0002,20090903,52.30,52.35,51.90,52.15,4358008
0003,20090903,17.42,17.68,17.26,17.56,6281376
0004,20090903,33.85,34.50,33.80,34.50,2932697
0005,20090903,80.60,81.20,80.60,81.00,22907938
0006,20090903,43.30,43.35,42.65,42.90,2767752
0007,20090903,0.57,0.57,0.54,0.57,726000
0008,20090903,2.05,2.05,2.02,2.03,5178379
0009,20090903,0.169,0.174,0.165,0.171,6094000
0010,20090903,34.95,36.15,34.95,36.10,650000
0011,20090903,108.50,110.60,108.50,110.00,1649264
0012,20090903,45.70,46.60,45.60,46.45,3354227
0013,20090903,54.00,54.35,53.70,54.25,6892364
0014,20090903,18.18,18.20,17.92,18.18,1491947
0015,20090903,0.68,0.69,0.67,0.69,1218000
0016,20090903,103.00,105.90,102.50,104.70,7710339
0017,20090903,15.14,15.70,15.12,15.64,8967404
0018,20090903,0.92,0.92,0.90,0.91,460000
0019,20090903,77.50,80.30,77.50,80.05,1440332
0020,20090903,21.10,22.10,20.85,22.00,491000
0021,20090903,0.93,0.97,0.86,0.87,10852000
0022,20090903,0.107,0.113,0.107,0.112,716000
0023,20090903,26.40,27.10,26.30,26.90,7752530
0024,20090903,0.245,0.249,0.243,0.245,744000
0025,20090903,6.04,6.08,6.00,6.00,734000
0026,20090903,54.05,54.05,54.05,54.95,1000
0027,20090903,2.36,2.53,2.36,2.51,40073252
0028,20090903,4.24,4.48,4.16,4.42,1320000
0029,20090903,1.60,1.60,1.59,1.60,68000
0030,20090903,2.10,2.22,2.10,2.11,976000
0031,20090903,0.72,0.74,0.72,0.74,6276840
0032,20090903,6.60,6.63,6.41,6.41,15000
0033,20090903,1.04,1.06,1.04,1.05,32000
0034,20090903,8.01,8.06,7.91,7.98,1337400
0035,20090903,1.76,1.82,1.76,1.80,11183000
0036,20090903,0.86,1.04,0.86,1.01,2494000
0037,20090903,0.23,0.25,0.23,0.24,310000
0038,20090903,3.24,3.29,3.18,3.24,7874000
0039,20090903,0.40,0.42,0.40,0.42,202000
0040,20090903,0.81,0.85,0.81,0.85,16000
0041,20090903,16.96,17.18,16.84,16.88,722000
0042,20090903,1.90,1.95,1.89,1.90,1190000
0043,20090903,0.31,0.325,0.31,0.32,1254000
0044,20090903,90.95,90.95,90.15,90.45,350400
0045,20090903,8.84,8.84,8.71,8.73,379937
0046,20090903,1.28,1.29,1.25,1.28,182000
0047,20090903,0.32,0.32,0.32,0.32,700000
0048,20090903,0.66,0.66,0.66,0.66,0
0049,20090903,4.98,5.01,4.98,4.99,596821
0050,20090903,6.35,6.41,6.35,6.41,90200
0051,20090903,6.00,6.00,6.00,6.00,15400
0052,20090903,6.31,6.45,6.30,6.38,614766
0053,20090903,72.50,73.00,71.70,72.00,119000
0054,20090903,23.40,24.00,23.40,23.60,935425
0055,20090903,0.163,0.209,0.163,0.201,104830000
0056,20090903,1.02,1.04,1.02,1.02,578000
0057,20090903,2.50,2.55,2.45,2.48,368000
0058,20090903,0.173,0.173,0.173,0.173,0
0059,20090903,0.65,0.66,0.60,0.64,6346000
0060,20090903,0.96,0.96,0.96,0.96,0
0061,20090903,2.61,2.67,2.61,2.67,1836600
0062,20090903,23.70,24.10,23.65,23.70,31600
0063,20090903,0.185,0.185,0.16,0.177,1451000
0064,20090903,0.54,0.55,0.50,0.52,159834000
0065,20090903,0.76,0.79,0.76,0.77,690400
0066,20090903,26.30,26.55,26.10,26.35,2043370
0067,20090903,3.10,3.22,3.08,3.18,10682000
0068,20090903,3.38,3.38,3.38,3.38,0
0069,20090903,11.58,11.94,11.50,11.76,3009747
0070,20090903,0.125,0.125,0.122,0.124,1023000
0071,20090903,7.60,7.60,7.60,7.60,0
0074,20090903,2.28,2.35,2.27,2.31,2786000
0075,20090903,1.32,1.32,1.32,1.32,2000
0076,20090903,0.043,0.044,0.042,0.044,36032032
0077,20090903,1.20,1.20,1.16,1.17,66000
0078,20090903,2.40,2.48,2.40,2.44,556000
0079,20090903,0.34,0.34,0.34,0.34,0
0080,20090903,0.00,0.00,0.00,0.00,0
0081,20090903,3.75,3.75,3.75,3.75,0
0082,20090903,1.19,1.41,1.19,1.41,258562000
0083,20090903,13.06,13.28,12.94,13.20,8032000
0084,20090903,0.52,0.52,0.52,0.52,190000
0085,20090903,0.85,0.95,0.85,0.95,707750
0086,20090903,6.20,6.30,6.18,6.18,42000
0087,20090903,15.00,15.30,15.00,15.18,360128
0088,20090903,3.90,3.96,3.88,3.89,216979
0089,20090903,2.71,2.71,2.67,2.68,96000
0090,20090903,2.19,2.22,2.13,2.19,1328100
0091,20090903,0.115,0.116,0.109,0.116,37420000
0092,20090903,0.27,0.28,0.27,0.275,9250000
0093,20090903,1.03,1.03,1.02,1.02,134000
0094,20090903,1.60,1.62,1.59,1.60,908000
0095,20090903,0.30,0.30,0.30,0.30,56517
0096,20090903,153.50,153.50,153.50,153.50,0
0097,20090903,0.63,0.65,0.63,0.65,8041000
0098,20090903,1.70,1.74,1.70,1.74,19000
0099,20090903,1.03,1.03,1.03,1.03,0
0100,20090903,3.28,3.30,3.15,3.24,84000
0101,20090903,24.35,25.00,24.35,24.65,6508903
0102,20090903,1.39,1.39,1.39,1.39,0
0103,20090903,0.80,0.82,0.79,0.82,270000
0104,20090903,0.72,0.72,0.72,0.72,0
0105,20090903,16.80,16.80,16.80,16.80,4000
0106,20090903,0.28,0.28,0.275,0.28,485000
0107,20090903,3.24,3.29,3.21,3.27,4600000
0108,20090903,2.06,2.20,2.06,2.12,148000
0109,20090903,0.80,0.80,0.77,0.79,2402125
0110,20090903,0.32,0.32,0.32,0.32,158000
0111,20090903,1.99,2.02,1.97,1.99,646000
0112,20090903,1.60,1.60,1.60,1.60,2000
0113,20090903,3.87,3.95,3.87,3.95,319000
0114,20090903,0.84,0.84,0.83,0.83,425000
0115,20090903,0.12,0.12,0.12,0.12,0
0116,20090903,6.20,6.27,6.19,6.27,118000
0117,20090903,0.51,0.51,0.51,0.51,20000
0118,20090903,0.495,0.495,0.495,0.52,20000
0119,20090903,6.35,6.63,6.30,6.59,17156600
0120,20090903,0.26,0.26,0.25,0.25,220000
0121,20090903,0.137,0.144,0.136,0.136,3410000
0122,20090903,0.395,0.395,0.395,0.395,200000
0123,20090903,1.44,1.50,1.44,1.49,27794000
0124,20090903,1.35,1.39,1.35,1.38,658914
0125,20090903,2.67,2.79,2.67,2.79,476000
0126,20090903,1.86,1.93,1.83,1.88,998000
0127,20090903,13.84,13.94,13.72,13.88,1248500
0128,20090903,0.35,0.35,0.35,0.35,224000
0129,20090903,0.085,0.086,0.084,0.085,2408580
0130,20090903,0.95,0.95,0.95,0.95,2000
0131,20090903,1.93,1.94,1.90,1.94,257000
0132,20090903,0.214,0.214,0.193,0.193,275000
0133,20090903,16.00,16.44,16.00,16.36,332000
0135,20090903,5.94,6.29,5.93,6.20,38126132
0136,20090903,1.44,1.45,1.34,1.40,1140000
0137,20090903,2.34,2.45,2.33,2.44,588000
0138,20090903,0.77,0.77,0.77,0.77,32000
0139,20090903,0.125,0.13,0.125,0.13,1300000
0140,20090903,0.15,0.15,0.15,0.15,0
0141,20090903,0.70,0.70,0.70,0.70,0
0142,20090903,4.88,5.34,4.82,5.03,1896112
0143,20090903,0.05,0.05,0.05,0.05,200000
0144,20090903,25.45,26.15,25.20,26.05,6377329
0145,20090903,2.16,2.30,2.06,2.10,2221000
0146,20090903,1.63,1.69,1.63,1.67,74000
0147,20090903,1.08,1.18,1.08,1.12,9731500
0148,20090903,27.00,27.90,26.60,27.50,1981572
0149,20090903,0.202,0.202,0.197,0.198,7766000
0151,20090903,4.08,4.10,4.02,4.09,21214100
0152,20090903,0.58,0.59,0.57,0.59,38892500
0154,20090903,0.92,0.95,0.92,0.94,2193000
0155,20090903,0.103,0.105,0.102,0.102,33470000
0156,20090903,0.154,0.155,0.151,0.155,708000
0157,20090903,1.29,1.31,1.29,1.30,360000
0158,20090903,63.50,63.50,63.50,63.50,1000
0159,20090903,1.16,1.20,1.16,1.19,547500
0160,20090903,2.34,2.34,2.27,2.29,376000
0161,20090903,2.06,2.12,2.06,2.12,166000
0162,20090903,0.37,0.375,0.37,0.375,106000
0163,20090903,1.13,1.15,1.11,1.12,143000
0164,20090903,0.43,0.48,0.41,0.48,4795000
0165,20090903,18.20,19.46,18.20,19.30,7137757
0166,20090903,0.375,0.395,0.37,0.395,61357000
0167,20090903,0.196,0.196,0.192,0.194,122000
