0001,20090828,98.00,98.00,94.80,95.15,6478806
0002,20090828,52.35,52.65,52.30,52.50,2317738
0003,20090828,17.20,17.22,17.00,17.20,6013699
0004,20090828,36.50,36.60,35.00,35.30,7945936
0005,20090828,84.45,84.45,82.80,83.15,18505398
0006,20090828,43.80,43.95,43.70,43.90,2323795
0007,20090828,0.61,0.61,0.60,0.60,648000
0008,20090828,2.04,2.06,2.03,2.03,8292816
0009,20090828,0.202,0.202,0.185,0.185,8602000
0010,20090828,37.70,37.90,36.50,36.85,2698000
0011,20090828,111.40,112.00,111.20,111.80,1454614
0012,20090828,47.20,47.55,46.05,47.05,3856818
0013,20090828,57.55,57.80,56.30,57.50,5131700
0014,20090828,18.30,18.38,17.82,17.98,4227070
0015,20090828,0.75,0.75,0.68,0.68,2880000
0016,20090828,113.30,113.30,109.90,110.10,3359445
0017,20090828,16.68,16.68,16.00,16.18,13217206
0018,20090828,0.94,0.94,0.92,0.93,94000
0019,20090828,83.65,85.05,83.20,84.90,1535840
0020,20090828,22.50,22.65,21.00,21.70,407000
0021,20090828,0.87,0.89,0.69,0.69,14425950
0022,20090828,0.11,0.11,0.105,0.11,2040000
0023,20090828,25.60,26.15,25.55,25.80,3201625
0024,20090828,0.245,0.25,0.243,0.244,2372000
0025,20090828,6.09,6.09,5.88,6.01,400000
0026,20090828,55.00,55.00,55.00,55.00,1000
0027,20090828,2.36,2.36,2.23,2.33,8912200
0028,20090828,4.23,4.30,4.10,4.22,2789000
0029,20090828,1.60,1.60,1.60,1.60,0
0030,20090828,1.97,1.97,1.59,1.59,2592000
0031,20090828,0.75,0.75,0.71,0.71,14644400
0032,20090828,6.65,6.70,6.44,6.52,237000
0033,20090828,1.03,1.03,1.03,1.03,0
0034,20090828,8.00,8.00,7.69,7.75,1715000
0035,20090828,1.75,1.79,1.74,1.75,16502418
0036,20090828,0.82,0.88,0.81,0.86,210000
0037,20090828,0.235,0.25,0.235,0.25,300000
0038,20090828,3.10,3.21,3.05,3.10,14882200
0039,20090828,0.44,0.53,0.44,0.465,2500000
0040,20090828,0.85,0.85,0.85,0.85,165000
0041,20090828,17.90,17.90,16.92,17.16,908408
0042,20090828,1.92,1.96,1.90,1.92,2782000
0043,20090828,0.365,0.365,0.33,0.34,9248000
0044,20090828,91.65,91.80,91.05,91.25,117600
0045,20090828,8.55,8.90,8.55,8.75,957086
0046,20090828,1.27,1.36,1.26,1.31,1766000
0047,20090828,0.33,0.33,0.32,0.32,724000
0048,20090828,0.66,0.66,0.66,0.66,0
0049,20090828,4.93,4.93,4.89,4.89,220000
0050,20090828,6.40,6.45,6.40,6.44,112000
0051,20090828,6.08,6.08,6.00,6.04,36000
0052,20090828,6.72,6.75,6.72,6.73,208000
0053,20090828,74.70,75.50,74.30,75.45,132000
0054,20090828,24.10,24.15,23.85,24.10,1266202
0055,20090828,0.162,0.162,0.158,0.159,23890000
0056,20090828,1.00,1.04,1.00,1.03,1260000
0057,20090828,2.59,2.60,2.48,2.49,324000
0058,20090828,0.173,0.173,0.157,0.163,1552000
0059,20090828,0.59,0.62,0.59,0.60,648000
0060,20090828,0.96,0.96,0.96,0.96,0
0061,20090828,2.66,2.69,2.64,2.65,3095000
0062,20090828,24.00,24.00,23.75,23.80,19600
0063,20090828,0.175,0.19,0.175,0.19,117000
0064,20090828,0.63,0.63,0.50,0.51,567836032
0065,20090828,0.78,0.78,0.77,0.77,622400
0066,20090828,27.35,27.40,26.85,26.95,1629166
0067,20090828,3.34,3.34,3.17,3.26,9238000
0068,20090828,3.41,3.41,3.41,3.41,0
0069,20090828,12.00,12.00,11.82,12.00,2407100
0070,20090828,0.123,0.135,0.122,0.135,1850000
0071,20090828,7.95,7.95,7.95,7.95,10000
0074,20090828,2.45,2.45,2.45,2.45,0
0075,20090828,1.37,1.37,1.33,1.33,10000
0076,20090828,0.046,0.047,0.044,0.046,59888000
0077,20090828,1.18,1.20,1.15,1.15,152000
0078,20090828,2.60,2.60,2.52,2.53,475600
0079,20090828,0.34,0.34,0.34,0.34,0
0080,20090828,0.00,0.00,0.00,0.00,0
0081,20090828,3.75,3.75,3.75,3.75,0
0082,20090828,1.13,1.15,1.03,1.08,34688000
0083,20090828,13.84,13.84,13.46,13.68,7015195
0084,20090828,0.54,0.54,0.54,0.54,0
0085,20090828,0.94,0.94,0.94,0.94,10000
0086,20090828,6.50,6.83,6.50,6.75,348833
0087,20090828,15.74,15.80,15.56,15.68,160000
0088,20090828,3.94,3.96,3.83,3.90,1080000
0089,20090828,2.70,2.76,2.70,2.76,10000
0090,20090828,2.32,2.32,2.15,2.18,2360000
0091,20090828,0.118,0.119,0.11,0.111,56920000
0092,20090828,0.285,0.285,0.28,0.285,6303147
0093,20090828,1.03,1.04,1.01,1.02,210000
0094,20090828,1.62,1.71,1.61,1.66,1248250
0095,20090828,0.33,0.33,0.33,0.33,0
0096,20090828,153.50,153.50,153.50,153.50,0
0097,20090828,0.67,0.68,0.66,0.66,4886000
0098,20090828,1.78,1.78,1.77,1.78,154000
0099,20090828,1.02,1.02,1.01,1.01,173000
0100,20090828,3.50,3.50,3.36,3.38,747000
0101,20090828,25.60,25.95,25.50,25.60,5675470
0102,20090828,1.46,1.46,1.46,1.46,0
0103,20090828,0.80,0.82,0.79,0.81,1626000
0104,20090828,0.75,0.75,0.75,0.75,100000
0105,20090828,17.30,17.30,17.10,17.10,10000
0106,20090828,0.27,0.28,0.27,0.28,556000
0107,20090828,3.25,3.25,3.17,3.20,2350000
0108,20090828,2.10,2.29,1.80,1.80,500000
0109,20090828,0.75,0.78,0.70,0.76,7816500
0110,20090828,0.35,0.35,0.335,0.335,156000
0111,20090828,1.95,1.97,1.93,1.97,246000
0112,20090828,1.53,1.55,1.53,1.55,38285
0113,20090828,3.76,3.87,3.76,3.85,862000
0114,20090828,0.83,0.84,0.82,0.82,150000
0115,20090828,0.12,0.12,0.12,0.12,0
0116,20090828,6.60,6.68,6.55,6.60,344000
0117,20090828,0.465,0.52,0.465,0.50,230000
0118,20090828,0.50,0.50,0.50,0.50,38000
0119,20090828,6.40,6.40,6.11,6.20,7167000
0120,20090828,0.285,0.285,0.285,0.285,0
0121,20090828,0.152,0.152,0.14,0.14,4800000
0122,20090828,0.395,0.395,0.39,0.39,950000
0123,20090828,1.43,1.45,1.35,1.38,35935000
0124,20090828,1.31,1.33,1.28,1.30,580000
0125,20090828,2.79,2.81,2.75,2.75,628000
0126,20090828,1.99,1.99,1.87,1.90,1232000
0127,20090828,13.56,13.58,13.38,13.56,472100
0128,20090828,0.345,0.35,0.345,0.345,296000
0129,20090828,0.085,0.086,0.085,0.086,6125184
0130,20090828,1.00,1.04,1.00,1.00,32000
0131,20090828,2.02,2.04,1.95,2.00,338000
0132,20090828,0.199,0.199,0.199,0.199,221000
0133,20090828,17.00,17.10,16.46,16.92,495000
0135,20090828,7.10,7.13,6.70,6.91,21659244
0136,20090828,1.49,1.50,1.45,1.47,709000
0137,20090828,2.42,2.42,2.26,2.26,331000
0138,20090828,0.76,0.79,0.76,0.78,484400
0139,20090828,0.135,0.135,0.129,0.133,4780000
0140,20090828,0.15,0.15,0.15,0.15,0
0141,20090828,0.71,0.71,0.71,0.71,0
0142,20090828,5.25,5.24,5.05,5.07,1858000
0143,20090828,0.05,0.053,0.049,0.051,500000
0144,20090828,25.95,26.80,25.55,26.30,8517639
0145,20090828,1.24,1.24,1.24,1.24,0
0146,20090828,1.66,1.69,1.66,1.69,74000
0147,20090828,1.27,1.30,1.13,1.20,11429000
0148,20090828,23.20,23.80,22.80,23.65,1784324
0149,20090828,0.212,0.212,0.205,0.206,10265000
0151,20090828,4.20,4.29,4.08,4.14,15411000
0152,20090828,0.61,0.62,0.59,0.61,51470360
0154,20090828,0.97,0.98,0.96,0.97,1859000
0155,20090828,0.117,0.117,0.112,0.113,19770000
0156,20090828,0.159,0.159,0.155,0.156,4630000
0157,20090828,1.35,1.35,1.32,1.32,560000
0158,20090828,61.00,61.00,61.00,61.00,1000
0159,20090828,1.24,1.24,1.15,1.17,1500000
0160,20090828,2.50,2.50,2.46,2.48,380854
0161,20090828,2.14,2.16,2.06,2.13,744000
0162,20090828,0.395,0.405,0.385,0.39,1502000
0163,20090828,1.16,1.16,1.13,1.14,398000
0164,20090828,0.40,0.41,0.38,0.40,3495000
0165,20090828,19.52,19.60,19.00,19.18,4286947
