0001,20090826,98.55,99.70,97.35,99.00,3345091
0002,20090826,52.30,52.40,52.10,52.15,4707395
0003,20090826,16.78,16.78,16.58,16.60,4882635
0004,20090826,34.45,34.45,33.35,33.70,2823450
0005,20090826,84.80,84.95,84.50,84.70,20425344
0006,20090826,43.50,43.65,43.35,43.50,1887689
0007,20090826,0.65,0.65,0.62,0.62,302000
0008,20090826,2.05,2.07,2.04,2.06,7694618
0009,20090826,0.21,0.224,0.208,0.21,13031000
0010,20090826,37.50,38.30,36.90,37.60,461000
0011,20090826,114.30,114.30,112.10,112.70,1378121
0012,20090826,48.05,48.20,47.00,47.60,1752146
0013,20090826,57.85,57.85,57.00,57.70,2735560
0014,20090826,19.48,19.48,19.00,19.10,1068262
0015,20090826,0.69,0.71,0.69,0.71,1440000
0016,20090826,110.30,112.50,110.30,111.80,3876824
0017,20090826,16.92,17.20,16.70,16.88,5804405
0018,20090826,0.93,0.95,0.93,0.94,1050000
0019,20090826,82.70,84.80,82.60,83.65,706349
0020,20090826,21.20,21.55,21.00,21.30,436000
0021,20090826,0.235,0.235,0.235,0.235,0
0022,20090826,0.116,0.116,0.116,0.114,60000
0023,20090826,26.25,26.50,26.00,26.00,6942844
0024,20090826,0.247,0.249,0.244,0.245,2370000
0025,20090826,6.00,6.02,5.91,6.02,58000
0026,20090826,54.10,54.10,54.00,54.05,1400
0027,20090826,2.43,2.47,2.39,2.43,31049536
0028,20090826,4.25,4.40,4.20,4.25,2149000
0029,20090826,1.60,1.60,1.60,1.60,24000
0030,20090826,2.30,2.30,2.16,2.20,602000
0031,20090826,0.76,0.77,0.75,0.76,5483600
0032,20090826,6.68,6.75,6.55,6.73,1033200
0033,20090826,1.04,1.04,1.04,1.04,2000
0034,20090826,8.03,8.25,8.03,8.11,1180000
0035,20090826,1.85,1.85,1.78,1.80,13020584
0036,20090826,0.86,0.91,0.86,0.91,174000
0037,20090826,0.245,0.245,0.245,0.245,0
0038,20090826,3.28,3.32,3.17,3.19,8458000
0039,20090826,0.445,0.455,0.425,0.435,88000
0040,20090826,0.87,0.88,0.87,0.88,248000
0041,20090826,17.34,18.00,17.34,17.86,843678
0042,20090826,1.93,1.96,1.93,1.96,1706000
0043,20090826,0.30,0.41,0.295,0.38,88866000
0044,20090826,90.80,91.60,90.60,90.90,200000
0045,20090826,8.80,8.80,8.51,8.70,667074
0046,20090826,1.20,1.20,1.20,1.20,86000
0047,20090826,0.33,0.335,0.325,0.325,2176332
0048,20090826,0.66,0.66,0.66,0.66,0
0049,20090826,5.01,5.02,5.00,5.00,275000
0050,20090826,6.50,6.50,6.38,6.41,129000
0051,20090826,6.14,6.14,6.08,6.08,67000
0052,20090826,6.72,6.74,6.67,6.70,191000
0053,20090826,76.00,76.30,75.40,75.45,26000
0054,20090826,23.90,24.20,23.70,24.05,1574766
0055,20090826,0.169,0.17,0.165,0.167,9130000
0056,20090826,1.03,1.04,1.01,1.03,714960
0057,20090826,2.31,2.80,2.30,2.58,2088000
0058,20090826,0.173,0.173,0.173,0.173,0
0059,20090826,0.61,0.62,0.60,0.60,1490000
0060,20090826,0.96,0.96,0.96,0.96,0
0061,20090826,2.73,2.74,2.68,2.72,3827000
0062,20090826,23.90,24.25,23.90,24.00,92000
0063,20090826,0.18,0.18,0.18,0.179,50000
0064,20090826,0.77,0.78,0.62,0.70,669744000
0065,20090826,0.78,0.80,0.78,0.80,900000
0066,20090826,27.25,27.35,26.95,27.05,2482736
0067,20090826,3.57,3.58,3.44,3.49,11650500
0068,20090826,3.40,3.40,3.40,3.40,0
0069,20090826,12.12,12.16,11.80,11.98,2515860
0070,20090826,0.134,0.134,0.133,0.134,390000
0071,20090826,7.96,7.97,7.95,7.95,11000
0074,20090826,2.39,2.52,2.37,2.51,4890000
0075,20090826,1.36,1.36,1.36,1.36,44000
0076,20090826,0.048,0.048,0.047,0.047,13222000
0077,20090826,1.18,1.18,1.16,1.18,170000
0078,20090826,2.64,2.68,2.60,2.65,1786100
0079,20090826,0.36,0.36,0.36,0.36,0
0080,20090826,0.00,0.00,0.00,0.00,0
0081,20090826,3.75,3.75,3.75,3.75,0
0082,20090826,1.07,1.12,1.07,1.11,49821000
0083,20090826,14.40,14.44,14.04,14.14,11818682
0084,20090826,0.54,0.55,0.53,0.55,400000
0085,20090826,0.98,0.98,0.93,0.93,260000
0086,20090826,6.18,6.63,6.15,6.55,472214
0087,20090826,15.40,15.64,15.32,15.56,187500
0088,20090826,4.05,4.15,4.05,4.10,140000
0089,20090826,2.68,2.70,2.68,2.70,12000
0090,20090826,2.28,2.42,2.28,2.32,8513000
0091,20090826,0.12,0.121,0.116,0.117,57770024
0092,20090826,0.29,0.295,0.285,0.29,6242197
0093,20090826,1.03,1.04,1.02,1.04,112000
0094,20090826,1.72,1.72,1.71,1.71,1052828
0095,20090826,0.325,0.325,0.325,0.325,0
0096,20090826,153.50,153.50,153.50,153.50,0
0097,20090826,0.68,0.68,0.66,0.67,3811000
0098,20090826,1.80,1.80,1.71,1.72,17000
0099,20090826,0.97,1.01,0.97,1.01,35000
0100,20090826,3.46,3.59,3.46,3.58,249000
0101,20090826,26.00,26.30,25.70,26.10,4663551
0102,20090826,1.46,1.46,1.46,1.46,0
0103,20090826,0.80,0.83,0.80,0.82,438000
0104,20090826,0.82,0.82,0.82,0.82,0
0105,20090826,17.46,17.46,17.46,17.46,0
0106,20090826,0.27,0.28,0.27,0.28,890000
0107,20090826,3.22,3.26,3.19,3.21,1900000
0108,20090826,2.10,2.10,2.10,2.10,50000
0109,20090826,0.76,0.89,0.76,0.85,17932412
0110,20090826,0.33,0.33,0.33,0.33,2000
0111,20090826,1.95,2.01,1.95,2.01,714000
0112,20090826,1.50,1.56,1.50,1.56,78000
0113,20090826,3.67,3.80,3.65,3.80,241500
0114,20090826,0.83,0.84,0.83,0.84,335000
0115,20090826,0.12,0.12,0.12,0.12,0
0116,20090826,6.55,6.96,6.55,6.84,110000
0117,20090826,0.60,0.60,0.60,0.60,0
0118,20090826,0.50,0.53,0.50,0.53,325000
0119,20090826,6.70,6.80,6.62,6.76,7980000
0120,20090826,0.285,0.285,0.285,0.285,0
0121,20090826,0.134,0.16,0.132,0.154,29190000
0122,20090826,0.41,0.425,0.395,0.40,1630000
0123,20090826,1.45,1.46,1.44,1.44,17862000
0124,20090826,1.40,1.41,1.38,1.38,390636
0125,20090826,2.85,2.85,2.80,2.80,276000
0126,20090826,1.96,2.10,1.95,1.96,2778000
0127,20090826,13.58,13.68,13.44,13.50,790000
0128,20090826,0.35,0.35,0.345,0.345,328000
0129,20090826,0.088,0.091,0.088,0.088,5948487
0130,20090826,0.92,0.97,0.92,0.97,62000
0131,20090826,2.02,2.07,2.02,2.04,281000
0132,20090826,0.193,0.197,0.193,0.197,90000
0133,20090826,16.80,17.40,16.80,17.26,404000
0135,20090826,7.24,7.30,7.16,7.20,5049499
0136,20090826,1.49,1.50,1.45,1.48,951000
0137,20090826,2.37,2.44,2.37,2.42,205000
0138,20090826,0.77,0.77,0.77,0.77,58000
0139,20090826,0.135,0.137,0.133,0.135,2720000
0140,20090826,0.15,0.15,0.15,0.15,0
0141,20090826,0.69,0.69,0.69,0.70,28000
0142,20090826,5.09,5.30,5.01,5.22,5239049
0143,20090826,0.055,0.055,0.054,0.054,500000
0144,20090826,27.25,27.30,26.75,27.20,4738492
0145,20090826,1.24,1.24,1.24,1.24,0
0146,20090826,1.62,1.65,1.60,1.65,194000
0147,20090826,1.39,1.45,1.27,1.29,10795000
0148,20090826,23.90,24.10,23.55,23.80,545438
0149,20090826,0.216,0.223,0.212,0.212,12400000
0151,20090826,4.31,4.31,4.02,4.18,49923000
0152,20090826,0.60,0.63,0.60,0.62,80267504
0154,20090826,0.98,1.00,0.97,0.99,3280000
0155,20090826,0.118,0.124,0.117,0.119,27635000
0156,20090826,0.156,0.158,0.154,0.157,2020000
0157,20090826,1.34,1.35,1.32,1.35,800000
0158,20090826,62.00,62.00,62.00,62.00,1000
0159,20090826,1.10,1.20,1.10,1.16,3744300
0160,20090826,2.54,2.56,2.50,2.56,386000
0161,20090826,2.08,2.10,2.04,2.10,850000
0162,20090826,0.35,0.45,0.35,0.42,12118000
0163,20090826,1.15,1.18,1.14,1.16,588000
0164,20090826,0.37,0.37,0.355,0.36,2760000
0165,20090826,20.35,20.55,19.74,19.84,7232000