0168,20090903,27.90,28.10,27.05,27.75,740000
0169,20090903,0.35,0.35,0.35,0.35,164000
0170,20090903,4.45,4.45,4.45,4.45,0
0171,20090903,1.26,1.26,1.25,1.26,1112000
0172,20090903,0.50,0.52,0.50,0.51,2301000
0173,20090903,2.21,2.32,2.20,2.29,10275000
0174,20090903,0.63,0.64,0.63,0.63,110000
0175,20090903,1.79,1.89,1.79,1.87,27703000
0176,20090903,0.174,0.175,0.174,0.175,750235
0177,20090903,6.06,6.30,6.04,6.24,4030200
0178,20090903,3.20,3.29,3.20,3.28,1002000
0179,20090903,3.07,3.11,3.04,3.09,4968000
0180,20090903,0.45,0.45,0.45,0.45,0
0181,20090903,0.50,0.50,0.50,0.50,160000
0182,20090903,0.71,0.77,0.70,0.77,63993600
0183,20090903,4.90,4.90,4.90,4.90,0
0184,20090903,3.50,3.62,3.50,3.55,232500
0185,20090903,0.091,0.098,0.087,0.096,16872000
0186,20090903,0.70,0.70,0.70,0.70,0
0187,20090903,1.93,2.05,1.93,2.03,628000
0188,20090903,0.18,0.185,0.163,0.18,366000
0189,20090903,0.83,0.85,0.83,0.85,968000
0190,20090903,0.58,0.60,0.58,0.59,3872519
0191,20090903,0.41,0.415,0.405,0.415,1059000
0192,20090903,0.01,0.01,0.01,0.01,0
0193,20090903,0.042,0.043,0.041,0.042,19555000
0194,20090903,5.96,6.15,5.96,6.12,347000
0195,20090903,2.31,2.35,2.31,2.35,510000
0196,20090903,1.78,1.78,1.70,1.72,4911000
0197,20090903,0.435,0.455,0.435,0.455,31442500
0198,20090903,0.246,0.246,0.238,0.245,2180225
0199,20090903,1.09,1.13,1.09,1.09,109400
0200,20090903,4.75,5.08,4.75,5.07,22692000
0201,20090903,0.136,0.14,0.129,0.136,2104000
0202,20090903,0.088,0.094,0.088,0.093,84400000
0203,20090903,3.52,3.59,3.46,3.55,20514000
0204,20090903,1.42,1.43,1.39,1.43,627000
0205,20090903,0.165,0.175,0.164,0.175,1556000
0207,20090903,0.75,0.75,0.75,0.75,0
0208,20090903,1.26,1.40,1.26,1.38,28430000
0209,20090903,0.58,0.62,0.54,0.55,14492000
0210,20090903,5.18,5.30,5.17,5.30,5612000
0211,20090903,0.016,0.016,0.016,0.016,0
0212,20090903,10.50,10.50,10.50,10.50,0
0213,20090903,0.41,0.41,0.41,0.41,150000
0214,20090903,0.75,0.75,0.75,0.75,0
0215,20090903,1.19,1.23,1.18,1.21,4424316
0216,20090903,0.91,0.91,0.91,0.91,0
0217,20090903,0.57,0.65,0.57,0.61,7482000
0218,20090903,3.68,3.93,3.68,3.90,1980000
0219,20090903,0.75,0.77,0.75,0.77,4000
0220,20090903,4.30,4.51,4.25,4.49,4367000
0221,20090903,0.229,0.242,0.229,0.241,5696000
0222,20090903,3.20,3.35,3.20,3.33,1010000
0223,20090903,0.435,0.435,0.435,0.435,0
0224,20090903,0.55,0.55,0.55,0.55,20000
0225,20090903,4.29,4.29,4.29,4.29,6500
0226,20090903,2.88,2.95,2.88,2.91,434000
0227,20090903,1.01,1.06,1.01,1.06,2521000
0228,20090903,0.465,0.475,0.46,0.47,32366000
0229,20090903,0.66,0.66,0.65,0.65,340000
0230,20090903,1.81,1.90,1.77,1.88,9167000
0231,20090903,0.143,0.148,0.143,0.143,260000
0232,20090903,0.255,0.26,0.25,0.255,13922000
0233,20090903,0.81,0.83,0.81,0.82,8421900
0234,20090903,0.128,0.128,0.128,0.128,0
0235,20090903,0.33,0.34,0.31,0.315,70870000
0236,20090903,1.09,1.09,1.09,1.09,0
0237,20090903,4.10,4.10,4.10,4.10,0
0239,20090903,1.33,1.33,1.33,1.33,0
0240,20090903,0.30,0.30,0.285,0.285,7030000
0241,20090903,0.235,0.24,0.234,0.235,920000
0242,20090903,5.58,5.82,5.50,5.79,22696000
0243,20090903,0.325,0.335,0.325,0.33,156000
0244,20090903,0.26,0.26,0.26,0.26,0
0245,20090903,0.082,0.084,0.08,0.081,6260000
0246,20090903,7.49,7.55,7.35,7.46,4646400
0247,20090903,27.80,27.80,27.80,27.80,0
0248,20090903,0.24,0.24,0.24,0.24,60000
0250,20090903,0.043,0.045,0.043,0.044,6400000
0251,20090903,3.14,3.20,3.14,3.21,112000
0252,20090903,1.573,1.573,1.573,1.573,0
0253,20090903,0.94,0.94,0.94,0.94,0
0254,20090903,0.218,0.221,0.218,0.22,2210000
0255,20090903,3.27,3.27,3.27,3.27,0
0256,20090903,0.72,0.76,0.72,0.74,9034000
0257,20090903,2.80,2.87,2.79,2.85,5268300
0258,20090903,3.30,3.45,3.30,3.38,1268000
0259,20090903,0.42,0.42,0.42,0.42,0
0260,20090903,0.25,0.255,0.245,0.249,2210000
0261,20090903,0.01,0.01,0.01,0.01,10160000
0262,20090903,0.40,0.40,0.40,0.40,500000
0263,20090903,0.159,0.162,0.158,0.161,33664000
0264,20090903,0.50,0.50,0.50,0.50,0
0265,20090903,0.53,0.53,0.53,0.53,0
0266,20090903,6.50,6.50,6.50,6.50,6400
0267,20090903,20.00,20.45,19.98,20.25,11341192
0268,20090903,1.22,1.25,1.21,1.23,4676300
0269,20090903,0.12,0.128,0.12,0.127,25512000
0270,20090903,3.83,3.87,3.77,3.82,8240880
0271,20090903,0.59,0.60,0.59,0.60,150000
0272,20090903,4.47,4.68,4.42,4.63,20591590
0273,20090903,1.12,1.12,1.10,1.11,3300400
0274,20090903,0.445,0.45,0.445,0.45,10706000
0275,20090903,0.49,0.50,0.49,0.50,328672
0276,20090903,2.82,2.86,2.78,2.82,7437085
0277,20090903,3.45,3.45,3.45,3.45,0
0278,20090903,2.10,2.10,2.10,2.10,0
0279,20090903,1.15,1.15,1.07,1.13,1264880
0280,20090903,0.83,0.84,0.83,0.84,78000
0281,20090903,0.33,0.35,0.33,0.35,3978000
0282,20090903,1.00,1.01,0.99,1.00,980000
0283,20090903,2.98,2.98,2.98,2.98,2000
0285,20090903,3.71,3.98,3.71,3.96,10342000
0286,20090903,0.29,0.32,0.29,0.305,3632000
0287,20090903,3.60,3.60,3.60,3.60,0
0288,20090903,0.54,0.56,0.52,0.52,395000
0289,20090903,9.90,10.00,9.90,10.00,16000
0290,20090903,0.445,0.445,0.43,0.44,144000
0291,20090903,17.78,18.76,17.70,18.60,4725718
0292,20090903,0.044,0.044,0.04,0.041,1668531
0293,20090903,11.20,11.22,11.00,11.14,2435176
0294,20090903,1.42,1.42,1.42,1.40,20000
0295,20090903,0.048,0.048,0.045,0.045,114286000
0296,20090903,0.77,0.79,0.77,0.78,340000
0297,20090903,3.58,3.75,3.55,3.67,13374000
0298,20090903,0.375,0.385,0.375,0.385,220000
0299,20090903,0.85,0.90,0.83,0.89,4868000
0300,20090903,6.10,6.20,6.10,6.18,313399
0302,20090903,68.45,71.95,68.45,71.80,215730
0303,20090903,63.30,64.25,62.90,64.15,393536
0304,20090903,1.50,1.50,1.50,1.50,0
0305,20090903,0.95,0.95,0.90,0.93,240000
0306,20090903,1.04,1.04,1.04,1.04,0
0307,20090903,0.10,0.10,0.095,0.097,1197000
0308,20090903,1.50,1.53,1.50,1.52,42951000
0309,20090903,0.246,0.26,0.246,0.26,686000
0310,20090903,0.79,0.79,0.79,0.79,0
0311,20090903,0.81,0.83,0.79,0.79,1946000
0313,20090903,0.40,0.41,0.40,0.405,14721000
0315,20090903,5.85,5.85,5.60,5.72,225000
0316,20090903,39.60,42.05,38.60,41.45,2859444
0317,20090903,15.58,16.20,15.36,15.96,1252000
0318,20090903,0.193,0.199,0.19,0.192,19045000
0319,20090903,1.60,1.60,1.60,1.60,52000
0320,20090903,0.66,0.66,0.66,0.66,0
0321,20090903,6.28,6.76,6.28,6.61,1888000
0322,20090903,13.80,14.06,13.80,14.02,3377060
0323,20090903,4.70,4.98,4.68,4.93,52758000
0326,20090903,0.19,0.202,0.187,0.19,34729000
0328,20090903,2.50,2.50,2.50,2.50,158000
0329,20090903,0.174,0.174,0.16,0.166,14570000
0330,20090903,46.30,47.50,46.15,46.90,15867696
0332,20090903,0.12,0.122,0.12,0.12,2002000
0333,20090903,0.36,0.36,0.36,0.36,2000
0334,20090903,0.31,0.325,0.31,0.315,1366000
0335,20090903,0.91,0.93,0.90,0.93,134000
0336,20090903,8.02,8.08,7.88,7.91,2074200
0337,20090903,2.80,2.90,2.78,2.89,2493000
0338,20090903,3.22,3.30,3.15,3.23,27012000
0339,20090903,0.315,0.315,0.315,0.33,130000
0340,20090903,0.345,0.375,0.345,0.37,36452000