0166,20090828,0.42,0.425,0.385,0.395,120646000
0167,20090828,0.195,0.198,0.191,0.194,1176000
0168,20090828,27.40,27.40,26.60,27.15,1211000
0169,20090828,0.39,0.39,0.39,0.39,0
0170,20090828,4.39,4.39,4.39,4.39,0
0171,20090828,1.26,1.30,1.25,1.28,2830000
0172,20090828,0.53,0.54,0.52,0.53,1330000
0173,20090828,2.32,2.32,2.15,2.17,19059066
0174,20090828,0.62,0.62,0.62,0.62,0
0175,20090828,1.90,1.91,1.75,1.81,61967236
0176,20090828,0.17,0.17,0.17,0.17,450000
0177,20090828,6.30,6.36,6.18,6.24,2131881
0178,20090828,3.27,3.28,3.23,3.27,914000
0179,20090828,3.11,3.14,3.05,3.10,8793000
0180,20090828,0.38,0.38,0.38,0.38,0
0181,20090828,0.54,0.54,0.54,0.54,260000
0182,20090828,0.78,0.79,0.73,0.75,50590000
0183,20090828,4.90,4.90,4.90,4.90,0
0184,20090828,3.44,3.44,3.40,3.40,318000
0185,20090828,0.085,0.085,0.077,0.077,540000
0186,20090828,0.74,0.74,0.71,0.73,82000
0187,20090828,1.94,1.98,1.86,1.93,424000
0188,20090828,0.18,0.18,0.18,0.18,0
0189,20090828,0.90,0.90,0.87,0.89,206000
0190,20090828,0.59,0.59,0.57,0.58,7275455
0191,20090828,0.415,0.415,0.415,0.415,1161000
0192,20090828,0.01,0.01,0.01,0.01,0
0193,20090828,0.043,0.044,0.041,0.042,40450000
0194,20090828,6.13,6.13,6.10,6.12,184000
0195,20090828,2.30,2.31,2.30,2.31,350000
0196,20090828,1.90,1.91,1.81,1.82,3266000
0197,20090828,0.435,0.44,0.42,0.43,24575000
0198,20090828,0.25,0.25,0.237,0.237,2927000
0199,20090828,1.14,1.14,1.14,1.14,0
0200,20090828,4.75,4.85,4.63,4.70,15243000
0201,20090828,0.139,0.141,0.136,0.141,6848000
0202,20090828,0.099,0.10,0.088,0.089,277969984
0203,20090828,3.40,3.47,3.36,3.39,23737000
0204,20090828,1.41,1.41,1.37,1.40,714000
0205,20090828,0.18,0.18,0.178,0.178,1256000
0207,20090828,0.78,0.78,0.78,0.78,0
0208,20090828,1.18,1.30,1.17,1.27,43480000
0209,20090828,0.455,0.47,0.445,0.465,7444000
0210,20090828,4.92,4.95,4.74,4.89,4430000
0211,20090828,0.016,0.016,0.016,0.016,0
0212,20090828,10.50,10.50,10.50,10.50,0
0213,20090828,0.385,0.395,0.38,0.395,278000
0214,20090828,0.77,0.79,0.73,0.79,344413
0215,20090828,1.24,1.24,1.19,1.19,621650
0216,20090828,0.97,0.97,0.97,0.97,0
0217,20090828,0.56,0.56,0.55,0.55,1548000
0218,20090828,4.06,4.06,3.94,4.01,1119151
0219,20090828,0.70,0.74,0.70,0.74,152000
0220,20090828,4.48,4.48,4.33,4.39,4353000
0221,20090828,0.26,0.26,0.25,0.255,8280000
0222,20090828,3.55,3.55,3.46,3.50,278000
0223,20090828,0.435,0.435,0.435,0.435,0
0224,20090828,0.60,0.60,0.60,0.60,0
0225,20090828,4.21,4.30,4.21,4.30,40000
0226,20090828,3.15,3.17,2.99,3.00,1209000
0227,20090828,1.04,1.05,1.01,1.01,2208000
0228,20090828,0.465,0.475,0.425,0.435,100524000
0229,20090828,0.69,0.70,0.68,0.69,597000
0230,20090828,1.94,1.94,1.72,1.81,15079000
0231,20090828,0.154,0.154,0.15,0.15,480000
0232,20090828,0.265,0.275,0.265,0.265,23144000
0233,20090828,0.89,0.89,0.84,0.84,14620000
0234,20090828,0.125,0.127,0.125,0.128,1224800
0235,20090828,0.30,0.30,0.28,0.295,27940000
0236,20090828,1.15,1.15,1.15,1.15,0
0237,20090828,4.13,4.13,4.13,4.15,2000
0239,20090828,1.34,1.34,1.32,1.34,77500
0240,20090828,0.32,0.32,0.305,0.305,1840000
0241,20090828,0.247,0.247,0.245,0.245,400000
0242,20090828,5.60,5.68,5.40,5.47,6672056
0243,20090828,0.32,0.33,0.32,0.325,138000
0244,20090828,0.34,0.36,0.255,0.27,1287000
0245,20090828,0.086,0.086,0.082,0.083,10031000
0246,20090828,6.80,6.90,6.73,6.87,3426000
0247,20090828,27.80,27.80,27.80,27.80,0
0248,20090828,0.27,0.27,0.27,0.27,0
0250,20090828,0.047,0.047,0.047,0.047,300000
0251,20090828,3.20,3.20,3.20,3.20,0
0252,20090828,1.573,1.573,1.573,1.573,0
0253,20090828,0.92,0.92,0.92,0.92,0
0254,20090828,0.255,0.255,0.235,0.239,6690000
0255,20090828,3.30,3.30,3.30,3.30,68000
0256,20090828,0.72,0.72,0.69,0.71,7564000
0257,20090828,3.06,3.08,2.94,2.97,4380000
0258,20090828,3.32,3.40,3.28,3.30,2580000
0259,20090828,0.42,0.42,0.42,0.42,0
0260,20090828,0.255,0.255,0.249,0.249,620000
0261,20090828,0.01,0.011,0.01,0.01,130640000
0262,20090828,0.40,0.40,0.40,0.40,620000
0263,20090828,0.161,0.168,0.16,0.165,113304400
0264,20090828,0.54,0.54,0.54,0.54,28000
0265,20090828,0.47,0.47,0.47,0.495,5000
0266,20090828,6.60,6.60,6.60,6.60,4000
0267,20090828,22.30,22.90,21.55,21.65,6853467
0268,20090828,1.33,1.37,1.30,1.31,4408000
0269,20090828,0.131,0.132,0.126,0.126,33400000
0270,20090828,4.00,4.00,3.92,3.99,2405828
0271,20090828,0.62,0.62,0.59,0.61,137192
0272,20090828,4.54,4.57,4.26,4.36,37856736
0273,20090828,1.16,1.18,1.14,1.18,3943760
0274,20090828,0.46,0.465,0.435,0.45,7823000
0275,20090828,0.51,0.51,0.485,0.49,862000
0276,20090828,2.92,2.92,2.80,2.82,11425280
0277,20090828,3.45,3.45,3.45,3.45,0
0278,20090828,2.10,2.10,2.10,2.10,0
0279,20090828,1.20,1.20,1.15,1.17,385773
0280,20090828,0.84,0.85,0.83,0.83,372000
0281,20090828,0.32,0.41,0.32,0.35,48875912
0282,20090828,1.01,1.02,1.00,1.01,370000
0283,20090828,2.92,2.96,2.92,2.96,140500
0285,20090828,4.00,4.03,3.78,3.83,3996400
0286,20090828,0.32,0.32,0.305,0.305,3016000
0287,20090828,3.60,3.60,3.60,3.60,0
0288,20090828,0.55,0.56,0.55,0.56,215000
0289,20090828,10.08,10.08,10.08,10.08,20000
0290,20090828,0.42,0.42,0.41,0.42,984000
0291,20090828,19.70,19.70,18.98,19.10,2577859
0292,20090828,0.04,0.043,0.04,0.041,3277385
0293,20090828,11.24,11.42,11.22,11.32,3507459
0294,20090828,1.47,1.47,1.44,1.44,43000
0295,20090828,0.059,0.062,0.049,0.052,837617984
0296,20090828,0.79,0.80,0.79,0.79,4522000
0297,20090828,3.68,3.68,3.58,3.62,6629000
0298,20090828,0.39,0.40,0.39,0.39,1096000
0299,20090828,0.85,0.85,0.80,0.84,4376000
0300,20090828,6.35,6.35,6.20,6.28,398000
0302,20090828,72.80,73.00,71.05,71.25,343361
0303,20090828,63.40,63.40,61.05,61.20,376585
0304,20090828,1.50,1.50,1.50,1.50,0
0305,20090828,0.90,0.92,0.90,0.92,50000
0306,20090828,1.06,1.08,1.05,1.06,142000
0307,20090828,0.096,0.099,0.094,0.099,3222400
0308,20090828,1.58,1.60,1.55,1.56,28301000
0309,20090828,0.25,0.26,0.245,0.26,947000
0310,20090828,0.82,0.82,0.82,0.82,40000
0311,20090828,0.87,0.87,0.83,0.84,703000
0313,20090828,0.435,0.44,0.40,0.405,26180000
0315,20090828,5.70,5.87,5.70,5.80,66000
0316,20090828,40.00,40.00,37.45,38.00,453428
0317,20090828,16.20,16.30,15.80,15.94,602000
0318,20090828,0.195,0.195,0.182,0.187,18185000
0319,20090828,1.60,1.63,1.58,1.62,64000
0320,20090828,0.64,0.64,0.64,0.64,16000
0321,20090828,6.20,6.22,6.07,6.13,3556000
0322,20090828,14.30,14.30,14.00,14.18,8865000
0323,20090828,5.15,5.15,4.86,4.93,39492000
0326,20090828,0.23,0.23,0.223,0.224,4995000
0328,20090828,2.65,2.65,2.48,2.50,64000
0329,20090828,0.185,0.185,0.176,0.178,2326000
0330,20090828,51.00,51.00,48.00,48.50,22211612
0332,20090828,0.127,0.127,0.125,0.127,2908000
0333,20090828,0.37,0.37,0.365,0.37,192707
0334,20090828,0.305,0.31,0.29,0.30,2544000
0335,20090828,0.91,0.96,0.90,0.95,40000
0336,20090828,8.28,8.35,8.03,8.10,5799071
0337,20090828,2.76,2.85,2.65,2.80,878000
0338,20090828,3.73,3.73,3.39,3.44,45967000
0339,20090828,0.355,0.355,0.355,0.355,0