0166,20090826,0.435,0.46,0.435,0.44,89443000
0167,20090826,0.197,0.204,0.197,0.204,426000
0168,20090826,26.40,26.70,26.15,26.55,697820
0169,20090826,0.37,0.38,0.33,0.375,208000
0170,20090826,4.39,4.39,4.39,4.39,0
0171,20090826,1.29,1.29,1.25,1.26,4144000
0172,20090826,0.57,0.57,0.55,0.55,1490000
0173,20090826,2.58,2.63,2.48,2.49,9388157
0174,20090826,0.55,0.62,0.55,0.62,74000
0175,20090826,1.85,1.94,1.83,1.93,41127000
0176,20090826,0.17,0.173,0.17,0.17,126400
0177,20090826,6.25,6.58,6.23,6.36,10256143
0178,20090826,3.27,3.30,3.25,3.26,1495000
0179,20090826,3.22,3.22,3.13,3.17,11539500
0180,20090826,0.40,0.40,0.40,0.40,0
0181,20090826,0.57,0.57,0.57,0.57,102000
0182,20090826,0.82,0.84,0.80,0.82,38871796
0183,20090826,4.90,4.90,4.90,4.90,0
0184,20090826,3.45,3.45,3.34,3.44,234000
0185,20090826,0.084,0.087,0.084,0.085,1364000
0186,20090826,0.74,0.74,0.74,0.74,0
0187,20090826,2.14,2.14,2.14,2.14,0
0188,20090826,0.18,0.18,0.18,0.18,0
0189,20090826,0.90,0.90,0.90,0.90,26000
0190,20090826,0.60,0.61,0.59,0.59,4566545
0191,20090826,0.42,0.425,0.41,0.425,2212700
0192,20090826,0.01,0.01,0.01,0.01,0
0193,20090826,0.044,0.045,0.043,0.043,54405000
0194,20090826,6.15,6.20,6.12,6.15,66000
0195,20090826,2.35,2.35,2.30,2.30,430000
0196,20090826,1.82,1.86,1.75,1.86,7368000
0197,20090826,0.455,0.48,0.45,0.455,77930000
0198,20090826,0.255,0.255,0.25,0.25,6500994
0199,20090826,1.15,1.15,1.15,1.15,63800
0200,20090826,4.90,5.04,4.81,4.87,12015000
0201,20090826,0.138,0.144,0.136,0.142,5450000
0202,20090826,0.104,0.107,0.103,0.104,99315000
0203,20090826,3.74,3.75,3.56,3.59,41148000
0204,20090826,1.37,1.51,1.34,1.51,618000
0205,20090826,0.175,0.178,0.173,0.178,1428000
0207,20090826,0.79,0.79,0.79,0.79,0
0208,20090826,1.24,1.25,1.20,1.22,44648000
0209,20090826,0.51,0.58,0.48,0.50,21880000
0210,20090826,4.81,4.86,4.78,4.85,1818000
0211,20090826,0.016,0.016,0.016,0.016,0
0212,20090826,10.50,10.50,10.50,10.50,1500
0213,20090826,0.395,0.395,0.39,0.395,220000
0214,20090826,0.77,0.78,0.71,0.77,520642
0215,20090826,1.21,1.23,1.18,1.21,3386239
0216,20090826,0.98,0.98,0.98,0.98,140000
0217,20090826,0.55,0.59,0.55,0.58,8440000
0218,20090826,4.04,4.15,4.04,4.09,1175000
0219,20090826,0.76,0.76,0.76,0.76,100000
0220,20090826,4.53,4.53,4.38,4.49,2742000
0221,20090826,0.27,0.27,0.26,0.265,12912000
0222,20090826,3.70,3.70,3.62,3.66,514000
0223,20090826,0.435,0.435,0.435,0.435,0
0224,20090826,0.60,0.60,0.60,0.60,0
0225,20090826,4.20,4.29,4.20,4.29,32000
0226,20090826,3.24,3.28,3.19,3.21,1475000
0227,20090826,1.07,1.08,1.05,1.08,1344000
0228,20090826,0.495,0.50,0.465,0.485,59080000
0229,20090826,0.70,0.73,0.70,0.71,740000
0230,20090826,2.10,2.10,2.02,2.04,3258500
0231,20090826,0.146,0.156,0.146,0.154,2445000
0232,20090826,0.265,0.285,0.265,0.27,39165620
0233,20090826,0.80,0.83,0.78,0.83,16650737
0234,20090826,0.133,0.133,0.133,0.133,58400
0235,20090826,0.26,0.315,0.26,0.31,184284992
0236,20090826,1.15,1.16,1.14,1.15,110000
0237,20090826,4.18,4.18,4.18,4.18,0
0239,20090826,1.33,1.33,1.33,1.33,90000
0240,20090826,0.305,0.32,0.30,0.31,2981200
0241,20090826,0.25,0.26,0.25,0.255,870000
0242,20090826,5.93,5.98,5.87,5.97,7753360
0243,20090826,0.34,0.345,0.335,0.345,810000
0244,20090826,0.26,0.26,0.26,0.26,0
0245,20090826,0.088,0.09,0.086,0.086,4465500
0246,20090826,6.56,6.78,6.56,6.70,956500
0247,20090826,27.80,27.80,27.80,27.80,0
0248,20090826,0.275,0.275,0.26,0.27,580000
0250,20090826,0.047,0.049,0.046,0.047,9022000
0251,20090826,3.29,3.29,3.29,3.29,0
0252,20090826,1.573,1.573,1.573,1.573,0
0253,20090826,0.92,0.92,0.92,0.92,0
0254,20090826,0.265,0.265,0.243,0.25,1445000
0255,20090826,3.25,3.35,3.25,3.35,100000
0256,20090826,0.74,0.74,0.72,0.73,6210000
0257,20090826,3.14,3.15,3.02,3.12,8349000
0258,20090826,3.26,3.36,3.26,3.34,717915
0259,20090826,0.42,0.42,0.42,0.42,5000
0260,20090826,0.246,0.25,0.246,0.246,710000
0261,20090826,0.01,0.011,0.01,0.01,38800000
0262,20090826,0.41,0.41,0.395,0.40,846000
0263,20090826,0.197,0.197,0.149,0.152,1138771968
0264,20090826,0.53,0.53,0.53,0.53,16000
0265,20090826,0.52,0.53,0.52,0.53,10000
0266,20090826,6.60,6.60,6.60,6.60,16000
0267,20090826,23.50,24.25,23.45,23.70,12755018
0268,20090826,1.36,1.37,1.34,1.36,6316600
0269,20090826,0.13,0.13,0.127,0.129,14303000
0270,20090826,4.06,4.07,3.99,4.00,5957656
0271,20090826,0.62,0.62,0.61,0.62,128000
0272,20090826,4.95,4.96,4.76,4.77,12971942
0273,20090826,1.18,1.20,1.17,1.20,4381800
0274,20090826,0.445,0.49,0.44,0.465,23526000
0275,20090826,0.51,0.51,0.50,0.51,357096
0276,20090826,2.96,3.00,2.89,2.94,21393000
0277,20090826,3.45,3.45,3.45,3.45,0
0278,20090826,2.10,2.10,2.10,2.10,0
0279,20090826,1.18,1.20,1.18,1.19,1306012
0280,20090826,0.85,0.85,0.85,0.85,0
0281,20090826,0.295,0.295,0.295,0.295,10000
0282,20090826,1.02,1.03,1.00,1.01,568000
0283,20090826,3.00,3.02,3.00,3.02,40000
0285,20090826,4.13,4.16,4.06,4.08,7840000
0286,20090826,0.345,0.35,0.32,0.325,3428100
0287,20090826,3.60,3.60,3.60,3.60,4000
0288,20090826,0.59,0.59,0.57,0.57,70000
0289,20090826,10.20,10.22,10.20,10.20,49000
0290,20090826,0.42,0.43,0.415,0.43,440000
0291,20090826,19.56,19.68,19.30,19.38,3395380
0292,20090826,0.041,0.042,0.04,0.041,8722498
0293,20090826,11.14,11.50,11.12,11.42,15652707
0294,20090826,1.47,1.47,1.47,1.47,210000
0295,20090826,0.066,0.071,0.059,0.063,1377856000
0296,20090826,0.80,0.80,0.77,0.79,835000
0297,20090826,3.70,3.73,3.64,3.67,17624000
0298,20090826,0.41,0.415,0.405,0.415,1371000
0299,20090826,0.96,0.96,0.93,0.94,1026000
0300,20090826,6.49,6.55,6.36,6.54,776500
0302,20090826,73.85,74.65,73.00,73.25,99500
0303,20090826,60.45,62.50,60.25,62.05,439115
0304,20090826,1.50,1.50,1.50,1.50,0
0305,20090826,0.88,0.95,0.88,0.94,420000
0306,20090826,1.18,1.23,1.14,1.17,168000
0307,20090826,0.103,0.105,0.098,0.101,5520000
0308,20090826,1.61,1.63,1.59,1.59,83680000
0309,20090826,0.265,0.27,0.26,0.27,1076000
0310,20090826,0.82,0.83,0.82,0.83,40000
0311,20090826,0.82,0.87,0.82,0.84,2392000
0313,20090826,0.445,0.445,0.40,0.405,40018000
0315,20090826,5.60,5.75,5.60,5.70,29500
0316,20090826,40.40,40.40,39.90,40.15,306000
0317,20090826,16.80,16.84,16.58,16.60,1019000
0318,20090826,0.202,0.21,0.194,0.195,31515000
0319,20090826,1.62,1.67,1.56,1.66,216000
0320,20090826,0.64,0.70,0.64,0.70,14000
0321,20090826,6.10,6.17,6.10,6.12,1025075
0322,20090826,13.90,14.12,13.90,13.94,3420000
0323,20090826,5.51,5.51,5.31,5.38,21762168
0326,20090826,0.239,0.243,0.232,0.237,5574750
0328,20090826,2.57,2.57,2.46,2.55,120000
0329,20090826,0.198,0.198,0.179,0.185,45186000
0330,20090826,59.00,60.00,58.15,59.90,4364482
0332,20090826,0.13,0.136,0.13,0.134,2122000
0333,20090826,0.36,0.37,0.36,0.37,1314000
0334,20090826,0.33,0.335,0.315,0.335,3782000
0335,20090826,0.97,0.98,0.96,0.98,142000
0336,20090826,7.71,8.68,7.63,8.64,1984000
0337,20090826,2.94,2.96,2.89,2.92,685000
0338,20090826,3.81,3.90,3.75,3.75,21335370