0341,20090903,16.56,16.68,16.54,16.56,390000
0342,20090903,0.68,0.73,0.68,0.72,2262000
0343,20090903,0.45,0.48,0.45,0.48,362000
0345,20090903,4.43,4.49,4.40,4.43,338888
0346,20090903,0.71,0.71,0.69,0.70,14405000
0347,20090903,14.32,15.34,14.28,15.00,31171152
0348,20090903,0.176,0.176,0.176,0.176,24000
0349,20090903,15.50,15.56,15.38,15.52,581000
0350,20090903,1.95,2.02,1.95,1.98,5430000
0351,20090903,0.182,0.182,0.182,0.182,0
0352,20090903,0.39,0.39,0.39,0.39,44000
0353,20090903,0.166,0.168,0.154,0.155,76520920
0355,20090903,0.40,0.415,0.40,0.41,1126000
0356,20090903,0.48,0.48,0.48,0.48,0
0357,20090903,5.50,5.50,5.37,5.39,49000
0358,20090903,16.50,17.46,16.50,17.24,46074232
0359,20090903,0.68,0.68,0.66,0.68,912000
0360,20090903,1.51,1.53,1.51,1.53,108000
0361,20090903,0.36,0.36,0.36,0.36,50000
0362,20090903,0.195,0.198,0.194,0.195,36930000
0363,20090903,37.25,38.80,37.00,38.25,1903324
0364,20090903,0.355,0.355,0.345,0.35,5704000
0365,20090903,0.20,0.20,0.20,0.20,0
0366,20090903,4.08,4.20,4.05,4.09,140000
0367,20090903,0.55,0.56,0.54,0.55,2828000
0368,20090903,3.45,3.61,3.40,3.60,4190000
0369,20090903,1.86,1.88,1.84,1.86,736000
0370,20090903,0.043,0.043,0.039,0.041,73218000
0371,20090903,1.51,1.54,1.49,1.53,777200
0372,20090903,0.46,0.48,0.46,0.47,1188430
0373,20090903,16.60,16.80,16.60,16.80,4000
0374,20090903,2.00,2.00,1.95,1.97,540000
0375,20090903,4.09,4.09,4.09,4.08,30000
0376,20090903,0.10,0.10,0.10,0.10,0
0377,20090903,0.80,0.80,0.80,0.80,0
0378,20090903,1.70,1.78,1.70,1.78,80000
0379,20090903,0.28,0.29,0.275,0.28,1440000
0380,20090903,0.057,0.063,0.057,0.059,26220000
0381,20090903,0.232,0.232,0.22,0.22,660000
0382,20090903,0.28,0.285,0.275,0.285,2200000
0383,20090903,1.15,1.25,1.13,1.22,332000
0384,20090903,2.10,2.25,2.10,2.23,9828050
0385,20090903,0.29,0.29,0.26,0.26,4560000
0386,20090903,6.60,6.78,6.60,6.70,133637608
0387,20090903,0.55,0.55,0.55,0.55,40000
0388,20090903,134.10,137.30,134.10,137.00,5772421
0390,20090903,6.76,6.92,6.72,6.84,15436000
0391,20090903,0.475,0.49,0.45,0.47,3088000
0392,20090903,37.20,38.40,37.15,38.15,1496000
0393,20090903,2.40,2.59,2.40,2.56,1502000
0395,20090903,9.00,10.04,8.75,10.02,3105200
0396,20090903,1.15,1.19,1.15,1.19,116000
0397,20090903,0.57,0.66,0.57,0.64,17434400
0398,20090903,1.56,1.60,1.53,1.60,254000
0399,20090903,0.36,0.38,0.36,0.375,4860000
0402,20090903,0.40,0.405,0.39,0.39,806000
0403,20090903,0.57,0.57,0.57,0.57,52000
0404,20090903,0.72,0.74,0.72,0.74,270000
0405,20090903,2.74,2.78,2.74,2.78,377500
0406,20090903,1.10,1.11,1.07,1.11,482000
0408,20090903,4.59,4.76,4.59,4.76,184000
0409,20090903,0.41,0.415,0.405,0.415,5394000
0410,20090903,4.09,4.22,4.04,4.18,24367500
0411,20090903,3.74,3.75,3.74,3.75,60000
0412,20090903,0.77,0.77,0.75,0.76,8575548
0413,20090903,0.36,0.375,0.355,0.365,2840000
0416,20090903,3.36,3.36,3.36,3.36,0
0417,20090903,2.05,2.07,2.05,2.07,20536
0418,20090903,0.36,0.365,0.36,0.36,580000
0419,20090903,0.046,0.048,0.046,0.048,52500000
0420,20090903,1.00,1.05,1.00,1.03,864000
0422,20090903,1.01,1.03,0.99,1.00,453400
0423,20090903,1.51,1.58,1.51,1.58,110000
0425,20090903,6.57,6.70,6.50,6.62,1226000
0426,20090903,0.26,0.26,0.25,0.25,214000
0428,20090903,4.85,4.87,4.83,4.87,506000
0430,20090903,0.102,0.102,0.102,0.102,230000
0431,20090903,0.31,0.35,0.31,0.35,132000
0432,20090903,2.07,2.07,2.04,2.05,261000
0433,20090903,0.43,0.465,0.39,0.46,124178568
0435,20090903,1.85,1.87,1.85,1.86,917000
0438,20090903,0.495,0.51,0.495,0.51,1180000
0439,20090903,0.025,0.025,0.025,0.025,0
0440,20090903,41.55,42.20,41.55,42.00,426800
0444,20090903,0.64,0.64,0.64,0.64,0
0448,20090903,0.50,0.50,0.48,0.50,760000
0449,20090903,2.80,2.92,2.76,2.92,438000
0450,20090903,2.00,2.00,1.98,1.98,1246000
0451,20090903,1.67,1.67,1.67,1.67,0
0455,20090903,0.65,0.65,0.61,0.63,618000
0456,20090903,0.265,0.265,0.265,0.265,0
0457,20090903,0.73,0.73,0.73,0.73,0
0458,20090903,1.39,1.39,1.39,1.39,0
0462,20090903,0.55,0.56,0.54,0.56,850000
0464,20090903,0.51,0.51,0.495,0.50,40000
0467,20090903,0.43,0.475,0.425,0.43,826000
0469,20090903,0.21,0.21,0.20,0.202,464000
0471,20090903,0.091,0.093,0.086,0.089,12327500
0472,20090903,0.49,0.51,0.49,0.51,1160000
0474,20090903,1.20,1.20,1.20,1.20,0
0475,20090903,0.45,0.50,0.45,0.49,22000
0476,20090903,0.53,0.54,0.53,0.53,440500
0477,20090903,0.94,0.98,0.94,0.94,2028000
0479,20090903,0.025,0.025,0.025,0.025,0
0480,20090903,3.04,3.12,3.04,3.11,752400
0482,20090903,1.01,1.09,1.00,1.03,220000
0483,20090903,1.34,1.54,1.34,1.43,748000
0485,20090903,0.335,0.34,0.335,0.34,177500
0487,20090903,0.355,0.365,0.35,0.355,1006000
0488,20090903,0.125,0.13,0.124,0.128,6357000
0489,20090903,8.04,8.27,8.04,8.13,14114387
0491,20090903,0.039,0.041,0.039,0.041,9191100
0493,20090903,2.11,2.18,2.09,2.11,138905632
0494,20090903,24.85,26.05,24.40,25.75,8747750
0495,20090903,0.18,0.18,0.18,0.18,0
0496,20090903,1.26,1.28,1.26,1.27,440000
0497,20090903,0.188,0.195,0.187,0.194,51280000
0498,20090903,0.345,0.355,0.345,0.35,23742000
0499,20090903,1.01,1.20,1.01,1.10,1126100
0500,20090903,0.58,0.60,0.57,0.60,840000
0501,20090903,0.00,0.00,0.00,0.00,0
0502,20090903,0.58,0.58,0.58,0.58,0
0504,20090903,0.036,0.036,0.036,0.036,0
0505,20090903,1.10,1.18,1.10,1.16,1086000
0506,20090903,4.90,4.94,4.81,4.91,1738000
0508,20090903,1.06,1.06,1.06,1.06,0
0509,20090903,0.27,0.285,0.27,0.285,455000
0511,20090903,32.95,34.10,32.95,33.75,244000
0512,20090903,0.48,0.48,0.435,0.46,400000
0513,20090903,0.98,1.10,0.98,1.09,236000
0515,20090903,0.66,0.66,0.66,0.68,80000
0516,20090903,0.154,0.183,0.154,0.174,2860000
0517,20090903,3.12,3.31,3.08,3.28,2118000
0518,20090903,1.50,1.50,1.50,1.50,0
0519,20090903,0.34,0.355,0.325,0.355,1625000
0521,20090903,0.54,0.55,0.53,0.53,686000
0522,20090903,48.50,48.95,48.50,48.85,191600
0524,20090903,0.45,0.45,0.445,0.45,435000
0525,20090903,3.27,3.32,3.22,3.29,5952000
0526,20090903,0.196,0.196,0.196,0.196,328000
0527,20090903,0.33,0.33,0.33,0.33,24000
0528,20090903,0.35,0.36,0.35,0.36,102000
0528,20090903,0.35,0.36,0.35,0.36,102000
0529,20090903,1.28,1.28,1.28,1.28,30000
0530,20090903,0.80,0.92,0.80,0.90,11921806
0531,20090903,1.40,1.43,1.40,1.41,2419000
0532,20090903,0.81,0.81,0.81,0.81,0
0533,20090903,2.00,2.00,1.88,1.99,2915000
0535,20090903,0.142,0.152,0.142,0.144,970000
0536,20090903,0.88,0.88,0.84,0.87,524000
0538,20090903,5.05,5.13,5.01,5.10,1050300
0539,20090903,1.20,1.20,1.17,1.20,1194000
0542,20090903,0.066,0.073,0.066,0.071,3300000
0543,20090903,1.79,1.88,1.76,1.88,1086500
0544,20090903,0.048,0.048,0.043,0.044,70140000
0546,20090903,2.91,2.98,2.91,2.97,2816000
0547,20090903,0.151,0.157,0.148,0.15,24750000
0548,20090903,3.87,3.93,3.85,3.91,1592881
0549,20090903,0.61,0.62,0.61,0.61,446000
0550,20090903,0.90,0.90,0.90,0.90,12000
0551,20090903,21.05,22.15,21.00,21.60,1937980
0552,20090903,4.60,4.66,4.57,4.61,18019000