0340,20090828,0.37,0.375,0.355,0.355,25062000
0341,20090828,16.88,16.88,16.50,16.56,444000
0342,20090828,0.75,0.75,0.69,0.71,3067000
0343,20090828,0.49,0.49,0.46,0.48,268200
0345,20090828,4.65,4.68,4.50,4.55,468000
0346,20090828,0.69,0.69,0.64,0.67,25790000
0347,20090828,15.40,15.66,14.90,15.14,23431932
0348,20090828,0.178,0.181,0.178,0.18,1304000
0349,20090828,16.28,16.30,16.08,16.22,2087940
0350,20090828,1.82,1.83,1.78,1.80,696000
0351,20090828,0.182,0.182,0.182,0.182,0
0352,20090828,0.395,0.395,0.395,0.395,0
0353,20090828,0.171,0.171,0.171,0.171,0
0355,20090828,0.415,0.42,0.40,0.41,2507000
0356,20090828,0.48,0.48,0.48,0.48,0
0357,20090828,5.42,5.68,5.36,5.67,612000
0358,20090828,17.30,17.30,16.72,16.86,15131672
0359,20090828,0.68,0.69,0.67,0.68,2004000
0360,20090828,1.51,1.51,1.49,1.51,36000
0361,20090828,0.385,0.385,0.385,0.385,102000
0362,20090828,0.192,0.207,0.185,0.203,175968320
0363,20090828,39.95,39.95,38.25,38.80,1554030
0364,20090828,0.37,0.37,0.365,0.365,1444000
0365,20090828,0.21,0.21,0.21,0.21,0
0366,20090828,4.20,4.24,4.13,4.15,268000
0367,20090828,0.59,0.60,0.59,0.59,1213242
0368,20090828,3.65,3.65,3.50,3.52,3800500
0369,20090828,1.90,1.90,1.88,1.88,106000
0370,20090828,0.05,0.055,0.048,0.049,76966000
0371,20090828,1.62,1.64,1.54,1.58,9542000
0372,20090828,0.48,0.48,0.46,0.475,1995200
0373,20090828,17.00,17.08,17.00,17.00,16000
0374,20090828,2.05,2.05,2.05,2.05,90000
0375,20090828,4.55,4.55,4.50,4.55,112000
0376,20090828,0.10,0.10,0.10,0.10,0
0377,20090828,0.80,0.80,0.80,0.80,0
0378,20090828,1.72,1.72,1.72,1.72,0
0379,20090828,0.28,0.285,0.27,0.275,2550000
0380,20090828,0.057,0.057,0.054,0.055,13860000
0381,20090828,0.238,0.24,0.228,0.235,3490000
0382,20090828,0.295,0.30,0.285,0.29,3616000
0383,20090828,1.21,1.26,1.20,1.25,924000
0384,20090828,2.16,2.16,2.08,2.11,4718000
0385,20090828,0.30,0.30,0.295,0.30,172000
0386,20090828,7.00,7.00,6.66,6.67,256095024
0387,20090828,0.59,0.59,0.59,0.59,4000
0388,20090828,141.10,141.90,140.00,140.50,4858347
0390,20090828,7.09,7.09,6.83,6.89,26783000
0391,20090828,0.56,0.56,0.495,0.50,2516000
0392,20090828,38.95,39.50,38.55,39.10,2195290
0393,20090828,2.32,2.35,2.32,2.35,142000
0395,20090828,7.92,8.10,7.20,7.67,4568200
0396,20090828,1.22,1.22,1.13,1.14,350000
0397,20090828,0.58,0.59,0.58,0.59,4393600
0398,20090828,1.59,1.60,1.56,1.59,448000
0399,20090828,0.385,0.395,0.375,0.395,4300000
0402,20090828,0.37,0.385,0.37,0.385,1286000
0403,20090828,0.58,0.58,0.56,0.57,867267
0404,20090828,0.72,0.72,0.72,0.73,86000
0405,20090828,2.80,2.80,2.74,2.78,1546600
0406,20090828,1.15,1.16,1.12,1.15,132000
0408,20090828,4.80,5.00,4.78,4.84,243222
0409,20090828,0.40,0.41,0.40,0.405,2952000
0410,20090828,4.21,4.22,4.12,4.19,10018100
0411,20090828,3.50,3.50,3.40,3.46,103000
0412,20090828,0.96,0.97,0.92,0.92,5365000
0413,20090828,0.33,0.35,0.315,0.335,1414000
0416,20090828,3.36,3.36,3.36,3.36,0
0417,20090828,2.09,2.09,2.05,2.05,79480
0418,20090828,0.365,0.37,0.365,0.365,804000
0419,20090828,0.048,0.048,0.045,0.046,24350000
0420,20090828,1.00,1.05,1.00,1.04,838000
0422,20090828,1.00,1.11,1.00,1.06,4494000
0423,20090828,1.59,1.59,1.56,1.57,134000
0425,20090828,7.34,7.34,7.00,7.03,1332000
0426,20090828,0.259,0.259,0.259,0.259,0
0428,20090828,4.85,4.85,4.82,4.82,564000
0430,20090828,0.115,0.115,0.103,0.103,1054000
0431,20090828,0.385,0.385,0.385,0.385,0
0432,20090828,2.06,2.07,2.04,2.07,968124
0433,20090828,0.55,0.55,0.52,0.53,15834687
0435,20090828,1.84,1.88,1.84,1.86,4092200
0438,20090828,0.53,0.53,0.52,0.52,400000
0439,20090828,0.025,0.025,0.025,0.025,0
0440,20090828,43.90,44.30,43.25,43.25,1121600
0444,20090828,0.65,0.65,0.65,0.65,0
0448,20090828,0.53,0.57,0.53,0.57,3676000
0449,20090828,2.94,2.98,2.72,2.88,678000
0450,20090828,2.06,2.05,1.99,2.01,1134000
0451,20090828,1.67,1.67,1.67,1.67,6000
0455,20090828,0.68,0.68,0.61,0.67,226000
0456,20090828,0.265,0.265,0.265,0.265,0
0457,20090828,0.77,0.85,0.77,0.81,2400000
0458,20090828,1.70,1.70,1.70,1.70,0
0462,20090828,0.56,0.56,0.54,0.56,1724000
0464,20090828,0.495,0.50,0.49,0.50,676000
0467,20090828,0.44,0.44,0.415,0.425,2202000
0469,20090828,0.201,0.201,0.201,0.203,40000
0471,20090828,0.102,0.106,0.096,0.10,18845000
0472,20090828,0.50,0.50,0.485,0.50,1470000
0474,20090828,1.18,1.22,1.15,1.20,15679500
0475,20090828,0.48,0.48,0.48,0.48,0
0476,20090828,0.56,0.57,0.55,0.55,620000
0477,20090828,1.03,1.07,1.03,1.07,616000
0479,20090828,0.025,0.025,0.025,0.025,0
0480,20090828,3.22,3.22,3.09,3.12,1273600
0482,20090828,0.96,0.96,0.95,0.95,116000
0483,20090828,1.25,1.25,1.25,1.25,2000
0485,20090828,0.335,0.34,0.33,0.34,1825359
0487,20090828,0.37,0.375,0.36,0.365,684000
0488,20090828,0.128,0.128,0.127,0.127,10152000
0489,20090828,8.23,8.23,7.75,7.91,22040234
0491,20090828,0.042,0.043,0.042,0.043,4592000
0493,20090828,2.12,2.16,2.06,2.08,86601560
0494,20090828,26.35,26.85,26.15,26.40,5243983
0495,20090828,0.18,0.18,0.18,0.18,0
0496,20090828,1.28,1.35,1.27,1.28,1355000
0497,20090828,0.244,0.246,0.212,0.217,1358756608
0498,20090828,0.365,0.365,0.325,0.33,37434628
0499,20090828,1.37,1.42,1.33,1.33,298200
0500,20090828,0.58,0.61,0.58,0.59,1767000
0501,20090828,0.00,0.00,0.00,0.00,0
0502,20090828,0.58,0.58,0.58,0.58,0
0504,20090828,0.039,0.039,0.037,0.037,108104
0505,20090828,1.20,1.20,1.16,1.17,727000
0506,20090828,4.90,4.95,4.80,4.84,1156000
0508,20090828,1.25,1.25,1.25,1.25,0
0509,20090828,0.28,0.285,0.28,0.28,1240000
0511,20090828,33.15,34.05,33.15,33.85,609050
0512,20090828,0.45,0.46,0.44,0.45,270000
0513,20090828,1.00,1.00,1.00,1.00,0
0515,20090828,0.80,0.80,0.80,0.80,0
0516,20090828,0.163,0.163,0.163,0.163,0
0517,20090828,3.25,3.25,3.15,3.18,1690000
0518,20090828,1.46,1.49,1.46,1.49,193000
0519,20090828,0.38,0.39,0.335,0.365,15435000
0521,20090828,0.59,0.59,0.59,0.58,180000
0522,20090828,51.00,51.40,49.65,50.30,179300
0524,20090828,0.44,0.44,0.44,0.44,100000
0525,20090828,3.56,3.56,3.42,3.42,13248000
0526,20090828,0.204,0.205,0.191,0.191,706000
0527,20090828,0.355,0.355,0.355,0.355,0
0528,20090828,0.365,0.365,0.365,0.365,0
0528,20090828,0.365,0.365,0.365,0.365,0
0529,20090828,1.40,1.40,1.40,1.40,4000
0530,20090828,0.72,0.84,0.72,0.80,30561356
0531,20090828,1.47,1.47,1.42,1.46,1122000
0532,20090828,0.75,0.78,0.75,0.78,64000
0533,20090828,2.04,2.04,1.98,2.00,388000
0535,20090828,0.151,0.152,0.147,0.149,1194000
0536,20090828,0.95,0.96,0.93,0.94,2258000
0538,20090828,5.68,5.74,5.50,5.56,1268000
0539,20090828,1.20,1.20,1.16,1.18,1573000
0542,20090828,0.078,0.08,0.073,0.073,3798000
0543,20090828,2.14,2.15,2.08,2.10,878000
0544,20090828,0.047,0.047,0.044,0.044,85180000
0546,20090828,3.02,3.03,2.89,2.94,3992000
0547,20090828,0.167,0.169,0.145,0.146,35330000
0548,20090828,3.85,3.86,3.80,3.84,647512
0549,20090828,0.66,0.66,0.56,0.64,1794000
0550,20090828,0.89,0.89,0.89,0.89,0
0551,20090828,20.80,21.15,20.60,20.75,508195
