
0143,20090108,0.024,0.025,0.022,0.025,620000
0144,20090108,16.58,16.66,16.00,16.22,9399794
0145,20090108,0.63,0.75,0.63,0.75,47000
0146,20090108,1.30,1.30,1.30,1.30,20000
0147,20090108,1.05,1.05,1.05,1.05,0
0148,20090108,14.00,14.00,13.02,13.40,1783549
0149,20090108,0.23,0.235,0.23,0.235,320000
0151,20090108,2.90,2.91,2.80,2.84,28335700
0152,20090108,0.365,0.365,0.345,0.35,110782496
0154,20090108,1.09,1.09,0.98,1.04,1484000
0155,20090108,0.058,0.059,0.054,0.055,12850000
0156,20090108,0.102,0.11,0.10,0.103,3836000
0157,20090108,1.21,1.21,1.19,1.20,381500
0158,20090108,50.80,50.80,50.80,50.80,0
0159,20090108,0.71,0.73,0.69,0.71,108000
0160,20090108,1.30,1.30,1.29,1.29,88000
0161,20090108,1.90,1.90,1.80,1.83,362000
0162,20090108,0.185,0.205,0.185,0.205,580000
0163,20090108,0.79,0.79,0.74,0.74,791800
0164,20090108,0.395,0.395,0.395,0.39,440000
0165,20090108,10.12,10.20,9.66,9.96,5912000
0166,20090108,0.375,0.38,0.33,0.345,4748000
0167,20090108,0.195,0.195,0.178,0.185,4582000
0168,20090108,16.98,16.98,15.80,16.04,2367000
0170,20090108,2.80,2.80,2.80,2.80,0
0171,20090108,0.76,0.77,0.73,0.73,716000
0172,20090108,0.355,0.36,0.35,0.35,750000
0173,20090108,1.32,1.32,1.22,1.24,3610046
0174,20090108,0.58,0.58,0.58,0.58,0
0175,20090108,0.67,0.68,0.63,0.64,12155000
0176,20090108,0.245,0.245,0.245,0.245,0
0177,20090108,5.99,5.99,5.60,5.74,2931080
0178,20090108,1.90,1.94,1.82,1.85,1976000
0179,20090108,1.79,1.84,1.70,1.73,19829978
0180,20090108,0.31,0.31,0.31,0.31,0
0181,20090108,0.36,0.36,0.33,0.34,641000
0182,20090108,0.219,0.222,0.209,0.213,21295000
0183,20090108,4.90,4.90,4.90,4.90,0
0184,20090108,2.38,2.40,2.38,2.39,76000
0185,20090108,0.065,0.065,0.065,0.065,0
0186,20090108,1.10,1.10,1.10,1.06,30000
0187,20090108,0.71,0.71,0.71,0.71,20000
0188,20090108,0.101,0.101,0.101,0.101,102000
0189,20090108,0.37,0.455,0.37,0.455,44830000
0190,20090108,0.66,0.66,0.62,0.63,21915702
0191,20090108,0.245,0.245,0.245,0.245,420000
0192,20090108,0.10,0.10,0.10,0.10,0
0193,20090108,0.029,0.029,0.028,0.028,15440000
0194,20090108,3.33,3.33,3.24,3.24,364000
0195,20090108,2.38,2.38,2.38,2.38,0
0196,20090108,1.07,1.08,1.01,1.01,10440000
0197,20090108,0.64,0.64,0.58,0.60,13115000
0198,20090108,0.355,0.355,0.355,0.355,0
0199,20090108,0.04,0.042,0.04,0.041,870000
0200,20090108,3.23,3.27,2.80,2.85,19281000
0201,20090108,0.084,0.084,0.084,0.084,0
0202,20090108,0.033,0.037,0.031,0.037,285950016
0203,20090108,2.82,2.82,2.60,2.65,25297100
0204,20090108,1.12,1.27,1.11,1.25,60000
0205,20090108,0.205,0.205,0.205,0.205,0
0207,20090108,0.32,0.32,0.32,0.32,0
0208,20090108,0.53,0.66,0.50,0.58,52087500
0209,20090108,0.13,0.13,0.13,0.13,0
0210,20090108,1.51,1.51,1.40,1.49,728000
0211,20090108,0.018,0.018,0.018,0.018,0
0212,20090108,8.10,8.10,8.10,8.10,0
0213,20090108,0.29,0.29,0.29,0.29,100000
0214,20090108,0.60,0.60,0.60,0.60,0
0216,20090108,0.61,0.61,0.61,0.61,0
0217,20090108,0.53,0.54,0.51,0.52,2670000
0218,20090108,2.80,2.84,2.77,2.80,3870000
0219,20090108,0.49,0.49,0.49,0.49,0
0220,20090108,2.15,2.15,2.06,2.10,1864000
0221,20090108,0.128,0.129,0.123,0.129,1728000
0222,20090108,2.10,2.10,2.00,2.04,1498000
0223,20090108,0.29,0.29,0.28,0.28,110000
0224,20090108,0.36,0.36,0.36,0.36,0
0225,20090108,3.40,3.45,3.40,3.45,86000
0226,20090108,1.73,1.73,1.60,1.62,480000
0227,20090108,0.75,0.75,0.72,0.73,6368000
0228,20090108,0.095,0.10,0.095,0.10,284000
0229,20090108,0.56,0.59,0.56,0.59,38000
0230,20090108,0.77,0.81,0.71,0.81,13454000
0231,20090108,0.059,0.069,0.059,0.068,5780000
0232,20090108,0.136,0.139,0.129,0.13,10310000
0233,20090108,0.46,0.465,0.455,0.455,9610000
0234,20090108,0.088,0.09,0.088,0.09,177900
0235,20090108,0.13,0.13,0.106,0.113,545000
0236,20090108,1.09,1.09,1.09,1.09,12000
0237,20090108,2.75,2.75,2.75,2.75,0
0239,20090108,0.88,0.88,0.88,0.88,10000
0240,20090108,0.146,0.146,0.131,0.143,650000
0241,20090108,0.156,0.162,0.148,0.148,5800000
0242,20090108,2.63,2.71,2.50,2.54,30252948
0243,20090108,0.128,0.134,0.115,0.134,410000
0244,20090108,0.194,0.194,0.178,0.19,271000
0245,20090108,0.05,0.054,0.049,0.049,34550000
0247,20090108,25.00,25.00,25.00,25.00,0
0248,20090108,0.15,0.15,0.15,0.15,0
0250,20090108,0.049,0.049,0.044,0.046,1900000
0251,20090108,2.40,2.40,2.40,2.40,32000
0252,20090108,1.90,1.90,1.90,1.90,0
0253,20090108,1.01,1.01,1.00,1.01,36000
0254,20090108,0.092,0.092,0.09,0.09,200000
0255,20090108,2.28,2.28,2.28,2.28,16000
0256,20090108,0.43,0.43,0.41,0.415,3656000
0257,20090108,1.41,1.43,1.37,1.39,13330000
0258,20090108,1.50,1.52,1.48,1.48,106570
0259,20090108,0.33,0.33,0.33,0.33,0
0260,20090108,0.115,0.118,0.115,0.115,1730000
0261,20090108,0.012,0.012,0.01,0.011,323360000
0262,20090108,0.13,0.13,0.13,0.13,0
0263,20090108,0.178,0.178,0.151,0.155,3208000
0264,20090108,0.48,0.48,0.475,0.48,200000
0265,20090108,0.80,0.80,0.80,0.80,0
0266,20090108,4.50,4.50,4.50,4.50,0
0267,20090108,11.60,11.80,10.50,10.70,24960708
0268,20090108,0.94,0.95,0.86,0.88,12640000
0269,20090108,0.047,0.049,0.045,0.046,6000000
0270,20090108,2.93,3.06,2.93,3.06,8147979
0271,20090108,0.305,0.305,0.30,0.30,100000
0272,20090108,2.30,2.30,2.16,2.21,12504000
0273,20090108,0.60,0.62,0.57,0.57,513088
0274,20090108,0.42,0.425,0.395,0.405,10298000
0275,20090108,1.38,1.38,0.87,0.95,1544888
0276,20090108,2.79,2.91,2.55,2.56,60876620
0277,20090108,2.80,2.80,2.80,2.80,0
0278,20090108,1.73,1.73,1.73,1.73,0
0279,20090108,0.155,0.155,0.15,0.154,7364379
0280,20090108,0.41,0.43,0.41,0.43,74000
0281,20090108,0.165,0.179,0.16,0.177,284000
0282,20090108,0.96,0.97,0.94,0.95,2976000
0283,20090108,3.90,4.49,3.90,4.45,4000
0285,20090108,2.90,2.90,2.75,2.81,3945500
0286,20090108,0.242,0.247,0.226,0.227,23510000
0287,20090108,3.50,3.50,3.50,3.50,0
0288,20090108,0.069,0.072,0.061,0.072,710000
0289,20090108,8.20,8.20,8.15,8.22,40424