0553,20090903,1.92,1.97,1.92,1.94,610000
0554,20090903,0.31,0.315,0.295,0.305,1220000
0555,20090903,0.64,0.66,0.63,0.65,14622200
0556,20090903,1.28,1.40,1.27,1.40,2382000
0557,20090903,0.66,0.66,0.66,0.66,0
0558,20090903,0.56,0.60,0.56,0.65,5000
0559,20090903,0.41,0.44,0.41,0.44,3670000
0560,20090903,1.19,1.19,1.18,1.19,100000
0563,20090903,4.95,4.95,4.95,4.95,0
0565,20090903,0.24,0.25,0.24,0.248,128000
0566,20090903,1.32,1.32,1.28,1.30,20000
0567,20090903,0.56,0.60,0.56,0.60,38000
0568,20090903,0.85,0.89,0.85,0.89,4664200
0568,20090903,0.85,0.89,0.85,0.89,4664200
0569,20090903,3.67,3.75,3.65,3.72,832900
0570,20090903,0.75,0.77,0.74,0.75,1926000
0571,20090903,1.11,1.18,1.11,1.18,1386000
0572,20090903,0.29,0.29,0.29,0.29,0
0573,20090903,2.38,2.38,2.35,2.35,2000
0575,20090903,0.237,0.238,0.23,0.236,9931000
0576,20090903,7.14,7.46,7.10,7.30,7408000
0577,20090903,0.57,0.57,0.57,0.57,0
0578,20090903,0.64,0.70,0.63,0.69,6422000
0581,20090903,2.36,2.48,2.36,2.43,204000
0582,20090903,1.60,1.60,1.60,1.60,0
0583,20090903,1.20,1.22,1.20,1.22,298000
0585,20090903,0.42,0.43,0.405,0.425,53127868
0586,20090903,0.00,0.00,0.00,0.00,0
0587,20090903,1.06,1.10,1.06,1.08,1282000
0588,20090903,2.72,2.87,2.71,2.86,5620000
0589,20090903,18.30,18.30,17.98,18.20,1031500
0590,20090903,3.56,3.65,3.56,3.63,74000
0592,20090903,0.435,0.435,0.405,0.42,6360000
0593,20090903,3.81,3.91,3.81,3.85,30000
0595,20090903,0.415,0.43,0.415,0.43,540000
0597,20090903,0.159,0.167,0.159,0.163,17199000
0598,20090903,1.88,2.00,1.84,1.99,8282400
0599,20090903,0.75,0.75,0.75,0.75,28000
0600,20090903,0.26,0.26,0.25,0.26,3290000
0601,20090903,0.209,0.209,0.191,0.192,262000
0602,20090903,0.38,0.38,0.38,0.38,15000
0603,20090903,0.475,0.495,0.475,0.495,1710000
0604,20090903,2.90,3.11,2.87,3.09,44726000
0605,20090903,0.355,0.36,0.35,0.36,1256000
0606,20090903,5.33,5.50,5.27,5.41,5765000
0607,20090903,0.48,0.48,0.48,0.48,0
0608,20090903,1.74,1.74,1.74,1.74,0
0609,20090903,0.52,0.52,0.52,0.52,0
0610,20090903,1.34,1.36,1.34,1.34,594000
0611,20090903,0.61,0.62,0.58,0.60,2474000
0612,20090903,0.095,0.095,0.095,0.095,0
0613,20090903,0.089,0.093,0.087,0.091,9522000
0616,20090903,0.074,0.076,0.072,0.074,8278000
0617,20090903,1.67,1.70,1.65,1.70,277000
0618,20090903,0.242,0.25,0.239,0.25,330000
0619,20090903,0.078,0.079,0.078,0.078,2100000
0620,20090903,0.046,0.046,0.044,0.044,1640000
0621,20090903,1.70,1.71,1.67,1.70,475000
0622,20090903,0.113,0.117,0.111,0.114,6052642
0623,20090903,1.42,1.51,1.38,1.49,3218000
0625,20090903,2.78,2.80,2.77,2.79,264000
0626,20090903,4.10,4.27,4.10,4.21,308000
0627,20090903,0.014,0.014,0.014,0.014,0
0628,20090903,0.25,0.315,0.25,0.29,37328888
0629,20090903,1.07,1.11,1.04,1.11,383000
0630,20090903,0.30,0.395,0.295,0.36,71422000
0632,20090903,0.55,0.58,0.55,0.58,81000
0635,20090903,2.01,2.07,2.01,2.06,718200
0636,20090903,3.20,3.23,3.19,3.23,866000
0637,20090903,0.84,0.89,0.84,0.89,230000
0638,20090903,1.35,1.35,1.35,1.35,0
0639,20090903,4.62,5.10,4.62,5.09,56429128
0641,20090903,2.20,2.20,2.13,2.14,414000
0643,20090903,0.29,0.29,0.29,0.29,40000
0645,20090903,0.87,0.96,0.87,0.93,3529418
0646,20090903,0.175,0.175,0.175,0.175,0
0647,20090903,0.145,0.149,0.145,0.149,420000
0648,20090903,0.059,0.061,0.058,0.061,15684000
0650,20090903,0.42,0.45,0.42,0.45,60000
0651,20090903,0.52,0.52,0.50,0.51,19796000
0653,20090903,5.30,5.30,5.22,5.25,368000
0655,20090903,0.69,0.70,0.68,0.69,1360500
0656,20090903,6.15,6.18,5.83,6.02,12498500
0657,20090903,0.30,0.30,0.275,0.28,432000
0658,20090903,16.30,17.24,16.30,17.06,6432925
0659,20090903,15.60,15.74,14.96,15.14,650297
0660,20090903,0.229,0.229,0.205,0.215,4700000
0661,20090903,0.84,0.88,0.82,0.87,31794000
0662,20090903,2.53,2.54,2.50,2.53,252000
0663,20090903,0.133,0.134,0.128,0.132,8780000
0665,20090903,2.42,2.54,2.41,2.50,1484619
0666,20090903,0.166,0.168,0.166,0.168,400000
0667,20090903,1.38,1.40,1.36,1.40,1782000
0668,20090903,1.80,1.80,1.78,1.78,220000
0669,20090903,6.80,6.87,6.57,6.58,16068840
0670,20090903,2.27,2.37,2.25,2.30,5550000
0672,20090903,3.16,3.20,3.04,3.12,1193000
0673,20090903,0.48,0.56,0.48,0.53,561000
0674,20090903,0.325,0.33,0.315,0.325,100388000
0675,20090903,0.245,0.245,0.24,0.24,210000
0676,20090903,1.33,1.33,1.33,1.33,0
0677,20090903,0.365,0.37,0.365,0.365,98000
0678,20090903,2.18,2.28,2.11,2.25,817120
0679,20090903,0.365,0.365,0.365,0.365,0
0680,20090903,0.071,0.072,0.07,0.071,39150000
0681,20090903,0.255,0.265,0.255,0.265,3152000
0682,20090903,4.99,4.99,4.88,4.93,5169801
0683,20090903,35.60,36.30,35.60,36.05,1482237
0684,20090903,1.47,1.47,1.43,1.47,98000
0685,20090903,1.18,1.18,1.18,1.18,1000
0686,20090903,0.73,0.73,0.73,0.73,0
0687,20090903,1.02,1.05,1.02,1.05,724000
0688,20090903,15.60,16.50,15.52,16.28,43639380
0689,20090903,0.28,0.285,0.275,0.28,7680500
0690,20090903,0.065,0.065,0.065,0.065,0
0691,20090903,4.38,4.80,4.35,4.58,10657000
0692,20090903,0.243,0.25,0.24,0.25,444000
0693,20090903,1.42,1.42,1.42,1.42,0
0694,20090903,4.29,4.57,4.29,4.54,6644055
0696,20090903,5.38,5.48,5.20,5.34,245000
0697,20090903,1.39,1.45,1.39,1.42,38292000
0698,20090903,0.226,0.226,0.224,0.225,510000
0700,20090903,113.50,116.50,113.50,115.00,3221660
0701,20090903,0.19,0.195,0.19,0.19,782000
0702,20090903,0.223,0.265,0.223,0.26,23325000
0703,20090903,0.355,0.355,0.335,0.335,642000
0704,20090903,0.395,0.395,0.395,0.395,134000
0705,20090903,2.56,2.56,2.27,2.40,1052000
0706,20090903,0.39,0.405,0.38,0.40,6400000
0707,20090903,0.36,0.365,0.355,0.36,1416000
0708,20090903,0.255,0.255,0.255,0.255,70000
0709,20090903,2.15,2.20,2.13,2.18,488000
0710,20090903,2.52,2.59,2.50,2.59,157000
0711,20090903,0.48,0.50,0.48,0.495,368000
0713,20090903,0.193,0.193,0.193,0.193,0
0715,20090903,0.58,0.58,0.57,0.58,2550000
0716,20090903,1.42,1.48,1.40,1.45,17770376
0717,20090903,0.415,0.415,0.405,0.415,786000
0718,20090903,0.39,0.40,0.39,0.40,1130000
0719,20090903,2.43,2.49,2.43,2.48,338000
0720,20090903,0.345,0.35,0.345,0.35,106452
0721,20090903,0.09,0.09,0.09,0.09,0
0722,20090903,2.18,2.18,2.18,2.18,251000
0723,20090903,0.073,0.077,0.073,0.077,109420000
0724,20090903,0.233,0.236,0.218,0.224,9040000
0725,20090903,0.60,0.60,0.60,0.60,0
0726,20090903,0.50,0.52,0.49,0.52,100000
0727,20090903,0.62,0.63,0.62,0.63,3960000
0728,20090903,3.92,3.99,3.88,3.97,67578600
0729,20090903,0.138,0.138,0.135,0.135,1940000
0730,20090903,0.46,0.46,0.46,0.46,0
0731,20090903,0.80,0.82,0.79,0.82,428000
0732,20090903,8.34,9.16,8.34,9.00,1088000
0733,20090903,1.92,2.02,1.91,2.00,1514000
0735,20090903,0.47,0.485,0.465,0.48,15645100
0736,20090903,0.128,0.139,0.128,0.135,23440000
0737,20090903,4.70,4.72,4.66,4.68,1757113
0738,20090903,1.00,1.02,1.00,1.02,360000
0739,20090903,2.24,2.35,2.24,2.31,4161000
0743,20090903,4.60,4.77,4.56,4.74,1807300
0745,20090903,0.145,0.18,0.145,0.176,11630000