0552,20090828,4.52,4.52,4.40,4.45,10709000
0553,20090828,1.97,2.00,1.90,1.91,1058000
0554,20090828,0.335,0.345,0.33,0.335,862000
0555,20090828,0.66,0.66,0.64,0.65,23500000
0556,20090828,1.20,1.23,1.20,1.21,596000
0557,20090828,0.67,0.67,0.67,0.67,0
0558,20090828,0.65,0.66,0.65,0.65,12500
0559,20090828,0.45,0.46,0.42,0.425,14916000
0560,20090828,1.21,1.21,1.16,1.21,552000
0563,20090828,4.95,4.95,4.95,4.95,0
0565,20090828,0.25,0.265,0.25,0.25,790000
0566,20090828,1.35,1.35,1.35,1.35,68000
0567,20090828,0.57,0.57,0.56,0.56,124000
0568,20090828,0.96,0.96,0.86,0.89,9528000
0568,20090828,0.96,0.96,0.86,0.89,9528000
0569,20090828,3.89,3.91,3.83,3.87,252000
0570,20090828,0.76,0.79,0.74,0.75,6852000
0571,20090828,1.16,1.16,1.13,1.13,752000
0572,20090828,0.29,0.29,0.29,0.29,0
0573,20090828,2.35,2.35,2.35,2.35,79000
0575,20090828,0.222,0.232,0.222,0.228,10956000
0576,20090828,7.90,7.96,7.51,7.60,9742195
0577,20090828,0.58,0.58,0.56,0.57,54134
0578,20090828,0.70,0.70,0.64,0.65,13502000
0581,20090828,2.51,2.53,2.46,2.52,1320000
0582,20090828,1.65,1.65,1.65,1.65,0
0583,20090828,1.25,1.26,1.25,1.25,912000
0585,20090828,0.34,0.40,0.34,0.395,186588512
0586,20090828,0.00,0.00,0.00,0.00,0
0587,20090828,1.00,1.06,0.99,1.05,3338000
0588,20090828,2.90,2.91,2.82,2.83,2258000
0589,20090828,18.32,18.42,18.10,18.20,1055000
0590,20090828,3.70,3.70,3.68,3.68,294000
0592,20090828,0.425,0.435,0.40,0.415,4960000
0593,20090828,3.50,3.50,3.41,3.50,116000
0595,20090828,0.35,0.35,0.35,0.35,210000
0597,20090828,0.166,0.166,0.16,0.163,35760000
0598,20090828,1.87,1.91,1.86,1.87,7875000
0599,20090828,0.73,0.73,0.73,0.73,0
0600,20090828,0.265,0.275,0.255,0.26,4444000
0601,20090828,0.185,0.25,0.185,0.198,424000
0602,20090828,0.385,0.385,0.375,0.375,40000
0603,20090828,0.48,0.485,0.465,0.47,4070000
0604,20090828,3.01,3.01,2.82,2.92,27274000
0605,20090828,0.35,0.365,0.345,0.365,898000
0606,20090828,5.34,5.34,5.22,5.29,8268215
0607,20090828,0.48,0.48,0.48,0.48,0
0608,20090828,1.70,1.70,1.70,1.70,82000
0609,20090828,0.53,0.53,0.53,0.53,0
0610,20090828,1.43,1.43,1.40,1.40,602000
0611,20090828,0.61,0.61,0.57,0.58,2196000
0612,20090828,0.102,0.102,0.092,0.095,3832000
0613,20090828,0.088,0.09,0.088,0.09,10192000
0616,20090828,0.084,0.084,0.076,0.08,11471700
0617,20090828,1.70,1.70,1.68,1.68,218100
0618,20090828,0.242,0.242,0.241,0.241,50000
0619,20090828,0.08,0.08,0.078,0.08,6400000
0620,20090828,0.045,0.049,0.045,0.047,30360000
0621,20090828,1.78,1.78,1.73,1.74,292000
0622,20090828,0.118,0.118,0.114,0.114,9798021
0623,20090828,1.63,1.63,1.53,1.56,1503000
0625,20090828,2.86,2.86,2.79,2.79,964000
0626,20090828,4.28,4.38,4.28,4.36,338000
0627,20090828,0.014,0.014,0.014,0.014,0
0628,20090828,0.28,0.28,0.265,0.27,4872000
0629,20090828,1.15,1.18,1.15,1.17,12000
0630,20090828,0.197,0.202,0.195,0.196,3824000
0632,20090828,0.54,0.55,0.52,0.55,1662000
0635,20090828,2.09,2.09,2.04,2.04,251000
0636,20090828,3.37,3.37,3.30,3.31,794000
0637,20090828,1.00,1.00,0.90,0.90,1982000
0638,20090828,1.35,1.37,1.35,1.35,104000
0639,20090828,5.55,5.65,5.25,5.31,52239876
0641,20090828,1.98,2.00,1.94,1.95,322000
0643,20090828,0.285,0.285,0.285,0.285,400000
0645,20090828,0.90,0.90,0.86,0.86,799212
0646,20090828,0.175,0.175,0.175,0.175,0
0647,20090828,0.15,0.15,0.148,0.148,280000
0648,20090828,0.061,0.061,0.058,0.058,23522000
0650,20090828,0.49,0.495,0.425,0.425,590000
0651,20090828,0.58,0.59,0.55,0.56,5631200
0653,20090828,4.98,5.00,4.96,4.98,343000
0655,20090828,0.70,0.71,0.69,0.70,444278
0656,20090828,5.81,5.84,5.60,5.65,3255000
0657,20090828,0.35,0.37,0.35,0.37,160000
0658,20090828,17.70,18.14,17.60,17.94,6576710
0659,20090828,15.46,15.54,15.34,15.42,211000
0660,20090828,0.236,0.245,0.233,0.235,12310000
0661,20090828,0.97,0.97,0.89,0.92,19702500
0662,20090828,2.50,2.51,2.50,2.51,462000
0663,20090828,0.137,0.145,0.128,0.134,7340000
0665,20090828,2.54,2.54,2.40,2.41,1028441
0666,20090828,0.168,0.169,0.168,0.169,640000
0667,20090828,1.39,1.41,1.37,1.39,456000
0668,20090828,1.82,1.82,1.74,1.74,946000
0669,20090828,7.50,7.62,7.30,7.59,7275478
0670,20090828,2.50,2.53,2.44,2.49,10265000
0672,20090828,3.12,3.17,3.11,3.11,901000
0673,20090828,0.55,0.65,0.49,0.51,1362000
0674,20090828,0.345,0.345,0.335,0.335,104812000
0675,20090828,0.23,0.23,0.23,0.26,4000
0676,20090828,1.36,1.36,1.36,1.36,0
0677,20090828,0.38,0.38,0.375,0.375,344000
0678,20090828,1.97,2.11,1.96,2.07,4048948
0679,20090828,0.37,0.375,0.37,0.375,115000
0680,20090828,0.073,0.075,0.072,0.073,29600000
0681,20090828,0.245,0.245,0.233,0.24,1424000
0682,20090828,4.85,4.88,4.72,4.79,8693038
0683,20090828,37.45,37.90,36.75,37.05,2520645
0684,20090828,1.51,1.51,1.48,1.50,178000
0685,20090828,1.14,1.14,1.14,1.14,40000
0686,20090828,0.67,0.67,0.67,0.67,100000
0687,20090828,0.96,0.96,0.96,0.96,124000
0688,20090828,16.38,16.42,15.94,16.06,25806560
0689,20090828,0.295,0.30,0.285,0.285,13310000
0690,20090828,0.068,0.069,0.063,0.065,173052240
0691,20090828,4.89,4.89,4.68,4.69,7138004
0692,20090828,0.27,0.27,0.24,0.25,262000
0693,20090828,1.38,1.38,1.38,1.42,3000
0694,20090828,4.60,4.63,4.50,4.55,3960711
0696,20090828,5.50,5.72,5.30,5.57,449000
0697,20090828,1.46,1.47,1.41,1.43,59601284
0698,20090828,0.227,0.235,0.224,0.227,3630000
0700,20090828,114.50,115.70,112.90,115.30,3124797
0701,20090828,0.183,0.184,0.183,0.184,150000
0702,20090828,0.255,0.255,0.247,0.255,5890000
0703,20090828,0.375,0.375,0.375,0.375,0
0704,20090828,0.40,0.40,0.40,0.40,0
0705,20090828,2.60,2.60,2.37,2.41,112000
0706,20090828,0.41,0.41,0.37,0.38,8280000
0707,20090828,0.365,0.365,0.355,0.36,4498000
0708,20090828,0.265,0.265,0.265,0.265,160000
0709,20090828,2.32,2.32,2.10,2.14,6020000
0710,20090828,2.70,2.72,2.70,2.70,76000
0711,20090828,0.51,0.51,0.50,0.50,1416000
0713,20090828,0.171,0.171,0.171,0.171,0
0715,20090828,0.59,0.58,0.57,0.58,822000
0716,20090828,1.48,1.49,1.40,1.43,15103056
0717,20090828,0.415,0.425,0.405,0.415,6702000
0718,20090828,0.40,0.40,0.38,0.39,4515000
0719,20090828,2.52,2.52,2.44,2.46,753000
0720,20090828,0.36,0.36,0.36,0.36,695000
0721,20090828,0.09,0.092,0.086,0.092,2070000
0722,20090828,2.18,2.18,2.18,2.18,8059500
0723,20090828,0.082,0.082,0.078,0.079,73260000
0724,20090828,0.27,0.275,0.26,0.265,7170000
0725,20090828,0.65,0.65,0.60,0.60,42000
0726,20090828,0.49,0.72,0.49,0.59,5341000
0727,20090828,0.61,0.63,0.60,0.63,4840000
0728,20090828,3.94,4.03,3.94,4.01,231739424
0729,20090828,0.13,0.13,0.129,0.129,2060000
0730,20090828,0.46,0.46,0.46,0.46,100000
0731,20090828,0.81,0.81,0.80,0.80,410000
0732,20090828,8.00,8.10,7.86,7.97,1708000
0733,20090828,2.05,2.05,1.93,1.93,1338000
0735,20090828,0.53,0.53,0.50,0.51,28680000
0736,20090828,0.139,0.14,0.134,0.138,35375000
0737,20090828,4.78,4.78,4.65,4.71,2085240
0738,20090828,1.03,1.03,1.01,1.01,208000
0739,20090828,2.39,2.39,2.23,2.28,3929000