0290,20090108,0.305,0.305,0.305,0.305,0
0291,20090108,14.10,14.52,13.80,13.86,1860849
0292,20090108,0.034,0.034,0.031,0.031,10180000
0293,20090108,10.00,10.00,8.97,8.97,12377899
0294,20090108,1.04,1.04,1.01,1.01,40000
0295,20090108,0.024,0.024,0.02,0.021,3710000
0296,20090108,0.49,0.495,0.465,0.465,800000
0297,20090108,4.06,4.06,3.85,3.92,8887046
0298,20090108,0.185,0.19,0.179,0.182,9203000
0299,20090108,0.60,0.62,0.58,0.60,1924000
0300,20090108,3.80,3.80,3.51,3.51,2079000
0302,20090108,44.70,44.70,42.85,44.25,186749
0303,20090108,30.30,30.30,27.25,27.70,987576
0304,20090108,1.50,1.50,1.50,1.50,0
0305,20090108,0.52,0.52,0.50,0.52,110000
0306,20090108,0.80,0.80,0.80,0.80,0
0307,20090108,0.072,0.072,0.072,0.072,0
0308,20090108,1.51,1.52,1.40,1.42,22790502
0309,20090108,0.181,0.181,0.181,0.183,3000
0310,20090108,0.45,0.45,0.45,0.45,0
0311,20090108,0.57,0.57,0.57,0.57,100000
0313,20090108,0.07,0.07,0.07,0.07,1100000
0315,20090108,5.95,5.95,5.55,5.90,2237780
0316,20090108,18.80,18.86,18.10,18.30,1821398
0317,20090108,10.40,10.78,9.60,9.79,5455000
0318,20090108,0.067,0.068,0.066,0.066,620000
0319,20090108,0.90,0.94,0.88,0.92,102000
0320,20090108,0.46,0.46,0.46,0.45,50000
0321,20090108,3.28,3.33,3.27,3.28,1184314
0322,20090108,8.21,8.52,8.21,8.50,3397360
0323,20090108,2.91,2.92,2.73,2.75,36991976
0326,20090108,0.111,0.118,0.11,0.118,1225000
0328,20090108,1.36,1.38,1.35,1.36,72000
0329,20090108,0.147,0.147,0.147,0.147,8000
0330,20090108,46.50,46.50,42.90,43.50,3159366
0332,20090108,0.12,0.155,0.115,0.117,44790000
0333,20090108,0.29,0.30,0.29,0.29,168000
0334,20090108,0.204,0.204,0.175,0.185,3634000
0335,20090108,0.70,0.70,0.70,0.70,0
0336,20090108,4.56,4.70,4.46,4.59,7675000
0337,20090108,1.04,1.06,1.02,1.05,4939000
0338,20090108,2.05,2.12,1.99,2.01,10792792
0339,20090108,0.30,0.30,0.245,0.25,190000
0340,20090108,0.221,0.221,0.221,0.221,0
0341,20090108,14.78,15.00,14.78,14.84,232664
0342,20090108,0.27,0.27,0.25,0.25,274000
0343,20090108,0.35,0.35,0.34,0.34,629000
0345,20090108,3.30,3.30,3.24,3.25,836000
0346,20090108,0.91,0.95,0.91,0.94,37870000
0347,20090108,9.02,9.40,8.31,8.48,60639748
0348,20090108,0.075,0.084,0.07,0.072,2416000
0349,20090108,8.28,8.28,8.07,8.12,2049722
0350,20090108,0.84,0.85,0.83,0.85,1926000
0351,20090108,0.076,0.076,0.073,0.075,10550000
0352,20090108,0.33,0.38,0.31,0.34,878000
0353,20090108,0.036,0.04,0.035,0.036,9314000
0355,20090108,0.36,0.375,0.36,0.36,3444400
0357,20090108,3.23,3.23,3.02,3.02,875000
0358,20090108,7.00,7.05,6.37,6.41,49146804
0359,20090108,0.52,0.56,0.52,0.52,1240000
0360,20090108,0.84,0.85,0.84,0.85,12000
0361,20090108,0.33,0.33,0.33,0.33,0
0362,20090108,0.202,0.215,0.202,0.203,140000
0363,20090108,19.10,19.86,18.92,19.60,4755135
0365,20090108,0.13,0.13,0.13,0.13,4000000
0366,20090108,2.50,2.82,2.50,2.75,647350
0367,20090108,0.38,0.39,0.375,0.38,2188000
0368,20090108,2.15,2.15,2.01,2.05,4678500
0369,20090108,1.21,1.21,1.20,1.21,42000
0370,20090108,0.038,0.038,0.035,0.037,5354000
0371,20090108,1.10,1.22,0.95,0.96,2254000
0372,20090108,0.09,0.09,0.083,0.084,616000
0373,20090108,13.94,13.94,13.94,13.88,2166
0374,20090108,2.68,2.68,2.68,2.68,0
0375,20090108,2.95,3.00,2.95,2.96,24000
0376,20090108,0.10,0.10,0.10,0.10,0
0377,20090108,0.40,0.40,0.40,0.40,0
0378,20090108,2.22,2.22,2.22,2.22,0
0379,20090108,0.15,0.175,0.15,0.165,600000
0380,20090108,0.025,0.025,0.023,0.023,32620000
0381,20090108,0.23,0.24,0.23,0.24,420000
0382,20090108,0.155,0.157,0.151,0.151,1006000
0383,20090108,0.60,0.62,0.54,0.54,7842000
0384,20090108,1.16,1.17,1.10,1.14,11656000
0385,20090108,0.162,0.162,0.162,0.162,0
0386,20090108,5.02,5.02,4.70,4.72,169285616
0387,20090108,0.61,0.61,0.61,0.61,0
0388,20090108,82.50,82.50,78.50,78.50,11342281
0390,20090108,5.54,5.54,5.28,5.35,24005368
0391,20090108,0.205,0.205,0.205,0.205,0
0392,20090108,29.00,29.40,28.40,29.10,409390
0393,20090108,2.04,2.04,1.99,2.02,124000
0395,20090108,3.72,3.72,3.36,3.36,47600
0397,20090108,0.014,0.015,0.013,0.014,459360000
0398,20090108,1.12,1.15,1.10,1.15,1234000
0399,20090108,0.37,0.37,0.345,0.355,10382400
0402,20090108,0.149,0.15,0.14,0.145,366000
0403,20090108,0.30,0.315,0.30,0.30,204000
0404,20090108,0.58,0.58,0.56,0.57,414000
0405,20090108,1.83,1.86,1.81,1.82,1236882
0406,20090108,0.69,0.69,0.66,0.67,180000
0408,20090108,2.25,2.25,2.21,2.21,260000
0409,20090108,0.285,0.305,0.285,0.295,2066000
0410,20090108,3.30,3.37,3.02,3.02,5659500
0411,20090108,3.40,3.40,3.40,3.40,0
0412,20090108,0.48,0.495,0.48,0.49,150020
0413,20090108,0.43,0.43,0.43,0.43,0
0416,20090108,2.80,2.80,2.78,2.78,1872000
0417,20090108,0.81,0.81,0.81,0.81,0
0418,20090108,0.22,0.225,0.191,0.195,1526000
0419,20090108,0.042,0.042,0.039,0.039,52750000
0420,20090108,0.385,0.395,0.355,0.365,1822240
0422,20090108,0.68,0.68,0.64,0.66,1249000
0423,20090108,1.40,1.40,1.36,1.40,106000
0425,20090108,3.09,3.16,2.94,3.12,3596000
0426,20090108,0.244,0.244,0.244,0.244,0
0428,20090108,4.80,4.80,4.80,4.80,30000
0430,20090108,0.061,0.061,0.061,0.061,0
0431,20090108,0.25,0.25,0.25,0.25,0
0432,20090108,1.65,1.68,1.58,1.68,4020388
0433,20090108,0.061,0.063,0.06,0.061,4258433
0435,20090108,1.44,1.44,1.41,1.41,1257000
0438,20090108,0.33,0.335,0.32,0.325,1204000
0439,20090108,0.025,0.025,0.025,0.025,0
0440,20090108,21.60,21.60,19.68,20.75,427272
0444,20090108,0.33,0.36,0.33,0.33,78000
0448,20090108,0.295,0.295,0.29,0.295,818000
0450,20090108,1.26,1.26,1.20,1.21,190000
0451,20090108,1.11,1.11,1.11,1.11,0
0455,20090108,0.41,0.41,0.38,0.38,94000
0456,20090108,0.265,0.265,0.265,0.265,0
0457,20090108,0.355,0.355,0.355,0.355,0
0458,20090108,1.10,1.10,1.10,1.10,0
0462,20090108,0.39,0.39,0.38,0.385,1638000
0464,20090108,0.275,0.285,0.275,0.285,284000
0467,20090108,0.375,0.375,0.36,0.375,6918000
0469,20090108,0.103,0.105,0.10,0.103,1484000
0471,20090108,0.045,0.045,0.045,0.045,4560000
