0001,20090827,98.00,99.50,97.25,97.55,5005183
0002,20090827,52.25,52.90,52.15,52.50,3260353
0003,20090827,16.58,17.10,16.56,16.98,5255955
0004,20090827,34.50,36.15,34.30,35.90,12944509
0005,20090827,84.00,84.00,83.10,83.65,18063332
0006,20090827,43.30,43.80,43.15,43.70,2752134
0007,20090827,0.61,0.61,0.60,0.60,266000
0008,20090827,2.05,2.07,2.04,2.04,6493760
0009,20090827,0.215,0.217,0.198,0.203,9276000
0010,20090827,37.50,38.15,37.45,37.50,1213022
0011,20090827,112.60,113.00,111.00,111.30,3058299
0012,20090827,47.00,47.60,46.65,46.90,3165956
0013,20090827,57.65,58.00,57.20,57.55,7041679
0014,20090827,19.16,19.40,18.22,18.38,3133492
0015,20090827,0.69,0.70,0.68,0.69,1788000
0016,20090827,111.40,112.80,110.30,111.50,6246366
0017,20090827,16.74,16.96,16.50,16.68,8998756
0018,20090827,0.95,0.95,0.94,0.94,34000
0019,20090827,83.45,85.25,82.85,84.55,1971735
0020,20090827,21.55,22.35,21.55,22.10,571812
0021,20090827,0.65,1.17,0.50,0.85,123788960
0022,20090827,0.115,0.115,0.114,0.114,280000
0023,20090827,25.75,25.80,25.20,25.60,5412553
0024,20090827,0.243,0.25,0.238,0.25,2754000
0025,20090827,6.09,6.09,6.03,6.05,58000
0026,20090827,55.10,55.50,54.10,55.50,1600
0027,20090827,2.42,2.45,2.29,2.32,9707000
0028,20090827,4.18,4.30,4.07,4.26,1231000
0029,20090827,1.60,1.60,1.60,1.60,42000
0030,20090827,2.10,2.16,1.91,1.97,1562000
0031,20090827,0.75,0.76,0.74,0.74,6625800
0032,20090827,6.58,6.75,6.58,6.65,124000
0033,20090827,0.96,0.96,0.96,1.04,2000
0034,20090827,8.14,8.17,7.80,7.99,1252000
0035,20090827,1.78,1.81,1.74,1.75,15466000
0036,20090827,0.93,0.93,0.93,0.91,213000
0037,20090827,0.245,0.245,0.245,0.245,1290000
0038,20090827,3.19,3.24,3.08,3.10,5236000
0039,20090827,0.415,0.465,0.415,0.43,72000
0040,20090827,0.88,0.88,0.88,0.88,2000
0041,20090827,17.68,18.00,17.06,17.28,544700
0042,20090827,1.96,1.96,1.90,1.92,1178000
0043,20090827,0.34,0.395,0.30,0.37,34953000
0044,20090827,91.00,91.50,90.95,91.20,135200
0045,20090827,8.64,8.67,8.49,8.52,1079500
0046,20090827,1.20,1.29,1.20,1.27,1424000
0047,20090827,0.32,0.33,0.32,0.32,1288000
0048,20090827,0.66,0.66,0.66,0.66,0
0049,20090827,5.00,5.00,4.89,4.90,457660
0050,20090827,6.40,6.40,6.35,6.40,117000
0051,20090827,6.08,6.11,6.08,6.08,146000
0052,20090827,6.71,6.78,6.71,6.74,73000
0053,20090827,76.00,76.40,74.15,74.15,57000
0054,20090827,23.80,24.30,23.80,24.15,2258636
0055,20090827,0.168,0.168,0.156,0.162,21590000
0056,20090827,1.03,1.03,1.01,1.03,468000
0057,20090827,2.60,2.60,2.51,2.53,652000
0058,20090827,0.173,0.173,0.173,0.173,0
0059,20090827,0.60,0.61,0.59,0.59,1528000
0060,20090827,0.96,0.96,0.96,0.96,0
0061,20090827,2.67,2.69,2.64,2.66,2496700
0062,20090827,24.00,24.00,23.55,23.65,50400
0063,20090827,0.16,0.175,0.16,0.175,221000
0064,20090827,0.69,0.69,0.62,0.63,471744000
0065,20090827,0.79,0.80,0.77,0.79,1016000
0066,20090827,27.00,27.40,26.85,27.30,2389330
0067,20090827,3.42,3.46,3.25,3.29,14784000
0068,20090827,3.40,3.40,3.40,3.40,0
0069,20090827,11.82,12.00,11.80,11.82,3108889
0070,20090827,0.132,0.132,0.132,0.13,80000
0071,20090827,7.95,7.95,7.95,7.95,0
0074,20090827,2.54,2.56,2.42,2.45,4378000
0075,20090827,1.39,1.39,1.39,1.37,2000
0076,20090827,0.047,0.047,0.046,0.046,25331664
0077,20090827,1.18,1.18,1.18,1.18,0
0078,20090827,2.65,2.67,2.56,2.60,709799
0079,20090827,0.36,0.36,0.30,0.34,836000
0080,20090827,0.00,0.00,0.00,0.00,0
0081,20090827,3.75,3.75,3.75,3.75,0
0082,20090827,1.13,1.16,1.11,1.12,76882000
0083,20090827,14.10,14.28,13.64,13.68,12024228
0084,20090827,0.55,0.55,0.55,0.55,0
0085,20090827,0.97,0.97,0.89,0.94,626000
0086,20090827,6.31,6.49,6.31,6.49,23000
0087,20090827,15.50,15.80,15.50,15.72,1947700
0088,20090827,4.06,4.12,3.83,3.90,1123000
0089,20090827,2.70,2.70,2.70,2.70,0
0090,20090827,2.30,2.37,2.25,2.27,3536000
0091,20090827,0.117,0.119,0.116,0.118,32130000
0092,20090827,0.285,0.29,0.28,0.285,6774054
0093,20090827,1.03,1.04,1.03,1.04,136000
0094,20090827,1.68,1.68,1.64,1.65,802000
0095,20090827,0.33,0.375,0.33,0.335,12000
0096,20090827,153.50,153.50,153.50,153.50,0
0097,20090827,0.67,0.68,0.66,0.67,6355000
0098,20090827,1.75,1.75,1.73,1.74,246000
0099,20090827,1.01,1.01,1.01,1.01,0
0100,20090827,3.58,3.62,3.50,3.55,553000
0101,20090827,26.00,26.15,25.50,25.60,7808909
0102,20090827,1.46,1.46,1.46,1.46,0
0103,20090827,0.79,0.83,0.79,0.81,1942000
0104,20090827,0.75,0.75,0.75,0.75,101600
0105,20090827,17.70,17.70,17.40,17.40,6000
0106,20090827,0.28,0.28,0.27,0.27,552600
0107,20090827,3.22,3.26,3.19,3.25,3657027
0108,20090827,2.10,2.10,2.10,2.10,0
0109,20090827,0.87,0.87,0.71,0.75,12163668
0110,20090827,0.33,0.34,0.33,0.34,134000
0111,20090827,1.99,2.02,1.96,2.00,216000
0112,20090827,1.54,1.56,1.54,1.56,60000
0113,20090827,3.75,3.78,3.73,3.76,1227500
0114,20090827,0.85,0.85,0.84,0.84,595000
0115,20090827,0.12,0.12,0.12,0.12,0
0116,20090827,6.70,6.83,6.66,6.78,58000
0117,20090827,0.60,0.60,0.60,0.60,0
0118,20090827,0.53,0.53,0.53,0.53,0
0119,20090827,6.72,6.72,6.36,6.38,7036000
0120,20090827,0.285,0.285,0.285,0.285,0
0121,20090827,0.15,0.155,0.149,0.152,4672000
0122,20090827,0.40,0.40,0.395,0.40,1044000
0123,20090827,1.44,1.46,1.42,1.43,12220000
0124,20090827,1.39,1.40,1.31,1.33,666000
0125,20090827,2.81,2.82,2.79,2.80,380000
0126,20090827,2.02,2.04,1.86,1.94,1144000
0127,20090827,13.50,13.56,13.42,13.54,272725
0128,20090827,0.35,0.35,0.35,0.35,208000
0129,20090827,0.087,0.089,0.085,0.087,12921533
0130,20090827,0.96,0.96,0.96,0.96,300000
0131,20090827,1.98,2.07,1.98,2.03,402000
0132,20090827,0.199,0.205,0.199,0.199,150000
0133,20090827,17.10,17.20,16.68,17.00,252000
0135,20090827,7.20,7.20,6.96,7.10,7715501
0136,20090827,1.53,1.53,1.46,1.48,1729600
0137,20090827,2.42,2.42,2.35,2.36,207000
0138,20090827,0.76,0.78,0.76,0.78,597400
0139,20090827,0.136,0.136,0.13,0.136,1730000
0140,20090827,0.15,0.15,0.15,0.15,0
0141,20090827,0.71,0.71,0.71,0.71,4000
0142,20090827,5.24,5.27,5.18,5.19,3420000
0143,20090827,0.054,0.054,0.054,0.054,0
0144,20090827,27.00,27.00,25.75,25.80,5114895
0145,20090827,1.24,1.24,1.24,1.24,0
0146,20090827,1.68,1.68,1.68,1.68,14000
0147,20090827,1.29,1.36,1.24,1.26,11575000
0148,20090827,23.50,23.75,22.60,23.35,869048
0149,20090827,0.213,0.217,0.207,0.208,16540000
0151,20090827,4.13,4.34,4.10,4.20,25022644
0152,20090827,0.62,0.63,0.61,0.61,51345500
0154,20090827,0.99,0.99,0.97,0.98,1977000
0155,20090827,0.118,0.119,0.116,0.116,11975000
0156,20090827,0.155,0.156,0.153,0.155,3834000
0157,20090827,1.33,1.33,1.32,1.33,140000
0158,20090827,62.00,62.00,62.00,62.00,0
0159,20090827,1.16,1.20,1.16,1.19,944000
0160,20090827,2.55,2.55,2.50,2.50,180000
0161,20090827,2.15,2.24,2.12,2.14,1104000
0162,20090827,0.435,0.44,0.39,0.40,5992000
0163,20090827,1.15,1.16,1.14,1.15,542000
0164,20090827,0.375,0.43,0.365,0.38,5545000
0165,20090827,19.86,20.50,19.30,19.46,8235045
0166,20090827,0.44,0.445,0.42,0.425,64838000