0743,20090828,4.85,4.85,4.58,4.66,9193500
0745,20090828,0.17,0.17,0.15,0.167,966000
0746,20090828,1.88,1.88,1.80,1.81,1032000
0747,20090828,0.60,0.60,0.60,0.60,0
0749,20090828,0.15,0.15,0.15,0.15,0
0750,20090828,4.13,4.14,3.78,3.86,7318000
0751,20090828,2.70,2.77,2.70,2.75,2134000
0752,20090828,1.18,1.19,1.18,1.19,157786
0753,20090828,4.58,4.65,4.53,4.59,15572000
0754,20090828,12.04,12.20,11.64,11.90,9308629
0755,20090828,0.29,0.29,0.28,0.28,12950000
0756,20090828,0.92,0.92,0.92,0.92,0
0757,20090828,2.48,2.48,2.31,2.36,4199000
0758,20090828,0.315,0.315,0.285,0.31,1388000
0759,20090828,0.165,0.165,0.165,0.165,0
0760,20090828,0.63,0.64,0.60,0.60,14550000
0761,20090828,0.20,0.206,0.191,0.193,11430000
0762,20090828,11.00,11.02,10.56,10.68,34991848
0763,20090828,37.65,37.70,37.30,37.55,1060983
0764,20090828,0.50,0.50,0.495,0.50,70000
0765,20090828,0.455,0.46,0.44,0.44,378000
0766,20090828,0.265,0.265,0.248,0.25,12230000
0767,20090828,0.14,0.14,0.13,0.133,3080000
0768,20090828,0.076,0.076,0.073,0.073,476000
0769,20090828,1.50,1.51,1.44,1.46,9326000
0770,20090828,1.60,1.60,1.60,1.60,0
0771,20090828,1.67,1.69,1.60,1.61,1204000
0773,20090828,8.10,8.24,8.00,8.13,8269479
0789,20090828,0.68,0.75,0.68,0.74,3668000
0794,20090828,1.25,1.25,1.20,1.21,308000
0800,20090828,3.74,3.74,3.54,3.60,2810000
0802,20090828,8.00,8.07,7.91,8.02,275320
0806,20090828,3.51,3.57,3.35,3.39,578000
0808,20090828,1.24,1.24,1.22,1.24,2321000
0809,20090828,2.10,2.10,1.95,1.98,4354000
0810,20090828,0.23,0.232,0.203,0.205,19010000
0811,20090828,2.92,2.94,2.82,2.84,1889000
0812,20090828,0.305,0.305,0.285,0.29,526000
0813,20090828,12.42,12.42,11.72,11.88,36216536
0814,20090828,5.18,5.18,5.00,5.05,1275750
0817,20090828,2.35,2.36,2.17,2.27,19997100
0818,20090828,1.79,1.80,1.75,1.78,6402000
0819,20090828,3.48,3.49,3.32,3.35,4242000
0820,20090828,7.00,7.00,6.80,6.92,626500
0822,20090828,0.385,0.385,0.36,0.365,310000
0823,20090828,17.28,17.42,17.22,17.36,5475637
0825,20090828,6.10,6.11,5.90,5.95,2108000
0826,20090828,2.52,2.52,2.40,2.40,252000
0828,20090828,1.67,1.67,1.64,1.64,1588000
0832,20090828,2.03,2.06,1.95,2.01,2990000
0833,20090828,0.59,0.61,0.55,0.61,797000
0834,20090828,1.33,1.33,1.33,1.33,0
0835,20090828,0.375,0.375,0.36,0.36,1900000
0836,20090828,18.92,19.28,18.84,19.16,2850410
0838,20090828,0.79,0.79,0.77,0.78,212000
0840,20090828,0.77,0.77,0.75,0.75,438000
0841,20090828,1.34,1.35,1.34,1.35,50000
0848,20090828,1.99,1.99,1.89,1.91,4715000
0850,20090828,0.415,0.42,0.395,0.405,34490000
0851,20090828,1.85,2.03,1.85,1.95,2792000
0852,20090828,6.70,6.70,6.70,6.70,0
0855,20090828,1.98,1.99,1.90,1.98,4314000
0856,20090828,1.33,1.35,1.30,1.31,3476000
0857,20090828,8.93,8.93,8.66,8.81,79599808
0858,20090828,1.97,1.97,1.97,1.97,0
0859,20090828,0.42,0.42,0.42,0.445,78000
0860,20090828,0.90,0.93,0.88,0.91,7950000
0861,20090828,6.51,6.54,6.38,6.50,1294000
0862,20090828,3.60,3.74,3.56,3.74,142000
0866,20090828,2.51,2.52,1.97,2.04,53288000
0868,20090828,5.83,5.83,5.40,5.41,17693000
0869,20090828,0.166,0.166,0.154,0.154,385000
0870,20090828,0.65,0.65,0.65,0.65,0
0874,20090828,4.00,4.04,3.80,3.82,1602000
0875,20090828,0.043,0.043,0.043,0.043,0
0876,20090828,0.55,0.55,0.55,0.55,0
0878,20090828,4.28,4.37,4.25,4.30,64000
0880,20090828,3.24,3.24,3.14,3.18,4244074
0882,20090828,4.74,4.74,4.59,4.61,1564000
0883,20090828,10.38,10.44,10.24,10.36,77926664
0885,20090828,0.117,0.117,0.106,0.115,65690000
0886,20090828,2.90,2.90,2.85,2.86,926000
0887,20090828,0.27,0.275,0.255,0.26,5030000
0888,20090828,0.65,0.65,0.65,0.65,32000
0889,20090828,1.19,1.19,1.19,1.19,2000
0894,20090828,1.35,1.40,1.33,1.37,446000
0896,20090828,0.72,0.72,0.72,0.74,3718
0897,20090828,0.102,0.102,0.10,0.102,36673000
0898,20090828,0.15,0.15,0.15,0.151,498000
0899,20090828,0.27,0.275,0.26,0.265,7930000
0900,20090828,6.24,6.40,6.24,6.40,76000
0901,20090828,0.084,0.085,0.079,0.079,5200000
0902,20090828,5.55,5.61,5.48,5.53,17958698
0903,20090828,4.62,4.72,4.25,4.31,3106899
0904,20090828,8.18,8.20,8.05,8.07,553000
0905,20090828,0.13,0.13,0.13,0.13,0
0906,20090828,0.00,0.00,0.00,0.00,0
0907,20090828,0.55,0.55,0.55,0.75,2000
0908,20090828,0.70,0.70,0.68,0.68,270000
0909,20090828,0.60,0.60,0.54,0.56,10713600
0910,20090828,0.34,0.34,0.32,0.33,29138000
0912,20090828,0.64,0.64,0.64,0.64,90000
0913,20090828,0.54,0.60,0.51,0.60,1041008
0914,20090828,51.90,52.85,49.55,50.40,3762491
0915,20090828,0.63,0.67,0.63,0.64,318000
0917,20090828,3.89,3.96,3.70,3.73,3341179
0918,20090828,0.152,0.152,0.152,0.152,0
0919,20090828,0.77,0.77,0.75,0.75,160000
0921,20090828,2.10,2.17,1.95,2.10,7388000
0922,20090828,0.59,0.59,0.57,0.58,5080000
0925,20090828,0.83,0.84,0.82,0.83,2286000
0927,20090828,1.67,1.71,1.66,1.66,508000
0928,20090828,0.40,0.40,0.40,0.40,0
0929,20090828,0.54,0.54,0.53,0.54,290000
0931,20090828,0.415,0.42,0.405,0.41,4370000
0933,20090828,3.56,3.56,3.40,3.52,524000
0934,20090828,2.24,2.29,2.16,2.21,1442000
0938,20090828,0.41,0.41,0.395,0.41,2398000
0939,20090828,5.98,5.98,5.82,5.85,268476192
0941,20090828,79.25,79.25,77.00,77.65,21075084
0943,20090828,0.107,0.124,0.10,0.105,174900000
0945,20090828,161.90,161.90,158.90,159.40,237122
0952,20090828,0.35,0.35,0.35,0.35,0
0959,20090828,0.234,0.235,0.223,0.226,7593500
0963,20090828,1.27,1.27,1.27,1.27,0
0966,20090828,21.80,21.80,20.20,21.00,4950859
0968,20090828,3.70,3.70,3.65,3.66,216000
0969,20090828,0.76,0.76,0.72,0.72,920000
0970,20090828,0.38,0.39,0.38,0.39,1840000
0978,20090828,0.16,0.163,0.16,0.163,20000
0979,20090828,0.64,0.64,0.63,0.63,166000
0980,20090828,15.32,15.60,15.32,15.44,361000
0981,20090828,0.385,0.39,0.375,0.375,28045000
0982,20090828,3.30,3.30,3.30,3.30,0
0983,20090828,9.45,9.45,8.81,8.88,6442012
0984,20090828,13.54,13.54,13.54,13.54,76000
0985,20090828,0.295,0.295,0.275,0.28,23760960
0986,20090828,0.64,0.64,0.64,0.64,0
0987,20090828,0.50,0.51,0.49,0.51,344000
0988,20090828,1.40,1.40,1.20,1.26,183465648
0989,20090828,0.168,0.172,0.168,0.17,1203000
0990,20090828,0.95,0.95,0.87,0.89,8130950
0991,20090828,4.36,4.36,4.23,4.29,22867640
0992,20090828,3.48,3.50,3.31,3.37,36143416
0993,20090828,0.21,0.21,0.20,0.209,1454000
0995,20090828,4.34,4.40,4.30,4.33,2154000
0996,20090828,4.70,4.74,4.07,4.43,9095600
0997,20090828,1.39,1.39,1.39,1.39,0
0998,20090828,4.92,4.92,4.69,4.75,61332512
0999,20090828,0.78,0.78,0.76,0.77,640000
1000,20090828,3.90,3.90,3.90,3.90,26500
1001,20090828,0.63,0.63,0.63,0.63,100000
1003,20090828,1.93,2.09,1.87,2.04,7134509
1004,20090828,2.13,2.13,1.91,2.07,887680
1005,20090828,0.55,0.55,0.55,0.55,94000
1008,20090828,5.50,5.50,4.80,5.00,1088000
1010,20090828,0.32,0.32,0.32,0.32,0
1013,20090828,0.131,0.134,0.125,0.132,22472000
1031,20090828,0.33,0.33,0.305,0.31,8272000
1033,20090828,1.99,1.99,1.86,1.87,11776000
1036,20090828,8.28,8.28,8.28,8.28,0
1037,20090828,0.41,0.41,0.41,0.41,120000
1038,20090828,28.25,28.25,27.70,27.85,2233700