0472,20090108,0.26,0.265,0.26,0.26,1590000
0474,20090108,0.40,0.40,0.40,0.40,0
0475,20090108,0.42,0.42,0.42,0.42,122000
0476,20090108,0.185,0.193,0.18,0.187,2830000
0477,20090108,0.48,0.48,0.47,0.47,588000
0479,20090108,0.025,0.025,0.025,0.025,0
0480,20090108,1.94,1.94,1.85,1.87,2185997
0482,20090108,1.26,1.26,1.24,1.24,64000
0483,20090108,1.00,1.00,0.99,0.99,40000
0485,20090108,0.235,0.235,0.235,0.235,0
0487,20090108,0.59,0.64,0.59,0.62,1624000
0488,20090108,0.077,0.078,0.07,0.073,57715464
0489,20090108,2.98,2.98,2.71,2.75,33792148
0491,20090108,0.022,0.023,0.021,0.023,3088000
0493,20090108,1.12,1.12,1.12,1.12,0
0494,20090108,14.32,14.48,13.68,13.74,12795410
0495,20090108,0.10,0.10,0.10,0.10,0
0496,20090108,0.92,1.04,0.77,0.83,654000
0497,20090108,0.097,0.10,0.096,0.10,2700000
0498,20090108,0.405,0.415,0.37,0.385,18866000
0499,20090108,0.016,0.016,0.014,0.015,10288720
0500,20090108,0.234,0.234,0.215,0.216,3826000
0501,20090108,0.01,0.01,0.01,0.01,0
0502,20090108,0.58,0.58,0.58,0.58,0
0504,20090108,0.03,0.03,0.027,0.027,3468603
0505,20090108,0.75,0.75,0.73,0.73,703000
0506,20090108,3.00,3.00,2.79,2.83,1391400
0508,20090108,0.77,0.77,0.77,0.77,100000
0509,20090108,0.185,0.189,0.174,0.179,3320000
0511,20090108,24.80,25.00,24.50,25.00,583532
0512,20090108,0.20,0.20,0.20,0.20,220000
0513,20090108,0.66,0.66,0.66,0.66,0
0515,20090108,0.395,0.395,0.385,0.38,102000
0516,20090108,0.215,0.215,0.215,0.215,0
0517,20090108,1.86,1.89,1.79,1.81,6556000
0518,20090108,1.02,1.02,1.00,1.00,138000
0519,20090108,0.192,0.192,0.192,0.192,0
0521,20090108,0.365,0.365,0.34,0.34,20789750
0522,20090108,28.30,28.80,27.50,27.90,2662797
0524,20090108,0.35,0.75,0.35,0.40,42000
0525,20090108,3.05,3.05,2.86,2.87,4250612
0526,20090108,0.16,0.16,0.16,0.16,0
0527,20090108,0.275,0.275,0.275,0.275,0
0528,20090108,0.34,0.34,0.34,0.34,0
0528,20090108,0.34,0.34,0.34,0.34,0
0529,20090108,1.10,1.10,1.10,1.10,10000
0530,20090108,0.036,0.036,0.032,0.034,15150000
0531,20090108,0.78,0.78,0.75,0.75,56136
0532,20090108,0.61,0.61,0.61,0.61,0
0533,20090108,1.06,1.10,1.06,1.07,119000
0535,20090108,0.085,0.093,0.083,0.09,2184000
0536,20090108,0.56,0.58,0.56,0.57,630000
0538,20090108,3.66,3.77,3.50,3.64,3033000
0539,20090108,0.62,0.68,0.55,0.64,5268000
0542,20090108,0.035,0.035,0.035,0.035,0
0543,20090108,0.99,1.00,0.98,0.99,390000
0544,20090108,0.033,0.033,0.029,0.029,13960000
0546,20090108,0.51,0.51,0.495,0.495,1350000
0547,20090108,0.036,0.036,0.036,0.039,40000
0548,20090108,2.83,2.95,2.83,2.89,1306000
0549,20090108,0.16,0.16,0.16,0.16,100000
0550,20090108,0.65,0.65,0.65,0.65,0
0551,20090108,17.10,17.10,15.90,16.00,2762771
0552,20090108,4.81,5.00,4.65,4.67,13308692
0553,20090108,1.04,1.04,1.01,1.01,926000
0554,20090108,0.205,0.215,0.205,0.21,250000
0555,20090108,0.232,0.233,0.217,0.224,14082000
0556,20090108,1.00,1.02,0.98,0.98,306000
0557,20090108,0.485,0.485,0.485,0.485,0
0558,20090108,0.223,0.223,0.223,0.223,175000
0559,20090108,0.405,0.405,0.405,0.405,0
0560,20090108,0.80,0.80,0.79,0.80,540000
0563,20090108,4.95,4.95,4.95,4.95,0
0565,20090108,0.22,0.22,0.22,0.22,0
0566,20090108,0.212,0.212,0.212,0.212,0
0567,20090108,0.30,0.30,0.30,0.30,24000
0568,20090108,0.54,0.54,0.49,0.495,14588000
0568,20090108,0.54,0.54,0.49,0.495,14588000
0569,20090108,1.71,1.75,1.71,1.75,174300
0570,20090108,0.37,0.37,0.37,0.37,0
0571,20090108,1.45,1.51,1.25,1.32,23055000
0572,20090108,0.41,0.42,0.405,0.41,748000
0573,20090108,1.75,1.75,1.68,1.68,286000
0575,20090108,0.144,0.144,0.13,0.133,67865000
0576,20090108,5.10,5.23,4.83,4.93,5729580
0577,20090108,0.41,0.41,0.40,0.40,200000
0578,20090108,0.53,0.54,0.53,0.53,268000
0581,20090108,1.67,1.67,1.51,1.56,2462294
0582,20090108,0.85,0.85,0.85,0.85,1000000
0583,20090108,2.58,2.58,2.58,2.58,0
0585,20090108,0.40,0.41,0.385,0.41,326000
0587,20090108,0.59,0.62,0.57,0.57,1308000
0588,20090108,1.28,1.31,1.25,1.26,4012000
0589,20090108,9.40,9.40,8.46,8.70,550500
0590,20090108,2.00,2.02,1.88,1.95,1466000
0592,20090108,0.189,0.189,0.182,0.185,748000
0593,20090108,2.10,2.10,2.10,2.10,0
0595,20090108,0.20,0.20,0.20,0.20,50000
0597,20090108,0.138,0.138,0.126,0.128,10815346
0598,20090108,1.50,1.54,1.42,1.48,3907000
0599,20090108,0.43,0.43,0.43,0.43,0
0600,20090108,0.16,0.169,0.16,0.168,234000
0601,20090108,0.11,0.11,0.11,0.11,60000
0602,20090108,0.31,0.31,0.31,0.31,2500
0603,20090108,0.225,0.225,0.211,0.218,7652000
0604,20090108,1.55,1.55,1.47,1.50,26633148
0605,20090108,0.285,0.285,0.285,0.285,0
0606,20090108,3.68,3.68,3.48,3.52,7981105
0607,20090108,0.48,0.48,0.48,0.48,0
0608,20090108,1.52,1.52,1.52,1.54,60000
0609,20090108,0.40,0.40,0.40,0.39,296000
0610,20090108,0.86,0.86,0.86,0.86,0
0611,20090108,0.325,0.325,0.325,0.325,850000
0612,20090108,0.051,0.053,0.05,0.055,1126000
0613,20090108,0.057,0.058,0.056,0.058,14282000
0616,20090108,0.265,0.27,0.23,0.245,588731
0617,20090108,1.16,1.20,1.13,1.18,362165
0618,20090108,0.111,0.111,0.111,0.111,0
0619,20090108,0.051,0.051,0.05,0.051,1462500
0620,20090108,0.024,0.025,0.024,0.025,6880000
0621,20090108,1.07,1.07,1.07,1.07,0
0622,20090108,0.107,0.107,0.101,0.104,6012429
0623,20090108,1.50,1.55,1.36,1.46,5201061
0625,20090108,2.59,2.60,2.55,2.53,12000
0626,20090108,3.05,3.06,2.90,3.02,1546090
0627,20090108,0.014,0.014,0.014,0.014,0
0628,20090108,0.36,0.37,0.36,0.36,193600
0629,20090108,0.63,0.65,0.61,0.65,100000
0630,20090108,0.185,0.185,0.185,0.185,200000
0632,20090108,0.31,0.33,0.305,0.33,151000
0635,20090108,1.00,1.05,0.98,0.99,932000
0636,20090108,2.21,2.30,2.21,2.25,4518206
0637,20090108,0.35,0.39,0.35,0.39,468000
0638,20090108,1.40,1.40,1.40,1.40,0
0639,20090108,1.85,1.95,1.82,1.89,3078000
0641,20090108,1.59,1.59,1.50,1.50,28000
0643,20090108,0.29,0.30,0.29,0.30,140000
0645,20090108,0.45,0.45,0.45,0.48,110000
0646,20090108,0.30,0.345,0.30,0.32,60000