0746,20090903,1.76,1.82,1.75,1.82,428000
0747,20090903,0.60,0.60,0.60,0.60,0
0749,20090903,0.124,0.124,0.123,0.123,109913
0750,20090903,3.65,3.72,3.63,3.67,5346000
0751,20090903,2.70,2.70,2.63,2.66,11114000
0752,20090903,1.12,1.15,1.11,1.13,464000
0753,20090903,4.38,4.48,4.32,4.46,10939940
0754,20090903,12.30,13.00,12.20,12.88,14140000
0755,20090903,0.285,0.305,0.285,0.30,33035000
0756,20090903,0.87,0.87,0.80,0.80,188000
0757,20090903,2.16,2.24,2.16,2.19,4299000
0758,20090903,0.325,0.365,0.325,0.365,2434000
0759,20090903,0.17,0.17,0.17,0.17,0
0760,20090903,0.58,0.58,0.57,0.58,7590000
0761,20090903,0.183,0.186,0.181,0.183,4447000
0762,20090903,10.48,10.52,10.36,10.44,25136310
0763,20090903,34.35,36.95,34.35,36.20,2498608
0764,20090903,0.57,0.62,0.57,0.60,1556300
0765,20090903,0.47,0.495,0.445,0.495,3810000
0766,20090903,0.25,0.27,0.25,0.27,5580000
0767,20090903,0.153,0.158,0.148,0.158,2260000
0768,20090903,0.074,0.078,0.074,0.078,460000
0769,20090903,1.42,1.55,1.42,1.52,25706000
0770,20090903,1.65,1.65,1.65,1.65,0
0771,20090903,1.56,1.59,1.55,1.55,314000
0773,20090903,8.25,8.65,8.24,8.50,4745900
0789,20090903,0.71,0.75,0.69,0.70,2704000
0794,20090903,1.20,1.20,1.20,1.20,14000
0800,20090903,3.48,3.56,3.44,3.55,3011557
0802,20090903,8.01,8.05,7.92,8.00,205268
0806,20090903,3.50,3.50,3.44,3.47,571845
0808,20090903,1.22,1.24,1.22,1.23,1274000
0809,20090903,2.00,2.02,1.97,2.00,2340000
0810,20090903,0.212,0.219,0.209,0.214,29140000
0811,20090903,2.79,2.85,2.78,2.85,1823000
0812,20090903,0.35,0.35,0.28,0.305,1170000
0813,20090903,12.10,13.00,12.10,12.96,34581544
0814,20090903,4.76,5.09,4.76,5.05,361000
0817,20090903,2.23,2.35,2.23,2.34,15278000
0818,20090903,1.71,1.76,1.70,1.74,5853000
0819,20090903,3.28,3.35,3.22,3.25,4864000
0820,20090903,6.70,6.95,6.70,6.91,351000
0822,20090903,0.355,0.365,0.35,0.365,1192000
0823,20090903,17.08,17.34,17.02,17.32,6277195
0825,20090903,5.57,5.79,5.53,5.76,2905000
0826,20090903,2.38,2.47,2.27,2.45,427000
0828,20090903,1.60,1.66,1.60,1.63,1566000
0832,20090903,2.02,2.20,2.02,2.14,1958000
0833,20090903,0.54,0.55,0.54,0.55,217000
0834,20090903,1.23,1.32,1.23,1.32,60000
0835,20090903,0.36,0.36,0.355,0.355,1820000
0836,20090903,18.50,18.72,18.24,18.56,4312410
0838,20090903,0.73,0.74,0.73,0.73,1438000
0840,20090903,0.73,0.75,0.73,0.74,106000
0841,20090903,1.31,1.35,1.31,1.35,94000
0848,20090903,1.93,1.97,1.90,1.95,3188000
0850,20090903,0.39,0.41,0.39,0.40,23440000
0851,20090903,1.97,1.98,1.84,1.90,830000
0852,20090903,1.85,1.88,1.76,1.85,1056000
0855,20090903,1.97,2.01,1.97,2.01,7818000
0856,20090903,1.32,1.32,1.30,1.30,1114000
0857,20090903,8.46,8.66,8.46,8.59,56138416
0858,20090903,1.97,1.97,1.97,1.97,0
0859,20090903,0.445,0.445,0.445,0.445,0
0860,20090903,0.90,0.97,0.90,0.95,8470000
0861,20090903,6.60,6.89,6.60,6.88,2527800
0862,20090903,3.70,3.70,3.70,3.74,416040
0866,20090903,1.96,1.99,1.94,1.94,3416000
0868,20090903,5.09,5.22,4.95,5.14,25670100
0869,20090903,0.149,0.23,0.149,0.22,1642800
0870,20090903,0.65,0.65,0.65,0.65,0
0874,20090903,3.88,3.98,3.84,3.90,2576000
0875,20090903,0.043,0.043,0.043,0.043,0
0876,20090903,0.55,0.55,0.55,0.55,0
0878,20090903,4.15,4.24,4.15,4.24,64000
0880,20090903,3.33,3.57,3.32,3.56,56541000
0882,20090903,4.62,4.89,4.60,4.87,2584000
0883,20090903,10.00,10.28,10.00,10.22,58104332
0885,20090903,0.112,0.114,0.11,0.111,28717394
0886,20090903,2.80,2.83,2.78,2.81,467000
0887,20090903,0.247,0.265,0.245,0.255,4720000
0888,20090903,0.65,0.65,0.65,0.65,0
0889,20090903,1.21,1.22,1.21,1.22,18000
0894,20090903,1.36,1.47,1.36,1.45,298000
0896,20090903,0.72,0.76,0.72,0.76,71990
0897,20090903,0.099,0.099,0.097,0.098,29844000
0898,20090903,0.14,0.14,0.14,0.151,20000
0899,20090903,0.24,0.249,0.236,0.237,15370000
0900,20090903,6.40,6.40,6.40,6.40,230000
0901,20090903,0.075,0.08,0.075,0.079,7700320
0902,20090903,5.34,5.54,5.34,5.52,20919674
0903,20090903,4.24,4.38,4.18,4.20,6105272
0904,20090903,8.09,8.13,8.05,8.05,3879000
0905,20090903,0.125,0.125,0.125,0.125,0
0906,20090903,0.00,0.00,0.00,0.00,0
0907,20090903,0.75,0.75,0.75,0.75,0
0908,20090903,0.60,0.62,0.60,0.62,2316000
0909,20090903,0.58,0.65,0.58,0.62,5292000
0910,20090903,0.30,0.31,0.295,0.31,52882000
0912,20090903,0.63,0.64,0.63,0.65,98000
0913,20090903,0.455,0.47,0.44,0.455,2771432
0914,20090903,48.00,50.30,48.00,50.10,2437282
0915,20090903,0.68,0.70,0.65,0.65,1662000
0917,20090903,3.71,3.85,3.70,3.80,3576000
0918,20090903,0.143,0.143,0.142,0.17,150000
0919,20090903,0.78,0.81,0.78,0.81,1812000
0921,20090903,1.91,1.95,1.89,1.92,1260000
0922,20090903,0.54,0.56,0.54,0.55,5020000
0925,20090903,0.78,0.81,0.78,0.81,7032000
0927,20090903,1.63,1.63,1.58,1.60,90000
0928,20090903,0.40,0.40,0.40,0.40,0
0929,20090903,0.54,0.54,0.52,0.53,210000
0931,20090903,0.39,0.41,0.39,0.405,6975000
0933,20090903,3.64,3.75,3.64,3.75,394000
0934,20090903,2.43,2.43,2.36,2.41,1586000
0938,20090903,0.425,0.44,0.42,0.44,594000
0939,20090903,5.78,5.87,5.78,5.83,228673920
0941,20090903,74.70,75.50,74.60,75.10,25049078
0943,20090903,0.16,0.164,0.128,0.138,100998000
0945,20090903,151.50,154.20,151.40,152.40,793132
0952,20090903,0.335,0.335,0.33,0.335,1060000
0959,20090903,0.229,0.24,0.223,0.237,21435000
0963,20090903,1.27,1.27,1.27,1.27,0
0966,20090903,20.95,22.05,20.75,21.95,4779000
0968,20090903,3.60,3.64,3.58,3.61,420800
0969,20090903,0.73,0.73,0.72,0.72,26000
0970,20090903,0.385,0.395,0.385,0.39,3040000
0978,20090903,0.165,0.178,0.161,0.178,732000
0979,20090903,0.65,0.65,0.60,0.63,262000
0980,20090903,15.00,15.70,14.80,15.62,210000
0981,20090903,0.37,0.38,0.37,0.375,12585000
0982,20090903,3.29,3.29,3.29,3.29,6000
0983,20090903,8.85,9.05,8.73,9.00,2701000
0984,20090903,13.06,13.14,13.06,13.14,8000
0985,20090903,0.285,0.285,0.275,0.28,10492918
0986,20090903,0.57,0.62,0.51,0.62,414000
0987,20090903,0.55,0.56,0.48,0.54,260000
0988,20090903,1.25,1.28,1.23,1.25,6195420
0989,20090903,0.168,0.17,0.166,0.168,1541000
0990,20090903,0.97,1.07,0.94,0.99,12341926
0991,20090903,4.09,4.22,4.09,4.18,22552000
0992,20090903,3.41,3.63,3.41,3.62,30099004
0993,20090903,0.225,0.244,0.215,0.215,14814000
0995,20090903,4.38,4.50,4.38,4.49,2818000
0996,20090903,3.85,4.10,3.82,4.02,19559200
0997,20090903,1.39,1.39,1.39,1.39,0
0998,20090903,4.58,4.68,4.54,4.62,35032000
0999,20090903,0.85,0.87,0.83,0.87,5210000
1000,20090903,3.90,3.90,3.90,3.90,9000
1001,20090903,0.60,0.60,0.60,0.60,0
1003,20090903,2.01,2.01,1.81,1.96,6537000
1004,20090903,2.40,2.54,2.40,2.54,1213240
1005,20090903,0.55,0.56,0.55,0.55,444000
1008,20090903,4.20,4.50,4.15,4.38,66000
1010,20090903,0.32,0.32,0.32,0.32,0
1013,20090903,0.123,0.131,0.123,0.13,3492000
1031,20090903,0.31,0.34,0.31,0.335,35656000
1033,20090903,1.81,1.90,1.81,1.88,6724000
1036,20090903,8.30,8.32,8.30,8.31,243000
1037,20090903,0.44,0.44,0.43,0.43,244000
1038,20090903,28.15,28.35,28.15,28.30,2781608