1041,20090828,0.028,0.028,0.026,0.027,44388000
1043,20090828,7.03,7.10,6.80,6.89,894000
1044,20090828,43.20,43.95,41.55,42.00,1323874
1045,20090828,1.15,1.17,1.08,1.17,244000
1046,20090828,0.088,0.088,0.088,0.085,1000000
1047,20090828,0.355,0.355,0.355,0.355,0
1049,20090828,1.90,1.90,1.90,1.90,0
1050,20090828,0.64,0.64,0.64,0.64,102000
1051,20090828,0.50,0.51,0.48,0.49,865048000
1052,20090828,2.95,2.95,2.90,2.92,192000
1053,20090828,3.10,3.12,3.02,3.05,7746800
1055,20090828,2.60,2.61,2.48,2.54,20191000
1058,20090828,0.37,0.37,0.37,0.37,0
1059,20090828,0.206,0.206,0.199,0.203,3307399
1060,20090828,0.49,0.495,0.47,0.47,2801157
1062,20090828,0.182,0.182,0.182,0.183,10000
1063,20090828,0.285,0.285,0.265,0.27,19410000
1064,20090828,0.67,0.67,0.67,0.67,0
1065,20090828,2.10,2.10,1.98,1.99,3974000
1068,20090828,13.40,13.44,13.12,13.34,6844857
1070,20090828,3.88,3.88,3.72,3.79,2108671
1071,20090828,2.59,2.61,2.46,2.48,9120000
1072,20090828,39.55,39.95,38.65,39.00,2293921
1073,20090828,0.94,0.94,0.91,0.93,352000
1076,20090828,0.295,0.295,0.295,0.295,0
1083,20090828,2.62,2.65,2.57,2.60,1155000
1088,20090828,31.75,31.75,30.60,31.05,16539339
1093,20090828,4.52,4.59,4.39,4.44,3305200
1094,20090828,0.80,0.80,0.69,0.72,47832000
1097,20090828,0.93,0.96,0.93,0.93,160542
1098,20090828,6.05,6.10,5.98,6.01,252000
1100,20090828,1.10,1.10,1.03,1.05,124000
1104,20090828,0.63,0.65,0.63,0.63,2900000
1105,20090828,0.59,0.60,0.57,0.60,1350000
1108,20090828,1.90,1.95,1.87,1.88,3130000
1109,20090828,16.68,16.86,16.38,16.60,20238242
1111,20090828,13.76,13.78,13.76,13.76,5000
1114,20090828,0.94,0.95,0.92,0.93,20150000
1116,20090828,0.60,0.65,0.59,0.63,1808000
1118,20090828,0.30,0.30,0.30,0.30,0
1120,20090828,2.85,2.85,2.85,2.85,1577000
1122,20090828,1.56,1.56,1.52,1.52,2088000
1123,20090828,0.455,0.455,0.455,0.455,120000
1124,20090828,0.66,0.66,0.61,0.62,6364000
1125,20090828,0.255,0.255,0.25,0.255,6308000
1126,20090828,0.29,0.29,0.265,0.265,180000
1129,20090828,0.27,0.27,0.26,0.265,21264000
1130,20090828,0.14,0.14,0.13,0.132,52820000
1131,20090828,0.90,0.95,0.80,0.80,1085000
1132,20090828,3.13,3.13,3.13,3.13,0
1133,20090828,8.04,8.16,7.80,7.94,4157000
1135,20090828,12.20,12.20,12.20,12.20,0
1136,20090828,3.65,3.66,3.50,3.55,884000
1137,20090828,2.00,2.00,2.00,2.04,63006
1138,20090828,10.38,10.38,10.04,10.28,16842848
1139,20090828,0.149,0.149,0.149,0.149,0
1140,20090828,0.87,0.87,0.87,0.87,40000
1141,20090828,0.29,0.30,0.245,0.248,61168000
1142,20090828,0.055,0.056,0.054,0.054,109400000
1149,20090828,0.62,0.70,0.62,0.66,1848000
1155,20090828,2.43,2.43,2.32,2.39,893000
1159,20090828,0.15,0.15,0.15,0.15,0
1160,20090828,0.44,0.44,0.44,0.44,0
1161,20090828,1.79,1.79,1.77,1.78,390000
1163,20090828,0.385,0.39,0.365,0.37,19438000
1164,20090828,0.219,0.234,0.211,0.212,8665333
1166,20090828,0.166,0.17,0.152,0.155,23240000
1168,20090828,1.59,1.59,1.45,1.49,28045500
1169,20090828,1.65,1.66,1.59,1.60,2295104
1170,20090828,0.82,0.82,0.82,0.82,0
1171,20090828,11.72,11.72,11.14,11.44,10489669
1172,20090828,0.188,0.188,0.183,0.183,936000
1173,20090828,0.142,0.147,0.142,0.146,840000
1174,20090828,1.38,1.39,1.35,1.37,3243859
1175,20090828,7.60,7.60,7.60,7.60,0
1176,20090828,1.24,1.27,1.20,1.27,7072000
1177,20090828,1.65,1.65,1.58,1.59,1466666
1179,20090828,0.00,0.00,0.00,0.00,0
1180,20090828,0.033,0.033,0.03,0.031,54106000
1182,20090828,0.11,0.113,0.106,0.108,3565000
1184,20090828,1.05,1.05,0.95,0.95,45000
1185,20090828,0.63,0.63,0.61,0.62,3844000
1186,20090828,11.52,11.52,11.20,11.44,9053400
1187,20090828,1.10,1.10,1.10,1.10,0
1188,20090828,0.194,0.194,0.176,0.189,38000
1189,20090828,0.044,0.044,0.042,0.042,31030000
1191,20090828,0.143,0.145,0.14,0.145,1204000
1192,20090828,0.239,0.239,0.225,0.228,11780000
1193,20090828,7.45,7.50,7.28,7.40,821000
1194,20090828,0.80,0.80,0.72,0.73,10072000
1195,20090828,0.40,0.40,0.40,0.40,64000
1196,20090828,0.355,0.355,0.355,0.355,1577004
1198,20090828,0.88,0.95,0.88,0.94,752000
1199,20090828,12.40,12.40,12.04,12.08,7745799
1200,20090828,5.93,5.93,5.66,5.72,6994000
1201,20090828,1.69,1.70,1.65,1.70,298000
1202,20090828,1.70,1.70,1.59,1.61,666000
1203,20090828,0.96,0.96,0.93,0.96,90000
1205,20090828,2.23,2.23,2.16,2.17,6186000
1207,20090828,0.88,0.88,0.81,0.83,34522000
1208,20090828,2.06,2.08,2.00,2.01,3916400
1211,20090828,46.20,46.70,44.10,45.00,4139816
1212,20090828,11.46,11.46,10.98,11.40,328500
1213,20090828,0.41,0.41,0.41,0.41,0
1215,20090828,0.39,0.39,0.365,0.375,118775000
1217,20090828,0.07,0.07,0.069,0.07,7184000
1218,20090828,0.235,0.237,0.235,0.237,769000
1220,20090828,1.01,1.01,1.01,1.01,0
1221,20090828,2.66,2.66,2.66,2.66,0
1222,20090828,0.165,0.165,0.163,0.163,7452240
1223,20090828,0.37,0.37,0.365,0.37,419000
1224,20090828,4.20,4.22,3.95,4.00,17463000
1225,20090828,0.66,0.67,0.64,0.65,1022000
1226,20090828,0.30,0.30,0.30,0.30,32000
1227,20090828,0.09,0.095,0.088,0.09,6444000
1228,20090828,0.047,0.048,0.045,0.047,39600000
1229,20090828,1.21,1.35,1.21,1.35,22000
1333,20090828,9.20,9.20,8.73,8.76,26736400
1338,20090828,2.89,2.90,2.70,2.78,20054000
1361,20090828,3.64,3.64,3.53,3.55,4997000
1368,20090828,3.90,3.90,3.78,3.85,3728952
1382,20090828,2.52,2.54,2.46,2.49,548000
1383,20090828,0.98,0.98,0.89,0.96,802000
1386,20090828,0.69,0.69,0.67,0.68,1784000
1387,20090828,1.64,1.65,1.60,1.65,50615364
1388,20090828,3.30,3.30,3.17,3.30,125000
1389,20090828,2.11,2.11,1.97,2.02,6506000
1393,20090828,7.98,7.99,7.61,7.86,10664788
1398,20090828,5.34,5.34,5.23,5.26,262781152
1399,20090828,0.86,0.86,0.84,0.84,702000
1688,20090828,19.98,19.98,19.40,19.52,6949800
1766,20090828,4.63,4.65,4.57,4.62,17844000
1800,20090828,9.20,9.25,9.00,9.03,18433700
1808,20090828,0.35,0.35,0.35,0.35,52000
1812,20090828,5.70,5.70,5.47,5.49,3690400
1813,20090828,5.05,5.15,4.68,4.80,21209612
1818,20090828,11.40,11.40,11.12,11.38,2686500
1828,20090828,3.32,3.42,3.30,3.35,11659985
1832,20090828,4.23,4.30,4.05,4.12,149000
1833,20090828,5.15,5.46,5.10,5.30,5680000
1836,20090828,12.90,12.90,12.30,12.82,383000
1838,20090828,2.16,2.17,2.06,2.08,4264000
1862,20090828,42.40,43.25,42.30,43.00,223280
1868,20090828,2.86,2.88,2.75,2.76,4019500
1880,20090828,7.20,7.28,7.10,7.20,17071188
1881,20090828,1.45,1.50,1.45,1.48,4726274
1882,20090828,3.21,3.22,3.19,3.20,4669000
1883,20090828,1.99,1.99,1.94,1.96,1585238
1886,20090828,5.32,5.35,5.25,5.31,1659500
1888,20090828,4.25,4.61,4.10,4.57,3964500
1889,20090828,0.80,0.80,0.77,0.78,3875000
1893,20090828,6.80,6.81,6.36,6.47,12806767
1898,20090828,10.32,10.38,9.99,10.12,15208638
1899,20090828,2.85,2.87,2.75,2.77,2060000
1919,20090828,10.00,10.10,9.75,9.87,70088720
1991,20090828,0.80,0.80,0.79,0.80,394000
1997,20090828,2.48,2.53,2.45,2.48,614000
2000,20090828,0.81,0.81,0.74,0.74,3158000
2002,20090828,2.03,2.03,1.93,1.96,578500
2005,20090828,1.00,1.00,0.96,0.98,6150000