0647,20090108,0.12,0.122,0.118,0.122,420000
0648,20090108,0.038,0.039,0.036,0.038,14082000
0650,20090108,0.249,0.249,0.249,0.249,10000
0651,20090108,0.023,0.024,0.022,0.024,270580000
0653,20090108,2.06,2.06,1.97,2.05,848000
0655,20090108,0.72,0.72,0.68,0.70,404534
0656,20090108,2.82,2.90,2.70,2.73,11266000
0657,20090108,0.16,0.16,0.16,0.16,0
0658,20090108,9.80,9.80,9.00,9.20,2506100
0659,20090108,10.64,10.76,10.14,10.44,793881
0660,20090108,0.465,0.465,0.415,0.46,12800000
0661,20090108,0.229,0.232,0.218,0.223,6808000
0662,20090108,2.10,2.11,2.10,2.11,48000
0663,20090108,0.105,0.113,0.105,0.113,120000
0665,20090108,1.29,1.29,1.23,1.25,1104000
0666,20090108,0.128,0.128,0.128,0.128,0
0667,20090108,0.495,0.51,0.465,0.485,1676000
0668,20090108,0.43,0.43,0.43,0.43,0
0669,20090108,2.20,2.39,2.08,2.25,30175804
0670,20090108,1.18,1.20,1.15,1.18,19350000
0672,20090108,1.21,1.26,1.21,1.23,160000
0673,20090108,0.22,0.22,0.22,0.22,0
0674,20090108,0.125,0.125,0.125,0.125,128000
0675,20090108,0.17,0.17,0.17,0.17,0
0676,20090108,1.39,1.39,1.39,1.39,0
0677,20090108,0.239,0.239,0.233,0.233,220000
0678,20090108,0.68,0.68,0.68,0.68,24000
0679,20090108,0.171,0.171,0.171,0.171,110000
0680,20090108,0.048,0.048,0.044,0.045,21000000
0681,20090108,0.121,0.123,0.121,0.121,1893010
0682,20090108,5.25,5.29,5.07,5.15,6338144
0683,20090108,21.00,21.00,20.10,20.15,1393041
0684,20090108,0.89,0.89,0.89,0.89,0
0685,20090108,1.18,1.18,1.18,1.18,0
0686,20090108,0.50,0.50,0.50,0.50,8000
0687,20090108,0.53,0.53,0.53,0.53,0
0688,20090108,10.90,11.14,10.48,10.72,46675636
0689,20090108,0.095,0.095,0.091,0.093,26940000
0690,20090108,0.051,0.051,0.049,0.05,15078000
0691,20090108,1.89,1.89,1.80,1.81,2007000
0692,20090108,0.188,0.20,0.16,0.16,426000
0693,20090108,1.12,1.12,1.12,1.12,0
0694,20090108,4.22,4.26,4.03,4.08,6834400
0696,20090108,3.42,3.45,3.25,3.25,741000
0697,20090108,0.95,0.97,0.89,0.90,173932000
0698,20090108,0.067,0.068,0.065,0.067,5680000
0700,20090108,48.50,48.50,44.10,45.80,16662808
0701,20090108,0.11,0.11,0.11,0.11,40000
0702,20090108,0.153,0.153,0.135,0.144,6949000
0703,20090108,0.285,0.285,0.285,0.285,0
0704,20090108,0.60,0.60,0.56,0.59,732000
0705,20090108,0.86,0.87,0.83,0.87,1006000
0706,20090108,0.098,0.118,0.081,0.091,100000
0707,20090108,0.20,0.20,0.20,0.20,4000
0708,20090108,0.28,0.285,0.275,0.275,160000
0709,20090108,2.08,2.08,1.85,2.01,4202272
0710,20090108,2.28,2.30,2.15,2.19,3357000
0711,20090108,0.36,0.36,0.345,0.355,876000
0713,20090108,0.085,0.085,0.085,0.085,0
0715,20090108,0.53,0.53,0.52,0.53,3472000
0716,20090108,1.04,1.06,0.88,0.90,49632000
0717,20090108,0.26,0.26,0.24,0.24,1338000
0718,20090108,0.22,0.22,0.22,0.22,0
0719,20090108,1.22,1.29,1.21,1.25,660000
0720,20090108,0.26,0.28,0.26,0.265,960000
0721,20090108,0.05,0.05,0.05,0.05,300000
0722,20090108,1.20,1.28,1.20,1.25,1091400
0723,20090108,0.046,0.059,0.046,0.059,2940000
0724,20090108,0.092,0.092,0.092,0.092,0
0725,20090108,0.38,0.38,0.38,0.38,0
0726,20090108,0.29,0.31,0.265,0.31,163000
0727,20090108,0.48,0.48,0.47,0.48,260000
0728,20090108,3.01,3.01,2.86,2.86,100771120
0729,20090108,0.033,0.033,0.032,0.033,2320000
0730,20090108,0.305,0.315,0.29,0.31,377000
0731,20090108,0.43,0.445,0.43,0.445,130000
0732,20090108,5.00,5.10,4.83,4.84,350000
0733,20090108,1.20,1.22,1.15,1.20,2366000
0735,20090108,0.25,0.25,0.227,0.229,20680000
0736,20090108,0.116,0.116,0.101,0.107,2390000
0737,20090108,4.36,4.40,4.25,4.35,666154
0738,20090108,0.55,0.56,0.53,0.56,1888000
0739,20090108,1.49,1.52,1.41,1.46,8072250
0743,20090108,3.80,3.80,3.45,3.65,1720000
0745,20090108,0.11,0.114,0.104,0.113,4340000
0746,20090108,0.55,0.55,0.55,0.55,0
0747,20090108,0.60,0.60,0.60,0.60,0
0751,20090108,0.495,0.495,0.47,0.48,7938000
0752,20090108,0.495,0.495,0.47,0.48,15728000
0753,20090108,2.50,2.50,2.35,2.36,18722072
0754,20090108,5.20,5.30,5.00,5.00,10946541
0755,20090108,0.126,0.14,0.124,0.13,38730000
0756,20090108,0.69,0.69,0.69,0.69,0
0757,20090108,2.02,2.05,1.94,1.99,9631000
0758,20090108,0.10,0.10,0.10,0.13,148000
0759,20090108,0.13,0.13,0.13,0.13,200000
0760,20090108,0.12,0.14,0.12,0.14,270000
0761,20090108,0.145,0.158,0.14,0.158,6062000
0762,20090108,9.00,9.04,8.38,8.51,82160432
0763,20090108,20.85,22.00,20.60,21.75,2173160
0764,20090108,0.114,0.115,0.103,0.104,8489000
0765,20090108,0.29,0.31,0.29,0.30,368000
0766,20090108,0.041,0.044,0.041,0.042,320000
0767,20090108,0.047,0.051,0.045,0.051,740000
0768,20090108,0.033,0.033,0.033,0.033,0
0769,20090108,0.91,0.91,0.86,0.88,2536000
0770,20090108,1.95,1.95,1.95,1.95,0
0771,20090108,1.75,1.75,1.75,1.75,20000
0789,20090108,0.54,0.55,0.53,0.55,258000
0800,20090108,0.85,0.85,0.85,0.85,140000
0806,20090108,2.70,2.70,2.46,2.50,674778
0808,20090108,0.96,0.97,0.95,0.95,1811014
0809,20090108,1.19,1.19,1.13,1.14,11604036
0810,20090108,0.08,0.085,0.08,0.085,1510000
0811,20090108,1.90,1.89,1.81,1.85,3785000
0812,20090108,0.19,0.203,0.19,0.195,296000
0813,20090108,5.89,5.89,5.45,5.49,9543100
0814,20090108,2.79,2.80,2.79,2.80,35000
0817,20090108,2.05,2.05,1.96,2.01,9582000
0818,20090108,0.67,0.67,0.61,0.61,276000
0819,20090108,0.96,0.96,0.91,0.91,748000
0820,20090108,4.00,4.00,3.81,3.88,828500
0822,20090108,0.218,0.22,0.213,0.218,670000
0823,20090108,13.24,13.30,13.12,13.30,6877014
0825,20090108,3.98,3.98,3.62,3.63,5105000
0826,20090108,1.60,1.70,1.54,1.70,121000
0828,20090108,1.12,1.12,1.05,1.06,3156000
0832,20090108,0.80,0.80,0.73,0.75,6159000
0833,20090108,0.222,0.222,0.22,0.22,520000
0834,20090108,1.37,1.39,1.35,1.32,52000
0835,20090108,0.135,0.135,0.135,0.135,0
0836,20090108,13.70,13.90,13.46,13.80,7787954
0838,20090108,0.63,0.65,0.63,0.63,2030000
0848,20090108,0.77,0.79,0.76,0.77,33926000
0850,20090108,0.115,0.129,0.115,0.12,9760000
0851,20090108,0.156,0.156,0.156,0.156,0
0855,20090108,1.00,1.02,0.97,1.00,3276000