0339,20090826,0.385,0.385,0.385,0.385,0
0340,20090826,0.385,0.40,0.38,0.39,33388000
0341,20090826,16.78,16.78,16.60,16.70,122000
0342,20090826,0.63,0.67,0.63,0.65,5086000
0343,20090826,0.48,0.50,0.47,0.47,185200
0345,20090826,4.89,4.94,4.85,4.90,1150000
0346,20090826,0.71,0.71,0.69,0.71,12800000
0347,20090826,16.56,16.56,16.00,16.10,22902528
0348,20090826,0.179,0.182,0.175,0.18,5390000
0349,20090826,16.36,16.36,16.10,16.24,505000
0350,20090826,1.90,1.91,1.88,1.90,768000
0351,20090826,0.182,0.182,0.182,0.182,0
0352,20090826,0.355,0.355,0.355,0.37,22000
0353,20090826,0.175,0.175,0.175,0.175,0
0355,20090826,0.42,0.43,0.415,0.425,2578850
0356,20090826,0.48,0.48,0.48,0.48,0
0357,20090826,5.38,5.39,5.22,5.30,307000
0358,20090826,17.60,17.74,17.26,17.50,18689932
0359,20090826,0.68,0.69,0.68,0.68,1680000
0360,20090826,1.52,1.52,1.50,1.52,100000
0361,20090826,0.385,0.385,0.385,0.385,4000
0362,20090826,0.168,0.192,0.168,0.184,163078448
0363,20090826,40.40,40.90,39.80,40.50,1332607
0364,20090826,0.375,0.38,0.37,0.38,1244000
0365,20090826,0.212,0.212,0.212,0.212,200000
0366,20090826,4.09,4.28,4.09,4.28,908000
0367,20090826,0.61,0.62,0.60,0.62,500086
0368,20090826,3.72,3.76,3.70,3.71,1423000
0369,20090826,1.91,1.95,1.91,1.95,154000
0370,20090826,0.051,0.051,0.049,0.049,8829000
0371,20090826,1.59,1.62,1.56,1.57,8254000
0372,20090826,0.49,0.49,0.485,0.49,1260300
0373,20090826,17.00,17.00,17.00,17.00,0
0374,20090826,2.08,2.08,2.08,2.08,0
0375,20090826,4.55,4.65,4.55,4.63,35000
0376,20090826,0.10,0.10,0.10,0.10,0
0377,20090826,0.80,0.80,0.80,0.80,0
0378,20090826,1.72,1.72,1.72,1.72,0
0379,20090826,0.285,0.295,0.285,0.29,1020000
0380,20090826,0.064,0.064,0.058,0.058,33220000
0381,20090826,0.239,0.239,0.238,0.238,1720000
0382,20090826,0.28,0.285,0.275,0.28,5372000
0383,20090826,1.15,1.21,1.10,1.21,418000
0384,20090826,2.20,2.23,2.19,2.20,3662000
0385,20090826,0.315,0.32,0.315,0.32,710000
0386,20090826,7.18,7.18,7.02,7.03,111429536
0387,20090826,0.57,0.59,0.55,0.59,248000
0388,20090826,145.60,145.90,142.60,143.50,4786749
0390,20090826,7.05,7.12,7.00,7.05,13563848
0391,20090826,0.52,0.56,0.52,0.54,2906000
0392,20090826,39.50,39.50,38.55,38.90,780400
0393,20090826,2.34,2.38,2.31,2.34,444000
0395,20090826,4.16,4.16,4.16,4.16,0
0396,20090826,1.19,1.20,1.19,1.20,190000
0397,20090826,0.61,0.61,0.59,0.60,4062400
0398,20090826,1.60,1.62,1.59,1.62,494000
0399,20090826,0.395,0.395,0.39,0.395,4301600
0402,20090826,0.40,0.405,0.39,0.39,2396000
0403,20090826,0.60,0.61,0.58,0.59,1034000
0404,20090826,0.75,0.75,0.75,0.75,0
0405,20090826,2.75,2.79,2.75,2.79,848075
0406,20090826,1.14,1.15,1.14,1.15,110000
0408,20090826,4.60,4.66,4.56,4.65,144000
0409,20090826,0.405,0.405,0.40,0.405,1782000
0410,20090826,4.34,4.40,4.32,4.36,12787500
0411,20090826,3.35,3.35,3.30,3.35,50000
0412,20090826,1.01,1.02,0.99,1.01,3619400
0413,20090826,0.34,0.35,0.335,0.35,1032000
0416,20090826,3.36,3.36,3.36,3.36,0
0417,20090826,2.15,2.15,2.10,2.15,52000
0418,20090826,0.375,0.38,0.365,0.37,638000
0419,20090826,0.046,0.049,0.045,0.048,34850000
0420,20090826,1.07,1.08,1.05,1.06,1960000
0422,20090826,0.98,1.03,0.96,1.02,581000
0423,20090826,1.60,1.60,1.59,1.60,96000
0425,20090826,7.30,7.50,7.00,7.20,619400
0426,20090826,0.259,0.259,0.259,0.259,0
0428,20090826,4.94,4.95,4.91,4.94,532000
0430,20090826,0.098,0.098,0.098,0.098,2168000
0431,20090826,0.385,0.385,0.385,0.385,0
0432,20090826,2.10,2.10,2.07,2.08,700000
0433,20090826,0.55,0.56,0.54,0.55,14958125
0435,20090826,1.79,1.82,1.79,1.82,2269000
0438,20090826,0.55,0.56,0.54,0.55,534000
0439,20090826,0.025,0.025,0.025,0.025,0
0440,20090826,41.90,42.65,41.90,42.50,501600
0444,20090826,0.66,0.66,0.66,0.66,9000
0448,20090826,0.54,0.56,0.53,0.56,549226
0449,20090826,2.96,3.02,2.96,2.98,178000
0450,20090826,2.07,2.08,2.05,2.06,2646000
0451,20090826,1.41,1.41,1.41,1.41,0
0455,20090826,0.70,0.71,0.65,0.68,1276000
0456,20090826,0.265,0.265,0.265,0.265,0
0457,20090826,0.73,0.76,0.73,0.76,317000
0458,20090826,1.67,1.67,1.67,1.67,0
0462,20090826,0.55,0.56,0.53,0.56,602000
0464,20090826,0.50,0.50,0.495,0.50,452000
0467,20090826,0.46,0.46,0.43,0.435,5177000
0469,20090826,0.204,0.204,0.204,0.21,4000
0471,20090826,0.102,0.102,0.099,0.102,9357500
0472,20090826,0.57,0.57,0.55,0.55,150000
0474,20090826,1.15,1.18,1.13,1.14,15908000
0475,20090826,0.48,0.48,0.48,0.48,0
0476,20090826,0.59,0.59,0.57,0.57,240000
0477,20090826,1.02,1.02,1.02,1.02,428000
0479,20090826,0.025,0.025,0.025,0.025,0
0480,20090826,3.16,3.24,3.16,3.19,1677522
0482,20090826,0.93,0.98,0.92,0.98,322000
0483,20090826,1.28,1.28,1.25,1.25,196000
0485,20090826,0.34,0.36,0.34,0.355,2477500
0487,20090826,0.365,0.375,0.36,0.375,972000
0488,20090826,0.129,0.13,0.128,0.129,6711000
0489,20090826,8.62,8.65,8.22,8.34,30634540
0491,20090826,0.043,0.046,0.042,0.045,15972075
0493,20090826,2.19,2.23,2.15,2.15,95646592
0494,20090826,27.45,27.90,26.95,27.50,5645873
0495,20090826,0.18,0.18,0.18,0.18,0
0496,20090826,1.30,1.32,1.27,1.29,912000
0497,20090826,0.275,0.295,0.265,0.285,200707152
0498,20090826,0.365,0.375,0.36,0.37,13710110
0499,20090826,1.42,1.42,1.30,1.31,54840
0500,20090826,0.59,0.62,0.59,0.61,481412
0501,20090826,0.00,0.00,0.00,0.00,0
0502,20090826,0.58,0.58,0.58,0.58,0
0504,20090826,0.042,0.042,0.042,0.042,0
0505,20090826,1.22,1.25,1.20,1.23,306000
0506,20090826,4.85,4.97,4.85,4.96,1446000
0508,20090826,1.28,1.28,1.28,1.28,0
0509,20090826,0.29,0.30,0.285,0.30,755000
0511,20090826,34.50,34.50,33.15,33.40,317000
0512,20090826,0.44,0.44,0.44,0.44,0
0513,20090826,0.99,1.03,0.97,1.00,240000
0515,20090826,0.76,0.76,0.76,0.76,0
0516,20090826,0.165,0.17,0.163,0.169,248000
0517,20090826,3.35,3.38,3.28,3.28,1198000
0518,20090826,1.52,1.53,1.52,1.53,28000
0519,20090826,0.485,0.485,0.44,0.445,5990000
0521,20090826,0.57,0.58,0.55,0.57,370000
0522,20090826,51.25,51.90,50.00,51.05,200700
0524,20090826,0.44,0.44,0.44,0.44,0
0525,20090826,3.58,3.62,3.57,3.58,1210000
0526,20090826,0.193,0.193,0.19,0.19,202000
0527,20090826,0.355,0.355,0.355,0.355,0
0528,20090826,0.30,0.37,0.30,0.365,4000
0528,20090826,0.30,0.37,0.30,0.365,4000
0529,20090826,1.28,1.28,1.25,1.28,612000
0530,20090826,0.66,0.71,0.65,0.71,22598700
0531,20090826,1.40,1.46,1.40,1.44,2342000
0532,20090826,0.80,0.80,0.80,0.80,2000
0533,20090826,2.05,2.10,2.04,2.07,519000
0535,20090826,0.153,0.153,0.15,0.15,798000
0536,20090826,0.97,0.97,0.94,0.95,1350000
0538,20090826,5.83,5.85,5.64,5.75,398000
0539,20090826,1.24,1.25,1.18,1.21,3749582
0542,20090826,0.064,0.071,0.064,0.07,4084000
0543,20090826,2.25,2.25,2.16,2.16,1752000
0544,20090826,0.054,0.055,0.05,0.051,124440000
0546,20090826,3.09,3.15,3.01,3.05,3070000
0547,20090826,0.128,0.135,0.125,0.131,18960000
0548,20090826,3.80,3.92,3.80,3.88,1784000
0549,20090826,0.67,0.69,0.65,0.69,1094000
0550,20090826,0.90,0.91,0.90,0.91,72000
0551,20090826,21.40,21.40,20.45,20.80,1030471
0552,20090826,4.54,4.58,4.53,4.55,13900642
0553,20090826,1.97,2.05,1.97,2.02,1286000
0554,20090826,0.355,0.355,0.34,0.35,992000
0555,20090826,0.66,0.67,0.65,0.65,13217700
0556,20090826,1.26,1.26,1.23,1.25,212000
0557,20090826,0.67,0.67,0.67,0.67,24000
0558,20090826,0.66,0.66,0.66,0.66,0
0559,20090826,0.43,0.52,0.43,0.47,16570820
0560,20090826,1.20,1.24,1.19,1.22,650000
0563,20090826,4.95,4.95,4.95,4.95,0
0565,20090826,0.255,0.265,0.255,0.265,1220000
0566,20090826,1.35,1.35,1.20,1.25,144000
0567,20090826,0.61,0.61,0.61,0.61,0
0568,20090826,0.96,1.01,0.95,1.01,3412000
0568,20090826,0.96,1.01,0.95,1.01,3412000
0569,20090826,3.92,3.99,3.85,3.85,84000
0570,20090826,0.79,0.81,0.76,0.76,2556000
0571,20090826,1.18,1.19,1.17,1.19,1496000
0572,20090826,0.29,0.29,0.29,0.29,0
0573,20090826,2.44,2.45,2.35,2.35,53000
0575,20090826,0.25,0.25,0.236,0.24,20865000
0576,20090826,7.30,7.55,7.30,7.53,6961098
0577,20090826,0.57,0.57,0.57,0.57,0
0578,20090826,0.69,0.72,0.68,0.71,3668000
0581,20090826,2.50,2.53,2.48,2.52,1430000
0582,20090826,1.65,1.65,1.65,1.65,0
0583,20090826,1.25,1.28,1.25,1.26,638000
0585,20090826,0.35,0.355,0.32,0.325,63247608
0586,20090826,0.00,0.00,0.00,0.00,0
0587,20090826,0.99,1.07,0.99,1.06,4136000
0588,20090826,2.96,3.04,2.96,2.98,2828000
0589,20090826,18.72,18.88,17.80,18.44,1649000
0590,20090826,3.68,3.75,3.66,3.67,462000
0592,20090826,0.45,0.45,0.42,0.43,7888000
0593,20090826,3.58,3.64,3.47,3.47,452000
0595,20090826,0.36,0.36,0.36,0.36,0
0597,20090826,0.175,0.178,0.174,0.176,10762103
0598,20090826,1.87,1.87,1.81,1.82,1992000
0599,20090826,0.76,0.76,0.76,0.76,40000
0600,20090826,0.27,0.305,0.265,0.265,36576000
0601,20090826,0.208,0.209,0.193,0.205,820000
0602,20090826,0.37,0.385,0.37,0.385,162500
0603,20090826,0.49,0.495,0.485,0.495,2760000
0604,20090826,3.15,3.15,3.09,3.12,23038000
0605,20090826,0.36,0.375,0.36,0.365,2698000
0606,20090826,5.24,5.26,5.19,5.22,4428610
0607,20090826,0.48,0.48,0.48,0.48,0
0608,20090826,1.75,1.75,1.75,1.75,0
0609,20090826,0.50,0.50,0.50,0.50,284000
0610,20090826,1.47,1.51,1.47,1.51,152000
0611,20090826,0.58,0.61,0.57,0.61,2928000
0612,20090826,0.106,0.109,0.102,0.102,5194000
0613,20090826,0.088,0.09,0.087,0.089,7002000
0616,20090826,0.11,0.11,0.085,0.088,76180800
0617,20090826,1.75,1.75,1.71,1.74,129175
0618,20090826,0.246,0.275,0.246,0.255,30000
0619,20090826,0.082,0.082,0.081,0.081,1200000
0620,20090826,0.047,0.047,0.045,0.045,6240000
0621,20090826,1.76,1.77,1.75,1.75,282000
0622,20090826,0.124,0.128,0.122,0.124,10827831
0623,20090826,1.82,1.84,1.78,1.79,880000
0625,20090826,2.92,2.96,2.92,2.95,1225000
0626,20090826,4.28,4.38,4.28,4.35,382000
0627,20090826,0.014,0.014,0.014,0.014,0
0628,20090826,0.29,0.29,0.28,0.29,5944000
0629,20090826,1.18,1.19,1.18,1.19,36000
0630,20090826,0.183,0.186,0.18,0.185,4186000
0632,20090826,0.56,0.58,0.55,0.58,531000
0635,20090826,2.17,2.24,2.17,2.20,389000
0636,20090826,3.46,3.46,3.38,3.41,1068000
0637,20090826,1.10,1.15,1.06,1.10,1128000
0638,20090826,1.35,1.35,1.35,1.35,0
0639,20090826,5.38,5.72,5.38,5.69,43425220
0641,20090826,2.00,2.00,1.98,1.98,90000
0643,20090826,0.305,0.305,0.29,0.305,184000
0645,20090826,0.90,0.90,0.88,0.90,1228000
0646,20090826,0.175,0.175,0.175,0.175,0
0647,20090826,0.159,0.175,0.145,0.15,10784000
0648,20090826,0.061,0.062,0.06,0.061,21740000
0650,20090826,0.39,0.47,0.39,0.45,650000
0651,20090826,0.63,0.64,0.59,0.60,13394600
0653,20090826,4.85,4.95,4.85,4.93,869000
0655,20090826,0.73,0.73,0.72,0.73,359287
0656,20090826,5.99,6.00,5.86,5.89,3809500
0657,20090826,0.385,0.385,0.385,0.385,26000
0658,20090826,18.74,19.00,18.16,18.50,5410025
0659,20090826,15.48,15.50,15.30,15.40,147800
0660,20090826,0.214,0.219,0.21,0.212,1330000
0661,20090826,0.99,0.99,0.96,0.97,16066300
0662,20090826,2.54,2.55,2.54,2.54,50000
0663,20090826,0.134,0.138,0.13,0.135,9054198
0665,20090826,2.56,2.58,2.54,2.54,1094000
0666,20090826,0.167,0.17,0.167,0.17,1120000
0667,20090826,1.44,1.44,1.39,1.40,1746945
0668,20090826,1.80,1.82,1.79,1.80,608000
0669,20090826,7.30,7.86,7.20,7.79,16712000
0670,20090826,2.40,2.55,2.38,2.49,9932000
0672,20090826,3.16,3.18,3.10,3.15,13739000
0673,20090826,0.40,0.59,0.40,0.57,7581000
0674,20090826,0.365,0.365,0.35,0.35,105796000
0675,20090826,0.235,0.235,0.235,0.235,0
0676,20090826,1.36,1.36,1.36,1.36,0
0677,20090826,0.38,0.385,0.375,0.38,1212000
0678,20090826,1.99,2.04,1.96,1.96,905000
0679,20090826,0.37,0.375,0.37,0.375,106500
0680,20090826,0.076,0.076,0.074,0.075,11918907
0681,20090826,0.239,0.243,0.238,0.24,3042000
0682,20090826,4.48,4.68,4.47,4.62,10745114
0683,20090826,37.80,38.45,36.05,36.65,5029732
0684,20090826,1.56,1.63,1.56,1.58,356000
0685,20090826,1.11,1.13,1.11,1.13,23000
0686,20090826,0.73,0.73,0.73,0.73,38000
0687,20090826,0.96,1.02,0.96,0.96,786000
0688,20090826,17.20,17.34,16.62,16.74,27135420
0689,20090826,0.31,0.325,0.295,0.295,96680000
0690,20090826,0.073,0.075,0.071,0.072,89240000
0691,20090826,5.12,5.20,5.10,5.17,5888000
0692,20090826,0.265,0.265,0.25,0.25,980000
0693,20090826,1.44,1.44,1.44,1.44,12000
0694,20090826,4.73,4.77,4.67,4.71,5161750
0696,20090826,5.35,5.40,5.34,5.40,113000
0697,20090826,1.50,1.51,1.48,1.49,25830000
0698,20090826,0.237,0.238,0.229,0.229,2560000
0700,20090826,118.10,120.60,117.80,118.40,2042941
0701,20090826,0.184,0.184,0.184,0.184,0
0702,20090826,0.25,0.26,0.25,0.26,6895000
0703,20090826,0.38,0.38,0.365,0.38,144000
0704,20090826,0.40,0.40,0.40,0.40,100000
0705,20090826,2.45,2.46,2.35,2.45,1076000
0706,20090826,0.375,0.445,0.365,0.445,40340000
0707,20090826,0.42,0.445,0.37,0.385,25022000
0708,20090826,0.265,0.265,0.265,0.265,0
0709,20090826,2.36,2.40,2.32,2.33,1207600
0710,20090826,2.71,2.81,2.71,2.80,411000
0711,20090826,0.52,0.53,0.52,0.52,700000
0713,20090826,0.179,0.179,0.179,0.179,0
0715,20090826,0.58,0.58,0.56,0.58,990000
0716,20090826,1.56,1.58,1.50,1.51,13520000
0717,20090826,0.42,0.42,0.38,0.42,15211000
0718,20090826,0.40,0.41,0.40,0.405,1445000
0719,20090826,2.46,2.52,2.46,2.50,1774000
0720,20090826,0.36,0.37,0.36,0.37,500000
0721,20090826,0.094,0.094,0.088,0.092,700000
0722,20090826,2.18,2.19,2.18,2.18,1749900
0723,20090826,0.079,0.081,0.078,0.079,207640000
0724,20090826,0.28,0.28,0.275,0.275,3420000
0725,20090826,0.64,0.64,0.64,0.64,0
0726,20090826,0.355,0.355,0.355,0.36,20000
0727,20090826,0.65,0.65,0.61,0.62,6000000
0728,20090826,3.88,3.93,3.79,3.83,84074768
0729,20090826,0.132,0.132,0.126,0.13,940000
0730,20090826,0.47,0.47,0.46,0.46,630000
0731,20090826,0.88,0.88,0.83,0.84,402000
0732,20090826,7.90,8.04,7.90,8.00,751000
0733,20090826,2.10,2.12,2.05,2.11,1602000
0735,20090826,0.54,0.55,0.53,0.54,11450000
0736,20090826,0.148,0.148,0.141,0.145,37875000
0737,20090826,4.75,4.84,4.73,4.80,1183207
0738,20090826,1.04,1.05,1.02,1.05,702000
0739,20090826,2.46,2.56,2.40,2.41,6392000
0743,20090826,5.01,5.09,4.97,5.00,7285000
0745,20090826,0.175,0.182,0.175,0.18,2400000
0746,20090826,2.10,2.10,2.01,2.05,556000
0747,20090826,0.60,0.60,0.60,0.60,0
0749,20090826,0.15,0.15,0.15,0.15,0
0750,20090826,4.10,4.24,3.91,4.18,13558000
0751,20090826,2.79,2.84,2.79,2.83,7992000
0752,20090826,1.31,1.31,1.23,1.24,548000
0753,20090826,4.63,4.71,4.50,4.64,24705602
0754,20090826,12.50,12.62,12.20,12.42,5112000
0755,20090826,0.28,0.285,0.275,0.28,7530000
0756,20090826,0.95,0.95,0.95,0.95,0
0757,20090826,2.30,2.55,2.30,2.51,13631000
0758,20090826,0.32,0.325,0.32,0.325,134000
0759,20090826,0.16,0.16,0.16,0.17,336751
0760,20090826,0.67,0.70,0.62,0.63,28644000
0761,20090826,0.195,0.21,0.195,0.201,11372000
0762,20090826,10.80,10.98,10.60,10.68,25673966
0763,20090826,38.80,39.15,37.85,38.20,2460416
0764,20090826,0.53,0.53,0.51,0.52,187600
0765,20090826,0.455,0.49,0.435,0.47,250000
0766,20090826,0.27,0.27,0.26,0.265,4590000
0767,20090826,0.14,0.149,0.138,0.149,1320000
0768,20090826,0.069,0.07,0.069,0.07,154000
0769,20090826,1.52,1.55,1.50,1.53,20264000
0770,20090826,1.60,1.60,1.60,1.60,0
0771,20090826,1.76,1.80,1.74,1.75,1160000
0773,20090826,8.70,8.74,8.43,8.46,4245900
0789,20090826,0.72,0.77,0.72,0.74,4625000
0794,20090826,1.25,1.25,1.25,1.26,150000
0800,20090826,3.84,3.93,3.82,3.83,1660000
0802,20090826,8.15,8.18,7.99,8.01,351681
0806,20090826,3.47,3.55,3.45,3.50,730700
0808,20090826,1.21,1.22,1.20,1.21,2718169
0809,20090826,2.08,2.08,1.96,2.00,7102000
0810,20090826,0.245,0.245,0.234,0.241,10680000
0811,20090826,2.92,3.01,2.90,2.93,6504000
0812,20090826,0.315,0.315,0.305,0.31,664000
0813,20090826,13.28,13.28,12.68,12.80,16221904
0814,20090826,5.00,5.28,5.00,5.20,1429000
0817,20090826,2.48,2.48,2.42,2.46,11022000
0818,20090826,1.63,1.92,1.62,1.77,9917000
0819,20090826,3.56,3.78,3.50,3.68,25659000
0820,20090826,6.81,6.98,6.81,6.97,169000
0822,20090826,0.39,0.39,0.375,0.38,514000
0823,20090826,17.32,17.42,17.14,17.38,5589008
0825,20090826,6.33,6.33,6.10,6.16,918000
0826,20090826,2.68,2.68,2.54,2.59,121000
0828,20090826,1.71,1.75,1.69,1.72,1832000
0832,20090826,2.11,2.12,2.09,2.10,873000
0833,20090826,0.58,0.63,0.58,0.61,991000
0834,20090826,1.22,1.27,1.18,1.27,276000
0835,20090826,0.385,0.39,0.38,0.385,3360000
0836,20090826,19.56,19.70,19.10,19.16,5925232
0838,20090826,0.79,0.80,0.79,0.80,402000
0840,20090826,0.77,0.80,0.77,0.79,578000
0841,20090826,1.38,1.40,1.38,1.38,436000
0848,20090826,1.88,1.96,1.88,1.95,4559000
0850,20090826,0.415,0.42,0.41,0.42,16400000
0851,20090826,1.81,1.87,1.81,1.84,820300
0852,20090826,6.70,6.70,6.70,6.70,0
0855,20090826,1.98,2.02,1.95,2.00,6718000
0856,20090826,1.29,1.30,1.27,1.29,4346000
0857,20090826,8.89,8.99,8.77,8.85,121650448
0858,20090826,1.97,1.97,1.97,1.97,0
0859,20090826,0.48,0.48,0.48,0.48,0
0860,20090826,1.02,1.05,0.93,0.94,29803278
0861,20090826,6.25,6.40,6.24,6.40,909000
0862,20090826,3.80,3.80,3.80,3.80,0
0866,20090826,2.67,2.72,2.63,2.64,3926000
0868,20090826,6.06,6.18,6.01,6.03,4388000
0869,20090826,0.155,0.16,0.155,0.158,148800
0870,20090826,0.65,0.65,0.65,0.65,0
0874,20090826,3.84,3.94,3.84,3.91,1160000
0875,20090826,0.043,0.043,0.043,0.043,0
0876,20090826,0.55,0.57,0.55,0.57,632000
0878,20090826,4.46,4.50,4.44,4.47,312200
0880,20090826,3.45,3.45,3.29,3.30,21991000
0882,20090826,4.80,4.84,4.76,4.81,1402468
0883,20090826,10.70,10.80,10.58,10.66,97161088
0885,20090826,0.117,0.12,0.114,0.119,71421688
0886,20090826,2.92,3.00,2.92,2.97,1118000
0887,20090826,0.28,0.285,0.275,0.28,2140000
0888,20090826,0.63,0.65,0.63,0.65,848000
0889,20090826,1.19,1.19,1.19,1.19,0
0894,20090826,1.28,1.34,1.24,1.29,422000
0896,20090826,0.75,0.75,0.73,0.73,33094
0897,20090826,0.103,0.105,0.101,0.102,44886000
0898,20090826,0.16,0.16,0.16,0.16,70000
0899,20090826,0.305,0.31,0.265,0.28,45725000
0900,20090826,6.24,6.40,6.23,6.40,844000
0901,20090826,0.089,0.092,0.085,0.085,10980000
0902,20090826,5.72,5.82,5.65,5.66,16800894
0903,20090826,4.33,4.59,4.30,4.50,9665716
0904,20090826,8.10,8.30,8.09,8.20,4474600
0905,20090826,0.126,0.15,0.126,0.14,1680000
0906,20090826,0.00,0.00,0.00,0.00,0
0907,20090826,0.65,0.65,0.65,0.65,0
0908,20090826,0.69,0.74,0.68,0.71,966000
0909,20090826,0.65,0.65,0.63,0.63,2852144
0910,20090826,0.33,0.36,0.325,0.35,88874000
0912,20090826,0.64,0.64,0.64,0.64,160000
0913,20090826,0.56,0.59,0.56,0.57,310776
0914,20090826,52.75,54.30,52.50,54.15,2342088
0915,20090826,0.70,0.73,0.65,0.66,1660000
0917,20090826,4.05,4.17,4.01,4.04,1827200
0918,20090826,0.152,0.152,0.152,0.152,0
0919,20090826,0.79,0.81,0.76,0.76,784000
0921,20090826,1.98,2.07,1.98,2.01,3674000
0922,20090826,0.60,0.61,0.59,0.60,12300000
0925,20090826,0.88,0.88,0.86,0.86,3082000
0927,20090826,1.64,1.64,1.64,1.64,78000
0928,20090826,0.40,0.40,0.40,0.40,0
0929,20090826,0.51,0.52,0.50,0.52,505000
0931,20090826,0.45,0.465,0.415,0.42,24798000
0933,20090826,3.54,3.58,3.50,3.57,1152000
0934,20090826,1.95,2.15,1.95,2.06,7552000
0938,20090826,0.415,0.415,0.395,0.395,806000
0939,20090826,6.02,6.03,5.90,5.91,224882128
0941,20090826,79.60,79.60,78.45,78.80,23082764
0943,20090826,0.125,0.125,0.107,0.113,87824000
0945,20090826,165.00,167.50,165.00,167.00,308941
0952,20090826,0.35,0.35,0.35,0.35,450000
0959,20090826,0.25,0.25,0.238,0.239,19374500
0963,20090826,1.27,1.27,1.27,1.27,0
0966,20090826,22.90,23.10,22.20,22.40,2128000
0968,20090826,3.67,3.75,3.67,3.69,576000
0969,20090826,0.76,0.76,0.76,0.77,380000
0970,20090826,0.38,0.395,0.375,0.395,6288000
0978,20090826,0.164,0.164,0.158,0.158,680000
0979,20090826,0.65,0.67,0.65,0.66,332000
0980,20090826,15.90,15.90,15.60,15.88,143000
0981,20090826,0.39,0.39,0.38,0.385,9395950
0982,20090826,3.00,3.00,3.00,3.00,0
0983,20090826,9.90,9.90,9.61,9.70,1527737
0984,20090826,13.54,13.54,13.50,13.54,456000
0985,20090826,0.30,0.32,0.30,0.305,51995760
0986,20090826,0.65,0.65,0.65,0.65,0
0987,20090826,0.57,0.57,0.55,0.56,312000
0988,20090826,1.38,1.43,1.35,1.39,23613564
0989,20090826,0.173,0.174,0.172,0.174,598000
0990,20090826,1.06,1.14,1.03,1.05,8184812
0991,20090826,4.49,4.55,4.46,4.50,15511792
0992,20090826,3.62,3.64,3.54,3.58,14449915
0993,20090826,0.205,0.209,0.205,0.209,102000
0995,20090826,4.54,4.60,4.49,4.51,2646000
0996,20090826,4.88,5.00,4.67,4.82,17379800
0997,20090826,1.39,1.39,1.39,1.39,0
0998,20090826,4.92,4.93,4.84,4.87,21902748
0999,20090826,0.78,0.80,0.78,0.79,376000
1000,20090826,3.90,3.90,3.90,3.90,0
1001,20090826,0.63,0.63,0.61,0.62,146000
1003,20090826,1.93,1.96,1.91,1.96,4090000
1004,20090826,1.80,2.15,1.80,2.14,2862280
1005,20090826,0.54,0.54,0.54,0.54,34000
1008,20090826,5.90,5.98,5.85,5.88,520000
1010,20090826,0.27,0.33,0.27,0.33,138000
1013,20090826,0.144,0.144,0.135,0.14,2748000
1031,20090826,0.35,0.365,0.335,0.345,39802000
1033,20090826,1.99,2.05,1.98,2.01,21576000
1036,20090826,8.28,8.28,8.28,8.28,0
1037,20090826,0.415,0.415,0.415,0.415,262000
1038,20090826,28.45,28.65,28.20,28.50,1673000
1041,20090826,0.029,0.03,0.028,0.029,47072000
1043,20090826,7.20,7.33,7.05,7.14,1166000
1044,20090826,41.55,43.05,41.55,42.55,2014676
1045,20090826,1.13,1.13,1.13,1.13,0
1046,20090826,0.084,0.086,0.082,0.084,3025000
1047,20090826,0.355,0.355,0.355,0.355,0
1049,20090826,1.90,1.90,1.90,1.90,2000
1050,20090826,0.68,0.70,0.66,0.68,1150000
1051,20090826,0.56,0.60,0.56,0.58,677706048
1052,20090826,2.89,2.97,2.89,2.95,2108000
1053,20090826,3.28,3.32,3.24,3.28,1680000
1055,20090826,2.57,2.69,2.53,2.66,22345000
1058,20090826,0.37,0.37,0.37,0.37,0
1059,20090826,0.197,0.20,0.195,0.197,2340000
1060,20090826,0.495,0.50,0.48,0.48,10535052
1062,20090826,0.183,0.198,0.181,0.186,1530000
1063,20090826,0.305,0.305,0.295,0.30,20762000
1064,20090826,0.67,0.67,0.67,0.67,0
1065,20090826,2.08,2.14,2.06,2.12,2028000
1068,20090826,13.00,13.16,12.88,13.16,8224904
1070,20090826,3.95,4.01,3.87,3.91,2429287
1071,20090826,2.60,2.67,2.60,2.67,6291000
1072,20090826,42.75,43.30,41.40,41.50,2095715
1073,20090826,0.89,0.93,0.89,0.93,134000
1076,20090826,0.295,0.295,0.295,0.295,0
1083,20090826,2.60,2.66,2.60,2.64,724000
1088,20090826,32.00,32.20,31.25,31.50,19682860
1093,20090826,4.41,4.54,4.40,4.54,5400000
1094,20090826,0.80,0.85,0.79,0.82,30471600
1097,20090826,0.93,0.94,0.93,0.94,56000
1098,20090826,6.05,6.13,6.02,6.13,814000
1100,20090826,1.11,1.11,1.11,1.11,0
1104,20090826,0.68,0.68,0.66,0.66,740000
1105,20090826,0.58,0.58,0.58,0.58,86000
1108,20090826,2.03,2.03,1.96,1.99,6458000
1109,20090826,18.20,18.20,17.34,17.40,10374861
1111,20090826,13.98,13.98,13.80,13.80,27000
1114,20090826,0.94,0.96,0.93,0.96,23352000
1116,20090826,0.75,0.75,0.60,0.64,5316000
1118,20090826,0.33,0.33,0.33,0.33,0
1120,20090826,2.95,2.95,2.95,2.95,512000
1122,20090826,1.60,1.62,1.55,1.57,2672000
1123,20090826,0.455,0.455,0.455,0.455,0
1124,20090826,0.67,0.68,0.66,0.68,4530000
1125,20090826,0.25,0.255,0.25,0.255,1189000
1126,20090826,0.255,0.295,0.25,0.29,124000
1129,20090826,0.27,0.28,0.27,0.275,19336000
1130,20090826,0.14,0.153,0.14,0.146,214547008
1131,20090826,0.75,0.75,0.66,0.67,1140000
1132,20090826,3.12,3.12,3.05,3.12,30000
1133,20090826,8.59,8.62,8.20,8.26,3924962
1135,20090826,12.00,12.20,12.00,12.20,12500
1136,20090826,3.68,3.77,3.65,3.73,1667085
1137,20090826,2.02,2.05,2.02,2.03,38000
1138,20090826,10.56,10.70,10.42,10.50,17606424
1139,20090826,0.149,0.149,0.149,0.149,0
1140,20090826,0.87,0.87,0.87,0.87,40000
1141,20090826,0.325,0.325,0.28,0.285,110340000
1142,20090826,0.059,0.059,0.056,0.057,148260000
1149,20090826,0.76,0.76,0.66,0.66,2860000
1155,20090826,2.48,2.60,2.46,2.46,2257000
1159,20090826,0.145,0.15,0.145,0.15,440000
1160,20090826,0.44,0.44,0.44,0.44,0
1161,20090826,1.79,1.79,1.77,1.79,84000
1163,20090826,0.375,0.38,0.37,0.38,16492000
1164,20090826,0.20,0.20,0.193,0.197,2385000
1166,20090826,0.16,0.195,0.16,0.183,42251300
1168,20090826,1.57,1.60,1.53,1.56,25306100
1169,20090826,1.56,1.70,1.54,1.69,10878000
1170,20090826,0.83,0.84,0.83,0.83,32000
1171,20090826,11.88,12.08,11.74,11.92,11105162
1172,20090826,0.181,0.181,0.178,0.18,902000
1173,20090826,0.15,0.15,0.146,0.147,1080000
1174,20090826,1.44,1.44,1.39,1.40,4266737
1175,20090826,7.60,7.60,7.60,7.60,0
1176,20090826,1.20,1.28,1.20,1.25,13806000
1177,20090826,1.65,1.74,1.64,1.68,6385997
1179,20090826,0.00,0.00,0.00,0.00,0
1180,20090826,0.032,0.032,0.032,0.032,0
1182,20090826,0.115,0.115,0.115,0.115,0
1184,20090826,1.00,1.00,0.96,0.96,30000
1185,20090826,0.63,0.65,0.63,0.64,780000
1186,20090826,11.66,11.66,11.32,11.38,13536218
1187,20090826,1.00,1.10,1.00,1.10,20000
1188,20090826,0.19,0.19,0.19,0.19,102000
1189,20090826,0.047,0.047,0.045,0.045,28500000
1191,20090826,0.141,0.164,0.14,0.148,5006000
1192,20090826,0.25,0.25,0.245,0.247,11160000
1193,20090826,7.00,7.20,7.00,7.16,756000
1194,20090826,0.64,0.68,0.64,0.66,6904000
1195,20090826,0.39,0.39,0.39,0.39,0
1196,20090826,0.36,0.36,0.355,0.355,1208000
1198,20090826,0.92,0.92,0.88,0.89,46000
1199,20090826,13.02,13.18,12.80,13.02,2470311
1200,20090826,5.65,6.04,5.65,5.96,5988000
1201,20090826,1.72,1.74,1.67,1.74,292000
1202,20090826,1.70,1.76,1.70,1.73,1034000
1203,20090826,0.95,0.97,0.95,0.97,366000
1205,20090826,2.28,2.33,2.27,2.32,4406000
1207,20090826,0.83,0.89,0.82,0.87,119881032
1208,20090826,2.08,2.15,2.06,2.10,2492000
1211,20090826,46.50,46.95,45.70,46.15,2577613
1212,20090826,11.60,11.60,11.30,11.32,779500
1213,20090826,0.41,0.41,0.41,0.41,0
1215,20090826,0.42,0.42,0.38,0.39,223751008
1217,20090826,0.073,0.073,0.07,0.07,8080000
1218,20090826,0.244,0.244,0.23,0.24,606867
1220,20090826,1.01,1.01,1.01,1.01,0
1221,20090826,2.66,2.66,2.66,2.66,0
1222,20090826,0.167,0.168,0.165,0.165,8709160
1223,20090826,0.375,0.375,0.375,0.375,318000
1224,20090826,4.44,4.48,4.17,4.21,49824000
1225,20090826,0.67,0.69,0.67,0.69,250000
1226,20090826,0.30,0.30,0.27,0.31,332000
1227,20090826,0.09,0.091,0.088,0.088,10672000
1228,20090826,0.051,0.051,0.048,0.05,64730000
1229,20090826,1.41,1.41,1.31,1.39,491000
1333,20090826,10.50,10.50,9.74,9.84,27809800
1338,20090826,3.02,3.03,2.95,2.95,4976000
1361,20090826,3.65,3.68,3.61,3.65,2556000
1368,20090826,3.97,3.99,3.90,3.94,2810500
1382,20090826,2.57,2.57,2.48,2.50,1516000
1383,20090826,1.05,1.05,1.01,1.02,168000
1386,20090826,0.73,0.75,0.72,0.73,2117000
1387,20090826,1.65,1.69,1.65,1.66,45637000
1388,20090826,3.27,3.39,3.25,3.39,358000
1389,20090826,2.20,2.20,2.15,2.16,3328000
1393,20090826,8.45,8.48,8.20,8.29,11137781
1398,20090826,5.30,5.33,5.27,5.30,301559872
1399,20090826,0.87,0.91,0.87,0.90,3392000
1688,20090826,20.30,20.60,19.80,19.82,17406612
1766,20090826,4.49,4.64,4.49,4.61,11298595
1800,20090826,9.50,9.54,9.30,9.37,14482452
1808,20090826,0.36,0.365,0.36,0.365,202000
1812,20090826,5.95,5.98,5.85,5.89,923000
1813,20090826,5.60,5.63,5.45,5.47,3587000
1818,20090826,11.50,11.72,11.40,11.44,2358500
1828,20090826,2.81,3.20,2.81,3.16,22096824
1832,20090826,4.51,4.51,4.51,4.51,5000
1833,20090826,5.20,5.35,5.08,5.25,4597000
1836,20090826,13.00,13.14,13.00,13.14,505000
1838,20090826,2.15,2.21,2.15,2.20,1846000
1862,20090826,38.00,38.00,38.00,38.00,0
1868,20090826,2.96,2.99,2.90,2.94,1781500
1880,20090826,7.61,7.61,7.36,7.43,8353500
1881,20090826,1.45,1.45,1.44,1.45,1925000
1882,20090826,3.22,3.33,3.20,3.24,1229000
1883,20090826,2.02,2.06,1.98,2.03,1788750
1886,20090826,5.55,5.55,5.42,5.43,1864000
1888,20090826,4.19,4.28,4.19,4.27,694500
1889,20090826,0.81,0.81,0.79,0.80,1692500
1893,20090826,7.19,7.34,7.14,7.19,5289000
1898,20090826,10.40,10.70,10.40,10.58,18776178
1899,20090826,2.88,2.91,2.81,2.87,2672000
1919,20090826,10.62,10.72,10.36,10.46,27797554
1991,20090826,0.80,0.81,0.79,0.79,372000
1997,20090826,2.49,2.58,2.48,2.53,662000
2000,20090826,0.84,0.84,0.82,0.83,2052000
2002,20090826,2.12,2.12,2.06,2.10,491500
2005,20090826,0.99,1.00,0.98,0.98,985000
2006,20090826,2.21,2.24,2.18,2.20,2346000
2007,20090826,3.44,3.44,3.22,3.25,36116000
2009,20090826,9.10,9.16,8.78,8.84,18994000
2018,20090826,6.97,6.97,6.89,6.90,274263
2020,20090826,10.74,10.86,10.48,10.54,4358186
2028,20090826,0.44,0.44,0.44,0.44,0
2038,20090826,5.01,5.09,5.00,5.02,8179153
2088,20090826,1.95,2.00,1.95,1.97,7309435
2288,20090826,3.80,3.82,3.74,3.76,5430000
2300,20090826,5.20,5.29,5.18,5.28,865000
2302,20090826,8.88,8.88,8.40,8.66,640000
2307,20090826,1.59,1.60,1.51,1.54,12732000
2309,20090826,0.405,0.41,0.385,0.39,26190000
2310,20090826,0.54,0.56,0.53,0.55,444000
2312,20090826,0.146,0.149,0.142,0.144,769000
2313,20090826,7.70,8.13,7.67,7.80,2230554
2314,20090826,14.34,14.68,14.34,14.62,5790200
2317,20090826,0.74,0.74,0.72,0.72,1160000
2319,20090826,18.80,19.20,18.76,19.04,6303000
2320,20090826,1.03,1.03,1.03,1.03,0
2322,20090826,0.147,0.147,0.147,0.147,0
2323,20090826,0.215,0.215,0.215,0.215,48000
2324,20090826,0.27,0.285,0.27,0.285,4260000
2326,20090826,0.08,0.08,0.08,0.08,0
2327,20090826,0.225,0.228,0.225,0.227,420000
2328,20090826,5.25,5.35,5.18,5.22,20459680
2330,20090826,1.14,1.14,1.05,1.08,1024000
2332,20090826,1.70,1.72,1.63,1.64,35753240
2333,20090826,7.40,7.45,7.20,7.45,1921000
2336,20090826,0.07,0.07,0.07,0.07,0
2337,20090826,2.46,2.48,2.38,2.41,2534000
2338,20090826,35.00,35.00,33.85,34.15,1615000
2339,20090826,0.73,0.73,0.73,0.73,0
2340,20090826,0.84,0.84,0.84,0.84,0
2341,20090826,1.90,1.90,1.86,1.89,160000
2342,20090826,5.42,5.50,5.23,5.25,1583800
2343,20090826,5.55,5.65,5.54,5.57,5546000
2345,20090826,1.42,1.42,1.39,1.41,2510000
2348,20090826,0.92,0.93,0.92,0.92,1384000
2349,20090826,0.38,0.385,0.365,0.37,11032000
2355,20090826,4.76,5.01,4.75,4.95,1186000
2356,20090826,9.55,9.55,9.38,9.50,717600
2357,20090826,2.90,2.91,2.73,2.85,51226000
2358,20090826,0.94,0.94,0.94,0.94,0
2362,20090826,0.305,0.305,0.29,0.30,1381000
2366,20090826,1.62,1.65,1.61,1.62,1147602
2368,20090826,2.47,2.50,2.44,2.47,260000
2369,20090826,0.54,0.55,0.53,0.53,3840000
2371,20090826,1.28,1.28,1.25,1.28,108000
2379,20090826,1.05,1.05,1.05,1.05,0
2380,20090826,2.30,2.33,2.29,2.29,6282000
2382,20090826,0.88,0.89,0.86,0.89,1879000
2383,20090826,0.58,0.60,0.58,0.58,496000
2387,20090826,11.10,11.40,11.10,11.30,742000
2388,20090826,15.76,15.82,15.38,15.72,18106236
2389,20090826,0.231,0.232,0.224,0.229,1668000
2398,20090826,1.10,1.18,1.10,1.17,618000
2600,20090826,9.05,9.09,8.88,8.92,26474592
2618,20090826,0.96,0.96,0.95,0.95,215080
2626,20090826,2.20,2.23,2.16,2.17,6012000
2628,20090826,33.45,34.45,33.35,34.30,99395496
2633,20090826,1.50,1.50,1.50,1.50,0
2662,20090826,0.40,0.405,0.39,0.405,620000
2668,20090826,0.29,0.29,0.29,0.29,0
2678,20090826,0.75,0.75,0.73,0.74,1130000
2688,20090826,12.80,12.80,12.18,12.28,290000
2689,20090826,9.44,9.67,9.31,9.38,9735838
2698,20090826,5.30,5.40,5.25,5.35,820617
2700,20090826,0.099,0.099,0.099,0.099,0
2722,20090826,1.51,1.52,1.48,1.50,10051400
2727,20090826,3.78,3.79,3.68,3.72,24361124
2728,20090826,0.65,0.65,0.63,0.63,120000
2777,20090826,14.34,14.44,14.06,14.08,15213659
2778,20090826,3.04,3.08,3.02,3.07,10480108
2788,20090826,1.89,1.91,1.87,1.88,390000
2800,20090826,20.80,20.95,20.75,20.80,5257172
2801,20090826,20.00,20.25,19.86,19.92,191400
2823,20090826,13.66,13.84,13.46,13.68,172427840
2825,20090826,16.74,16.74,16.74,16.74,0
2827,20090826,32.80,33.60,32.50,33.40,2331000
2833,20090826,207.00,207.40,205.40,206.40,32300
2836,20090826,14.28,14.34,14.18,14.32,206084
2848,20090826,319.60,319.60,319.60,319.60,0
2866,20090826,3.20,3.21,3.14,3.15,26627288
2868,20090826,3.01,3.11,3.01,3.04,8977720
2877,20090826,7.55,7.58,7.50,7.54,226000
2878,20090826,0.69,0.72,0.68,0.71,17280000
2880,20090826,3.64,3.65,3.42,3.47,2374000
2882,20090826,1.45,1.45,1.39,1.41,3836000
2883,20090826,7.33,7.35,7.15,7.23,32401440
2888,20090826,179.00,180.80,177.10,179.80,1026093
2889,20090826,1.53,1.55,1.51,1.52,1412000
2898,20090826,1.16,1.17,1.12,1.14,1500000
2899,20090826,6.81,6.88,6.76,6.78,9494483
3007,20090826,225.00,225.00,225.00,224.40,1000
3015,20090826,753.50,753.50,753.50,753.50,0
3020,20090826,185.90,185.90,185.90,185.90,0
3024,20090826,22.10,22.45,21.95,22.30,832700
3036,20090826,103.50,104.90,103.50,104.90,8000
3087,20090826,415.80,415.80,415.80,412.40,20
3300,20090826,1.40,1.40,1.35,1.39,148000
3303,20090826,0.82,0.85,0.82,0.85,132000
3308,20090826,11.00,11.80,10.80,11.22,3240427
3311,20090826,3.45,3.50,3.35,3.43,5402112
3313,20090826,1.81,1.86,1.79,1.82,2107000
3318,20090826,1.40,1.42,1.40,1.42,74000
3322,20090826,1.04,1.04,1.00,1.00,1930000
3323,20090826,17.40,17.60,17.06,17.42,11192334
3328,20090826,9.30,9.34,9.14,9.18,21621218
3330,20090826,2.75,2.77,2.72,2.74,564000
3331,20090826,5.51,5.63,5.48,5.58,2713000
3335,20090826,0.70,0.70,0.68,0.70,580000
3336,20090826,6.17,6.18,5.95,6.10,1092000
3337,20090826,0.87,0.89,0.85,0.87,1484000
3339,20090826,4.89,4.91,4.70,4.76,5208000
3344,20090826,1.05,1.05,1.05,1.05,0
3355,20090826,0.31,0.32,0.305,0.31,994000
3366,20090826,2.00,2.02,1.95,2.01,544000
3368,20090826,12.18,12.26,11.50,11.60,5142500
3377,20090826,7.33,7.40,7.19,7.20,22967500
3378,20090826,1.49,1.50,1.47,1.47,8090000
3382,20090826,3.08,3.11,3.04,3.11,744000
3383,20090826,9.75,9.78,9.50,9.58,6739200
3389,20090826,3.24,3.43,3.24,3.43,4932000
3393,20090826,7.13,7.39,7.12,7.37,4181100
3398,20090826,1.21,1.23,1.20,1.20,370000
3399,20090826,2.19,2.19,2.13,2.13,297000
3800,20090826,2.16,2.36,2.16,2.36,122169000
3808,20090826,8.81,9.00,8.61,8.68,6519500
3813,20090826,1.37,1.37,1.35,1.35,3110000
3818,20090826,5.04,5.10,4.82,4.89,34920636
3823,20090826,0.211,0.211,0.211,0.211,0
3828,20090826,1.12,1.12,1.12,1.12,21000
3833,20090826,4.60,4.63,4.53,4.56,716000
3838,20090826,0.81,0.82,0.78,0.80,10550000
3868,20090826,3.76,3.79,3.70,3.71,939000
3883,20090826,1.50,1.57,1.49,1.55,13025000
3888,20090826,9.05,9.25,8.90,8.94,28303716
3889,20090826,1.40,1.43,1.37,1.38,2860000
3898,20090826,12.20,12.44,12.14,12.40,235000
3899,20090826,3.45,3.46,3.40,3.42,486000
3900,20090826,10.70,10.80,10.12,10.36,4625626
3918,20090826,1.04,1.08,1.04,1.07,2771632
3928,20090826,14.68,15.98,14.68,15.88,1625000
3933,20090826,2.95,3.03,2.95,3.03,1846000
3938,20090826,0.65,0.65,0.64,0.64,2748000
3968,20090826,18.02,18.06,17.64,17.74,33951660
3983,20090826,4.15,4.20,4.15,4.17,1774000
3988,20090826,3.82,3.87,3.79,3.81,160909088
3989,20090826,0.74,0.74,0.68,0.71,1804000
3993,20090826,6.65,6.65,6.43,6.50,6203266
3998,20090826,1.20,1.23,1.20,1.22,3140000
3999,20090826,1.63,1.66,1.60,1.60,852000
8002,20090826,0.66,0.66,0.66,0.66,0
8003,20090826,0.33,0.33,0.315,0.315,3340000
8005,20090826,0.48,0.49,0.48,0.49,132000
8006,20090826,4.00,4.10,3.96,4.00,122300
8007,20090826,0.60,0.60,0.60,0.60,2077
8008,20090826,0.96,0.97,0.95,0.95,735000
8009,20090826,0.88,0.88,0.87,0.87,417000
8010,20090826,0.015,0.015,0.015,0.015,0
8011,20090826,0.073,0.084,0.073,0.078,10860000
8013,20090826,0.145,0.145,0.145,0.145,0
8015,20090826,0.66,0.80,0.66,0.80,116000
8016,20090826,1.44,1.44,1.44,1.44,0
8017,20090826,0.158,0.161,0.152,0.161,2945000
8019,20090826,0.106,0.106,0.10,0.10,765000
8021,20090826,0.18,0.185,0.18,0.185,410000
8022,20090826,0.52,0.52,0.49,0.49,930000
8025,20090826,0.153,0.16,0.153,0.153,414000
8026,20090826,0.275,0.275,0.275,0.275,0
8028,20090826,0.09,0.105,0.09,0.103,666000
8029,20090826,0.78,0.79,0.72,0.73,1510000
8032,20090826,0.179,0.18,0.175,0.175,5651780
8033,20090826,0.22,0.22,0.22,0.22,70000
8035,20090826,0.51,0.52,0.495,0.50,30604000
8037,20090826,0.19,0.19,0.19,0.19,0
8041,20090826,0.33,0.33,0.31,0.32,6090000
8042,20090826,0.00,0.00,0.00,0.00,0
8043,20090826,0.235,0.235,0.235,0.235,52000
8045,20090826,0.249,0.249,0.237,0.238,60000
8046,20090826,0.77,0.77,0.73,0.75,14800000
8047,20090826,0.14,0.14,0.135,0.142,2025000
8048,20090826,0.10,0.10,0.10,0.10,12000
8049,20090826,0.305,0.35,0.30,0.35,1784000
8050,20090826,0.21,0.21,0.21,0.21,0
8051,20090826,0.21,0.22,0.21,0.22,112000
8052,20090826,2.00,2.00,2.00,2.10,14000
8053,20090826,0.215,0.22,0.212,0.22,430000
8055,20090826,0.16,0.16,0.153,0.16,3680000
8058,20090826,4.10,4.28,4.10,4.26,236000
8060,20090826,0.11,0.11,0.11,0.11,10000
8061,20090826,0.092,0.097,0.092,0.097,76000
8063,20090826,0.83,0.85,0.82,0.82,270000
8065,20090826,0.42,0.42,0.42,0.42,0
8067,20090826,0.00,0.00,0.00,0.00,0
8068,20090826,0.104,0.104,0.104,0.104,0
8069,20090826,10.98,11.20,10.98,11.10,287000
8070,20090826,0.465,0.48,0.44,0.48,1572000
8071,20090826,0.16,0.16,0.152,0.157,6750000
8075,20090826,0.144,0.15,0.144,0.15,2252000
8076,20090826,0.241,0.255,0.23,0.239,445000
8078,20090826,0.69,0.69,0.67,0.67,90000
8079,20090826,0.74,1.06,0.74,1.00,43094672
8080,20090826,0.70,0.70,0.70,0.84,2000
8081,20090826,0.475,0.62,0.475,0.59,6750000
8082,20090826,0.13,0.13,0.13,0.13,0
8083,20090826,0.10,0.10,0.092,0.10,1112000
8086,20090826,0.12,0.12,0.12,0.12,0
8088,20090826,0.195,0.20,0.195,0.20,210000
8089,20090826,0.92,0.95,0.92,0.93,576000
8090,20090826,0.00,0.00,0.00,0.00,0
8091,20090826,0.178,0.18,0.178,0.18,500000
8092,20090826,0.074,0.08,0.073,0.08,424000
8095,20090826,0.34,0.34,0.32,0.33,49000
8096,20090826,0.76,0.77,0.72,0.75,215000
8100,20090826,0.101,0.101,0.101,0.101,0
8101,20090826,0.00,0.00,0.00,0.00,0
8102,20090826,0.54,0.54,0.54,0.54,0
8103,20090826,0.375,0.375,0.375,0.375,0
8106,20090826,0.265,0.265,0.265,0.265,0
8108,20090826,0.15,0.15,0.15,0.15,1076000
8109,20090826,0.116,0.116,0.116,0.116,0
8110,20090826,0.108,0.108,0.108,0.108,0
8111,20090826,0.50,0.51,0.50,0.50,265000
8112,20090826,0.76,0.76,0.76,0.76,0
8115,20090826,0.19,0.19,0.19,0.19,0
8116,20090826,0.34,0.34,0.335,0.335,104885000
8117,20090826,0.033,0.033,0.033,0.033,0
8118,20090826,1.44,1.48,1.44,1.48,6000
8119,20090826,0.16,0.16,0.156,0.156,740000
8120,20090826,0.048,0.048,0.048,0.048,0
8123,20090826,0.22,0.31,0.22,0.30,13668000
8126,20090826,0.24,0.24,0.24,0.24,0
8128,20090826,0.073,0.075,0.072,0.074,13792000
8129,20090826,0.079,0.084,0.079,0.082,18220000
8130,20090826,0.265,0.265,0.237,0.25,2288000
8131,20090826,0.295,0.295,0.295,0.295,0
8136,20090826,0.42,0.435,0.415,0.415,18616000
8137,20090826,0.67,0.69,0.65,0.69,19488000
8139,20090826,0.113,0.113,0.113,0.113,0
8141,20090826,0.00,0.00,0.00,0.00,0
8143,20090826,0.061,0.065,0.055,0.059,2480000
8148,20090826,0.31,0.31,0.31,0.31,0
8149,20090826,1.40,1.40,1.40,1.40,0
8150,20090826,0.35,0.35,0.30,0.32,28115224
8151,20090826,0.241,0.241,0.241,0.241,0
8153,20090826,0.265,0.29,0.265,0.28,2938000
8155,20090826,0.169,0.176,0.164,0.167,21277568
8158,20090826,0.24,0.24,0.24,0.24,530000
8167,20090826,0.116,0.116,0.11,0.11,9400000
8169,20090826,0.14,0.14,0.14,0.15,10000
8171,20090826,0.117,0.117,0.117,0.117,0
8172,20090826,0.091,0.095,0.089,0.095,523800
8173,20090826,0.105,0.116,0.104,0.11,58700000
8175,20090826,0.095,0.095,0.095,0.095,0
8176,20090826,0.96,0.97,0.96,0.97,1540000
8178,20090826,0.101,0.101,0.101,0.101,0
8180,20090826,1.56,1.56,1.56,1.56,0
8182,20090826,0.69,0.75,0.69,0.71,20618000
8186,20090826,0.148,0.148,0.143,0.147,1430000
8188,20090826,0.345,0.345,0.345,0.345,0
8189,20090826,0.55,0.56,0.50,0.51,1815000
8190,20090826,0.112,0.13,0.112,0.13,870000
8192,20090826,0.125,0.13,0.125,0.125,384000
8196,20090826,0.56,0.60,0.56,0.60,655000
8197,20090826,0.104,0.104,0.104,0.109,30000
8198,20090826,0.27,0.31,0.27,0.31,104000
8199,20090826,21.00,21.00,20.60,20.70,440000
8200,20090826,0.044,0.046,0.041,0.044,86080000
8201,20090826,0.00,0.00,0.00,0.00,0
8202,20090826,0.082,0.083,0.08,0.081,10690000
8203,20090826,0.82,0.83,0.81,0.83,9440000
8205,20090826,0.29,0.29,0.29,0.29,0
8206,20090826,1.26,1.28,1.18,1.21,776000
8208,20090826,1.10,1.10,1.09,1.09,28000
8210,20090826,0.31,0.31,0.31,0.31,0
8211,20090826,0.077,0.077,0.077,0.077,0
8212,20090826,0.355,0.355,0.34,0.345,760000
8213,20090826,0.082,0.088,0.082,0.088,930000
8216,20090826,0.51,0.51,0.51,0.51,0
8217,20090826,3.28,3.40,3.17,3.42,214000
8220,20090826,0.10,0.101,0.097,0.098,26496000
8221,20090826,0.93,1.03,0.91,1.03,910000
8222,20090826,0.00,0.00,0.00,0.00,0
8225,20090826,0.50,0.50,0.50,0.50,130000
8226,20090826,0.225,0.225,0.225,0.225,0
8227,20090826,0.23,0.23,0.23,0.23,0
8233,20090826,0.133,0.137,0.133,0.137,1558055
8247,20090826,2.60,2.60,2.60,2.60,0
8250,20090826,0.177,0.177,0.16,0.163,14578000
8251,20090826,0.58,0.58,0.58,0.58,0
8253,20090826,0.305,0.305,0.305,0.305,350000
8258,20090826,0.146,0.146,0.136,0.146,500000
8259,20090826,0.335,0.345,0.33,0.345,4172000
8262,20090826,3.10,3.10,3.10,3.10,0
8266,20090826,0.146,0.146,0.145,0.163,40000
8270,20090826,0.42,0.43,0.41,0.415,500000
8271,20090826,0.27,0.28,0.255,0.28,410000
8272,20090826,0.61,0.61,0.58,0.60,3250000
8273,20090826,0.70,0.70,0.70,0.70,0
8277,20090826,12.56,12.76,12.20,12.38,597000
8279,20090826,0.38,0.40,0.375,0.375,276000
8285,20090826,1.88,1.95,1.87,1.94,2326000
8286,20090826,0.55,0.55,0.55,0.55,10000
8287,20090826,5.45,5.45,5.45,5.45,0
8290,20090826,1.16,1.19,1.16,1.16,620000
8292,20090826,0.43,0.52,0.43,0.51,812000
8293,20090826,0.50,0.50,0.50,0.50,0
8298,20090826,0.285,0.285,0.285,0.285,0
8299,20090826,0.138,0.138,0.132,0.134,11964000
8301,20090826,0.315,0.315,0.28,0.295,1920000
8306,20090826,1.26,1.26,1.26,1.26,0
8310,20090826,0.00,0.00,0.00,0.00,0
8313,20090826,0.00,0.00,0.00,0.00,0
8317,20090826,0.089,0.095,0.088,0.092,5400000
8319,20090826,1.68,1.68,1.68,1.68,0
8329,20090826,1.10,1.12,1.10,1.12,140000
8331,20090826,1.09,1.12,1.06,1.10,122000
8340,20090826,0.16,0.16,0.16,0.16,0
8348,20090826,1.15,1.15,1.15,1.15,0
DJI,20090826,9509.21,9620.00,9508.98,9539.29,173892992
HSI,20090826,20542.76,20576.60,20401.74,20456.32,0
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