2006,20090828,2.11,2.12,2.03,2.07,3332000
2007,20090828,3.26,3.26,3.16,3.19,34645744
2009,20090828,8.68,8.71,8.41,8.50,16567000
2018,20090828,6.70,6.70,6.33,6.41,692761
2020,20090828,10.40,10.40,9.90,9.97,5134000
2028,20090828,0.40,0.40,0.40,0.40,0
2038,20090828,5.05,5.10,4.85,4.94,8107570
2088,20090828,2.16,2.27,2.10,2.15,11878036
2288,20090828,3.59,3.59,3.29,3.30,9840000
2300,20090828,5.20,5.20,5.20,5.20,22496
2302,20090828,8.25,8.25,7.80,7.95,405000
2307,20090828,1.60,1.61,1.56,1.57,2044000
2309,20090828,0.375,0.405,0.35,0.385,69784000
2310,20090828,0.57,0.57,0.53,0.54,450000
2312,20090828,0.13,0.146,0.13,0.136,1575000
2313,20090828,7.70,7.74,7.30,7.34,2009769
2314,20090828,13.84,13.94,12.10,12.80,5090680
2317,20090828,0.71,0.73,0.71,0.73,1364000
2319,20090828,18.98,18.98,18.58,18.72,5868000
2320,20090828,1.02,1.03,1.00,1.03,160000
2322,20090828,0.146,0.146,0.146,0.146,0
2323,20090828,0.22,0.22,0.22,0.22,120000
2324,20090828,0.275,0.28,0.275,0.28,2790000
2326,20090828,0.08,0.08,0.08,0.08,0
2327,20090828,0.227,0.227,0.22,0.22,1662000
2328,20090828,5.15,5.15,5.00,5.02,23342504
2330,20090828,1.08,1.08,1.05,1.08,296000
2332,20090828,1.65,1.69,1.63,1.65,7882000
2333,20090828,7.15,7.25,7.03,7.06,1620500
2336,20090828,0.07,0.07,0.07,0.07,0
2337,20090828,2.30,2.35,2.14,2.15,11573000
2338,20090828,34.20,34.50,31.70,32.20,1334072
2339,20090828,0.73,0.73,0.73,0.73,0
2340,20090828,0.84,0.84,0.84,0.84,100000
2341,20090828,1.91,1.94,1.84,1.85,1266000
2342,20090828,5.29,5.29,5.07,5.10,1707700
2343,20090828,5.56,5.60,5.48,5.48,9078375
2345,20090828,1.36,1.39,1.33,1.35,2347000
2348,20090828,0.95,0.95,0.92,0.94,948000
2349,20090828,0.37,0.375,0.36,0.375,4312129
2355,20090828,4.84,4.85,4.68,4.84,202000
2356,20090828,9.85,9.89,9.46,9.49,2518000
2357,20090828,2.84,2.84,2.63,2.64,24098000
2358,20090828,0.94,0.94,0.94,0.94,0
2362,20090828,0.29,0.29,0.29,0.29,61000
2366,20090828,1.60,1.60,1.57,1.57,580257
2368,20090828,2.47,2.47,2.41,2.44,524000
2369,20090828,0.53,0.53,0.51,0.52,3916000
2371,20090828,1.23,1.25,1.20,1.20,552000
2379,20090828,1.08,1.08,1.08,1.07,20000
2380,20090828,2.25,2.26,2.18,2.20,16270000
2382,20090828,0.89,0.92,0.89,0.92,206000
2383,20090828,0.56,0.60,0.56,0.57,1768000
2387,20090828,11.24,11.78,11.24,11.64,146000
2388,20090828,15.80,16.12,15.62,16.00,39749624
2389,20090828,0.232,0.232,0.222,0.223,372000
2398,20090828,1.16,1.16,1.08,1.08,226000
2600,20090828,8.75,8.75,8.40,8.50,25802716
2618,20090828,0.93,0.93,0.89,0.89,418880
2626,20090828,2.14,2.15,2.03,2.07,10292000
2628,20090828,34.15,34.15,33.05,33.25,69445160
2633,20090828,1.50,1.50,1.50,1.50,0
2662,20090828,0.395,0.395,0.38,0.385,574000
2668,20090828,0.29,0.29,0.29,0.29,0
2678,20090828,0.74,0.75,0.72,0.74,130000
2688,20090828,12.20,12.40,11.98,12.38,808000
2689,20090828,9.01,9.15,8.52,8.70,12499000
2698,20090828,5.33,5.67,5.33,5.64,3826420
2700,20090828,0.099,0.099,0.099,0.099,0
2722,20090828,1.49,1.49,1.44,1.48,9782000
2727,20090828,3.81,3.81,3.65,3.68,21013000
2728,20090828,0.75,0.85,0.74,0.77,330000
2777,20090828,13.50,13.50,12.52,12.76,42449560
2778,20090828,2.96,2.96,2.88,2.90,10908205
2788,20090828,1.85,1.86,1.81,1.83,242000
2800,20090828,20.85,20.85,20.30,20.45,4690930
2801,20090828,19.66,19.76,19.36,19.42,170200
2823,20090828,13.52,13.52,13.00,13.16,199755904
2825,20090828,16.42,16.42,16.42,16.42,0
2827,20090828,33.05,33.05,32.00,32.35,762200
2833,20090828,205.00,205.00,202.00,202.20,3500
2836,20090828,14.50,14.50,14.10,14.12,710920
2848,20090828,318.40,318.40,318.40,318.40,0
2866,20090828,3.00,3.02,2.91,2.92,78268048
2868,20090828,2.98,2.98,2.79,2.85,9964000
2877,20090828,7.65,7.67,7.49,7.49,50000
2878,20090828,0.70,0.70,0.68,0.69,4788000
2880,20090828,3.59,3.59,3.40,3.52,4640000
2882,20090828,1.37,1.37,1.33,1.35,1640800
2883,20090828,7.10,7.10,6.83,6.92,15917954
2888,20090828,176.50,177.70,173.70,177.00,921968
2889,20090828,1.48,1.48,1.43,1.46,1756000
2898,20090828,1.13,1.13,1.07,1.10,640000
2899,20090828,6.60,6.65,6.46,6.56,19272028
3007,20090828,220.20,220.20,220.20,220.20,0
3015,20090828,751.50,751.50,751.50,751.50,0
3020,20090828,185.80,185.80,185.80,185.80,0
3024,20090828,21.80,21.85,21.30,21.65,280600
3036,20090828,106.40,106.40,106.40,106.40,25
3087,20090828,416.60,420.00,416.60,418.80,1990
3300,20090828,1.27,1.33,1.26,1.30,238000
3303,20090828,0.85,0.85,0.85,0.85,200000
3308,20090828,11.02,11.10,10.50,10.78,3677819
3311,20090828,3.30,3.37,3.21,3.25,3111888
3313,20090828,1.80,1.80,1.73,1.74,1312000
3318,20090828,1.41,1.41,1.38,1.38,94000
3322,20090828,0.97,0.97,0.91,0.93,1766000
3323,20090828,16.40,16.80,15.94,16.58,13740943
3328,20090828,9.19,9.20,9.08,9.14,33370060
3330,20090828,2.71,2.71,2.66,2.69,1184000
3331,20090828,5.47,5.47,5.36,5.39,981000
3335,20090828,0.68,0.68,0.66,0.66,380000
3336,20090828,6.00,6.00,5.84,5.86,1340000
3337,20090828,0.85,0.85,0.80,0.82,3239100
3339,20090828,4.55,4.55,4.20,4.24,8578000
3344,20090828,1.05,1.05,1.05,1.05,0
3355,20090828,0.30,0.305,0.285,0.295,1190000
3366,20090828,1.99,2.03,1.95,2.00,274000
3368,20090828,11.26,11.76,11.26,11.50,7598500
3377,20090828,6.96,6.96,6.74,6.78,17277392
3378,20090828,1.46,1.47,1.41,1.44,6056000
3382,20090828,3.01,3.09,2.95,3.02,2556000
3383,20090828,9.34,9.45,8.92,9.01,23083256
3389,20090828,3.32,3.33,3.15,3.21,2880000
3393,20090828,7.25,7.34,6.80,7.04,2583000
3398,20090828,1.20,1.24,1.18,1.23,450000
3399,20090828,2.07,2.13,1.99,2.02,626000
3800,20090828,2.46,2.46,2.21,2.26,55011000
3808,20090828,8.75,8.75,8.55,8.71,1181500
3813,20090828,1.32,1.34,1.29,1.33,3936000
3818,20090828,4.78,4.80,4.45,4.55,29136000
3823,20090828,0.21,0.265,0.21,0.265,2578000
3828,20090828,1.11,1.13,1.03,1.08,195000
3833,20090828,4.44,4.44,4.29,4.29,1521000
3838,20090828,0.80,0.85,0.80,0.83,35976000
3868,20090828,3.63,3.64,3.49,3.53,630000
3883,20090828,1.52,1.52,1.39,1.41,15791000
3888,20090828,9.00,9.09,8.47,8.58,10906000
3889,20090828,1.52,1.58,1.45,1.48,7544000
3898,20090828,12.30,12.30,11.98,12.02,356000
3899,20090828,3.40,3.40,3.34,3.35,392000
3900,20090828,10.28,10.30,9.60,9.82,3926000
3918,20090828,1.03,1.07,1.02,1.04,874131
3928,20090828,16.20,16.40,15.80,16.14,424000
3933,20090828,3.04,3.04,2.95,2.98,1254000
3938,20090828,0.66,0.67,0.64,0.65,4204000
3968,20090828,17.74,17.82,17.28,17.44,34603880
3983,20090828,4.18,4.24,4.03,4.12,7567102
3988,20090828,3.88,3.88,3.78,3.81,371145696
3989,20090828,0.70,0.73,0.65,0.71,6414000
3993,20090828,6.23,6.28,5.99,6.10,11746000
3998,20090828,1.20,1.21,1.18,1.20,4650000
3999,20090828,1.54,1.55,1.52,1.52,262000
8002,20090828,0.66,0.66,0.66,0.66,0
8003,20090828,0.315,0.315,0.31,0.315,1312000
8005,20090828,0.49,0.49,0.48,0.48,716000
8006,20090828,3.98,3.98,3.90,3.90,36000
8007,20090828,0.60,0.60,0.60,0.60,0
8008,20090828,0.96,0.96,0.94,0.95,1000599
8009,20090828,0.88,0.90,0.87,0.89,160000
8010,20090828,0.015,0.015,0.015,0.015,0