0856,20090108,0.55,0.55,0.53,0.55,9354000
0857,20090108,7.15,7.36,7.02,7.06,153990656
0858,20090108,1.97,1.97,1.97,1.97,0
0859,20090108,0.35,0.35,0.35,0.35,0
0860,20090108,0.27,0.27,0.26,0.265,170000
0861,20090108,2.15,2.31,2.15,2.26,455454
0862,20090108,2.40,2.40,2.40,2.40,0
0868,20090108,2.15,2.15,2.04,2.08,6572000
0869,20090108,0.072,0.072,0.071,0.071,456000
0870,20090108,0.65,0.65,0.65,0.65,0
0874,20090108,2.66,2.71,2.56,2.70,2764614
0875,20090108,0.043,0.043,0.043,0.043,0
0876,20090108,0.46,0.46,0.46,0.46,0
0878,20090108,1.97,1.99,1.83,1.95,64000
0880,20090108,1.85,1.91,1.78,1.80,4869000
0882,20090108,2.76,2.76,2.58,2.61,5690806
0883,20090108,7.48,7.53,7.15,7.37,137127408
0885,20090108,0.216,0.217,0.21,0.213,7643250
0887,20090108,0.241,0.25,0.22,0.22,5640000
0888,20090108,0.50,0.51,0.50,0.51,170000
0889,20090108,0.70,0.70,0.70,0.70,10000
0894,20090108,0.74,0.74,0.73,0.73,418000
0896,20090108,0.305,0.305,0.305,0.31,9812
0897,20090108,0.142,0.145,0.138,0.142,2730000
0898,20090108,0.10,0.10,0.10,0.10,0
0899,20090108,0.38,0.38,0.38,0.38,0
0900,20090108,3.60,3.60,3.60,3.60,110000
0901,20090108,0.113,0.116,0.105,0.11,595000
0902,20090108,5.55,5.55,5.12,5.23,47586936
0903,20090108,2.25,2.32,2.05,2.08,7391468
0904,20090108,6.15,6.15,5.80,5.94,581000
0905,20090108,0.031,0.031,0.028,0.028,400000
0906,20090108,15.28,15.28,15.28,15.28,0
0907,20090108,0.55,0.55,0.55,0.55,0
0908,20090108,0.315,0.315,0.30,0.305,1858000
0909,20090108,0.155,0.161,0.155,0.16,288000
0910,20090108,0.35,0.355,0.34,0.345,82426000
0912,20090108,0.45,0.45,0.45,0.45,0
0913,20090108,0.141,0.144,0.141,0.144,120000
0914,20090108,39.65,39.80,37.05,37.90,3578007
0915,20090108,0.24,0.24,0.24,0.24,0
0917,20090108,2.46,2.46,2.25,2.32,4901345
0918,20090108,0.11,0.128,0.09,0.112,974000
0919,20090108,0.60,0.60,0.57,0.59,1644000
0921,20090108,0.89,0.89,0.89,0.89,0
0922,20090108,0.093,0.14,0.093,0.12,8040000
0925,20090108,0.12,0.12,0.12,0.12,0
0927,20090108,1.38,1.38,1.36,1.38,210000
0928,20090108,0.40,0.40,0.40,0.40,0
0929,20090108,0.415,0.415,0.395,0.415,665000
0931,20090108,0.09,0.09,0.09,0.09,0
0933,20090108,0.85,0.90,0.85,0.89,496000
0934,20090108,1.05,1.06,1.02,1.03,166086
0938,20090108,0.30,0.30,0.30,0.30,0
0939,20090108,3.98,4.00,3.85,3.88,830027264
0941,20090108,77.00,77.35,75.20,76.00,32770914
0943,20090108,0.236,0.25,0.23,0.25,990000
0945,20090108,147.90,147.90,144.00,145.50,86431
0952,20090108,0.33,0.34,0.32,0.34,130000
0959,20090108,0.235,0.242,0.22,0.222,39332848
0963,20090108,0.80,0.80,0.80,0.80,12500
0966,20090108,10.60,10.60,9.60,9.75,3564000
0968,20090108,2.11,2.15,2.10,2.14,548000
0969,20090108,0.60,0.60,0.60,0.60,1150000
0970,20090108,0.35,0.35,0.35,0.35,160000
0978,20090108,0.085,0.085,0.081,0.086,232000
0979,20090108,0.405,0.45,0.40,0.45,314000
0980,20090108,9.50,9.50,9.06,9.40,137000
0981,20090108,0.345,0.35,0.32,0.325,145974912
0982,20090108,0.81,0.81,0.81,0.81,0
0983,20090108,6.25,6.25,5.83,5.88,1328148
0984,20090108,9.60,9.70,9.40,9.60,404000
0985,20090108,0.043,0.044,0.042,0.044,37726000
0986,20090108,0.25,0.25,0.25,0.25,30000
0987,20090108,0.34,0.34,0.34,0.34,10311
0988,20090108,0.72,0.75,0.72,0.72,984100
0989,20090108,0.085,0.086,0.085,0.086,1460000
0990,20090108,0.093,0.093,0.07,0.089,255000
0991,20090108,4.21,4.21,3.86,3.86,21274434
0992,20090108,2.15,2.26,1.91,1.91,297797024
0993,20090108,0.103,0.103,0.103,0.103,0
0995,20090108,3.23,3.36,3.10,3.33,5284053
0996,20090108,1.22,1.30,1.15,1.30,268000
0997,20090108,1.80,1.80,1.80,1.80,0
0998,20090108,2.68,2.83,2.68,2.72,50715128
0999,20090108,0.50,0.50,0.48,0.48,580000
1000,20090108,2.35,2.35,2.34,2.35,39500
1001,20090108,0.44,0.44,0.44,0.44,2000
1003,20090108,0.023,0.025,0.023,0.023,7640000
1004,20090108,0.046,0.05,0.044,0.05,1076000
1005,20090108,0.27,0.27,0.27,0.27,300000
1010,20090108,0.102,0.14,0.102,0.139,88000
1013,20090108,0.052,0.052,0.05,0.052,6092000
1031,20090108,0.118,0.134,0.118,0.122,510436
1033,20090108,0.86,0.87,0.81,0.83,13026000
1036,20090108,7.00,7.00,7.00,7.00,0
1037,20090108,0.29,0.29,0.29,0.29,0
1038,20090108,26.70,27.20,26.40,26.90,2247511
1041,20090108,0.018,0.018,0.016,0.018,55016000
1043,20090108,3.30,3.40,3.10,3.40,1802000
1044,20090108,24.00,24.65,23.90,24.25,1866864
1045,20090108,0.60,0.60,0.59,0.60,480500
1046,20090108,0.047,0.054,0.047,0.05,195000
1047,20090108,0.34,0.34,0.34,0.34,10000
1049,20090108,0.93,0.95,0.93,0.95,51620
1050,20090108,0.355,0.355,0.355,0.355,0
1051,20090108,0.046,0.046,0.044,0.044,3370000
1052,20090108,2.46,2.46,2.22,2.28,206000
1053,20090108,2.26,2.33,2.22,2.24,6315600
1055,20090108,1.39,1.45,1.35,1.35,30158000
1058,20090108,0.30,0.34,0.30,0.33,240000
1059,20090108,0.195,0.195,0.195,0.195,60000
1060,20090108,0.30,0.30,0.285,0.29,11344000
1062,20090108,0.093,0.093,0.093,0.093,800000
1063,20090108,0.056,0.056,0.055,0.055,8000
1064,20090108,0.68,0.68,0.68,0.68,0
1065,20090108,1.37,1.37,1.29,1.29,3162000
1068,20090108,9.21,9.21,9.05,9.12,3150000
1070,20090108,0.135,0.135,0.127,0.129,24823762
1071,20090108,1.83,1.86,1.65,1.66,23109000
1072,20090108,19.50,19.50,18.64,18.90,3678440
1073,20090108,0.80,0.84,0.80,0.82,54000
1076,20090108,0.295,0.295,0.295,0.295,0
1083,20090108,1.57,1.58,1.53,1.55,1684968
1088,20090108,17.70,17.74,17.06,17.70,47646188
1093,20090108,2.70,2.74,2.55,2.63,2608000
1094,20090108,0.425,0.46,0.425,0.45,13948000
1097,20090108,0.63,0.65,0.61,0.65,279160
1098,20090108,2.96,2.96,2.84,2.89,1616246
1100,20090108,0.83,0.84,0.83,0.84,298000
1104,20090108,0.34,0.34,0.31,0.31,13860000
1105,20090108,0.38,0.38,0.38,0.38,0
1108,20090108,0.87,0.87,0.87,0.87,0
1109,20090108,9.51,9.67,9.25,9.46,12550062
1111,20090108,9.65,9.76,9.61,9.65,85054
1114,20090108,0.53,0.53,0.48,0.495,51320192
1116,20090108,0.52,0.52,0.52,0.52,0
1118,20090108,0.20,0.20,0.20,0.20,0