0167,20090827,0.203,0.204,0.199,0.20,454000
0168,20090827,26.20,27.20,26.15,27.15,1800500
0169,20090827,0.395,0.415,0.395,0.39,400000
0170,20090827,4.39,4.39,4.39,4.39,0
0171,20090827,1.26,1.26,1.25,1.25,3196000
0172,20090827,0.55,0.55,0.53,0.54,1000000
0173,20090827,2.48,2.53,2.26,2.29,24596000
0174,20090827,0.62,0.62,0.62,0.62,0
0175,20090827,1.90,1.93,1.87,1.88,40747344
0176,20090827,0.171,0.175,0.171,0.174,220000
0177,20090827,6.32,6.46,6.25,6.36,3106503
0178,20090827,3.26,3.28,3.23,3.24,238000
0179,20090827,3.17,3.17,3.06,3.11,9562500
0180,20090827,0.40,0.40,0.40,0.40,0
0181,20090827,0.54,0.54,0.54,0.54,140000
0182,20090827,0.80,0.81,0.78,0.79,30500000
0183,20090827,4.90,4.90,4.90,4.90,0
0184,20090827,3.44,3.44,3.30,3.31,204000
0185,20090827,0.085,0.085,0.085,0.084,400000
0186,20090827,0.72,0.72,0.71,0.71,184000
0187,20090827,1.97,2.00,1.93,2.00,254000
0188,20090827,0.18,0.18,0.18,0.18,0
0189,20090827,0.87,0.90,0.86,0.90,186000
0190,20090827,0.60,0.61,0.58,0.60,11003295
0191,20090827,0.415,0.415,0.415,0.415,630000
0192,20090827,0.01,0.01,0.01,0.01,0
0193,20090827,0.043,0.044,0.042,0.042,60605000
0194,20090827,6.15,6.18,6.13,6.13,114000
0195,20090827,2.32,2.32,2.30,2.30,451000
0196,20090827,1.83,1.92,1.82,1.89,23616000
0197,20090827,0.455,0.46,0.43,0.44,27717500
0198,20090827,0.246,0.25,0.243,0.25,1372000
0199,20090827,1.14,1.14,1.14,1.14,0
0200,20090827,4.84,4.88,4.63,4.78,12184666
0201,20090827,0.143,0.145,0.137,0.141,9706000
0202,20090827,0.103,0.104,0.096,0.099,232870000
0203,20090827,3.59,3.59,3.37,3.40,57355000
0204,20090827,1.45,1.46,1.38,1.42,650000
0205,20090827,0.176,0.18,0.176,0.18,2026000
0207,20090827,0.78,0.78,0.78,0.78,0
0208,20090827,1.21,1.21,1.17,1.19,16770000
0209,20090827,0.485,0.51,0.45,0.465,23568000
0210,20090827,4.80,4.94,4.77,4.94,2442000
0211,20090827,0.016,0.016,0.016,0.016,0
0212,20090827,10.50,10.50,10.50,10.50,0
0213,20090827,0.38,0.395,0.38,0.395,136334
0214,20090827,0.80,0.80,0.80,0.80,36000
0215,20090827,1.19,1.23,1.19,1.22,2346200
0216,20090827,0.96,0.99,0.96,0.98,436000
0217,20090827,0.57,0.57,0.56,0.56,2644000
0218,20090827,4.04,4.12,4.02,4.06,760000
0219,20090827,0.72,0.73,0.72,0.73,162000
0220,20090827,4.50,4.51,4.43,4.45,2142000
0221,20090827,0.27,0.27,0.255,0.26,7520000
0222,20090827,3.62,3.62,3.54,3.55,348000
0223,20090827,0.435,0.435,0.435,0.435,0
0224,20090827,0.60,0.60,0.60,0.60,0
0225,20090827,4.25,4.25,4.25,4.25,10300
0226,20090827,3.22,3.22,3.06,3.08,936000
0227,20090827,1.07,1.07,1.04,1.04,1752000
0228,20090827,0.485,0.485,0.465,0.465,22530000
0229,20090827,0.70,0.70,0.69,0.69,524000
0230,20090827,1.99,2.06,1.92,1.93,11854000
0231,20090827,0.154,0.154,0.154,0.154,0
0232,20090827,0.265,0.27,0.26,0.265,13440000
0233,20090827,0.84,0.90,0.83,0.88,51070000
0234,20090827,0.13,0.13,0.128,0.128,1696000
0235,20090827,0.31,0.335,0.295,0.30,93400000
0236,20090827,1.15,1.15,1.15,1.15,0
0237,20090827,4.18,4.18,4.18,4.18,0
0239,20090827,1.33,1.33,1.33,1.33,0
0240,20090827,0.32,0.32,0.31,0.31,1870000
0241,20090827,0.255,0.255,0.255,0.255,0
0242,20090827,5.97,5.97,5.51,5.60,12726140
0243,20090827,0.33,0.34,0.325,0.33,813000
0244,20090827,0.26,0.26,0.26,0.26,0
0245,20090827,0.086,0.088,0.085,0.086,5198400
0246,20090827,6.70,6.90,6.50,6.86,1443500
0247,20090827,27.80,27.80,27.80,27.80,0
0248,20090827,0.27,0.27,0.27,0.27,0
0250,20090827,0.048,0.048,0.047,0.048,1970000
0251,20090827,3.26,3.28,3.20,3.20,78000
0252,20090827,1.573,1.573,1.573,1.573,0
0253,20090827,0.92,0.92,0.92,0.92,0
0254,20090827,0.243,0.265,0.243,0.255,37710000
0255,20090827,3.35,3.37,3.30,3.35,430000
0256,20090827,0.73,0.73,0.71,0.72,7128000
0257,20090827,3.12,3.15,3.02,3.07,3225664
0258,20090827,3.30,3.35,3.26,3.29,1352000
0259,20090827,0.42,0.42,0.42,0.42,5000
0260,20090827,0.249,0.25,0.249,0.249,445750
0261,20090827,0.01,0.011,0.01,0.01,67120000
0262,20090827,0.39,0.395,0.39,0.395,110000
0263,20090827,0.154,0.163,0.152,0.16,181732000
0264,20090827,0.54,0.54,0.54,0.54,200000
0265,20090827,0.53,0.53,0.53,0.53,0
0266,20090827,6.60,6.60,6.60,6.60,16000
0267,20090827,23.30,23.45,22.40,22.55,7381443
0268,20090827,1.35,1.36,1.31,1.33,3562000
0269,20090827,0.129,0.131,0.127,0.129,22100000
0270,20090827,4.01,4.04,3.95,3.96,2608708
0271,20090827,0.61,0.61,0.60,0.61,91000
0272,20090827,4.75,4.78,4.47,4.49,41114052
0273,20090827,1.19,1.21,1.16,1.16,3174360
0274,20090827,0.46,0.47,0.45,0.46,11286000
0275,20090827,0.52,0.52,0.495,0.50,1056561
0276,20090827,2.90,2.96,2.87,2.89,13261615
0277,20090827,3.45,3.45,3.45,3.45,0
0278,20090827,2.10,2.10,2.10,2.10,0
0279,20090827,1.21,1.21,1.12,1.17,1567616
0280,20090827,0.85,0.85,0.85,0.85,0
0281,20090827,0.295,0.305,0.295,0.30,248000
0282,20090827,1.01,1.02,1.00,1.01,172200
0283,20090827,2.98,2.99,2.95,2.96,96447
0285,20090827,4.08,4.10,3.95,3.97,4212000
0286,20090827,0.33,0.335,0.315,0.325,3524000
0287,20090827,3.60,3.60,3.60,3.60,0
0288,20090827,0.56,0.57,0.55,0.57,165000
0289,20090827,10.20,10.20,10.10,10.20,32000
0290,20090827,0.42,0.425,0.41,0.42,874000
0291,20090827,19.30,19.46,19.20,19.46,2670595
0292,20090827,0.041,0.042,0.04,0.042,5418402
0293,20090827,11.28,11.52,11.18,11.22,5091902
0294,20090827,1.47,1.47,1.47,1.47,0
0295,20090827,0.062,0.065,0.058,0.059,701219968
0296,20090827,0.79,0.80,0.78,0.79,2390000
0297,20090827,3.66,3.72,3.62,3.63,15730000
0298,20090827,0.40,0.405,0.39,0.405,955000
0299,20090827,0.90,0.90,0.86,0.87,9396000
0300,20090827,6.34,6.58,6.18,6.39,521468
0302,20090827,73.40,73.50,72.50,72.80,124963
0303,20090827,62.00,63.00,61.90,62.65,608000
0304,20090827,1.50,1.50,1.50,1.50,0
0305,20090827,0.92,0.94,0.89,0.91,310000
0306,20090827,1.12,1.15,1.10,1.15,80000
0307,20090827,0.099,0.099,0.096,0.10,1928000
0308,20090827,1.60,1.61,1.57,1.59,30393200
0309,20090827,0.255,0.26,0.255,0.26,354000
0310,20090827,0.83,0.83,0.83,0.83,0
0311,20090827,0.87,0.87,0.83,0.84,284000
0313,20090827,0.40,0.44,0.38,0.43,60080000
0315,20090827,5.70,5.70,5.70,5.70,1000
0316,20090827,40.00,40.10,39.20,39.35,107566
0317,20090827,16.50,16.50,16.04,16.16,1212000
0318,20090827,0.199,0.199,0.188,0.192,26780000
0319,20090827,1.58,1.64,1.53,1.64,118000
0320,20090827,0.70,0.70,0.70,0.70,0
0321,20090827,6.10,6.11,6.03,6.05,3163000
0322,20090827,13.98,14.78,13.90,14.24,3570000
0323,20090827,5.26,5.26,5.05,5.10,49793000
0326,20090827,0.24,0.24,0.229,0.229,2080000
0328,20090827,2.67,2.67,2.47,2.52,134000
0329,20090827,0.185,0.187,0.179,0.181,2844000
0330,20090827,53.15,54.00,50.00,50.90,30529732
0332,20090827,0.129,0.13,0.126,0.13,1610000
0333,20090827,0.365,0.37,0.365,0.37,112000
0334,20090827,0.325,0.33,0.30,0.315,3394000
0335,20090827,0.96,0.97,0.93,0.97,86000
0336,20090827,8.47,8.51,8.00,8.37,7435886
0337,20090827,2.83,2.90,2.79,2.82,630000
0338,20090827,3.75,3.77,3.66,3.74,16553900
0339,20090827,0.385,0.385,0.355,0.355,150000
0340,20090827,0.39,0.39,0.37,0.375,26336000
0341,20090827,16.90,16.90,16.64,16.68,106000
0342,20090827,0.65,0.77,0.64,0.76,16423000
0343,20090827,0.47,0.49,0.46,0.49,130000
0345,20090827,4.80,4.80,4.60,4.65,808000
0346,20090827,0.70,0.71,0.67,0.69,16410000
0347,20090827,15.70,15.90,15.34,15.38,27414816
0348,20090827,0.179,0.179,0.178,0.178,374000
0349,20090827,16.26,16.60,16.00,16.12,730000
0350,20090827,1.88,1.88,1.84,1.84,610000
0351,20090827,0.182,0.182,0.182,0.182,0
0352,20090827,0.395,0.395,0.395,0.395,14000
0353,20090827,0.16,0.178,0.15,0.171,182882000
0355,20090827,0.425,0.425,0.415,0.415,1945400
0356,20090827,0.48,0.48,0.48,0.48,0
0357,20090827,5.35,5.48,5.35,5.42,581000
0358,20090827,17.14,17.40,16.92,16.98,18601152
0359,20090827,0.68,0.69,0.66,0.68,1672000
0360,20090827,1.52,1.52,1.51,1.51,52000
0361,20090827,0.385,0.385,0.385,0.385,0
0362,20090827,0.181,0.195,0.181,0.192,92415000
0363,20090827,40.50,40.50,39.20,40.10,1109566
0364,20090827,0.37,0.37,0.37,0.37,484000
0365,20090827,0.212,0.212,0.212,0.212,0
0366,20090827,4.20,4.28,4.20,4.27,352000
0367,20090827,0.61,0.61,0.59,0.60,1852636
0368,20090827,3.70,3.70,3.58,3.64,4329500
0369,20090827,1.93,1.93,1.89,1.89,88000
0370,20090827,0.049,0.049,0.046,0.047,25267000
0371,20090827,1.57,1.65,1.57,1.62,10650500
0372,20090827,0.485,0.49,0.48,0.49,880000
0373,20090827,17.00,17.10,17.00,17.10,6000
0374,20090827,2.05,2.05,2.05,2.05,52000
0375,20090827,4.60,4.60,4.48,4.55,240000
0376,20090827,0.10,0.10,0.10,0.10,0
0377,20090827,0.80,0.80,0.80,0.80,0
0378,20090827,1.92,1.92,1.72,1.72,20000
0379,20090827,0.285,0.29,0.285,0.285,870000
0380,20090827,0.056,0.058,0.056,0.057,45780000
0381,20090827,0.23,0.237,0.226,0.237,2760000
0382,20090827,0.275,0.30,0.275,0.29,12848000
0383,20090827,1.18,1.28,1.18,1.27,1274000
0384,20090827,2.20,2.20,2.15,2.16,1722000
0385,20090827,0.315,0.315,0.31,0.31,572400
0386,20090827,6.97,7.03,6.87,7.02,113255072
0387,20090827,0.59,0.59,0.59,0.59,0
0388,20090827,140.70,142.80,140.70,141.10,6307285
0390,20090827,7.05,7.07,6.89,6.99,17632000
0391,20090827,0.60,0.60,0.54,0.55,1586000
0392,20090827,39.10,39.25,38.50,38.80,972000
0393,20090827,2.35,2.35,2.32,2.32,580000
0395,20090827,4.35,7.70,4.35,7.68,14252000
0396,20090827,1.18,1.18,1.17,1.18,106000
0397,20090827,0.59,0.60,0.58,0.59,3515600
0398,20090827,1.58,1.61,1.58,1.61,246000
0399,20090827,0.39,0.40,0.385,0.385,4872000
0402,20090827,0.39,0.39,0.375,0.38,1078000
0403,20090827,0.58,0.58,0.57,0.57,2767763
0404,20090827,0.78,0.78,0.70,0.73,514000
0405,20090827,2.76,2.80,2.73,2.80,530000
0406,20090827,1.14,1.14,1.14,1.15,257500
0408,20090827,4.78,4.85,4.66,4.81,252000
0409,20090827,0.40,0.41,0.40,0.405,3787438
0410,20090827,4.33,4.35,4.17,4.21,16876500
0411,20090827,3.50,3.50,3.50,3.50,30000
0412,20090827,1.01,1.01,0.95,0.96,6172000
0413,20090827,0.345,0.355,0.33,0.33,3741300
0416,20090827,3.36,3.36,3.36,3.36,0
0417,20090827,2.10,2.10,2.07,2.10,94000
0418,20090827,0.365,0.37,0.365,0.37,106000
0419,20090827,0.049,0.049,0.047,0.048,7960000
0420,20090827,1.03,1.05,1.03,1.04,642000
0422,20090827,1.00,1.00,0.99,1.00,898000
0423,20090827,1.60,1.60,1.60,1.60,220000
0425,20090827,7.25,7.46,7.24,7.38,2431000
0426,20090827,0.259,0.259,0.259,0.259,0
0428,20090827,4.85,4.85,4.83,4.84,538000
0430,20090827,0.098,0.115,0.098,0.115,1632000
0431,20090827,0.385,0.385,0.385,0.385,156000
0432,20090827,2.06,2.08,2.05,2.08,956500
0433,20090827,0.56,0.56,0.54,0.54,21695000
0435,20090827,1.82,1.84,1.81,1.84,2460000
0438,20090827,0.54,0.55,0.52,0.53,754000
0439,20090827,0.025,0.025,0.025,0.025,0
0440,20090827,42.50,45.00,42.40,43.40,1061217
0444,20090827,0.66,0.66,0.66,0.66,0
0448,20090827,0.55,0.55,0.53,0.55,812000
0449,20090827,3.00,3.02,2.97,3.02,244000
0450,20090827,2.10,2.10,2.04,2.07,548000
0451,20090827,1.41,1.41,1.41,1.41,0
0455,20090827,0.68,0.68,0.62,0.67,898000
0456,20090827,0.265,0.265,0.265,0.265,0
0457,20090827,0.76,0.78,0.76,0.77,332000
0458,20090827,1.67,1.67,1.67,1.67,0
0462,20090827,0.54,0.57,0.53,0.56,1532000
0464,20090827,0.50,0.50,0.495,0.50,264000
0467,20090827,0.43,0.445,0.425,0.44,4334000
0469,20090827,0.219,0.219,0.206,0.209,204000
0471,20090827,0.102,0.108,0.10,0.102,22620000
0472,20090827,0.52,0.52,0.50,0.50,1140000
0474,20090827,1.11,1.18,1.11,1.15,29584000
0475,20090827,0.48,0.48,0.48,0.48,20000
0476,20090827,0.55,0.56,0.55,0.55,880000
0477,20090827,1.02,1.02,1.01,1.02,532000
0479,20090827,0.025,0.025,0.025,0.025,0
0480,20090827,3.19,3.27,3.17,3.17,1205600
0482,20090827,0.95,0.95,0.95,0.95,50000
0483,20090827,1.26,1.26,1.25,1.25,218000
0485,20090827,0.35,0.355,0.335,0.34,272500
0487,20090827,0.37,0.37,0.36,0.365,1304000
0488,20090827,0.127,0.129,0.127,0.127,7492000
0489,20090827,8.24,8.36,8.07,8.11,25111964
0491,20090827,0.045,0.045,0.042,0.043,10374000
0493,20090827,2.15,2.15,2.06,2.10,192243856
0494,20090827,27.50,27.50,26.30,26.50,6888315
0495,20090827,0.18,0.18,0.18,0.18,50000
0496,20090827,1.25,1.29,1.22,1.29,438000
0497,20090827,0.285,0.305,0.28,0.29,188151616
0498,20090827,0.365,0.365,0.355,0.365,5856000
0499,20090827,1.33,1.33,1.33,1.33,0
0500,20090827,0.62,0.62,0.59,0.59,837000
0501,20090827,0.00,0.00,0.00,0.00,0
0502,20090827,0.58,0.58,0.58,0.58,0
0504,20090827,0.042,0.042,0.042,0.042,0
0505,20090827,1.21,1.23,1.19,1.20,761000
0506,20090827,4.90,4.95,4.87,4.90,1106000
0508,20090827,1.25,1.25,1.25,1.25,24000
0509,20090827,0.29,0.29,0.27,0.275,325000
0511,20090827,33.15,33.50,32.95,33.20,440010
0512,20090827,0.42,0.44,0.42,0.44,120000
0513,20090827,1.00,1.00,1.00,1.00,0
0515,20090827,0.74,0.81,0.74,0.80,81000
0516,20090827,0.163,0.163,0.163,0.163,30000
0517,20090827,3.22,3.22,3.15,3.21,1374000
0518,20090827,1.47,1.47,1.47,1.47,50000
0519,20090827,0.43,0.44,0.35,0.375,20930000
0521,20090827,0.57,0.60,0.55,0.60,515850
0522,20090827,50.20,51.45,50.20,51.15,177321
0524,20090827,0.44,0.44,0.44,0.44,0
0525,20090827,3.54,3.66,3.54,3.58,4954000
0526,20090827,0.191,0.208,0.191,0.192,380000
0527,20090827,0.355,0.355,0.355,0.355,0
0528,20090827,0.365,0.365,0.365,0.365,0
0528,20090827,0.365,0.365,0.365,0.365,0
0529,20090827,1.30,1.30,1.30,1.30,4000
0530,20090827,0.70,0.72,0.70,0.72,8593667
0531,20090827,1.43,1.47,1.42,1.47,538000
0532,20090827,0.76,0.76,0.76,0.76,40000
0533,20090827,2.05,2.07,2.04,2.04,273000
0535,20090827,0.15,0.15,0.147,0.147,1676000
0536,20090827,0.97,0.97,0.95,0.95,670000
0538,20090827,5.64,5.78,5.64,5.72,581000
0539,20090827,1.19,1.23,1.18,1.20,777768
0542,20090827,0.074,0.079,0.069,0.077,14384000
0543,20090827,2.17,2.20,2.07,2.10,967000
0544,20090827,0.05,0.05,0.045,0.047,118140000
0546,20090827,3.03,3.05,2.96,3.02,2724000
0547,20090827,0.136,0.175,0.136,0.167,141669088
0548,20090827,3.88,3.95,3.84,3.87,912000
0549,20090827,0.69,0.72,0.67,0.69,2958000
0550,20090827,0.91,0.89,0.89,0.89,48000
0551,20090827,20.80,21.35,20.60,21.15,776787
0552,20090827,4.50,4.54,4.45,4.48,17644172
0553,20090827,2.00,2.01,1.96,1.97,1106000
0554,20090827,0.375,0.375,0.335,0.35,516000
0555,20090827,0.65,0.66,0.64,0.65,13725000
0556,20090827,1.25,1.25,1.20,1.20,452000
0557,20090827,0.67,0.67,0.67,0.67,130000
0558,20090827,0.60,0.60,0.60,0.60,12500
0559,20090827,0.46,0.495,0.43,0.45,17710800
0560,20090827,1.20,1.23,1.20,1.21,400000
0563,20090827,4.95,4.95,4.95,4.95,0
0565,20090827,0.255,0.255,0.255,0.255,80000
0566,20090827,1.20,1.21,1.20,1.25,20000
0567,20090827,0.53,0.61,0.53,0.61,100000
0568,20090827,0.98,0.99,0.95,0.97,3168000
0568,20090827,0.98,0.99,0.95,0.97,3168000
0569,20090827,3.89,3.99,3.75,3.89,380000
0570,20090827,0.77,0.80,0.76,0.78,5142000
0571,20090827,1.17,1.20,1.15,1.15,788000
0572,20090827,0.29,0.29,0.29,0.29,0
0573,20090827,2.35,2.35,2.35,2.35,100000
0575,20090827,0.24,0.243,0.225,0.228,18465000
0576,20090827,7.30,7.54,7.05,7.54,9974006
0577,20090827,0.58,0.58,0.58,0.58,88000
0578,20090827,0.70,0.71,0.69,0.71,4826000
0581,20090827,2.52,2.52,2.44,2.50,612000
0582,20090827,1.65,1.65,1.65,1.65,0
0583,20090827,1.26,1.28,1.26,1.27,110000
0585,20090827,0.32,0.35,0.32,0.335,57500380
0586,20090827,0.00,0.00,0.00,0.00,0
0587,20090827,1.06,1.09,1.00,1.00,6286000
0588,20090827,2.98,2.99,2.90,2.91,3002000
0589,20090827,18.24,18.28,17.94,18.12,1231000
0590,20090827,3.70,3.75,3.66,3.68,380000
0592,20090827,0.41,0.455,0.41,0.425,10250000
0593,20090827,3.50,3.60,3.50,3.55,208000
0595,20090827,0.35,0.35,0.35,0.35,320000
0597,20090827,0.177,0.177,0.168,0.169,10827000
0598,20090827,1.83,1.90,1.83,1.85,7615000
0599,20090827,0.73,0.73,0.73,0.73,65330
0600,20090827,0.265,0.28,0.26,0.265,7148000
0601,20090827,0.196,0.204,0.191,0.192,656000
0602,20090827,0.34,0.36,0.34,0.38,5000
0603,20090827,0.485,0.49,0.48,0.485,1222800
0604,20090827,3.08,3.09,2.96,2.98,51027416
0605,20090827,0.355,0.36,0.35,0.35,1132000
0606,20090827,5.23,5.32,5.20,5.25,4968504
0607,20090827,0.48,0.48,0.48,0.48,0
0608,20090827,1.75,1.75,1.75,1.75,0
0609,20090827,0.53,0.53,0.53,0.53,260000
0610,20090827,1.49,1.50,1.45,1.45,508000
0611,20090827,0.60,0.61,0.59,0.61,2484000
0612,20090827,0.102,0.102,0.10,0.101,1532000
0613,20090827,0.089,0.09,0.088,0.089,11598000
0616,20090827,0.085,0.089,0.08,0.082,24965478
0617,20090827,1.71,1.72,1.69,1.72,114392
0618,20090827,0.255,0.255,0.25,0.25,14000
0619,20090827,0.08,0.08,0.079,0.08,2850000
0620,20090827,0.045,0.047,0.044,0.047,5400000
0621,20090827,1.75,1.76,1.71,1.76,1313000
0622,20090827,0.123,0.124,0.117,0.118,10249015
0623,20090827,1.80,1.80,1.50,1.63,5426000
0625,20090827,2.96,2.97,2.92,2.93,2172000
0626,20090827,4.29,4.38,4.23,4.38,348000
0627,20090827,0.014,0.014,0.014,0.014,0
0628,20090827,0.285,0.285,0.28,0.285,3526400
0629,20090827,1.20,1.21,1.16,1.18,129000
0630,20090827,0.19,0.215,0.19,0.201,21868000
0632,20090827,0.56,0.56,0.52,0.55,902000
0635,20090827,2.21,2.21,2.10,2.11,512000
0636,20090827,3.38,3.38,3.35,3.35,938000
0637,20090827,1.07,1.08,0.95,1.01,2004000
0638,20090827,1.22,1.22,1.22,1.35,10000
0639,20090827,5.60,5.71,5.54,5.60,29738000
0641,20090827,1.99,2.01,1.97,2.01,62000
0643,20090827,0.28,0.30,0.28,0.30,302000
0645,20090827,0.88,0.90,0.88,0.88,1056000
0646,20090827,0.175,0.175,0.175,0.175,0
0647,20090827,0.15,0.154,0.148,0.148,600000
0648,20090827,0.061,0.063,0.06,0.061,43948000
0650,20090827,0.42,0.47,0.42,0.46,390000
0651,20090827,0.59,0.60,0.56,0.58,11819600
0653,20090827,4.98,5.03,4.97,4.98,390000
0655,20090827,0.72,0.72,0.70,0.70,1276577
0656,20090827,5.85,5.96,5.62,5.76,3282500
0657,20090827,0.36,0.38,0.36,0.37,211000
0658,20090827,17.94,17.98,17.46,17.60,6888000
0659,20090827,15.68,15.68,15.10,15.48,202726
0660,20090827,0.214,0.242,0.214,0.226,9860000
0661,20090827,0.98,0.98,0.94,0.96,18862000
0662,20090827,2.50,2.54,2.49,2.49,680000
0663,20090827,0.14,0.149,0.129,0.137,17891800
0665,20090827,2.53,2.60,2.52,2.54,704000
0666,20090827,0.169,0.169,0.169,0.169,206000
0667,20090827,1.37,1.41,1.37,1.41,956000
0668,20090827,1.79,1.82,1.79,1.82,124000
0669,20090827,7.79,7.79,7.47,7.75,6072585
0670,20090827,2.45,2.52,2.45,2.47,8235000
0672,20090827,3.11,3.18,3.10,3.18,498000
0673,20090827,0.57,0.57,0.48,0.56,1368000
0674,20090827,0.345,0.35,0.34,0.34,114040000
0675,20090827,0.245,0.295,0.245,0.265,342000
0676,20090827,1.36,1.36,1.36,1.36,0
0677,20090827,0.38,0.385,0.38,0.38,456000
0678,20090827,1.95,2.00,1.94,1.94,433000
0679,20090827,0.365,0.365,0.365,0.365,40000
0680,20090827,0.075,0.075,0.073,0.073,14500000
0681,20090827,0.231,0.24,0.231,0.237,594000
0682,20090827,4.66,4.78,4.64,4.73,9331188
0683,20090827,37.00,37.25,36.60,36.90,3065434
0684,20090827,1.55,1.55,1.49,1.53,460000
0685,20090827,1.15,1.15,1.14,1.15,83000
0686,20090827,0.70,0.70,0.70,0.70,30000
0687,20090827,0.97,0.97,0.95,0.97,354000
0688,20090827,16.60,16.74,16.10,16.34,30705158
0689,20090827,0.29,0.30,0.285,0.295,18760000
0690,20090827,0.072,0.072,0.067,0.068,195290000
0691,20090827,5.10,5.10,4.78,4.83,6584300
0692,20090827,0.246,0.27,0.245,0.27,92000
0693,20090827,1.42,1.42,1.42,1.42,6000
0694,20090827,4.70,4.70,4.56,4.58,8097031
0696,20090827,5.40,5.76,5.40,5.50,483000
0697,20090827,1.49,1.49,1.45,1.46,30150000
0698,20090827,0.231,0.233,0.227,0.227,1070000
0700,20090827,118.40,119.00,113.50,114.50,3331834
0701,20090827,0.182,0.183,0.182,0.183,250000
0702,20090827,0.255,0.26,0.25,0.26,5350000
0703,20090827,0.36,0.375,0.35,0.375,498000
0704,20090827,0.365,0.40,0.365,0.40,40000
0705,20090827,2.50,2.60,2.45,2.49,226000
0706,20090827,0.44,0.46,0.395,0.415,14110000
0707,20090827,0.38,0.385,0.36,0.37,2920000
0708,20090827,0.26,0.26,0.26,0.265,440000
0709,20090827,2.32,2.42,2.28,2.34,3804000
0710,20090827,2.75,2.78,2.72,2.72,208000
0711,20090827,0.52,0.52,0.51,0.52,82000
0713,20090827,0.178,0.178,0.171,0.171,150000
0715,20090827,0.57,0.60,0.57,0.59,7780000
0716,20090827,1.50,1.55,1.45,1.46,16331876
0717,20090827,0.415,0.415,0.40,0.41,6876000
0718,20090827,0.40,0.40,0.38,0.40,555000
0719,20090827,2.50,2.58,2.48,2.54,1101800
0720,20090827,0.36,0.36,0.36,0.36,250000
0721,20090827,0.088,0.092,0.087,0.092,420000
0722,20090827,2.18,2.18,2.18,2.18,2646000
0723,20090827,0.078,0.083,0.078,0.081,313080000
0724,20090827,0.275,0.275,0.27,0.27,4730000
0725,20090827,0.62,0.62,0.62,0.62,0
0726,20090827,0.40,0.54,0.39,0.52,5580000
0727,20090827,0.62,0.63,0.60,0.62,6650000
0728,20090827,3.82,3.95,3.77,3.87,125750816
0729,20090827,0.129,0.129,0.129,0.129,30000
0730,20090827,0.455,0.455,0.455,0.455,30000
0731,20090827,0.84,0.85,0.80,0.81,582000
0732,20090827,7.84,7.95,7.79,7.95,134000
0733,20090827,2.10,2.13,2.03,2.05,526000
0735,20090827,0.54,0.54,0.52,0.53,13420000
0736,20090827,0.144,0.145,0.138,0.139,31825000
0737,20090827,4.76,4.78,4.69,4.76,3314965
0738,20090827,1.03,1.05,1.03,1.04,247000
0739,20090827,2.41,2.47,2.31,2.36,5520000
0743,20090827,5.00,5.00,4.75,4.81,6011000
0745,20090827,0.172,0.18,0.172,0.174,406000
0746,20090827,2.02,2.05,1.88,1.88,986000
0747,20090827,0.60,0.60,0.60,0.60,0
0749,20090827,0.15,0.15,0.15,0.15,0
0750,20090827,4.05,4.23,4.00,4.05,9346000
0751,20090827,2.81,2.82,2.71,2.71,2712000
0752,20090827,1.20,1.22,1.18,1.22,393859
0753,20090827,4.65,4.65,4.51,4.59,12883000
0754,20090827,12.40,12.40,11.80,12.04,9191239
0755,20090827,0.28,0.29,0.28,0.285,8970000
0756,20090827,0.83,0.93,0.83,0.93,60000
0757,20090827,2.50,2.57,2.45,2.48,4505000
0758,20090827,0.315,0.33,0.295,0.315,2266000
0759,20090827,0.17,0.17,0.17,0.17,0
0760,20090827,0.62,0.64,0.61,0.64,14625000
0761,20090827,0.201,0.208,0.197,0.20,10492000
0762,20090827,10.66,10.86,10.42,10.68,33966304
0763,20090827,38.20,38.20,37.00,37.65,2436094
0764,20090827,0.52,0.54,0.50,0.52,208000
0765,20090827,0.465,0.465,0.465,0.465,50000
0766,20090827,0.26,0.265,0.26,0.265,3890000
0767,20090827,0.15,0.153,0.142,0.153,980000
0768,20090827,0.07,0.076,0.069,0.076,844000
0769,20090827,1.50,1.53,1.49,1.51,9296000
0770,20090827,1.60,1.60,1.60,1.60,0
0771,20090827,1.71,1.73,1.68,1.70,1224000
0773,20090827,8.33,8.40,7.90,8.06,5435200
0789,20090827,0.72,0.73,0.69,0.69,1665000
0794,20090827,1.25,1.25,1.25,1.25,644000
0800,20090827,3.82,3.83,3.64,3.70,4824000
0802,20090827,8.15,8.15,7.87,8.03,403000
0806,20090827,3.45,3.60,3.45,3.56,1592000
0808,20090827,1.21,1.23,1.21,1.23,1728000
0809,20090827,1.99,2.11,1.98,2.07,9182000
0810,20090827,0.235,0.235,0.228,0.231,6010000
0811,20090827,2.90,2.97,2.90,2.92,1811000
0812,20090827,0.31,0.31,0.30,0.30,248000
0813,20090827,12.66,12.78,12.02,12.34,28725720
0814,20090827,5.21,5.25,5.14,5.18,1057000
0817,20090827,2.46,2.46,2.32,2.34,22906000
0818,20090827,1.85,1.86,1.75,1.79,5796000
0819,20090827,3.67,3.67,3.42,3.48,10750000
0820,20090827,6.95,7.02,6.90,7.00,493500
0822,20090827,0.40,0.40,0.35,0.375,950000
0823,20090827,17.30,17.30,17.14,17.20,9395033
0825,20090827,6.16,6.16,6.05,6.10,1797000
0826,20090827,2.54,2.54,2.52,2.52,106000
0828,20090827,1.74,1.74,1.64,1.67,1430000
0832,20090827,2.10,2.10,2.03,2.04,1115000
0833,20090827,0.58,0.60,0.57,0.59,443000
0834,20090827,1.18,1.33,1.18,1.33,176000
0835,20090827,0.38,0.38,0.36,0.36,2160000
0836,20090827,19.12,19.42,18.84,19.06,3890048
0838,20090827,0.80,0.80,0.78,0.79,546000
0840,20090827,0.79,0.79,0.78,0.78,478000
0841,20090827,1.34,1.38,1.32,1.37,1400000
0848,20090827,1.96,2.01,1.90,1.98,6898000
0850,20090827,0.42,0.44,0.41,0.415,48660000
0851,20090827,1.84,1.84,1.82,1.83,301000
0852,20090827,6.70,6.70,6.70,6.70,0
0855,20090827,1.99,2.00,1.96,1.98,2390500
0856,20090827,1.30,1.32,1.28,1.32,2674000
0857,20090827,8.85,8.99,8.72,8.83,111204728
0858,20090827,1.97,1.97,1.97,1.97,0
0859,20090827,0.48,0.48,0.48,0.48,0
0860,20090827,0.90,0.92,0.84,0.90,18290000
0861,20090827,6.68,6.75,6.43,6.51,1185600
0862,20090827,3.80,3.80,2.70,3.65,86000
0866,20090827,2.63,2.67,2.57,2.57,3660000
0868,20090827,5.97,6.02,5.70,5.75,13050111
0869,20090827,0.145,0.165,0.145,0.165,262000
0870,20090827,0.65,0.65,0.65,0.65,0
0874,20090827,3.96,4.06,3.89,3.94,2720000
0875,20090827,0.043,0.043,0.043,0.043,0
0876,20090827,0.56,0.56,0.56,0.56,0
0878,20090827,4.50,4.50,4.27,4.31,318000
0880,20090827,3.30,3.30,3.19,3.22,49622000
0882,20090827,4.78,4.82,4.72,4.74,1434000
0883,20090827,10.50,10.64,10.26,10.34,116526592
0885,20090827,0.12,0.12,0.112,0.115,23361500
0886,20090827,2.95,2.96,2.88,2.88,975000
0887,20090827,0.275,0.275,0.255,0.26,11270000
0888,20090827,0.65,0.66,0.65,0.65,370000
0889,20090827,1.15,1.15,1.15,1.15,0
0894,20090827,1.29,1.36,1.28,1.36,236000
0896,20090827,0.72,0.73,0.72,0.73,140195
0897,20090827,0.102,0.103,0.10,0.101,29600000
0898,20090827,0.16,0.16,0.16,0.16,70000
0899,20090827,0.27,0.275,0.26,0.27,11460000
0900,20090827,6.25,6.25,6.23,6.25,120000
0901,20090827,0.083,0.085,0.08,0.082,1603000
0902,20090827,5.66,5.66,5.54,5.59,20091402
0903,20090827,4.50,4.69,4.42,4.60,5953309
0904,20090827,8.10,8.38,8.07,8.20,1238000
0905,20090827,0.14,0.14,0.13,0.13,340000
0906,20090827,0.00,0.00,0.00,0.00,0
0907,20090827,0.75,0.75,0.75,0.75,0
0908,20090827,0.69,0.70,0.69,0.70,124000
0909,20090827,0.62,0.62,0.58,0.60,10558600
0910,20090827,0.345,0.35,0.33,0.34,29432000
0912,20090827,0.63,0.65,0.63,0.65,116000
0913,20090827,0.58,0.60,0.56,0.58,330936
0914,20090827,53.60,53.60,51.55,51.85,3991505
0915,20090827,0.66,0.69,0.62,0.66,768000
0917,20090827,3.97,4.03,3.86,3.89,5672000
0918,20090827,0.152,0.152,0.152,0.152,0
0919,20090827,0.77,0.78,0.77,0.78,152000
0921,20090827,2.00,2.16,2.00,2.07,3632000
0922,20090827,0.58,0.60,0.58,0.59,6460000
0925,20090827,0.84,0.85,0.83,0.85,2946000
0927,20090827,1.64,1.64,1.64,1.64,56000
0928,20090827,0.40,0.40,0.40,0.40,0
0929,20090827,0.51,0.54,0.51,0.54,2640000
0931,20090827,0.41,0.42,0.405,0.415,3420000
0933,20090827,3.61,3.61,3.50,3.55,526000
0934,20090827,2.08,2.36,2.06,2.24,8276000
0938,20090827,0.405,0.405,0.39,0.39,702000
0939,20090827,5.85,5.94,5.82,5.91,330168832
0941,20090827,78.55,79.40,78.00,78.25,19724360
0943,20090827,0.109,0.112,0.103,0.104,100188000
0945,20090827,164.10,164.20,161.80,162.00,265410
0952,20090827,0.35,0.35,0.35,0.35,0
0959,20090827,0.24,0.24,0.23,0.23,8805000
0963,20090827,1.27,1.27,1.27,1.27,0
0966,20090827,22.50,23.50,21.65,21.75,2254206
0968,20090827,3.64,3.71,3.64,3.69,450000
0969,20090827,0.77,0.77,0.77,0.77,0
0970,20090827,0.39,0.395,0.39,0.395,1664000
0978,20090827,0.162,0.164,0.16,0.164,420000
0979,20090827,0.66,0.73,0.66,0.68,608000
0980,20090827,15.90,15.90,15.30,15.32,114000
0981,20090827,0.385,0.39,0.38,0.38,22035000
0982,20090827,3.30,3.30,3.30,3.30,14000
0983,20090827,9.60,9.63,9.38,9.47,2196000
0984,20090827,13.50,13.54,13.50,13.54,70000
0985,20090827,0.30,0.31,0.285,0.295,22142678
0986,20090827,0.65,0.65,0.65,0.65,0
0987,20090827,0.53,0.53,0.53,0.53,80000
0988,20090827,1.39,1.48,1.37,1.47,23171838
0989,20090827,0.164,0.172,0.164,0.172,1055000
0990,20090827,1.09,1.09,0.88,0.93,16829600
0991,20090827,4.44,4.47,4.33,4.35,21888980
0992,20090827,3.55,3.60,3.37,3.46,56704564
0993,20090827,0.21,0.218,0.196,0.205,1202000
0995,20090827,4.51,4.51,4.33,4.36,5100000
0996,20090827,4.71,4.85,4.24,4.75,33458600
0997,20090827,1.39,1.39,1.39,1.39,0
0998,20090827,4.86,4.97,4.75,4.96,41896728
0999,20090827,0.78,0.79,0.77,0.78,394000
1000,20090827,3.90,3.90,3.90,3.90,0
1001,20090827,0.62,0.63,0.62,0.63,100000
1003,20090827,1.95,1.97,1.90,1.91,5862000
1004,20090827,2.10,2.50,2.10,2.15,2576000
1005,20090827,0.54,0.54,0.54,0.54,0
1008,20090827,5.89,5.89,5.32,5.45,360000
1010,20090827,0.32,0.32,0.32,0.32,0
1013,20090827,0.135,0.141,0.128,0.137,5140000
1031,20090827,0.34,0.34,0.32,0.33,15432000
1033,20090827,1.99,2.01,1.94,1.97,9674000
1036,20090827,8.28,8.28,8.28,8.28,0
1037,20090827,0.405,0.41,0.405,0.41,100000
1038,20090827,28.30,28.35,27.90,28.10,1514714
1041,20090827,0.028,0.029,0.027,0.028,66094000
1043,20090827,7.18,7.20,6.96,7.01,588000
1044,20090827,42.90,43.40,41.45,43.20,1861070
1045,20090827,1.12,1.17,1.12,1.15,251000
1046,20090827,0.084,0.084,0.084,0.084,120000
1047,20090827,0.355,0.355,0.355,0.355,0
1049,20090827,1.90,1.90,1.90,1.90,0
1050,20090827,0.64,0.64,0.64,0.64,32000
1051,20090827,0.56,0.59,0.47,0.53,2409429248
1052,20090827,2.92,2.98,2.90,2.92,310000
1053,20090827,3.24,3.27,3.06,3.11,9274000
1055,20090827,2.66,2.66,2.57,2.59,13211000
1058,20090827,0.37,0.37,0.37,0.37,0
1059,20090827,0.199,0.205,0.197,0.199,3456652
1060,20090827,0.48,0.49,0.47,0.49,4424618
1062,20090827,0.206,0.206,0.206,0.206,80000
1063,20090827,0.30,0.30,0.275,0.29,30872000
1064,20090827,0.67,0.67,0.67,0.67,0
1065,20090827,2.09,2.12,2.08,2.10,1064000
1068,20090827,13.10,13.46,12.96,13.40,6209463
1070,20090827,3.93,3.94,3.88,3.91,1362540
1071,20090827,2.67,2.67,2.58,2.60,6298000
1072,20090827,41.60,42.50,38.30,39.80,2260897
1073,20090827,0.93,0.94,0.92,0.94,270000
1076,20090827,0.295,0.295,0.295,0.295,0
1083,20090827,2.60,2.64,2.56,2.60,982000
1088,20090827,30.95,31.75,30.60,31.30,14217472
1093,20090827,4.50,4.60,4.47,4.54,5740000
1094,20090827,0.83,0.83,0.78,0.80,16925000
1097,20090827,0.99,0.99,0.94,0.97,120132
1098,20090827,6.13,6.16,6.03,6.04,249000
1100,20090827,1.00,1.10,1.00,1.10,79200
1104,20090827,0.66,0.66,0.63,0.65,820000
1105,20090827,0.59,0.60,0.59,0.59,500000
1108,20090827,1.96,1.99,1.83,1.94,7312000
1109,20090827,17.40,17.54,16.54,16.68,30640108
1111,20090827,13.88,13.88,13.62,13.76,22000
1114,20090827,0.94,0.95,0.93,0.94,8667700
1116,20090827,0.64,0.66,0.60,0.63,936000
1118,20090827,0.30,0.30,0.30,0.30,50000
1120,20090827,2.95,2.95,2.85,2.85,54000
1122,20090827,1.55,1.57,1.52,1.54,1652000
1123,20090827,0.46,0.46,0.46,0.46,200000
1124,20090827,0.67,0.67,0.65,0.65,4696000
1125,20090827,0.255,0.26,0.25,0.26,11710000
1126,20090827,0.20,0.285,0.20,0.25,84000
1129,20090827,0.275,0.275,0.265,0.27,17552000
1130,20090827,0.145,0.149,0.135,0.139,57980000
1131,20090827,0.76,0.77,0.74,0.77,419000
1132,20090827,3.12,3.13,3.12,3.13,20000
1133,20090827,8.12,8.25,7.92,8.06,6284000
1135,20090827,12.20,12.20,12.20,12.20,0
1136,20090827,3.71,3.75,3.60,3.63,1175635
1137,20090827,2.01,2.04,2.01,2.04,20000
1138,20090827,10.24,10.38,10.14,10.26,16564456
1139,20090827,0.149,0.149,0.149,0.149,0
1140,20090827,0.87,0.87,0.87,0.87,0
1141,20090827,0.28,0.305,0.275,0.29,97498000
1142,20090827,0.056,0.057,0.054,0.054,103480000
1149,20090827,0.66,0.78,0.63,0.64,5492000
1155,20090827,2.44,2.50,2.40,2.50,296000
1159,20090827,0.14,0.14,0.14,0.15,124000
1160,20090827,0.44,0.44,0.44,0.44,0
1161,20090827,1.77,1.80,1.76,1.78,562000
1163,20090827,0.37,0.395,0.37,0.38,28494000
1164,20090827,0.20,0.216,0.198,0.216,12348130
1166,20090827,0.186,0.19,0.168,0.169,41020000
1168,20090827,1.56,1.60,1.53,1.56,26044400
1169,20090827,1.66,1.68,1.60,1.65,2317627
1170,20090827,0.82,0.82,0.82,0.82,0
1171,20090827,11.90,11.96,11.54,11.68,7188025
1172,20090827,0.177,0.186,0.177,0.185,1374000
1173,20090827,0.144,0.148,0.142,0.148,1620000
1174,20090827,1.39,1.39,1.36,1.37,4004000
1175,20090827,7.60,7.60,7.60,7.60,0
1176,20090827,1.25,1.25,1.19,1.22,9737200
1177,20090827,1.69,1.70,1.64,1.66,734665
1179,20090827,0.00,0.00,0.00,0.00,0
1180,20090827,0.028,0.036,0.028,0.033,81016000
1182,20090827,0.118,0.118,0.108,0.114,3200000
1184,20090827,1.00,1.00,1.00,1.00,17000
1185,20090827,0.63,0.65,0.62,0.63,3957320
1186,20090827,11.36,11.40,11.20,11.30,8081163
1187,20090827,1.10,1.10,1.10,1.10,0
1188,20090827,0.19,0.19,0.178,0.185,112000
1189,20090827,0.044,0.045,0.044,0.044,29675000
1191,20090827,0.147,0.147,0.143,0.143,440000
1192,20090827,0.249,0.249,0.237,0.239,7940000
1193,20090827,7.05,7.45,7.05,7.40,916000
1194,20090827,0.68,0.81,0.67,0.80,34494000
1195,20090827,0.39,0.41,0.375,0.40,836000
1196,20090827,0.355,0.355,0.355,0.355,1762500
1198,20090827,0.89,0.90,0.89,0.91,1222000
1199,20090827,12.90,13.00,11.40,11.96,14392875
1200,20090827,5.91,6.00,5.75,5.80,4142000
1201,20090827,1.71,1.71,1.66,1.71,286000
1202,20090827,1.75,1.75,1.70,1.70,200000
1203,20090827,0.95,0.96,0.94,0.96,148000
1205,20090827,2.28,2.28,2.20,2.21,5742000
1207,20090827,0.86,0.91,0.85,0.87,65772000
1208,20090827,2.07,2.12,2.03,2.06,2571000
1211,20090827,46.00,46.40,45.00,45.40,2606166
1212,20090827,11.26,11.46,11.24,11.38,248000
1213,20090827,0.41,0.41,0.41,0.41,0
1215,20090827,0.385,0.41,0.38,0.385,138061504
1217,20090827,0.07,0.071,0.07,0.07,8936000
1218,20090827,0.24,0.24,0.23,0.235,900000
1220,20090827,1.01,1.01,1.01,1.01,0
1221,20090827,2.66,2.66,2.66,2.66,0
1222,20090827,0.164,0.165,0.162,0.163,10251200
1223,20090827,0.385,0.385,0.37,0.375,472000
1224,20090827,4.16,4.33,4.12,4.15,22149000
1225,20090827,0.69,0.69,0.69,0.69,0
1226,20090827,0.305,0.31,0.30,0.30,332000
1227,20090827,0.09,0.09,0.088,0.088,4876000
1228,20090827,0.05,0.05,0.046,0.048,80450000
1229,20090827,1.38,1.38,1.38,1.38,0
1333,20090827,9.70,9.74,9.06,9.10,39249800
1338,20090827,2.94,2.96,2.85,2.91,5971000
1361,20090827,3.65,3.65,3.56,3.58,4808000
1368,20090827,3.94,4.00,3.81,3.88,3016000
1382,20090827,2.44,2.50,2.44,2.48,789000
1383,20090827,1.01,1.01,0.99,0.99,160000
1386,20090827,0.73,0.73,0.69,0.69,5565000
1387,20090827,1.67,1.67,1.59,1.64,50864000
1388,20090827,3.38,3.40,3.25,3.39,131000
1389,20090827,2.16,2.26,2.09,2.11,5653000
1393,20090827,8.00,8.25,7.87,7.98,18666000
1398,20090827,5.30,5.30,5.20,5.29,284099488
1399,20090827,0.90,0.90,0.86,0.86,2372000
1688,20090827,19.78,20.00,19.34,19.62,23825500
1766,20090827,4.61,4.62,4.50,4.58,18298000
1800,20090827,9.20,9.27,9.09,9.17,18615850
1808,20090827,0.355,0.355,0.34,0.355,226000
1812,20090827,5.89,5.95,5.70,5.72,1775000
1813,20090827,5.34,5.40,5.04,5.06,20308500
1818,20090827,11.50,11.50,11.10,11.26,3264000
1828,20090827,3.20,3.46,3.15,3.36,20188936
1832,20090827,4.31,4.50,4.15,4.30,525000
1833,20090827,5.21,5.30,5.09,5.15,1463000
1836,20090827,12.82,13.10,12.82,13.02,439500
1838,20090827,2.18,2.19,2.14,2.17,633000
1862,20090827,42.10,43.10,42.10,42.40,252039
1868,20090827,2.95,2.97,2.80,2.85,4199250
1880,20090827,7.43,7.50,6.90,7.33,21380000
1881,20090827,1.44,1.47,1.44,1.46,1326274
1882,20090827,3.21,3.22,3.17,3.20,2617000
1883,20090827,2.02,2.03,1.96,1.99,2664200
1886,20090827,5.42,5.43,5.30,5.32,2151000
1888,20090827,4.25,4.30,4.10,4.22,1149000
1889,20090827,0.80,0.80,0.79,0.80,2732500
1893,20090827,7.07,7.10,6.68,6.70,11694000
1898,20090827,10.58,10.58,10.20,10.28,22732024
1899,20090827,2.87,3.04,2.84,2.85,8865000
1919,20090827,10.26,10.36,10.06,10.14,41800900
1991,20090827,0.79,0.80,0.79,0.79,228000
1997,20090827,2.50,2.55,2.45,2.52,662000
2000,20090827,0.82,0.84,0.81,0.81,1556000
2002,20090827,2.05,2.05,1.99,2.00,461000
2005,20090827,0.99,1.00,0.99,1.00,1740000
2006,20090827,2.19,2.21,2.05,2.10,7978000
2007,20090827,3.24,3.25,3.15,3.20,34291052
2009,20090827,8.75,8.82,8.62,8.68,13299000
2018,20090827,6.92,6.92,6.61,6.61,566000
2020,20090827,10.50,10.64,10.30,10.34,5903990
2028,20090827,0.40,0.40,0.40,0.40,0
2038,20090827,5.00,5.11,4.99,5.09,6075266
2088,20090827,2.00,2.18,1.97,2.17,21098410
2288,20090827,3.75,3.75,3.55,3.59,7328000
2300,20090827,5.25,5.28,5.20,5.27,84142
2302,20090827,8.55,8.55,8.06,8.16,775000
2307,20090827,1.55,1.63,1.55,1.59,4644000
2309,20090827,0.395,0.395,0.375,0.375,32016000
2310,20090827,0.56,0.57,0.55,0.57,504000
2312,20090827,0.144,0.144,0.138,0.138,930000
2313,20090827,7.60,7.86,7.60,7.79,640000
2314,20090827,14.20,14.40,13.58,13.70,4808000
2317,20090827,0.73,0.73,0.71,0.71,1052000
2319,20090827,18.88,19.10,18.58,19.00,6571000
2320,20090827,1.02,1.02,1.02,1.02,100000
2322,20090827,0.147,0.147,0.147,0.147,0
2323,20090827,0.21,0.225,0.21,0.225,48000
2324,20090827,0.29,0.29,0.28,0.28,1730000
2326,20090827,0.08,0.08,0.08,0.08,0
2327,20090827,0.228,0.23,0.225,0.226,1662000
2328,20090827,5.19,5.21,5.08,5.10,24190204
2330,20090827,1.10,1.10,1.06,1.08,468000
2332,20090827,1.65,1.71,1.63,1.65,24133000
2333,20090827,7.50,7.51,7.12,7.14,1617500
2336,20090827,0.07,0.07,0.07,0.07,0
2337,20090827,2.40,2.40,2.27,2.28,5684000
2338,20090827,33.50,34.80,33.15,34.60,1187416
2339,20090827,0.73,0.73,0.73,0.73,0
2340,20090827,0.84,0.84,0.84,0.84,0
2341,20090827,1.90,1.93,1.90,1.91,100000
2342,20090827,5.27,5.35,5.21,5.30,1809000
2343,20090827,5.53,5.64,5.48,5.53,10729000
2345,20090827,1.40,1.40,1.37,1.39,2066000
2348,20090827,0.93,0.94,0.93,0.93,890000
2349,20090827,0.37,0.37,0.36,0.37,4466000
2355,20090827,4.95,4.95,4.84,4.86,46000
2356,20090827,9.51,9.98,9.36,9.84,2080200
2357,20090827,2.83,2.86,2.65,2.84,37034000
2358,20090827,0.94,0.94,0.94,0.94,0
2362,20090827,0.30,0.30,0.30,0.30,150000
2366,20090827,1.62,1.64,1.59,1.60,638200
2368,20090827,2.41,2.52,2.41,2.49,918000
2369,20090827,0.53,0.53,0.50,0.53,6580000
2371,20090827,1.25,1.25,1.23,1.23,148000
2379,20090827,1.05,1.05,1.05,1.05,0
2380,20090827,2.26,2.29,2.22,2.25,8624000
2382,20090827,0.88,0.90,0.87,0.89,597000
2383,20090827,0.57,0.57,0.56,0.56,526000
2387,20090827,11.38,11.38,11.30,11.30,9941
2388,20090827,15.60,15.60,15.08,15.12,23253832
2389,20090827,0.229,0.232,0.229,0.232,2476000
2398,20090827,1.17,1.17,1.12,1.16,195600
2600,20090827,8.74,8.80,8.56,8.58,39921412
2618,20090827,0.94,0.94,0.94,0.94,0
2626,20090827,2.19,2.20,2.09,2.14,7257000
2628,20090827,34.00,34.25,33.70,33.95,55576588
2633,20090827,1.50,1.50,1.50,1.50,0
2662,20090827,0.41,0.41,0.39,0.395,504000
2668,20090827,0.29,0.29,0.29,0.29,0
2678,20090827,0.74,0.75,0.74,0.74,772000
2688,20090827,12.06,12.20,12.00,12.10,224000
2689,20090827,9.30,9.30,8.92,8.95,12183400
2698,20090827,5.30,5.45,5.21,5.38,1320837
2700,20090827,0.099,0.099,0.099,0.099,0
2722,20090827,1.49,1.53,1.48,1.49,10476000
2727,20090827,3.70,3.81,3.66,3.76,34175000
2728,20090827,0.68,0.73,0.64,0.75,640000
2777,20090827,14.00,14.00,13.10,13.30,40053376
2778,20090827,3.07,3.07,3.03,3.05,7266551
2788,20090827,1.90,1.93,1.86,1.86,414000
2800,20090827,20.60,20.75,20.50,20.60,4727330
2801,20090827,19.92,19.92,19.52,19.68,270400
2823,20090827,13.58,13.70,13.40,13.50,138705728
2825,20090827,16.54,16.54,16.54,16.54,0
2827,20090827,33.50,33.65,32.30,33.00,2128200
2833,20090827,205.00,205.00,203.40,204.20,88200
2836,20090827,14.20,14.34,14.12,14.30,264600
2848,20090827,317.40,317.40,317.40,317.40,0
2866,20090827,3.11,3.14,3.07,3.09,33415550
2868,20090827,3.05,3.08,2.85,2.92,16940000
2877,20090827,7.55,7.99,7.53,7.66,1345111
2878,20090827,0.72,0.72,0.69,0.70,4212000
2880,20090827,3.54,3.68,3.49,3.65,9608000
2882,20090827,1.40,1.40,1.35,1.36,2632000
2883,20090827,7.18,7.18,6.95,6.97,34880076
2888,20090827,179.60,179.60,176.20,176.40,437011
2889,20090827,1.50,1.50,1.47,1.48,1942000
2898,20090827,1.13,1.15,1.07,1.08,1294000
2899,20090827,6.72,6.72,6.53,6.57,26510784
3007,20090827,222.20,222.20,222.20,222.20,0
3015,20090827,754.00,754.00,754.00,754.00,55
3020,20090827,185.80,185.80,185.80,185.80,0
3024,20090827,22.05,22.45,22.00,22.15,614900
3036,20090827,104.00,104.00,104.00,104.00,25
3087,20090827,408.20,412.00,408.20,412.40,1340
3300,20090827,1.39,1.39,1.26,1.35,124000
3303,20090827,0.82,0.85,0.81,0.85,102000
3308,20090827,11.18,11.58,10.88,11.12,1125875
3311,20090827,3.40,3.47,3.27,3.31,3935720
3313,20090827,1.80,1.82,1.75,1.81,956000
3318,20090827,1.42,1.42,1.42,1.42,10000
3322,20090827,0.97,1.00,0.91,0.95,5790000
3323,20090827,17.10,17.10,16.24,16.34,25292500
3328,20090827,9.10,9.29,9.02,9.18,42973368
3330,20090827,2.74,2.74,2.68,2.70,1608000
3331,20090827,5.58,5.58,5.40,5.45,1165000
3335,20090827,0.68,0.69,0.66,0.69,256000
3336,20090827,6.00,6.13,5.82,5.99,1674000
3337,20090827,0.86,0.88,0.84,0.84,2104000
3339,20090827,4.62,4.67,4.44,4.53,9777000
3344,20090827,1.05,1.05,1.05,1.05,0
3355,20090827,0.31,0.31,0.30,0.30,300000
3366,20090827,1.95,2.04,1.93,2.02,520000
3368,20090827,11.48,11.48,11.06,11.14,10792000
3377,20090827,7.15,7.18,6.70,6.92,41287992
3378,20090827,1.47,1.48,1.44,1.46,11274000
3382,20090827,3.06,3.09,3.00,3.02,973000
3383,20090827,9.54,9.58,9.05,9.31,22656000
3389,20090827,3.46,3.48,3.24,3.28,1312000
3393,20090827,7.36,7.58,7.23,7.38,5261773
3398,20090827,1.20,1.23,1.19,1.20,342000
3399,20090827,2.13,2.13,2.13,2.13,7000
3800,20090827,2.30,2.47,2.28,2.43,94478000
3808,20090827,8.60,8.80,8.53,8.60,2277500
3813,20090827,1.35,1.38,1.30,1.33,5050000
3818,20090827,4.89,4.98,4.72,4.74,22970000
3823,20090827,0.219,0.23,0.203,0.225,106000
3828,20090827,1.10,1.12,1.10,1.12,31000
3833,20090827,4.49,4.63,4.38,4.42,1804000
3838,20090827,0.79,0.83,0.78,0.81,32599000
3868,20090827,3.68,3.73,3.56,3.57,703000
3883,20090827,1.54,1.54,1.50,1.52,5895000
3888,20090827,8.90,9.26,8.81,8.88,12704000
3889,20090827,1.38,1.52,1.38,1.51,7252000
3898,20090827,12.40,12.46,12.20,12.24,740922
3899,20090827,3.35,3.40,3.33,3.39,252000
3900,20090827,10.30,10.44,10.04,10.20,4761500
3918,20090827,1.07,1.07,1.01,1.04,1418000
3928,20090827,15.80,16.72,15.70,16.54,1088000
3933,20090827,3.03,3.14,3.03,3.04,5120000
3938,20090827,0.64,0.66,0.63,0.66,5888000
3968,20090827,17.54,17.78,17.42,17.70,30821024
3983,20090827,4.16,4.16,4.02,4.10,7873294
3988,20090827,3.76,3.82,3.74,3.81,252119808
3989,20090827,0.71,0.71,0.68,0.70,290000
3993,20090827,6.48,6.48,6.19,6.20,15456000
3998,20090827,1.21,1.22,1.19,1.21,3014000
3999,20090827,1.58,1.58,1.51,1.54,682000
8002,20090827,0.66,0.66,0.66,0.66,0
8003,20090827,0.31,0.32,0.31,0.315,2340000
8005,20090827,0.49,0.49,0.49,0.49,172000
8006,20090827,4.00,4.00,3.98,3.98,70000
8007,20090827,0.60,0.60,0.60,0.60,0
8008,20090827,0.95,0.96,0.94,0.96,692000
8009,20090827,0.86,0.93,0.86,0.93,630000
8010,20090827,0.015,0.015,0.015,0.015,0
8011,20090827,0.081,0.081,0.071,0.072,2170000
8013,20090827,0.144,0.148,0.144,0.147,514000
8015,20090827,0.85,0.86,0.85,0.86,60000
8016,20090827,1.44,1.44,1.44,1.44,0
8017,20090827,0.16,0.161,0.156,0.161,6753000
8019,20090827,0.10,0.10,0.10,0.10,0
8021,20090827,0.194,0.194,0.175,0.175,1520000
8022,20090827,0.485,0.49,0.455,0.49,810000
8025,20090827,0.16,0.168,0.16,0.167,98000
8026,20090827,0.275,0.275,0.275,0.275,110000
8028,20090827,0.10,0.10,0.091,0.095,1206000
8029,20090827,0.72,0.73,0.68,0.69,1935000
8032,20090827,0.179,0.179,0.172,0.173,4140000
8033,20090827,0.21,0.225,0.21,0.225,46000
8035,20090827,0.495,0.50,0.485,0.485,16699406
8037,20090827,0.19,0.19,0.19,0.19,0
8041,20090827,0.32,0.32,0.31,0.32,1608000
8042,20090827,0.00,0.00,0.00,0.00,0
8043,20090827,0.235,0.235,0.235,0.235,0
8045,20090827,0.231,0.248,0.231,0.248,30000
8046,20090827,0.75,0.75,0.75,0.75,0
8047,20090827,0.14,0.14,0.132,0.14,1030000
8048,20090827,0.09,0.094,0.086,0.094,1182000
8049,20090827,0.36,0.365,0.34,0.355,816000
8050,20090827,0.18,0.234,0.176,0.234,1184000
8051,20090827,0.215,0.22,0.215,0.22,400000
8052,20090827,2.10,2.10,2.10,2.10,0
8053,20090827,0.228,0.25,0.228,0.245,2210000
8055,20090827,0.164,0.164,0.15,0.154,4976000
8058,20090827,4.28,4.45,4.26,4.45,392000
8060,20090827,0.109,0.109,0.109,0.109,100000
8061,20090827,0.097,0.097,0.097,0.097,0
8063,20090827,0.80,0.81,0.80,0.80,89200
8065,20090827,0.42,0.42,0.42,0.42,0
8067,20090827,0.00,0.00,0.00,0.00,0
8068,20090827,0.104,0.104,0.104,0.104,0
8069,20090827,11.10,11.20,10.90,11.20,49000
8070,20090827,0.46,0.48,0.46,0.475,592000
8071,20090827,0.157,0.174,0.153,0.168,16432500
8075,20090827,0.158,0.158,0.14,0.14,598000
8076,20090827,0.235,0.239,0.235,0.239,45000
8078,20090827,0.66,0.68,0.65,0.66,92000
8079,20090827,1.01,1.17,0.92,0.99,32166564
8080,20090827,0.84,0.84,0.84,0.84,0
8081,20090827,0.74,0.76,0.63,0.69,6942000
8082,20090827,0.13,0.13,0.13,0.13,0
8083,20090827,0.10,0.10,0.096,0.10,1196000
8086,20090827,0.12,0.12,0.12,0.12,0
8088,20090827,0.195,0.202,0.195,0.202,700000
8089,20090827,0.92,0.93,0.91,0.91,1302000
8090,20090827,0.00,0.00,0.00,0.00,0
8091,20090827,0.178,0.184,0.176,0.176,930000
8092,20090827,0.071,0.071,0.071,0.078,140000
8095,20090827,0.33,0.34,0.33,0.34,123000
8096,20090827,0.75,0.75,0.74,0.74,50000
8100,20090827,0.102,0.114,0.102,0.108,200000
8101,20090827,0.00,0.00,0.00,0.00,0
8102,20090827,0.55,0.56,0.55,0.55,516000
8103,20090827,0.33,0.33,0.33,0.33,20000
8106,20090827,0.23,0.23,0.23,0.23,25000
8108,20090827,0.15,0.153,0.15,0.15,6460000
8109,20090827,0.116,0.116,0.116,0.116,0
8110,20090827,0.108,0.108,0.108,0.108,0
8111,20090827,0.49,0.50,0.49,0.50,565000
8112,20090827,0.76,0.76,0.76,0.76,0
8115,20090827,0.19,0.19,0.19,0.19,0
8116,20090827,0.33,0.37,0.325,0.36,107310000
8117,20090827,0.033,0.033,0.033,0.033,0
8118,20090827,1.43,1.49,1.43,1.49,34000
8119,20090827,0.156,0.156,0.156,0.156,20000
8120,20090827,0.048,0.048,0.048,0.048,0
8123,20090827,0.30,0.31,0.265,0.275,4596000
8126,20090827,0.24,0.24,0.24,0.24,0
8128,20090827,0.074,0.075,0.073,0.075,10696000
8129,20090827,0.082,0.085,0.08,0.081,18420000
8130,20090827,0.237,0.25,0.237,0.25,1020000
8131,20090827,0.295,0.295,0.295,0.295,0
8136,20090827,0.415,0.42,0.41,0.415,4472000
8137,20090827,0.68,0.70,0.65,0.68,15584000
8139,20090827,0.113,0.113,0.113,0.113,0
8141,20090827,0.00,0.00,0.00,0.00,0
8143,20090827,0.058,0.058,0.056,0.057,3240000
8148,20090827,0.31,0.31,0.31,0.31,0
8149,20090827,1.40,1.40,1.40,1.40,0
8150,20090827,0.305,0.325,0.30,0.315,6630000
8151,20090827,0.241,0.241,0.24,0.24,524000
8153,20090827,0.295,0.295,0.28,0.285,2300000
8155,20090827,0.167,0.17,0.163,0.168,9265484
8158,20090827,0.235,0.24,0.233,0.24,2095000
8167,20090827,0.11,0.112,0.105,0.109,12940000
8169,20090827,0.15,0.15,0.15,0.15,0
8171,20090827,0.117,0.117,0.117,0.117,0
8172,20090827,0.092,0.092,0.09,0.09,1246000
8173,20090827,0.11,0.11,0.103,0.11,19100000
8175,20090827,0.094,0.101,0.094,0.101,1200000
8176,20090827,0.99,0.99,0.75,0.90,12560000
8178,20090827,0.101,0.101,0.101,0.101,0
8180,20090827,1.56,1.56,1.56,1.56,0
8182,20090827,0.72,0.74,0.66,0.68,12250000
8186,20090827,0.14,0.146,0.132,0.139,6950000
8188,20090827,0.345,0.345,0.345,0.345,0
8189,20090827,0.54,0.54,0.485,0.53,270000
8190,20090827,0.114,0.114,0.114,0.115,50000
8192,20090827,0.13,0.132,0.125,0.131,2688000
8196,20090827,0.60,0.60,0.60,0.60,355000
8197,20090827,0.103,0.106,0.101,0.106,520000
8198,20090827,0.31,0.31,0.31,0.31,0
8199,20090827,20.80,21.40,20.70,21.00,1523000
8200,20090827,0.045,0.045,0.039,0.041,38350000
8201,20090827,0.00,0.00,0.00,0.00,0
8202,20090827,0.081,0.081,0.078,0.08,10160000
8203,20090827,0.81,0.86,0.80,0.85,7870000
8205,20090827,0.29,0.29,0.29,0.29,0
8206,20090827,1.20,1.27,1.11,1.15,1200000
8208,20090827,1.08,1.18,1.08,1.18,28000
8210,20090827,0.31,0.31,0.31,0.31,0
8211,20090827,0.077,0.077,0.077,0.077,0
8212,20090827,0.32,0.35,0.32,0.35,1135000
8213,20090827,0.082,0.085,0.082,0.085,210000
8216,20090827,0.51,0.51,0.51,0.51,0
8217,20090827,3.40,3.40,3.40,3.45,15000
8220,20090827,0.099,0.10,0.093,0.094,6744000
8221,20090827,1.05,1.13,1.00,1.03,1730000
8222,20090827,0.00,0.00,0.00,0.00,0
8225,20090827,0.50,0.50,0.50,0.50,15000
8226,20090827,0.225,0.225,0.225,0.225,0
8227,20090827,0.24,0.245,0.24,0.245,88000
8233,20090827,0.133,0.136,0.129,0.132,2792000
8247,20090827,2.60,2.60,2.44,2.44,12000
8250,20090827,0.163,0.182,0.163,0.17,24408000
8251,20090827,0.58,0.58,0.58,0.58,100000
8253,20090827,0.30,0.30,0.29,0.30,960000
8258,20090827,0.15,0.15,0.124,0.13,2850000
8259,20090827,0.345,0.345,0.34,0.34,1686000
8262,20090827,3.10,3.10,3.10,3.10,0
8266,20090827,0.143,0.155,0.141,0.155,320000
8270,20090827,0.41,0.41,0.40,0.40,450000
8271,20090827,0.285,0.285,0.285,0.285,500000
8272,20090827,0.60,0.61,0.58,0.59,3650000
8273,20090827,0.70,0.70,0.70,0.70,0
8277,20090827,12.40,12.70,12.40,12.52,2536000
8279,20090827,0.395,0.395,0.395,0.385,4000
8285,20090827,1.91,1.96,1.88,1.90,2640000
8286,20090827,0.55,0.55,0.55,0.55,35000
8287,20090827,5.45,5.45,5.45,5.45,10000
8290,20090827,1.17,1.20,1.17,1.18,510000
8292,20090827,0.49,0.53,0.47,0.47,610000
8293,20090827,0.50,0.50,0.50,0.50,0
8298,20090827,0.285,0.285,0.285,0.285,0
8299,20090827,0.134,0.135,0.13,0.133,13008000
8301,20090827,0.295,0.295,0.29,0.29,760000
8306,20090827,1.26,1.26,1.26,1.26,0
8310,20090827,0.00,0.00,0.00,0.00,0
8313,20090827,0.00,0.00,0.00,0.00,0
8317,20090827,0.09,0.092,0.088,0.089,9930000
8319,20090827,1.68,1.68,1.68,1.68,0
8329,20090827,1.15,1.40,1.15,1.38,7470000
8331,20090827,1.08,1.08,1.08,1.08,0
8340,20090827,0.16,0.16,0.16,0.16,0
8348,20090827,1.15,1.15,1.15,1.15,80000
DJI,20090827,9538.61,9582.97,9485.78,9543.52,154665200
HSI,20090827,20289.34,20364.40,20147.34,20242.75,0
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