8011,20090828,0.073,0.073,0.072,0.072,590000
8013,20090828,0.147,0.147,0.147,0.147,0
8015,20090828,0.88,0.90,0.88,0.90,180000
8016,20090828,1.44,1.44,1.44,1.44,0
8017,20090828,0.16,0.161,0.158,0.161,3391210
8019,20090828,0.10,0.10,0.10,0.10,100000
8021,20090828,0.188,0.188,0.175,0.183,630000
8022,20090828,0.475,0.485,0.47,0.475,226000
8025,20090828,0.16,0.16,0.16,0.16,0
8026,20090828,0.275,0.275,0.275,0.275,0
8028,20090828,0.09,0.096,0.088,0.099,702000
8029,20090828,0.69,0.70,0.67,0.70,1270000
8032,20090828,0.173,0.175,0.16,0.163,7450000
8033,20090828,0.225,0.225,0.225,0.225,0
8035,20090828,0.485,0.49,0.465,0.47,19120000
8037,20090828,0.28,0.28,0.21,0.21,130000
8041,20090828,0.32,0.32,0.32,0.32,0
8042,20090828,0.00,0.00,0.00,0.00,0
8043,20090828,0.25,0.25,0.25,0.235,56000
8045,20090828,0.249,0.249,0.235,0.249,204000
8046,20090828,0.73,0.75,0.69,0.71,119536000
8047,20090828,0.135,0.135,0.135,0.135,110000
8048,20090828,0.094,0.094,0.094,0.094,0
8049,20090828,0.34,0.355,0.34,0.355,484000
8050,20090828,0.242,0.242,0.242,0.242,2000
8051,20090828,0.21,0.21,0.21,0.215,40000
8052,20090828,2.10,2.10,2.10,2.10,0
8053,20090828,0.242,0.242,0.242,0.242,3000000
8055,20090828,0.154,0.154,0.147,0.15,2056000
8058,20090828,4.45,4.45,3.80,3.93,966000
8060,20090828,0.109,0.109,0.109,0.109,0
8061,20090828,0.093,0.098,0.09,0.098,538000
8063,20090828,0.85,0.85,0.76,0.78,366000
8065,20090828,0.42,0.42,0.42,0.42,0
8067,20090828,0.00,0.00,0.00,0.00,0
8068,20090828,0.104,0.104,0.104,0.104,0
8069,20090828,11.20,11.20,10.74,10.74,281000
8070,20090828,0.46,0.465,0.455,0.46,302000
8071,20090828,0.17,0.20,0.17,0.199,54682500
8075,20090828,0.15,0.155,0.14,0.141,1796000
8076,20090828,0.238,0.24,0.238,0.236,130000
8078,20090828,0.68,0.68,0.63,0.63,140000
8079,20090828,0.99,1.02,0.80,0.97,11598332
8080,20090828,0.84,0.84,0.84,0.84,0
8081,20090828,0.71,0.85,0.55,0.80,6843600
8082,20090828,0.13,0.13,0.13,0.13,0
8083,20090828,0.10,0.10,0.10,0.10,0
8086,20090828,0.12,0.12,0.12,0.12,0
8088,20090828,0.20,0.20,0.20,0.20,108000
8089,20090828,0.93,0.93,0.88,0.88,1672000
8090,20090828,0.00,0.00,0.00,0.00,0
8091,20090828,0.176,0.176,0.176,0.176,0
8092,20090828,0.068,0.077,0.068,0.077,560000
8095,20090828,0.37,0.37,0.33,0.33,180000
8096,20090828,0.75,0.76,0.74,0.76,180000
8100,20090828,0.108,0.108,0.108,0.108,0
8101,20090828,0.00,0.00,0.00,0.00,0
8102,20090828,0.52,0.55,0.50,0.51,1504000
8103,20090828,0.33,0.33,0.33,0.33,0
8106,20090828,0.255,0.255,0.255,0.255,10000
8108,20090828,0.145,0.145,0.135,0.138,2596000
8109,20090828,0.116,0.116,0.116,0.116,0
8110,20090828,0.108,0.108,0.108,0.108,0
8111,20090828,0.495,0.50,0.49,0.50,110000
8112,20090828,0.76,0.76,0.76,0.76,0
8115,20090828,0.19,0.19,0.19,0.19,0
8116,20090828,0.37,0.375,0.36,0.37,112365000
8117,20090828,0.033,0.033,0.033,0.033,0
8118,20090828,1.44,1.49,1.44,1.49,22000
8119,20090828,0.155,0.155,0.14,0.14,100000
8120,20090828,0.048,0.048,0.048,0.048,0
8123,20090828,0.275,0.28,0.255,0.265,2430000
8126,20090828,0.24,0.24,0.24,0.24,0
8128,20090828,0.075,0.076,0.073,0.074,15272000
8129,20090828,0.082,0.082,0.08,0.081,12880000
8130,20090828,0.26,0.26,0.255,0.255,440000
8131,20090828,0.295,0.295,0.295,0.295,0
8136,20090828,0.42,0.445,0.41,0.415,36072000
8137,20090828,0.68,0.69,0.66,0.68,10016000
8139,20090828,0.113,0.113,0.113,0.113,0
8141,20090828,0.00,0.00,0.00,0.00,0
8143,20090828,0.06,0.06,0.055,0.055,4000000
8148,20090828,0.31,0.31,0.31,0.31,0
8149,20090828,1.40,1.40,1.40,1.40,0
8150,20090828,0.32,0.325,0.31,0.32,12360000
8151,20090828,0.24,0.24,0.238,0.238,684000
8153,20090828,0.29,0.29,0.275,0.275,5750000
8155,20090828,0.163,0.164,0.149,0.153,8345664
8158,20090828,0.24,0.24,0.221,0.226,1615000
8167,20090828,0.105,0.107,0.102,0.105,6700000
8169,20090828,0.165,0.165,0.165,0.165,30000
8171,20090828,0.117,0.117,0.117,0.117,0
8172,20090828,0.089,0.09,0.088,0.088,1280000
8173,20090828,0.109,0.114,0.106,0.113,31950000
8175,20090828,0.105,0.129,0.105,0.12,5975000
8176,20090828,0.92,0.93,0.84,0.91,1440000
8178,20090828,0.101,0.101,0.101,0.101,0
8180,20090828,1.56,1.56,1.56,1.56,0
8182,20090828,0.69,0.70,0.65,0.67,5588000
8186,20090828,0.139,0.139,0.13,0.135,2360000
8188,20090828,0.345,0.345,0.345,0.345,0
8189,20090828,0.53,0.55,0.48,0.48,945000
8190,20090828,0.118,0.13,0.116,0.13,770000
8192,20090828,0.131,0.131,0.127,0.131,5784000
8196,20090828,0.60,0.60,0.58,0.60,645000
8197,20090828,0.109,0.109,0.109,0.108,20000
8198,20090828,0.275,0.275,0.27,0.27,76000
8199,20090828,21.00,21.00,20.65,20.90,1771000
8200,20090828,0.044,0.044,0.039,0.04,19660000
8201,20090828,0.00,0.00,0.00,0.00,0
8202,20090828,0.079,0.08,0.078,0.08,12180000
8203,20090828,0.84,0.85,0.82,0.82,7400000
8205,20090828,0.34,0.34,0.34,0.34,0
8206,20090828,1.10,1.17,1.03,1.06,4467000
8208,20090828,1.10,1.10,1.10,1.10,16000
8210,20090828,0.305,0.305,0.305,0.305,40000
8211,20090828,0.077,0.077,0.077,0.077,0
8212,20090828,0.355,0.355,0.345,0.345,640000
8213,20090828,0.088,0.094,0.087,0.091,510000
8216,20090828,0.51,0.51,0.51,0.51,0
8217,20090828,3.44,3.44,3.38,3.38,108000
8220,20090828,0.094,0.095,0.09,0.092,6824000
8221,20090828,1.03,1.03,0.97,1.00,425000
8222,20090828,0.00,0.00,0.00,0.00,0
8225,20090828,0.52,0.52,0.52,0.52,5000
8226,20090828,0.225,0.225,0.225,0.225,0
8227,20090828,0.24,0.24,0.223,0.226,148000
8233,20090828,0.13,0.132,0.128,0.131,4168000
8247,20090828,2.45,2.45,2.45,2.45,0
8250,20090828,0.17,0.17,0.16,0.164,5226000
8251,20090828,0.59,0.59,0.59,0.59,36000
8253,20090828,0.32,0.36,0.31,0.33,3602005
8258,20090828,0.13,0.13,0.125,0.125,390000
8259,20090828,0.345,0.345,0.33,0.34,4304000
8262,20090828,3.10,3.10,3.10,3.10,0
8266,20090828,0.154,0.154,0.154,0.154,0
8270,20090828,0.40,0.40,0.40,0.40,0
8271,20090828,0.285,0.285,0.285,0.285,0
8272,20090828,0.60,0.61,0.57,0.60,4730000
8273,20090828,0.65,0.88,0.65,1.07,214000
8277,20090828,12.38,12.70,12.36,12.48,3247000
8279,20090828,0.385,0.39,0.36,0.39,172000
8285,20090828,1.89,1.92,1.78,1.81,2654400
8286,20090828,0.55,0.55,0.55,0.55,0
8287,20090828,5.20,5.20,5.20,5.20,3000
8290,20090828,1.20,1.22,1.15,1.19,360000
8292,20090828,0.50,0.50,0.45,0.48,938000
8293,20090828,0.50,0.50,0.50,0.50,0
8298,20090828,0.285,0.285,0.285,0.285,0
8299,20090828,0.132,0.142,0.128,0.142,26908000
8301,20090828,0.30,0.30,0.30,0.30,200000
8306,20090828,1.26,1.26,1.26,1.26,0
8310,20090828,0.00,0.00,0.00,0.00,0
8313,20090828,0.00,0.00,0.00,0.00,0
8317,20090828,0.085,0.087,0.083,0.083,3410000
8319,20090828,1.68,1.68,1.68,1.68,0
8325,20090828,0.42,0.83,0.37,0.59,9500000
8329,20090828,1.40,1.42,1.26,1.38,3120000
8331,20090828,1.08,1.08,1.08,1.08,0
8340,20090828,0.16,0.16,0.16,0.16,0
8348,20090828,1.15,1.15,1.15,1.15,0
DJI,20090828,9541.63,9609.72,9459.40,9580.63,163977424
HSI,20090828,20409.131,20409.131,20004.699,20098.619,0
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