1120,20090108,1.59,1.59,1.52,1.56,326000
1122,20090108,0.89,0.91,0.86,0.87,9290000
1123,20090108,0.39,0.395,0.38,0.385,340000
1124,20090108,0.37,0.37,0.345,0.35,2504000
1125,20090108,0.113,0.113,0.109,0.11,6056000
1126,20090108,0.11,0.11,0.11,0.11,60000
1129,20090108,0.11,0.115,0.106,0.108,6452000
1130,20090108,0.082,0.083,0.082,0.083,19700000
1131,20090108,0.43,0.475,0.43,0.465,458000
1132,20090108,3.56,3.56,3.56,3.56,0
1133,20090108,6.60,6.60,6.07,6.09,12778242
1135,20090108,7.87,7.87,7.60,7.60,304000
1136,20090108,2.10,2.10,1.95,1.95,2354909
1137,20090108,1.00,1.03,0.98,1.03,469257
1138,20090108,9.30,9.30,8.30,8.53,13494490
1139,20090108,0.149,0.149,0.149,0.149,0
1140,20090108,0.70,0.70,0.70,0.70,12000
1141,20090108,0.09,0.093,0.09,0.093,320000
1142,20090108,0.093,0.094,0.09,0.093,7180000
1149,20090108,0.53,0.54,0.50,0.54,236000
1155,20090108,0.90,0.91,0.86,0.89,2432000
1159,20090108,0.118,0.12,0.118,0.12,324000
1160,20090108,0.35,0.35,0.35,0.35,0
1161,20090108,1.95,2.12,1.95,2.11,60000
1163,20090108,0.305,0.305,0.30,0.305,1180000
1164,20090108,0.17,0.172,0.166,0.167,1419228
1166,20090108,0.054,0.057,0.05,0.05,6160000
1168,20090108,0.63,0.63,0.60,0.62,3512506
1169,20090108,1.00,1.03,0.95,1.02,3806305
1170,20090108,0.48,0.50,0.48,0.50,510000
1171,20090108,6.45,6.45,6.04,6.05,25485496
1172,20090108,0.108,0.108,0.108,0.108,884000
1173,20090108,0.101,0.101,0.101,0.101,0
1174,20090108,0.65,0.68,0.64,0.66,4637113
1175,20090108,4.21,4.36,4.05,4.35,1688000
1176,20090108,0.20,0.20,0.20,0.20,142000
1177,20090108,1.07,1.07,1.07,1.12,20000
1180,20090108,0.034,0.034,0.032,0.033,664000
1182,20090108,0.117,0.117,0.117,0.117,50000
1184,20090108,0.60,0.60,0.60,0.60,20000
1185,20090108,0.29,0.29,0.25,0.265,3410000
1186,20090108,11.66,11.70,11.10,11.56,34625404
1187,20090108,0.77,0.77,0.77,0.77,0
1188,20090108,0.08,0.08,0.08,0.08,64000
1189,20090108,0.029,0.031,0.028,0.029,25680000
1191,20090108,0.093,0.095,0.091,0.095,472000
1192,20090108,0.115,0.118,0.112,0.113,7940000
1193,20090108,2.68,2.68,2.61,2.67,506000
1194,20090108,0.27,0.27,0.255,0.26,430000
1195,20090108,0.31,0.31,0.31,0.31,0
1196,20090108,0.24,0.246,0.24,0.246,330000
1198,20090108,0.36,0.395,0.35,0.365,80000
1199,20090108,9.20,9.26,8.63,8.80,11541718
1200,20090108,3.25,3.29,2.98,3.06,6171588
1201,20090108,2.54,2.56,2.54,2.54,722000
1202,20090108,0.70,0.77,0.70,0.75,136000
1203,20090108,0.78,0.79,0.75,0.76,14400
1205,20090108,1.15,1.16,1.03,1.04,102524896
1207,20090108,0.58,0.60,0.55,0.57,27279108
1208,20090108,1.24,1.24,1.14,1.18,4614615
1211,20090108,13.42,13.42,12.02,12.22,5399800
1212,20090108,7.30,7.30,6.50,6.68,1318500
1213,20090108,0.45,0.45,0.45,0.45,0
1215,20090108,0.232,0.232,0.232,0.232,0
1218,20090108,0.145,0.145,0.12,0.135,605000
1220,20090108,1.01,1.01,1.01,1.01,0
1221,20090108,2.90,2.90,2.90,2.90,0
1222,20090108,0.025,0.027,0.024,0.025,296232000
1223,20090108,0.225,0.23,0.212,0.212,76000
1224,20090108,2.11,2.18,1.98,2.01,38315000
1225,20090108,0.405,0.415,0.405,0.415,820000
1226,20090108,0.30,0.31,0.30,0.30,184000
1227,20090108,0.038,0.038,0.036,0.036,776000
1228,20090108,0.046,0.046,0.043,0.045,98600000
1229,20090108,0.95,0.95,0.95,0.98,140000
1368,20090108,1.80,1.85,1.75,1.78,481500
1382,20090108,0.74,0.74,0.70,0.70,459000
1383,20090108,0.375,0.38,0.36,0.365,1194000
1386,20090108,0.60,0.60,0.54,0.58,387000
1387,20090108,1.46,1.50,1.43,1.46,27812000
1388,20090108,1.64,1.64,1.62,1.63,100000
1389,20090108,0.86,0.86,0.81,0.83,2424000
1393,20090108,2.65,2.66,2.54,2.59,54840000
1398,20090108,3.81,3.84,3.65,3.69,657022144
1399,20090108,0.59,0.59,0.56,0.58,482000
1688,20090108,5.88,5.88,5.69,5.80,5609000
1766,20090108,3.80,3.80,3.64,3.68,36311112
1800,20090108,10.00,10.00,9.33,9.60,51690916
1808,20090108,0.34,0.34,0.32,0.335,234000
1812,20090108,2.97,2.97,2.84,2.93,3022000
1813,20090108,2.28,2.30,2.13,2.14,8131000
1818,20090108,5.57,5.60,5.33,5.33,3366100
1828,20090108,1.15,1.15,1.08,1.08,1254000
1832,20090108,2.03,2.03,2.00,2.00,20000
1833,20090108,2.31,2.31,2.16,2.18,970000
1836,20090108,6.30,6.68,6.30,6.50,32000
1838,20090108,1.48,1.51,1.40,1.40,8976000
1862,20090108,25.25,25.65,25.25,25.30,53000
1868,20090108,1.77,1.80,1.65,1.66,1953500
1880,20090108,3.66,3.70,3.44,3.55,25967668
1881,20090108,1.04,1.05,0.99,1.04,4122000
1882,20090108,1.13,1.15,1.05,1.07,3713000
1883,20090108,0.97,1.00,0.96,0.98,516000
1886,20090108,9.95,10.12,9.95,10.12,1008000
1888,20090108,2.20,2.20,1.98,2.07,5737000
1889,20090108,0.71,0.72,0.69,0.72,4127500
1893,20090108,4.32,4.33,3.98,4.02,18924490
1898,20090108,6.90,6.90,6.35,6.40,64391960
1899,20090108,0.79,0.81,0.78,0.80,2626000
1919,20090108,6.38,6.39,5.56,5.62,98477352
1991,20090108,0.56,0.56,0.50,0.50,550000
1997,20090108,0.68,0.69,0.63,0.63,1130000
2000,20090108,0.62,0.65,0.60,0.64,12882600
2002,20090108,1.15,1.15,1.07,1.09,608500
2005,20090108,0.56,0.56,0.55,0.55,210000
2006,20090108,0.98,1.06,0.96,1.05,11418000
2007,20090108,1.85,1.87,1.80,1.82,49855000
2018,20090108,3.51,3.51,3.31,3.40,384000
2020,20090108,4.10,4.10,3.75,3.85,2685000
2028,20090108,0.20,0.20,0.20,0.20,1124000
2038,20090108,3.85,4.11,3.54,3.78,70763728
2088,20090108,1.10,1.13,1.05,1.07,10322000
2300,20090108,3.35,3.40,3.26,3.30,3138000
2302,20090108,2.90,2.90,2.90,2.90,10000
2307,20090108,0.35,0.39,0.34,0.39,1586000
2309,20090108,0.087,0.087,0.087,0.087,0
2310,20090108,2.681,2.681,2.681,2.681,0
2312,20090108,0.145,0.145,0.125,0.13,1879000
2313,20090108,1.50,1.50,1.50,1.50,244000
2314,20090108,4.30,4.32,3.95,4.05,4953577
2317,20090108,0.43,0.44,0.43,0.43,160000
2320,20090108,0.51,0.51,0.51,0.51,0
2322,20090108,0.095,0.10,0.094,0.10,420000
2323,20090108,0.20,0.20,0.20,0.20,0
2324,20090108,0.037,0.042,0.037,0.042,2900000
2326,20090108,0.08,0.08,0.08,0.08,0
2327,20090108,0.134,0.138,0.134,0.138,468000
2328,20090108,4.28,4.28,3.95,3.96,44428144