1041,20090903,0.027,0.027,0.026,0.027,55986000
1043,20090903,6.95,7.04,6.80,6.97,1030000
1044,20090903,42.45,43.75,42.20,43.25,3868946
1045,20090903,1.05,1.16,1.04,1.12,161500
1046,20090903,0.087,0.091,0.082,0.084,8780000
1047,20090903,0.315,0.315,0.315,0.315,8000
1049,20090903,1.60,1.72,1.60,1.72,88400
1050,20090903,0.59,0.59,0.59,0.60,18000
1051,20090903,0.51,0.53,0.50,0.50,375348992
1052,20090903,2.92,2.97,2.90,2.94,82000
1053,20090903,2.83,2.97,2.82,2.92,5110000
1055,20090903,2.35,2.42,2.35,2.40,10124000
1058,20090903,0.28,0.335,0.28,0.32,500000
1059,20090903,0.193,0.20,0.193,0.197,1020000
1060,20090903,0.50,0.52,0.50,0.51,4750000
1062,20090903,0.18,0.18,0.18,0.18,0
1063,20090903,0.265,0.28,0.265,0.28,26748000
1064,20090903,0.67,0.67,0.67,0.67,0
1065,20090903,1.88,1.96,1.88,1.95,3542000
1068,20090903,13.32,13.50,13.06,13.44,6491700
1070,20090903,3.36,3.63,3.30,3.61,916902
1071,20090903,2.49,2.53,2.44,2.50,10330000
1072,20090903,37.30,39.95,36.50,39.15,1195796
1073,20090903,0.90,0.90,0.85,0.85,40000
1076,20090903,0.295,0.295,0.295,0.295,0
1083,20090903,2.55,2.63,2.53,2.62,349000
1088,20090903,30.60,31.60,30.60,31.20,11082085
1093,20090903,4.59,4.62,4.50,4.61,10478000
1094,20090903,0.66,0.73,0.65,0.71,43404000
1097,20090903,0.90,0.92,0.90,0.92,39000
1098,20090903,5.90,6.12,5.90,6.08,683000
1100,20090903,1.00,1.00,1.00,1.00,0
1104,20090903,0.65,0.68,0.65,0.67,1540000
1105,20090903,0.68,0.68,0.64,0.68,792000
1108,20090903,1.78,1.86,1.77,1.85,2962000
1109,20090903,16.10,17.32,15.94,17.20,23210004
1111,20090903,13.70,13.70,13.50,13.70,47000
1114,20090903,0.91,0.94,0.91,0.94,15468000
1116,20090903,0.63,0.63,0.62,0.62,348000
1118,20090903,0.31,0.31,0.31,0.31,0
1120,20090903,2.75,2.80,2.75,2.80,164000
1122,20090903,1.48,1.54,1.48,1.51,3696000
1123,20090903,0.44,0.47,0.44,0.47,4000
1124,20090903,0.59,0.62,0.58,0.62,8608000
1125,20090903,0.25,0.255,0.25,0.255,2290000
1126,20090903,0.25,0.25,0.25,0.25,0
1129,20090903,0.255,0.26,0.25,0.26,13988000
1130,20090903,0.135,0.143,0.135,0.142,84180000
1131,20090903,0.70,0.73,0.70,0.70,750000
1132,20090903,3.07,3.07,3.07,3.07,0
1133,20090903,7.70,7.97,7.65,7.94,6968000
1135,20090903,12.20,12.20,12.20,12.20,52500
1136,20090903,3.69,3.71,3.59,3.69,916000
1137,20090903,2.05,2.05,2.00,2.05,818000
1138,20090903,9.77,10.32,9.67,10.24,10850294
1139,20090903,0.149,0.149,0.149,0.149,0
1140,20090903,0.82,0.82,0.82,0.82,268000
1141,20090903,0.25,0.255,0.24,0.244,30232000
1142,20090903,0.06,0.063,0.056,0.058,642060032
1149,20090903,0.66,0.66,0.66,0.66,0
1155,20090903,2.38,2.58,2.38,2.56,1957000
1159,20090903,0.15,0.155,0.15,0.155,1260000
1160,20090903,0.43,0.43,0.43,0.43,0
1161,20090903,1.75,1.77,1.73,1.76,193000
1163,20090903,0.445,0.495,0.44,0.495,49964000
1164,20090903,0.208,0.208,0.198,0.204,1570000
1166,20090903,0.156,0.162,0.151,0.16,10180000
1168,20090903,1.46,1.55,1.46,1.54,24067500
1169,20090903,1.51,1.59,1.50,1.53,4709261
1170,20090903,0.80,0.81,0.80,0.80,776000
1171,20090903,10.70,11.10,10.70,10.98,17275800
1172,20090903,0.179,0.185,0.179,0.185,1890000
1173,20090903,0.135,0.141,0.135,0.141,720000
1174,20090903,1.30,1.31,1.27,1.29,2622000
1175,20090903,7.60,7.60,7.60,7.60,0
1176,20090903,1.25,1.25,1.22,1.23,6058000
1177,20090903,1.53,1.58,1.52,1.56,1107966
1179,20090903,0.00,0.00,0.00,0.00,0
1180,20090903,0.027,0.028,0.027,0.028,12670000
1182,20090903,0.101,0.124,0.101,0.12,66490000
1184,20090903,1.05,1.05,0.99,1.00,110000
1185,20090903,0.62,0.65,0.62,0.63,11539200
1186,20090903,11.26,11.54,11.18,11.50,20493000
1187,20090903,1.10,1.10,1.10,1.10,0
1188,20090903,0.184,0.19,0.179,0.187,380000
1189,20090903,0.043,0.043,0.041,0.041,8000000
1191,20090903,0.148,0.151,0.148,0.15,7200000
1192,20090903,0.218,0.218,0.208,0.214,4460000
1193,20090903,7.00,7.26,6.92,7.20,554000
1194,20090903,0.76,0.77,0.72,0.73,6026000
1195,20090903,0.34,0.405,0.34,0.40,652000
1196,20090903,0.35,0.36,0.35,0.36,434000
1198,20090903,0.90,0.90,0.90,0.90,2000
1199,20090903,11.62,12.00,11.42,11.96,7120291
1200,20090903,5.50,5.65,5.50,5.62,6048000
1201,20090903,1.69,1.69,1.69,1.69,100000
1202,20090903,1.61,1.65,1.59,1.63,266000
1203,20090903,0.92,0.96,0.92,0.95,254200
1205,20090903,2.15,2.19,2.12,2.18,7112000
1207,20090903,0.79,0.82,0.78,0.81,115356000
1208,20090903,1.91,2.07,1.91,2.04,3924000
1211,20090903,48.00,51.00,47.70,50.50,6515841
1212,20090903,11.08,11.18,10.92,11.14,928500
1213,20090903,0.41,0.41,0.41,0.41,0
1215,20090903,0.365,0.38,0.365,0.38,68880304
1217,20090903,0.063,0.072,0.063,0.071,4744000
1218,20090903,0.255,0.255,0.255,0.255,100000
1220,20090903,1.01,1.01,1.01,1.01,0
1221,20090903,2.53,2.60,2.51,2.52,41703
1222,20090903,0.16,0.163,0.16,0.163,1941522
1223,20090903,0.375,0.38,0.37,0.375,536000
1224,20090903,4.28,4.48,4.20,4.44,36291000
1225,20090903,0.65,0.65,0.65,0.67,50000
1226,20090903,0.33,0.33,0.33,0.33,0
1227,20090903,0.09,0.094,0.09,0.093,1800000
1228,20090903,0.049,0.049,0.047,0.048,58150000
1229,20090903,1.38,1.38,1.38,1.38,0
1333,20090903,8.99,9.18,8.94,9.12,8140400
1338,20090903,2.70,2.75,2.56,2.73,10142200
1361,20090903,3.10,3.18,3.10,3.15,6999900
1368,20090903,3.74,3.98,3.74,3.89,3343800
1382,20090903,2.44,2.55,2.43,2.50,1182000
1383,20090903,0.95,1.00,0.95,0.98,1946000
1386,20090903,0.68,0.72,0.67,0.71,2300000
1387,20090903,1.65,1.68,1.63,1.67,56925500
1388,20090903,3.55,3.75,3.55,3.62,591000
1389,20090903,2.00,2.13,2.00,2.10,7734000
1393,20090903,7.36,7.60,7.34,7.39,14669299
1398,20090903,5.30,5.39,5.30,5.38,455987584
1399,20090903,0.81,0.83,0.80,0.82,2134000
1688,20090903,19.90,20.30,19.66,19.76,10621600
1766,20090903,4.42,4.63,4.40,4.60,8742903
1800,20090903,8.82,9.06,8.82,9.05,19610888
1808,20090903,0.33,0.335,0.33,0.335,640000
1812,20090903,5.27,5.48,5.23,5.37,1569000
1813,20090903,4.50,4.77,4.50,4.70,38580500
1818,20090903,11.90,12.14,11.68,12.00,12183700
1828,20090903,3.85,3.88,3.77,3.80,5423179
1832,20090903,4.09,4.10,4.05,4.07,191000
1833,20090903,5.01,5.01,4.71,5.00,1005000
1836,20090903,13.00,13.04,12.86,12.90,13558562
1838,20090903,2.23,2.30,2.22,2.26,3303000
1862,20090903,43.05,44.95,43.00,44.80,352026
1868,20090903,2.70,2.80,2.70,2.78,2670000
1880,20090903,6.68,7.13,6.63,7.01,12046000
1881,20090903,1.46,1.48,1.46,1.47,1011000
1882,20090903,3.20,3.22,3.17,3.18,490000
1883,20090903,1.98,1.99,1.97,1.97,596000
1886,20090903,5.13,5.24,5.08,5.20,3091500
1888,20090903,5.01,5.52,5.00,5.43,5633682
1889,20090903,0.78,0.79,0.76,0.77,3535000
1893,20090903,6.15,6.45,6.15,6.43,9308900
1898,20090903,9.83,10.14,9.83,10.02,28445532
1899,20090903,2.68,2.73,2.65,2.68,2816000
1919,20090903,9.25,9.82,9.18,9.81,62613320
1991,20090903,0.70,0.71,0.70,0.70,104000
1997,20090903,2.45,2.54,2.45,2.54,1164000
2000,20090903,0.76,0.81,0.76,0.79,3192000
2002,20090903,1.90,1.90,1.88,1.90,488000
2005,20090903,0.97,0.99,0.93,0.97,370300
2006,20090903,1.99,2.08,1.96,2.06,4396000
2007,20090903,3.12,3.16,3.04,3.12,52569240
2009,20090903,8.24,8.45,8.24,8.41,11706000
2018,20090903,6.40,6.47,6.37,6.41,2134000
2020,20090903,9.98,10.18,9.86,10.04,4802070
2028,20090903,0.40,0.40,0.40,0.40,0
2038,20090903,4.72,4.80,4.72,4.77,7630985
2088,20090903,2.01,2.05,1.95,1.97,6587681
2288,20090903,3.19,3.33,3.19,3.25,1376000
2300,20090903,5.19,5.19,5.19,5.19,0
2302,20090903,8.46,9.14,8.46,8.99,830000
2307,20090903,2.13,2.25,2.12,2.22,2500000
2309,20090903,0.38,0.39,0.37,0.375,24556000
2310,20090903,0.51,0.51,0.495,0.50,1014000
2312,20090903,0.135,0.137,0.132,0.132,216000
2313,20090903,7.19,7.99,7.07,7.90,2823000
2314,20090903,13.34,14.30,13.34,14.16,4616800
2317,20090903,0.72,0.72,0.70,0.72,592000
2319,20090903,18.32,18.58,18.24,18.40,6832000
2320,20090903,0.90,0.96,0.90,0.96,142000
2322,20090903,0.144,0.144,0.144,0.144,0
2323,20090903,0.225,0.225,0.225,0.225,170000
2324,20090903,0.28,0.28,0.28,0.28,100000
2326,20090903,0.08,0.08,0.08,0.08,0
2327,20090903,0.212,0.22,0.212,0.22,1128000
2328,20090903,5.13,5.33,5.13,5.27,25538408
2330,20090903,1.10,1.15,1.10,1.13,1144000
2332,20090903,1.62,1.66,1.61,1.65,17495000
2333,20090903,6.70,7.30,6.70,7.30,2349500
2336,20090903,0.07,0.07,0.07,0.07,0
2337,20090903,2.19,2.38,2.09,2.36,13991500
2338,20090903,35.00,35.30,34.25,34.95,1666800
2339,20090903,0.73,0.73,0.73,0.73,0
2340,20090903,0.84,0.84,0.84,0.84,0
2341,20090903,1.81,1.85,1.80,1.83,176000
2342,20090903,5.79,5.88,5.56,5.72,13166850
2343,20090903,5.28,5.57,5.23,5.48,12642000
2345,20090903,1.36,1.39,1.34,1.39,1784000
2348,20090903,0.92,0.92,0.89,0.91,872000
2349,20090903,0.36,0.375,0.355,0.37,12020000
2355,20090903,4.32,4.75,4.32,4.70,592000
2356,20090903,9.00,9.42,9.00,9.33,818400
2357,20090903,2.57,2.68,2.56,2.62,13816000
2358,20090903,0.94,0.94,0.94,0.94,0
2362,20090903,0.275,0.29,0.27,0.29,1553000
2366,20090903,1.52,1.56,1.52,1.55,479230
2368,20090903,2.30,2.34,2.29,2.32,260000
2369,20090903,0.56,0.63,0.56,0.60,49412000
2371,20090903,1.24,1.30,1.20,1.23,52000
2379,20090903,1.03,1.03,1.03,1.03,0
2380,20090903,2.15,2.22,2.14,2.20,14499000
2382,20090903,0.90,0.93,0.90,0.93,1944000
2383,20090903,0.57,0.58,0.56,0.57,160000
2387,20090903,11.48,11.50,11.48,11.50,23000
2388,20090903,15.44,15.70,15.32,15.68,16942200
2389,20090903,0.255,0.28,0.25,0.25,10894000
2398,20090903,1.16,1.16,1.16,1.16,12000
2600,20090903,8.22,8.66,8.22,8.52,49747140
2618,20090903,0.85,0.90,0.85,0.90,172054
2626,20090903,2.13,2.25,2.13,2.23,17414000
2628,20090903,32.65,33.60,32.60,33.35,64361760
2633,20090903,1.50,1.50,1.50,1.50,0
2662,20090903,0.385,0.43,0.385,0.43,328000
2668,20090903,0.29,0.29,0.29,0.29,0
2678,20090903,0.77,0.78,0.77,0.78,840000
2688,20090903,12.34,12.48,12.08,12.40,599900
2689,20090903,9.06,9.67,9.06,9.39,21430000
2698,20090903,5.46,5.52,5.37,5.49,1826500
2700,20090903,0.099,0.099,0.099,0.099,0
2722,20090903,1.37,1.41,1.36,1.40,5888000
2727,20090903,3.49,3.65,3.48,3.63,16064543
2728,20090903,0.78,0.78,0.68,0.70,342000
2777,20090903,13.48,13.96,13.34,13.84,26146704
2778,20090903,2.93,2.95,2.91,2.93,3981105
2788,20090903,1.83,1.86,1.81,1.85,180000
2800,20090903,20.00,20.20,19.94,20.10,5661068
2801,20090903,19.06,19.42,19.04,19.34,182200
2823,20090903,12.92,13.48,12.92,13.46,269099424
2825,20090903,16.04,16.04,16.04,16.04,0
2827,20090903,31.15,32.90,31.15,32.80,10271491
2833,20090903,197.60,199.90,197.30,199.20,110000
2836,20090903,13.98,14.08,13.90,13.98,131000
2848,20090903,321.00,321.00,321.00,321.00,0
2866,20090903,2.80,3.06,2.80,3.03,91300496
2868,20090903,2.83,3.06,2.83,3.02,10594000
2877,20090903,7.40,7.50,7.10,7.49,525000
2878,20090903,0.70,0.72,0.70,0.71,5864000
2880,20090903,3.35,3.48,3.35,3.38,1932000
2882,20090903,1.31,1.34,1.30,1.32,2116000
2883,20090903,6.75,7.13,6.72,7.03,25721490
2888,20090903,169.40,173.20,169.40,172.00,509022
2889,20090903,1.40,1.46,1.40,1.45,2918000
2898,20090903,1.08,1.08,1.03,1.06,650000
2899,20090903,6.76,6.94,6.73,6.88,62565168
3007,20090903,217.80,217.80,217.80,217.80,0
3015,20090903,745.50,745.50,745.50,741.00,5
3020,20090903,180.30,180.30,180.30,180.30,0
3024,20090903,21.20,22.05,21.20,22.00,2923900
3036,20090903,110.20,110.20,110.20,110.50,300
3087,20090903,416.40,420.20,416.40,417.20,4310
3300,20090903,1.30,1.32,1.30,1.32,116000
3303,20090903,0.83,0.84,0.81,0.84,296000
3308,20090903,10.66,11.24,10.54,10.92,807900
3311,20090903,3.05,3.20,3.05,3.18,5220186
3313,20090903,1.71,1.75,1.71,1.72,396000
3318,20090903,1.40,1.40,1.40,1.40,0
3322,20090903,0.90,0.92,0.90,0.90,604000
3323,20090903,15.86,16.54,15.82,16.36,10261000
3328,20090903,9.13,9.24,9.11,9.17,28153700
3330,20090903,2.82,2.93,2.82,2.92,5511300
3331,20090903,5.55,5.90,5.55,5.90,7204000
3335,20090903,0.64,0.64,0.60,0.63,1848000
3336,20090903,6.01,6.08,5.95,6.03,4022000
3337,20090903,0.73,0.73,0.70,0.73,16427700
3339,20090903,4.30,4.58,4.26,4.56,6440300
3344,20090903,1.05,1.05,1.05,1.05,0
3355,20090903,0.30,0.305,0.30,0.305,529000
3366,20090903,2.16,2.45,2.15,2.45,2606000
3368,20090903,11.24,11.24,11.00,11.14,4618300
3377,20090903,7.13,7.67,7.09,7.62,47412544
3378,20090903,1.35,1.44,1.35,1.42,7448000
3382,20090903,2.95,3.13,2.89,3.11,2868000
3383,20090903,8.75,9.18,8.74,9.09,22428176
3389,20090903,3.10,3.10,2.97,3.05,3232000
3393,20090903,6.73,7.25,6.73,7.18,11291116
3398,20090903,1.19,1.23,1.19,1.20,338000
3399,20090903,2.00,2.06,2.00,2.06,206000
3800,20090903,2.21,2.30,2.20,2.27,28654000
3808,20090903,8.78,9.02,8.76,9.01,1952000
3813,20090903,1.30,1.32,1.28,1.30,3131000
3818,20090903,4.66,4.77,4.57,4.72,27588400
3823,20090903,0.285,0.295,0.275,0.285,550000
3828,20090903,1.08,1.36,1.08,1.12,13435000
3833,20090903,4.23,4.47,4.23,4.33,1353000
3838,20090903,0.80,0.85,0.79,0.84,33758000
3868,20090903,3.49,3.57,3.49,3.57,125000
3883,20090903,1.40,1.45,1.38,1.42,19392000
3888,20090903,8.44,8.77,8.33,8.68,6658150
3889,20090903,1.34,1.37,1.33,1.34,1818000
3898,20090903,12.24,12.40,12.04,12.30,814000
3899,20090903,3.10,3.10,3.10,3.10,0
3900,20090903,9.60,10.52,9.60,10.40,4763077
3918,20090903,1.05,1.06,1.04,1.05,1680105
3928,20090903,15.90,16.58,15.90,16.50,396000
3933,20090903,2.90,2.96,2.90,2.93,762000
3938,20090903,0.63,0.66,0.63,0.65,2099000
3968,20090903,16.48,17.06,16.44,16.82,28302450
3983,20090903,4.16,4.22,4.11,4.19,3977000
3988,20090903,3.80,3.83,3.77,3.81,190716080
3989,20090903,0.98,0.98,0.98,0.98,0
3993,20090903,5.86,6.21,5.85,6.10,12154500
3998,20090903,1.18,1.24,1.17,1.24,7170000
3999,20090903,1.43,1.46,1.43,1.45,579000
8002,20090903,0.66,0.66,0.66,0.66,0
8003,20090903,0.295,0.305,0.29,0.305,1854000
8005,20090903,0.49,0.49,0.49,0.48,80000
8006,20090903,3.89,3.89,3.89,3.89,18000
8007,20090903,0.57,0.57,0.57,0.57,0
8008,20090903,0.96,0.98,0.95,0.96,1852000
8009,20090903,0.90,0.90,0.89,0.89,390000
8010,20090903,0.015,0.015,0.015,0.015,0
8011,20090903,0.078,0.079,0.074,0.074,3400000
8013,20090903,0.148,0.148,0.135,0.148,331000
8015,20090903,0.88,0.88,0.88,0.88,0
8016,20090903,1.44,1.44,1.44,1.44,0
8017,20090903,0.18,0.197,0.18,0.192,39828000
8019,20090903,0.085,0.09,0.082,0.085,1290000
8021,20090903,0.169,0.169,0.169,0.169,0
8022,20090903,0.44,0.45,0.425,0.45,510000
8025,20090903,0.16,0.165,0.16,0.165,100000
8026,20090903,0.25,0.25,0.25,0.25,3000
8028,20090903,0.084,0.095,0.083,0.093,988000
8029,20090903,0.65,0.67,0.64,0.66,2310000
8032,20090903,0.158,0.167,0.158,0.162,2122000
8033,20090903,0.208,0.22,0.208,0.22,400000
8035,20090903,0.45,0.485,0.45,0.485,14644000
8037,20090903,0.191,0.191,0.191,0.191,0
8041,20090903,0.295,0.305,0.295,0.305,1140000
8042,20090903,0.00,0.00,0.00,0.00,0
8043,20090903,0.235,0.235,0.235,0.235,0
8045,20090903,0.249,0.249,0.249,0.249,66000
8046,20090903,0.66,0.70,0.66,0.68,10896000
8047,20090903,0.152,0.152,0.148,0.152,760000
8048,20090903,0.097,0.097,0.097,0.093,138000
8049,20090903,0.305,0.345,0.305,0.34,40000
8050,20090903,0.238,0.238,0.238,0.238,0
8051,20090903,0.225,0.225,0.225,0.225,0
8052,20090903,2.07,2.08,2.00,2.05,58000
8053,20090903,0.241,0.255,0.24,0.255,8140000
8055,20090903,0.162,0.17,0.152,0.159,2360000
8058,20090903,3.70,3.82,3.66,3.75,261800
8060,20090903,0.11,0.11,0.11,0.11,0
8061,20090903,0.098,0.098,0.098,0.098,0
8063,20090903,0.82,0.85,0.80,0.80,81000
8065,20090903,0.445,0.46,0.41,0.415,1380000
8067,20090903,0.00,0.00,0.00,0.00,0
8068,20090903,0.096,0.096,0.096,0.096,0
8069,20090903,10.70,10.84,10.62,10.84,47000
8070,20090903,0.445,0.46,0.445,0.46,74000
8071,20090903,0.18,0.184,0.178,0.182,8400000
8075,20090903,0.131,0.145,0.13,0.135,2386000
8076,20090903,0.213,0.213,0.213,0.213,10000
8078,20090903,0.63,0.64,0.63,0.64,50000
8079,20090903,1.02,1.13,1.01,1.10,6832297
8080,20090903,0.70,0.70,0.70,0.71,9300
8081,20090903,0.99,0.99,0.93,0.95,170000
8082,20090903,0.13,0.13,0.13,0.13,0
8083,20090903,0.093,0.093,0.093,0.093,40000
8086,20090903,0.12,0.12,0.12,0.12,0
8088,20090903,0.198,0.198,0.188,0.197,206000
8089,20090903,0.90,0.92,0.89,0.90,462000
8090,20090903,0.00,0.00,0.00,0.00,0
8091,20090903,0.182,0.183,0.182,0.183,1460000
8092,20090903,0.075,0.075,0.075,0.075,40000
8095,20090903,0.325,0.325,0.325,0.325,0
8096,20090903,0.76,0.78,0.73,0.78,175000
8100,20090903,0.10,0.10,0.10,0.10,0
8101,20090903,0.00,0.00,0.00,0.00,0
8102,20090903,0.52,0.52,0.52,0.52,0
8103,20090903,0.33,0.33,0.33,0.33,0
8106,20090903,0.244,0.244,0.244,0.244,0
8108,20090903,0.137,0.137,0.13,0.137,28000
8109,20090903,0.116,0.116,0.116,0.116,0
8110,20090903,0.108,0.108,0.108,0.108,0
8111,20090903,0.51,0.51,0.49,0.51,2320000
8112,20090903,0.76,0.76,0.76,0.76,0
8115,20090903,0.19,0.19,0.19,0.19,0
8116,20090903,0.34,0.375,0.34,0.365,203035008
8117,20090903,0.033,0.033,0.033,0.033,0
8118,20090903,1.42,1.42,1.40,1.40,38000
8119,20090903,0.14,0.14,0.14,0.14,60000
8120,20090903,0.048,0.048,0.048,0.048,0
8123,20090903,0.265,0.265,0.246,0.26,1686000
8126,20090903,0.24,0.24,0.24,0.24,0
8128,20090903,0.069,0.074,0.069,0.074,1608000
8129,20090903,0.082,0.085,0.081,0.082,24120000
8130,20090903,0.27,0.33,0.26,0.295,3356000
8131,20090903,0.295,0.295,0.295,0.295,0
8136,20090903,0.37,0.39,0.37,0.375,11552000
8137,20090903,0.61,0.63,0.61,0.63,352000
8139,20090903,0.113,0.113,0.113,0.113,0
8141,20090903,0.00,0.00,0.00,0.00,0
8143,20090903,0.054,0.054,0.054,0.054,520000
8148,20090903,0.31,0.31,0.31,0.31,0
8149,20090903,1.40,1.40,1.40,1.40,0
8150,20090903,0.295,0.295,0.27,0.28,5030000
8151,20090903,0.24,0.24,0.24,0.24,80000
8153,20090903,0.26,0.27,0.26,0.265,1914000
8155,20090903,0.15,0.164,0.15,0.156,10200755
8158,20090903,0.233,0.249,0.233,0.246,8190000
8167,20090903,0.105,0.106,0.10,0.10,2780000
8169,20090903,0.16,0.16,0.16,0.16,0
8171,20090903,0.117,0.117,0.117,0.117,0
8172,20090903,0.086,0.094,0.086,0.091,520000
8173,20090903,0.105,0.108,0.105,0.106,23040000
8175,20090903,0.131,0.131,0.131,0.131,0
8176,20090903,0.90,0.92,0.86,0.90,740000
8178,20090903,0.101,0.101,0.101,0.101,0
8180,20090903,1.56,1.56,1.56,1.56,0
8182,20090903,0.58,0.66,0.58,0.65,10445000
8186,20090903,0.128,0.128,0.121,0.123,1450000
8188,20090903,0.345,0.345,0.345,0.345,0
8189,20090903,0.51,0.51,0.45,0.51,860000
8190,20090903,0.125,0.125,0.125,0.125,1990000
8192,20090903,0.133,0.133,0.133,0.133,160000
8196,20090903,0.56,0.56,0.56,0.56,0
8197,20090903,0.11,0.11,0.11,0.11,0
8198,20090903,0.275,0.275,0.275,0.275,0
8199,20090903,20.50,21.15,20.50,21.05,2600500
8200,20090903,0.043,0.045,0.04,0.043,26576000
8201,20090903,0.00,0.00,0.00,0.00,0
8202,20090903,0.079,0.081,0.079,0.081,5430000
8203,20090903,0.80,0.84,0.80,0.83,2900000
8205,20090903,0.31,0.31,0.31,0.31,0
8206,20090903,1.03,1.04,1.03,1.04,267000
8208,20090903,1.10,1.12,1.07,1.07,132000
8210,20090903,0.33,0.33,0.33,0.33,480000
8211,20090903,0.077,0.077,0.077,0.077,0
8212,20090903,0.30,0.30,0.29,0.295,2115000
8213,20090903,0.082,0.085,0.078,0.08,1570000
8216,20090903,0.51,0.51,0.51,0.51,0
8217,20090903,3.28,3.28,3.26,3.44,54000
8220,20090903,0.091,0.091,0.089,0.09,2400000
8221,20090903,0.94,1.00,0.94,1.00,410000
8222,20090903,0.00,0.00,0.00,0.00,0
8225,20090903,0.54,0.54,0.54,0.54,10000
8226,20090903,0.225,0.225,0.225,0.225,0
8227,20090903,0.23,0.23,0.23,0.23,64000
8233,20090903,0.129,0.13,0.127,0.13,2069212
8247,20090903,2.26,2.26,2.26,2.26,0
8250,20090903,0.162,0.173,0.157,0.166,12686000
8251,20090903,0.58,0.59,0.57,0.59,160000
8253,20090903,0.29,0.30,0.29,0.30,300000
8258,20090903,0.136,0.137,0.135,0.136,1160000
8259,20090903,0.325,0.33,0.325,0.33,2870000
8262,20090903,3.10,3.10,3.10,3.10,0
8266,20090903,0.145,0.145,0.145,0.145,0
8270,20090903,0.37,0.405,0.355,0.395,1220000
8271,20090903,0.28,0.28,0.28,0.28,22000
8272,20090903,0.68,0.70,0.67,0.69,4170000
8273,20090903,0.82,0.85,0.75,0.83,20000
8277,20090903,11.96,12.30,11.96,12.24,885000
8279,20090903,0.38,0.38,0.37,0.38,508000
8285,20090903,1.76,1.86,1.76,1.82,1656000
8286,20090903,0.55,0.55,0.55,0.55,0
8287,20090903,5.60,5.60,5.60,5.60,10000
8290,20090903,1.12,1.12,1.12,1.12,0
8292,20090903,0.48,0.50,0.48,0.50,150000
8293,20090903,0.50,0.50,0.50,0.50,0
8298,20090903,0.285,0.285,0.285,0.285,0
8299,20090903,0.146,0.147,0.142,0.144,25564000
8301,20090903,0.285,0.30,0.285,0.30,200000
8306,20090903,0.26,0.265,0.255,0.265,7020000
8310,20090903,0.00,0.00,0.00,0.00,0
8313,20090903,0.00,0.00,0.00,0.00,0
8317,20090903,0.091,0.091,0.085,0.089,1240000
8319,20090903,1.68,1.68,1.68,1.68,0
8325,20090903,0.59,0.65,0.58,0.65,3030000
8329,20090903,1.42,1.48,1.41,1.46,1010000
8331,20090903,1.03,1.07,1.03,1.07,8000
8340,20090903,0.16,0.16,0.16,0.16,0
8348,20090903,1.05,1.07,1.05,1.07,220000
DJI,20090903,9306.21,9330.93,9262.30,9280.67,175204880
HSI,20090903,19526.891,19823.029,19526.891,19761.68,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
No comments:
Post a Comment