2330,20090108,0.25,0.25,0.25,0.25,0
2332,20090108,2.22,2.27,2.18,2.21,12511368
2333,20090108,3.40,3.40,3.10,3.35,4187000
2336,20090108,0.07,0.07,0.07,0.07,0
2337,20090108,1.34,1.34,1.24,1.25,1916000
2338,20090108,15.10,15.30,14.50,14.56,1637400
2339,20090108,1.05,1.17,1.05,1.11,9040000
2340,20090108,0.58,0.59,0.54,0.58,1047070
2341,20090108,1.15,1.19,1.13,1.19,222000
2342,20090108,1.80,1.93,1.62,1.91,13144000
2343,20090108,4.38,4.55,4.15,4.55,55250176
2345,20090108,0.98,0.98,0.88,0.88,4398000
2348,20090108,0.69,0.70,0.68,0.70,1464000
2349,20090108,0.124,0.124,0.118,0.12,2540000
2355,20090108,1.87,1.87,1.71,1.74,590000
2356,20090108,5.96,5.96,5.77,5.82,783975
2357,20090108,1.13,1.14,1.07,1.08,6206000
2358,20090108,0.94,0.94,0.94,0.94,0
2362,20090108,0.23,0.295,0.23,0.255,310000
2366,20090108,1.81,1.83,1.76,1.79,2120015
2368,20090108,1.16,1.16,1.14,1.14,204000
2369,20090108,0.38,0.395,0.355,0.395,25732000
2371,20090108,0.60,0.60,0.53,0.57,2604000
2379,20090108,0.15,0.15,0.15,0.15,0
2380,20090108,1.58,1.61,1.52,1.52,4584276
2382,20090108,0.54,0.55,0.51,0.52,1919000
2383,20090108,0.345,0.35,0.335,0.34,2149143
2387,20090108,10.00,10.00,9.00,9.00,31000
2388,20090108,8.83,8.88,8.52,8.82,27165560
2389,20090108,0.25,0.25,0.25,0.25,0
2398,20090108,0.96,0.96,0.96,0.96,0
2600,20090108,4.85,4.88,4.44,4.58,84665728
2618,20090108,0.08,0.08,0.078,0.078,610144
2626,20090108,1.15,1.16,1.08,1.10,32324000
2628,20090108,24.10,24.20,23.40,23.65,59320488
2633,20090108,0.63,0.63,0.63,0.63,16000
2662,20090108,0.20,0.20,0.20,0.20,0
2668,20090108,0.20,0.20,0.20,0.20,0
2678,20090108,0.47,0.47,0.47,0.47,0
2688,20090108,7.82,7.82,7.59,7.60,30000
2689,20090108,2.54,2.57,2.29,2.36,29200238
2698,20090108,3.06,3.06,2.80,2.87,1768121
2700,20090108,0.099,0.099,0.099,0.099,0
2722,20090108,0.64,0.64,0.62,0.63,14176000
2727,20090108,2.90,2.94,2.76,2.79,29429390
2728,20090108,0.60,0.60,0.60,0.60,0
2777,20090108,8.74,8.74,7.65,7.75,36247460
2778,20090108,2.13,2.16,2.01,2.11,26688772
2788,20090108,0.90,0.92,0.90,0.92,287000
2800,20090108,14.98,14.98,14.50,14.60,21987266
2823,20090108,8.63,8.66,8.46,8.50,115441088
2833,20090108,148.80,148.80,144.00,144.10,30800
2866,20090108,1.55,1.55,1.37,1.41,161876144
2868,20090108,1.21,1.22,1.13,1.17,3282000
2877,20090108,4.60,4.80,4.60,4.71,35000
2878,20090108,0.225,0.226,0.191,0.192,26788252
2880,20090108,2.15,2.22,2.01,2.20,5102700
2882,20090108,0.56,0.56,0.56,0.56,0
2883,20090108,6.49,6.50,6.03,6.03,13592671
2888,20090108,109.00,109.00,104.90,106.00,603065
2889,20090108,0.81,0.81,0.75,0.79,2038000
2898,20090108,0.43,0.43,0.43,0.43,0
2899,20090108,4.61,4.61,4.28,4.37,52988076
3300,20090108,0.65,0.67,0.64,0.65,5484000
3303,20090108,0.47,0.47,0.43,0.435,890000
3308,20090108,5.05,5.10,4.81,5.00,947000
3311,20090108,1.25,1.26,1.21,1.25,10288000
3313,20090108,0.85,0.85,0.80,0.81,1867000
3318,20090108,1.12,1.25,1.12,1.25,64000
3322,20090108,0.415,0.415,0.41,0.41,126000
3323,20090108,8.80,8.87,8.04,8.05,41486536
3328,20090108,5.76,5.80,5.52,5.63,65344032
3330,20090108,1.93,1.93,1.80,1.86,1672000
3331,20090108,2.06,2.08,2.01,2.06,300000
3335,20090108,0.57,0.58,0.54,0.55,1756000
3336,20090108,1.65,1.72,1.63,1.72,3956000
3337,20090108,0.62,0.63,0.58,0.60,1406000
3339,20090108,4.20,4.20,3.79,3.79,9565034
3344,20090108,0.98,0.98,0.98,0.98,0
3355,20090108,0.111,0.111,0.104,0.11,2348000
3366,20090108,0.94,0.94,0.94,0.94,0
3368,20090108,7.08,7.18,6.92,7.18,17858800
3377,20090108,4.10,4.10,3.76,3.78,59990500
3378,20090108,0.91,0.91,0.86,0.87,2854000
3382,20090108,2.00,2.00,1.87,1.87,2843000
3383,20090108,4.40,4.40,3.89,3.89,15594062
3389,20090108,1.25,1.25,1.19,1.22,796000
3393,20090108,1.95,2.05,1.93,2.05,3134000
3398,20090108,0.51,0.53,0.50,0.50,1972000
3399,20090108,1.63,1.63,1.63,1.63,48000
3800,20090108,0.63,0.63,0.61,0.62,1324000
3808,20090108,5.44,5.44,5.21,5.22,1789500
3813,20090108,0.95,0.95,0.86,0.87,20197000
3818,20090108,1.96,1.98,1.91,1.96,13342385
3823,20090108,0.15,0.15,0.142,0.154,730000
3828,20090108,0.80,0.81,0.80,0.81,2000
3833,20090108,2.17,2.17,2.04,2.07,8530000
3838,20090108,0.55,0.57,0.54,0.55,3245000
3868,20090108,1.76,1.80,1.68,1.72,686000
3883,20090108,1.10,1.11,1.01,1.05,11641000
3888,20090108,2.65,2.65,2.52,2.56,414000
3889,20090108,0.60,0.63,0.56,0.56,286000
3898,20090108,6.00,6.03,5.73,5.88,1970471
3899,20090108,1.60,1.60,1.60,1.56,196000
3900,20090108,3.10,3.13,3.00,3.00,1371000
3918,20090108,1.07,1.07,0.98,0.99,2924432
3928,20090108,0.79,0.80,0.76,0.78,640000
3933,20090108,2.22,2.24,2.13,2.14,996000
3938,20090108,0.41,0.415,0.40,0.415,3080161
3968,20090108,14.12,14.26,13.48,13.70,52533888
3983,20090108,3.34,3.40,3.23,3.27,8114000
3988,20090108,1.99,2.02,1.96,1.96,1628056704
3989,20090108,0.45,0.53,0.44,0.50,50542000
3993,20090108,3.78,3.78,3.58,3.60,10777000
3998,20090108,0.80,0.80,0.74,0.76,35168000
3999,20090108,1.01,1.06,1.01,1.03,1139000
8002,20090108,0.69,0.69,0.69,0.69,0
8003,20090108,0.19,0.19,0.19,0.19,6000
8005,20090108,0.195,0.195,0.195,0.195,0
8006,20090108,5.60,5.60,5.40,5.40,30250
8007,20090108,0.20,0.20,0.20,0.20,0
8008,20090108,0.53,0.53,0.53,0.53,95000
8009,20090108,0.15,0.15,0.15,0.15,0
8010,20090108,0.015,0.015,0.015,0.015,0
8011,20090108,0.046,0.046,0.045,0.045,2350000
8013,20090108,0.12,0.12,0.12,0.12,0
8015,20090108,0.40,0.40,0.40,0.40,0
8016,20090108,1.44,1.44,1.44,1.44,0
8017,20090108,0.058,0.058,0.05,0.052,62888000
8019,20090108,0.08,0.08,0.08,0.08,0
8021,20090108,0.066,0.07,0.066,0.07,240000
8022,20090108,0.51,0.51,0.51,0.51,0
8025,20090108,0.11,0.11,0.11,0.11,0
8026,20090108,0.215,0.215,0.215,0.215,0
8028,20090108,0.048,0.048,0.048,0.048,0
8029,20090108,0.66,0.66,0.66,0.66,15000
8032,20090108,0.033,0.033,0.033,0.033,0
8033,20090108,0.099,0.099,0.099,0.099,0
8035,20090108,0.64,0.64,0.64,0.64,0
8037,20090108,0.24,0.24,0.24,0.24,0
8041,20090108,0.053,0.06,0.053,0.058,64950000
8043,20090108,0.145,0.145,0.145,0.145,0
8045,20090108,0.135,0.135,0.135,0.135,300000
8046,20090108,0.32,0.325,0.31,0.325,1320000
8047,20090108,0.13,0.13,0.13,0.13,0
8048,20090108,0.035,0.035,0.028,0.028,1264000
8049,20090108,0.20,0.20,0.18,0.207,56000
8050,20090108,0.145,0.145,0.145,0.145,96000
8051,20090108,0.17,0.17,0.17,0.17,16000
8052,20090108,1.70,1.70,1.70,1.82,40000
8053,20090108,0.54,0.54,0.54,0.54,0
8055,20090108,0.42,0.42,0.375,0.41,4648000
8058,20090108,2.20,2.25,2.20,2.20,88000
8060,20090108,0.08,0.08,0.08,0.08,0
8061,20090108,0.045,0.045,0.045,0.045,0
8063,20090108,0.30,0.30,0.28,0.28,250000
8065,20090108,0.225,0.225,0.225,0.225,0
8067,20090108,0.182,0.182,0.182,0.182,0
8068,20090108,0.10,0.10,0.10,0.10,0
8069,20090108,6.50,6.59,6.36,6.36,206000
8070,20090108,0.375,0.42,0.375,0.415,46000
8071,20090108,0.057,0.058,0.054,0.055,122235000
8075,20090108,0.025,0.025,0.025,0.025,16000
8076,20090108,0.12,0.12,0.12,0.12,0
8078,20090108,0.58,0.58,0.58,0.58,80000
8079,20090108,0.035,0.035,0.035,0.035,102400
8080,20090108,0.43,0.43,0.43,0.43,0
8081,20090108,0.31,0.31,0.31,0.31,0
8082,20090108,0.07,0.07,0.07,0.07,0
8083,20090108,0.041,0.041,0.036,0.036,524000
8086,20090108,0.079,0.079,0.079,0.079,0
8088,20090108,0.18,0.18,0.18,0.18,0
8089,20090108,0.75,0.75,0.66,0.68,9580000
8091,20090108,0.13,0.13,0.13,0.13,80000
8092,20090108,0.042,0.042,0.042,0.042,0
8095,20090108,0.179,0.179,0.179,0.18,50000
8096,20090108,0.55,0.56,0.54,0.56,170000
8100,20090108,0.11,0.11,0.11,0.11,0
8102,20090108,0.40,0.40,0.40,0.40,60000
8103,20090108,0.17,0.17,0.17,0.17,0
8106,20090108,0.11,0.11,0.11,0.11,0
8108,20090108,0.115,0.115,0.112,0.112,560000
8109,20090108,0.116,0.116,0.116,0.116,0
8110,20090108,0.108,0.108,0.108,0.108,0
8111,20090108,0.068,0.068,0.068,0.068,0
8112,20090108,0.32,0.33,0.32,0.325,740000
8115,20090108,0.19,0.19,0.19,0.19,0
8116,20090108,0.04,0.04,0.035,0.035,1695000
8117,20090108,0.052,0.06,0.051,0.06,1070000
8118,20090108,0.73,0.82,0.73,0.81,1352000
8119,20090108,0.03,0.03,0.03,0.03,0
8120,20090108,0.048,0.048,0.048,0.048,0
8123,20090108,0.25,0.25,0.24,0.24,468000
8126,20090108,0.25,0.25,0.25,0.25,0
8128,20090108,0.051,0.053,0.049,0.053,3416000
8129,20090108,0.024,0.024,0.022,0.022,2920000
8130,20090108,0.045,0.048,0.044,0.046,10072000
8131,20090108,0.165,0.165,0.165,0.165,0
8136,20090108,0.062,0.062,0.06,0.062,264000
8137,20090108,0.63,0.63,0.61,0.62,248000
8139,20090108,0.19,0.19,0.19,0.19,0
8143,20090108,0.059,0.059,0.05,0.052,3840000
8148,20090108,0.31,0.31,0.31,0.31,0
8149,20090108,0.55,0.55,0.53,0.53,240000
8150,20090108,0.59,0.59,0.55,0.58,5926000
8151,20090108,0.249,0.249,0.249,0.235,8000
8153,20090108,0.14,0.14,0.14,0.14,50000
8155,20090108,0.30,0.30,0.30,0.30,0
8158,20090108,0.13,0.13,0.13,0.13,0
8167,20090108,0.145,0.149,0.138,0.144,9380000
8169,20090108,0.144,0.144,0.144,0.144,0
8171,20090108,0.08,0.08,0.08,0.08,0
8172,20090108,0.036,0.036,0.036,0.036,80000
8173,20090108,0.111,0.133,0.106,0.119,58730000
8175,20090108,0.09,0.09,0.09,0.09,0
8176,20090108,0.25,0.25,0.25,0.25,0
8178,20090108,0.113,0.118,0.11,0.11,1424000
8180,20090108,1.00,1.00,0.98,1.00,1444000
8182,20090108,0.114,0.114,0.096,0.096,23026000
8186,20090108,0.07,0.07,0.069,0.07,1860000
8188,20090108,0.345,0.345,0.345,0.345,0
8189,20090108,0.20,0.20,0.163,0.164,2200000
8190,20090108,0.033,0.033,0.03,0.031,500000
8192,20090108,0.15,0.15,0.15,0.15,352000
8196,20090108,0.31,0.32,0.31,0.32,420000
8197,20090108,0.077,0.077,0.077,0.077,10000
8198,20090108,0.29,0.29,0.29,0.29,0
8199,20090108,11.70,11.70,11.30,11.40,384000
8200,20090108,0.035,0.035,0.035,0.035,0
8201,20090108,0.33,0.33,0.33,0.33,0
8202,20090108,0.062,0.08,0.06,0.078,32860000
8203,20090108,0.39,0.39,0.37,0.36,40000
8205,20090108,0.22,0.22,0.22,0.22,0
8206,20090108,0.76,0.78,0.73,0.75,99000
8208,20090108,0.75,0.76,0.73,0.76,204000
8210,20090108,0.27,0.27,0.27,0.27,0
8211,20090108,0.077,0.077,0.077,0.077,0
8212,20090108,0.455,0.455,0.42,0.44,990000
8213,20090108,0.033,0.033,0.033,0.033,0
8216,20090108,0.56,0.56,0.56,0.56,0
8217,20090108,1.63,1.63,1.63,1.63,1000
8220,20090108,0.026,0.027,0.026,0.027,1792000
8221,20090108,0.445,0.445,0.445,0.445,0
8225,20090108,0.375,0.375,0.375,0.375,0
8226,20090108,0.17,0.17,0.17,0.17,0
8227,20090108,0.085,0.085,0.085,0.082,388000
8233,20090108,0.112,0.112,0.112,0.112,0
8247,20090108,1.63,1.63,1.58,1.58,46000
8250,20090108,0.06,0.06,0.055,0.055,220000
8251,20090108,0.42,0.435,0.41,0.435,176000
8253,20090108,0.245,0.25,0.245,0.25,220000
8258,20090108,0.099,0.099,0.099,0.099,0
8259,20090108,0.315,0.315,0.305,0.305,3550000
8262,20090108,0.74,0.74,0.74,0.74,0
8266,20090108,0.095,0.095,0.095,0.095,0
8270,20090108,0.39,0.39,0.39,0.39,0
8271,20090108,0.112,0.112,0.102,0.102,340000
8272,20090108,0.275,0.275,0.275,0.275,50000
8273,20090108,0.42,0.42,0.42,0.42,2000
8277,20090108,5.77,5.78,5.40,5.55,1812000
8279,20090108,0.098,0.098,0.098,0.098,0
8285,20090108,1.31,1.33,1.24,1.26,1192000
8286,20090108,0.30,0.30,0.30,0.30,0
8287,20090108,4.00,4.00,4.00,4.00,0
8290,20090108,0.365,0.365,0.335,0.34,760000
8292,20090108,0.35,0.35,0.35,0.35,0
8293,20090108,0.50,0.50,0.50,0.50,0
8298,20090108,0.15,0.15,0.15,0.15,0
8299,20090108,0.027,0.028,0.026,0.027,13696000
8301,20090108,0.08,0.08,0.08,0.08,0
8306,20090108,0.455,0.455,0.40,0.43,255000
8313,20090108,0.23,0.23,0.23,0.23,30000
8317,20090108,0.125,0.125,0.125,0.125,0
8319,20090108,1.90,1.90,1.90,1.90,0
8329,20090108,0.75,0.75,0.75,0.75,0
8331,20090108,0.60,0.60,0.60,0.60,0
8340,20090108,0.11,0.11,0.11,0.11,0
8348,20090108,0.70,0.70,0.70,0.70,26000
DJI,20090108,8996.94,8996.94,8719.92,8769.70,266710352
HSI,20090108,14755.81,14755.81,14334.15,14415.91,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment