0001,20090902,90.10,90.40,89.60,90.20,3401899
0002,20090902,52.45,52.75,52.10,52.60,3412892
0003,20090902,17.44,17.50,17.10,17.38,10643134
0004,20090902,33.95,34.40,33.25,33.55,5648232
0005,20090902,81.20,81.50,80.30,80.65,33163634
0006,20090902,43.50,43.80,43.25,43.80,3060244
0007,20090902,0.51,0.55,0.50,0.55,1500000
0008,20090902,1.99,2.03,1.99,2.03,12377400
0009,20090902,0.174,0.175,0.166,0.169,7268000
0010,20090902,35.80,35.80,34.80,35.20,445075
0011,20090902,108.50,109.40,108.10,109.10,2127311
0012,20090902,45.50,45.80,44.70,45.45,3367328
0013,20090902,54.50,54.55,53.55,53.90,5450180
0014,20090902,18.00,18.08,17.70,17.96,858842
0015,20090902,0.66,0.68,0.66,0.68,744000
0016,20090902,103.90,103.90,102.10,103.00,6475825
0017,20090902,15.50,15.58,15.22,15.24,8108264
0018,20090902,0.92,0.92,0.92,0.92,0
0019,20090902,78.20,78.45,76.60,78.35,2653236
0020,20090902,21.35,21.50,20.85,20.90,200000
0021,20090902,0.90,1.05,0.88,0.92,23508000
0022,20090902,0.106,0.11,0.106,0.11,970000
0023,20090902,25.65,26.40,25.55,26.25,7326121
0024,20090902,0.24,0.245,0.24,0.241,1904000
0025,20090902,6.02,6.04,6.02,6.04,32000
0026,20090902,54.00,54.05,54.00,55.00,9600
0027,20090902,2.33,2.39,2.29,2.33,9472000
0028,20090902,4.16,4.25,4.12,4.20,1552000
0029,20090902,1.55,1.55,1.55,1.55,4000
0030,20090902,1.99,2.32,1.98,2.07,1578000
0031,20090902,0.71,0.72,0.70,0.71,4248000
0032,20090902,6.49,6.55,6.49,6.55,17000
0033,20090902,0.98,1.08,0.98,1.06,204000
0034,20090902,7.81,7.96,7.81,7.88,1048000
0035,20090902,1.76,1.81,1.74,1.76,13067000
0036,20090902,0.88,0.88,0.86,0.86,168000
0037,20090902,0.24,0.24,0.24,0.24,0
0038,20090902,3.15,3.31,3.14,3.22,14704000
0039,20090902,0.415,0.415,0.40,0.405,410000
0040,20090902,0.85,0.85,0.85,0.85,0
0041,20090902,17.00,17.02,16.72,16.86,476915
0042,20090902,1.82,1.95,1.82,1.87,1352000
0043,20090902,0.29,0.32,0.29,0.315,5314000
0044,20090902,92.00,92.00,91.50,91.50,64300
0045,20090902,8.79,8.85,8.70,8.84,506535
0046,20090902,1.27,1.29,1.26,1.29,150000
0047,20090902,0.31,0.315,0.31,0.315,400000
0048,20090902,0.66,0.66,0.66,0.66,0
0049,20090902,4.92,4.93,4.92,4.92,50000
0050,20090902,6.40,6.40,6.30,6.35,45000
0051,20090902,6.00,6.00,6.00,6.00,4000
0052,20090902,6.50,6.52,6.33,6.33,377200
0053,20090902,73.35,74.00,72.20,72.80,131000
0054,20090902,23.35,23.55,23.25,23.45,650000
0055,20090902,0.161,0.164,0.161,0.163,4970000
0056,20090902,1.03,1.04,1.02,1.02,336000
0057,20090902,2.44,2.48,2.42,2.44,560000
0058,20090902,0.173,0.173,0.173,0.173,0
0059,20090902,0.64,0.67,0.56,0.64,7624000
0060,20090902,0.96,0.96,0.96,0.96,0
0061,20090902,2.59,2.62,2.53,2.61,4445000
0062,20090902,23.95,23.95,23.20,23.40,53600
0063,20090902,0.183,0.183,0.183,0.182,2000
0064,20090902,0.54,0.56,0.52,0.53,59410000
0065,20090902,0.73,0.75,0.73,0.75,472000
0066,20090902,26.05,26.35,25.85,26.15,1500798
0067,20090902,3.14,3.18,3.02,3.08,22524000
0068,20090902,3.35,3.35,3.35,3.35,0
0069,20090902,11.40,11.54,11.36,11.52,1765351
0070,20090902,0.126,0.131,0.124,0.126,1540000
0071,20090902,7.64,7.85,7.60,7.60,27000
0074,20090902,2.26,2.31,2.18,2.24,1786000
0075,20090902,1.32,1.32,1.32,1.32,0
0076,20090902,0.043,0.044,0.042,0.043,19088000
0077,20090902,1.19,1.19,1.19,1.19,10000
0078,20090902,2.40,2.43,2.39,2.40,1025900
0079,20090902,0.34,0.34,0.34,0.34,0
0080,20090902,0.00,0.00,0.00,0.00,0
0081,20090902,3.75,3.75,3.75,3.75,0
0082,20090902,1.02,1.18,1.01,1.16,111288000
0083,20090902,13.18,13.20,12.90,12.92,5866612
0084,20090902,0.53,0.53,0.53,0.53,30000
0085,20090902,0.81,0.90,0.81,0.85,130500
0086,20090902,6.40,6.40,6.19,6.22,122000
0087,20090902,15.04,15.26,14.70,15.00,221905
0088,20090902,3.85,3.91,3.85,3.91,186000
0089,20090902,2.70,2.70,2.70,2.70,24125
0090,20090902,2.10,2.17,2.10,2.15,770000
0091,20090902,0.106,0.115,0.102,0.113,46510000
0092,20090902,0.27,0.275,0.265,0.275,6679609
0093,20090902,1.01,1.03,1.01,1.03,108000
0094,20090902,1.66,1.66,1.59,1.59,648000
0095,20090902,0.31,0.31,0.31,0.31,0
0096,20090902,153.50,153.50,153.50,153.50,0
0097,20090902,0.63,0.64,0.63,0.64,1982000
0098,20090902,1.55,1.75,1.55,1.75,236000
0099,20090902,1.03,1.03,1.03,1.03,0
0100,20090902,3.18,3.28,3.15,3.28,1289222
0101,20090902,24.80,24.80,24.15,24.50,4810334
0102,20090902,1.28,1.28,1.28,1.39,20000
0103,20090902,0.79,0.80,0.78,0.79,1044000
0104,20090902,0.72,0.72,0.72,0.72,1880
0105,20090902,17.10,17.10,17.10,17.10,0
0106,20090902,0.275,0.275,0.265,0.275,800000
0107,20090902,3.20,3.26,3.19,3.24,3090000
0108,20090902,2.06,2.06,2.06,2.06,18000
0109,20090902,0.79,0.84,0.79,0.80,3204505
0110,20090902,0.32,0.32,0.32,0.32,0
0111,20090902,2.00,2.01,1.95,2.00,298000
0112,20090902,1.58,1.58,1.58,1.58,0
0113,20090902,3.85,3.85,3.77,3.78,280500
0114,20090902,0.84,0.84,0.84,0.84,150000
0115,20090902,0.12,0.12,0.12,0.12,0
0116,20090902,6.21,6.21,6.15,6.21,102000
0117,20090902,0.50,0.50,0.50,0.51,10000
0118,20090902,0.50,0.52,0.50,0.50,206000
0119,20090902,6.50,6.58,6.10,6.31,26243000
0120,20090902,0.255,0.255,0.255,0.255,100000
0121,20090902,0.134,0.138,0.134,0.137,1020000
0122,20090902,0.38,0.395,0.38,0.395,787000
0123,20090902,1.40,1.48,1.40,1.44,31658100
0124,20090902,1.38,1.38,1.32,1.36,1276000
0125,20090902,2.73,2.74,2.69,2.70,832000
0126,20090902,1.80,1.86,1.80,1.86,658000
0127,20090902,14.10,14.10,13.52,13.70,461692
0128,20090902,0.34,0.345,0.33,0.345,262000
0129,20090902,0.085,0.086,0.084,0.084,6304557
0130,20090902,0.93,0.93,0.93,0.93,10000
0131,20090902,1.89,1.93,1.87,1.93,343000
0132,20090902,0.191,0.205,0.19,0.205,121000
0133,20090902,16.00,16.20,15.84,15.90,494000
0135,20090902,5.99,6.06,5.93,5.94,23364500
0136,20090902,1.48,1.49,1.38,1.40,1876000
0137,20090902,2.29,2.35,2.26,2.32,497438
0138,20090902,0.77,0.77,0.77,0.77,50600
0139,20090902,0.125,0.128,0.124,0.128,800000
0140,20090902,0.15,0.15,0.15,0.15,0
0141,20090902,0.70,0.70,0.70,0.70,0
0142,20090902,4.80,4.98,4.75,4.82,5986000
0143,20090902,0.049,0.049,0.049,0.049,114000
0144,20090902,24.70,25.15,24.40,25.00,5643976
0145,20090902,2.07,2.27,2.07,2.16,815000
0146,20090902,1.66,1.66,1.66,1.66,0
0147,20090902,0.87,1.17,0.84,1.06,22020000
0148,20090902,25.00,27.40,24.50,27.20,1970007
0149,20090902,0.20,0.202,0.195,0.198,5210000
0151,20090902,4.10,4.12,4.05,4.08,10759000
0152,20090902,0.58,0.58,0.57,0.58,25637500
0154,20090902,0.92,0.93,0.90,0.91,1799000
0155,20090902,0.105,0.106,0.102,0.103,21155000
0156,20090902,0.148,0.153,0.147,0.153,1492000
0157,20090902,1.28,1.29,1.28,1.29,100000
0158,20090902,63.00,63.00,63.00,63.00,0
0159,20090902,1.19,1.19,1.17,1.17,708000
0160,20090902,2.46,2.46,2.44,2.44,244000
0161,20090902,2.01,2.08,2.01,2.05,204000
0162,20090902,0.37,0.37,0.37,0.37,2080000
0163,20090902,1.12,1.12,1.10,1.11,214000
0164,20090902,0.42,0.44,0.42,0.43,430000
0165,20090902,18.00,18.44,17.84,18.00,5023375
0166,20090902,0.37,0.38,0.365,0.375,50138000
0167,20090902,0.194,0.194,0.194,0.194,100000
0168,20090902,27.00,28.00,26.55,27.80,2360490
0169,20090902,0.32,0.33,0.32,0.33,98000
0170,20090902,4.45,4.45,4.45,4.45,10000
0171,20090902,1.25,1.27,1.25,1.25,2762000
0172,20090902,0.51,0.52,0.50,0.51,1020000
0173,20090902,2.20,2.26,2.16,2.19,8092000
0174,20090902,0.64,0.64,0.64,0.64,50000
0175,20090902,1.81,1.86,1.80,1.81,26549900
0176,20090902,0.168,0.172,0.167,0.169,705835
0177,20090902,6.05,6.16,6.00,6.06,2890000
0178,20090902,3.25,3.31,3.22,3.24,848000
0179,20090902,3.09,3.10,3.00,3.05,4556300
0180,20090902,0.38,0.38,0.38,0.38,0
0181,20090902,0.50,0.52,0.50,0.52,80000
0182,20090902,0.70,0.72,0.69,0.71,16306000
0183,20090902,4.90,4.90,4.90,4.90,0
0184,20090902,3.50,3.64,3.50,3.53,203000
0185,20090902,0.08,0.092,0.08,0.091,5460000
0186,20090902,0.70,0.70,0.70,0.70,0
0187,20090902,1.89,1.90,1.85,1.90,310000
0188,20090902,0.16,0.16,0.16,0.16,0
0189,20090902,0.85,0.88,0.82,0.83,2106000
0190,20090902,0.57,0.60,0.56,0.59,12757735
0191,20090902,0.40,0.41,0.395,0.41,3412000
0192,20090902,0.01,0.01,0.01,0.01,0
0193,20090902,0.041,0.043,0.041,0.042,56705000
0194,20090902,5.97,6.00,5.97,5.98,138000
0195,20090902,2.31,2.32,2.30,2.30,410000
0196,20090902,1.75,1.77,1.74,1.75,1383931
0197,20090902,0.435,0.44,0.43,0.435,20855000
0198,20090902,0.249,0.25,0.242,0.246,3316000
0199,20090902,1.10,1.10,1.03,1.09,36000
0200,20090902,4.69,4.77,4.56,4.62,10059666
0201,20090902,0.131,0.136,0.13,0.13,2298000
0202,20090902,0.087,0.091,0.087,0.088,83025000
0203,20090902,3.53,3.59,3.50,3.50,14865650
0204,20090902,1.40,1.43,1.39,1.43,916000
0205,20090902,0.163,0.174,0.163,0.17,1052000
0207,20090902,0.75,0.75,0.75,0.75,0
0208,20090902,1.30,1.34,1.25,1.27,26090000
0209,20090902,0.61,0.61,0.61,0.61,0
0210,20090902,5.08,5.20,5.00,5.16,3733668
0211,20090902,0.016,0.016,0.016,0.016,0
0212,20090902,10.50,10.50,10.50,10.50,0
0213,20090902,0.40,0.40,0.385,0.40,152000
0214,20090902,0.79,0.79,0.75,0.75,53554
0215,20090902,1.19,1.20,1.18,1.19,4336000
0216,20090902,0.97,0.97,0.93,0.94,124000
0217,20090902,0.56,0.57,0.56,0.57,1364000
0218,20090902,3.70,3.78,3.68,3.70,1700000
0219,20090902,0.68,0.70,0.68,0.70,124000
0220,20090902,4.32,4.34,4.25,4.27,2788000
0221,20090902,0.235,0.235,0.227,0.229,7264000
0222,20090902,3.35,3.49,3.24,3.27,1814000
0223,20090902,0.435,0.435,0.435,0.435,0
0224,20090902,0.55,0.55,0.55,0.55,0
0225,20090902,4.30,4.30,4.30,4.30,0
0226,20090902,2.88,2.90,2.85,2.88,799000
0227,20090902,1.01,1.02,1.00,1.01,1336000
0228,20090902,0.435,0.475,0.425,0.46,72302000
0229,20090902,0.65,0.67,0.65,0.67,631000
0230,20090902,1.80,1.84,1.76,1.78,10860000
0231,20090902,0.139,0.14,0.139,0.141,840000
0232,20090902,0.255,0.255,0.25,0.25,6990000
0233,20090902,0.82,0.82,0.80,0.82,32770000
0234,20090902,0.128,0.128,0.128,0.128,0
0235,20090902,0.27,0.34,0.265,0.325,253830304
0236,20090902,1.08,1.08,1.08,1.09,30000
0237,20090902,4.10,4.10,4.10,4.10,0
0239,20090902,1.28,1.30,1.28,1.31,132500
0240,20090902,0.285,0.305,0.28,0.285,7230000
0241,20090902,0.23,0.27,0.23,0.235,224000
0242,20090902,5.20,5.30,5.16,5.23,6668091
0243,20090902,0.31,0.325,0.31,0.325,354000
0244,20090902,0.26,0.26,0.26,0.26,0
0245,20090902,0.079,0.082,0.078,0.08,10532000
0246,20090902,6.90,7.19,6.81,7.17,1637000
0247,20090902,27.80,27.80,27.80,27.80,0
0248,20090902,0.245,0.245,0.245,0.245,0
0250,20090902,0.045,0.046,0.043,0.043,11710000
0251,20090902,3.10,3.20,3.10,3.16,28000
0252,20090902,1.573,1.573,1.573,1.573,0
0253,20090902,0.92,0.92,0.92,0.92,0
0254,20090902,0.211,0.23,0.207,0.214,4370000
0255,20090902,3.31,3.31,3.25,3.26,34000
0256,20090902,0.72,0.73,0.70,0.73,6788000
0257,20090902,2.84,2.84,2.78,2.80,4770000
0258,20090902,3.30,3.31,3.26,3.30,1208000
0259,20090902,0.42,0.42,0.42,0.42,0
0260,20090902,0.25,0.255,0.25,0.255,590000
0261,20090902,0.01,0.01,0.01,0.01,48160000
0262,20090902,0.40,0.40,0.40,0.40,325000
0263,20090902,0.162,0.162,0.156,0.157,24085600
0264,20090902,0.50,0.52,0.50,0.51,100000
0265,20090902,0.53,0.53,0.53,0.53,0
0266,20090902,6.50,6.50,6.50,6.50,0
0267,20090902,20.50,20.85,19.90,19.98,9793571
0268,20090902,1.23,1.24,1.20,1.21,5786000
0269,20090902,0.121,0.121,0.117,0.12,18100000
0270,20090902,3.82,3.84,3.78,3.80,12510699
0271,20090902,0.58,0.58,0.58,0.58,0
0272,20090902,4.34,4.54,4.32,4.45,13782990
0273,20090902,1.14,1.14,1.10,1.12,5934173
0274,20090902,0.44,0.455,0.44,0.44,8550800
0275,20090902,0.50,0.50,0.49,0.495,346928
0276,20090902,2.80,2.83,2.77,2.80,5817200
0277,20090902,3.45,3.45,3.45,3.45,0
0278,20090902,2.10,2.10,2.10,2.10,0
0279,20090902,1.18,1.18,1.14,1.16,286200
0280,20090902,0.83,0.83,0.83,0.83,30000
0281,20090902,0.335,0.345,0.33,0.335,1258000
0282,20090902,1.01,1.02,1.00,1.00,770000
0283,20090902,2.84,2.95,2.84,2.93,72600
0285,20090902,3.77,3.82,3.67,3.71,10991000
0286,20090902,0.295,0.30,0.29,0.295,1172005
0287,20090902,3.60,3.60,3.60,3.60,0
0288,20090902,0.54,0.54,0.54,0.54,60000
0289,20090902,9.97,9.97,9.97,9.97,1000
0290,20090902,0.405,0.435,0.405,0.435,1890000
0291,20090902,18.02,18.10,17.62,17.66,3769334
0292,20090902,0.04,0.042,0.04,0.042,3752601
0293,20090902,11.02,11.28,11.00,11.06,2664388
0294,20090902,1.35,1.35,1.35,1.35,58000
0295,20090902,0.043,0.049,0.042,0.048,398886016
0296,20090902,0.79,0.79,0.76,0.76,285000
0297,20090902,3.52,3.62,3.50,3.54,11533000
0298,20090902,0.37,0.38,0.365,0.38,2382000
0299,20090902,0.81,0.85,0.80,0.84,1564000
0300,20090902,6.10,6.20,6.04,6.10,573404
0302,20090902,69.10,69.40,68.05,68.85,387689
0303,20090902,61.00,63.35,60.80,63.30,317518
0304,20090902,1.50,1.50,1.50,1.50,0
0305,20090902,0.86,0.86,0.86,0.86,0
0306,20090902,1.04,1.07,1.04,1.05,20000
0307,20090902,0.102,0.102,0.094,0.097,1240000
0308,20090902,1.51,1.52,1.50,1.50,19846852
0309,20090902,0.245,0.255,0.245,0.246,781000
0310,20090902,0.78,0.78,0.78,0.78,20000
0311,20090902,0.83,0.84,0.79,0.81,284000
0313,20090902,0.38,0.41,0.38,0.395,33040000
0315,20090902,6.04,6.05,5.95,6.03,56500
0316,20090902,35.80,39.10,35.00,38.50,1753552
0317,20090902,15.60,15.60,15.20,15.24,738000
0318,20090902,0.198,0.198,0.19,0.193,29480000
0319,20090902,1.52,1.64,1.51,1.63,176000
0320,20090902,0.66,0.66,0.66,0.66,0
0321,20090902,6.01,6.28,6.01,6.24,876000
0322,20090902,14.04,14.18,13.74,13.86,1719167
0323,20090902,4.70,4.79,4.65,4.68,28636000
0326,20090902,0.197,0.212,0.186,0.188,37770076
0328,20090902,2.47,2.47,2.47,2.47,0
0329,20090902,0.16,0.16,0.152,0.154,4772000
0330,20090902,45.50,46.70,45.50,46.30,14496349
0332,20090902,0.12,0.12,0.117,0.117,1948000
0333,20090902,0.36,0.375,0.335,0.375,3154000
0334,20090902,0.305,0.32,0.30,0.30,1400000
0335,20090902,0.90,0.93,0.90,0.93,62000
0336,20090902,7.93,8.05,7.91,7.99,1720873
0337,20090902,2.73,2.79,2.62,2.78,472000
0338,20090902,3.26,3.28,3.16,3.21,36602000
0339,20090902,0.37,0.37,0.32,0.325,190000
0340,20090902,0.355,0.355,0.34,0.345,25396000
0341,20090902,16.64,16.64,16.50,16.56,276000
0342,20090902,0.68,0.72,0.65,0.70,3132000
0343,20090902,0.46,0.46,0.45,0.45,263000
0345,20090902,4.49,4.49,4.40,4.41,191750
0346,20090902,0.70,0.75,0.69,0.70,45540000
0347,20090902,14.30,14.46,14.10,14.20,15412715
0348,20090902,0.174,0.18,0.174,0.176,240000
0349,20090902,15.54,15.60,15.26,15.46,566409
0350,20090902,1.85,1.90,1.83,1.90,1451000
0351,20090902,0.182,0.182,0.182,0.182,0
0352,20090902,0.38,0.38,0.38,0.38,0
0353,20090902,0.169,0.172,0.163,0.163,49130000
0355,20090902,0.41,0.41,0.40,0.405,1090000
0356,20090902,0.48,0.48,0.48,0.48,0
0357,20090902,5.42,5.42,5.20,5.29,223000
0358,20090902,15.92,16.50,15.92,16.28,24838572
0359,20090902,0.68,0.68,0.68,0.68,1356000
0360,20090902,1.51,1.51,1.48,1.51,80000
0361,20090902,0.35,0.35,0.345,0.35,166000
0362,20090902,0.194,0.202,0.194,0.195,57965000
0363,20090902,38.00,38.60,37.30,37.35,1550517
0364,20090902,0.35,0.355,0.35,0.355,3421000
0365,20090902,0.20,0.20,0.20,0.20,0
0366,20090902,4.00,4.00,3.98,4.00,60000
0367,20090902,0.57,0.57,0.54,0.55,1188000
0368,20090902,3.33,3.45,3.33,3.44,1083500
0369,20090902,1.88,1.88,1.86,1.86,771677
0370,20090902,0.041,0.043,0.04,0.043,13598000
0371,20090902,1.55,1.57,1.48,1.50,10818000
0372,20090902,0.465,0.47,0.46,0.46,354927
0373,20090902,16.50,16.70,16.50,16.50,8000
0374,20090902,2.02,2.02,1.98,1.99,118000
0375,20090902,4.10,4.10,4.10,4.09,45000
0376,20090902,0.10,0.10,0.10,0.10,0
0377,20090902,0.80,0.80,0.80,0.80,0
0378,20090902,1.72,1.72,1.72,1.72,0
0379,20090902,0.275,0.285,0.275,0.285,710000
0380,20090902,0.056,0.057,0.055,0.057,3120000
0381,20090902,0.225,0.225,0.216,0.225,10600000
0382,20090902,0.27,0.285,0.27,0.285,4474000
0383,20090902,1.20,1.20,1.20,1.20,0
0384,20090902,2.13,2.13,2.08,2.12,3778000
0385,20090902,0.285,0.29,0.28,0.28,2004000
0386,20090902,6.56,6.66,6.51,6.59,266720560
0387,20090902,0.55,0.55,0.55,0.55,0
0388,20090902,134.00,134.80,133.50,134.40,4995611
0390,20090902,6.66,6.80,6.66,6.72,18054000
0391,20090902,0.495,0.54,0.47,0.465,2812000
0392,20090902,37.25,37.30,36.50,37.10,1798812
0393,20090902,2.34,2.45,2.30,2.41,1767400
0395,20090902,8.90,9.36,8.21,8.90,4185800
0396,20090902,1.14,1.18,1.14,1.18,80000
0397,20090902,0.57,0.57,0.56,0.57,522000
0398,20090902,1.50,1.56,1.50,1.56,64000
0399,20090902,0.375,0.375,0.36,0.36,12924400
0402,20090902,0.40,0.405,0.39,0.40,1330000
0403,20090902,0.56,0.57,0.55,0.56,406000
0404,20090902,0.73,0.73,0.72,0.73,176000
0405,20090902,2.74,2.79,2.73,2.76,524600
0406,20090902,1.10,1.11,1.08,1.11,432000
0408,20090902,4.85,4.85,4.54,4.54,462000
0409,20090902,0.41,0.415,0.41,0.41,10637000
0410,20090902,4.03,4.10,4.03,4.06,12864000
0411,20090902,3.60,3.75,3.60,3.75,138000
0412,20090902,0.80,0.81,0.75,0.78,6977700
0413,20090902,0.36,0.395,0.345,0.37,13184000
0416,20090902,3.36,3.36,3.36,3.36,0
0417,20090902,2.09,2.09,2.01,2.05,40000
0418,20090902,0.355,0.36,0.355,0.36,461150
0419,20090902,0.048,0.05,0.046,0.047,84500000
0420,20090902,1.03,1.03,0.98,1.01,576000
0422,20090902,1.00,1.00,0.98,0.99,528000
0423,20090902,1.56,1.56,1.56,1.56,10000
0425,20090902,6.90,7.00,6.61,6.66,4813026
0426,20090902,0.259,0.259,0.259,0.259,0
0428,20090902,4.84,4.84,4.80,4.82,466000
0430,20090902,0.105,0.105,0.098,0.098,1170000
0431,20090902,0.35,0.35,0.35,0.35,16000
0432,20090902,2.06,2.08,2.05,2.08,400000
0433,20090902,0.485,0.49,0.435,0.44,86821560
0435,20090902,1.87,1.87,1.84,1.85,2093000
0438,20090902,0.49,0.50,0.485,0.495,224000
0439,20090902,0.025,0.025,0.025,0.025,0
0440,20090902,41.90,42.25,41.00,42.00,327200
0444,20090902,0.60,0.62,0.60,0.62,24000
0448,20090902,0.54,0.55,0.52,0.55,1449000
0449,20090902,2.80,2.80,2.60,2.80,350000
0450,20090902,2.05,2.05,1.98,1.98,1224000
0451,20090902,1.67,1.67,1.67,1.67,0
0455,20090902,0.63,0.65,0.59,0.65,776000
0456,20090902,0.265,0.265,0.265,0.265,0
0457,20090902,0.72,0.75,0.67,0.73,1139000
0458,20090902,1.38,1.38,1.25,1.30,997000
0462,20090902,0.54,0.55,0.53,0.55,752000
0464,20090902,0.50,0.50,0.48,0.49,468000
0467,20090902,0.41,0.42,0.41,0.42,1026000
0469,20090902,0.21,0.21,0.21,0.21,100000
0471,20090902,0.094,0.094,0.091,0.093,3915000
0472,20090902,0.455,0.495,0.45,0.495,530000
0474,20090902,1.20,1.20,1.20,1.20,0
0475,20090902,0.46,0.47,0.42,0.45,366000
0476,20090902,0.53,0.55,0.52,0.53,430000
0477,20090902,1.05,1.05,0.96,0.96,2940000
0479,20090902,0.025,0.025,0.025,0.025,0
0480,20090902,3.08,3.15,3.03,3.05,1195200
0482,20090902,0.96,0.98,0.96,0.99,88000
0483,20090902,1.33,1.38,1.32,1.37,2046000
0485,20090902,0.32,0.335,0.32,0.335,10000
0487,20090902,0.34,0.35,0.34,0.345,672000
0488,20090902,0.124,0.126,0.123,0.126,7878000
0489,20090902,8.10,8.23,7.95,8.07,22457420
0491,20090902,0.038,0.039,0.038,0.039,1514000
0493,20090902,2.17,2.19,2.09,2.12,97309104
0494,20090902,25.00,25.40,24.70,24.85,9051555
0495,20090902,0.18,0.18,0.18,0.18,0
0496,20090902,1.22,1.25,1.22,1.25,123000
0497,20090902,0.195,0.197,0.189,0.192,39630000
0498,20090902,0.325,0.34,0.32,0.34,11086000
0499,20090902,1.30,1.30,1.30,1.30,0
0500,20090902,0.56,0.59,0.56,0.59,1220411
0501,20090902,0.00,0.00,0.00,0.00,0
0502,20090902,0.58,0.58,0.58,0.58,0
0504,20090902,0.037,0.037,0.035,0.036,900000
0505,20090902,1.10,1.13,1.10,1.10,278000
0506,20090902,4.71,4.93,4.71,4.88,1358400
0508,20090902,1.05,1.05,1.05,1.06,4000
0509,20090902,0.275,0.28,0.275,0.28,200000
0511,20090902,33.00,33.00,32.70,32.95,168000
0512,20090902,0.44,0.46,0.43,0.435,244000
0513,20090902,1.00,1.00,0.97,0.99,126000
0515,20090902,0.61,0.66,0.61,0.66,8000
0516,20090902,0.16,0.16,0.16,0.154,224000
0517,20090902,3.15,3.15,3.08,3.10,1200600
0518,20090902,1.50,1.50,1.50,1.50,78000
0519,20090902,0.315,0.345,0.305,0.34,2235000
0521,20090902,0.54,0.54,0.54,0.54,20000
0522,20090902,47.95,50.80,47.95,48.45,293384
0524,20090902,0.42,0.42,0.42,0.42,23133
0525,20090902,3.31,3.35,3.25,3.27,5374000
0526,20090902,0.196,0.196,0.196,0.196,160000
0527,20090902,0.33,0.33,0.33,0.33,0
0528,20090902,0.30,0.32,0.30,0.32,120000
0528,20090902,0.30,0.32,0.30,0.32,120000
0529,20090902,1.30,1.30,1.30,1.30,0
0530,20090902,0.76,0.82,0.76,0.80,7237500
0531,20090902,1.42,1.42,1.37,1.40,1904000
0532,20090902,0.82,0.82,0.82,0.82,0
0533,20090902,2.00,2.03,1.96,2.03,336000
0535,20090902,0.141,0.147,0.14,0.141,1092000
0536,20090902,0.83,0.86,0.80,0.85,2558000
0538,20090902,5.25,5.25,4.93,5.07,3777000
0539,20090902,1.21,1.21,1.16,1.18,562000
0542,20090902,0.067,0.074,0.067,0.073,174000
0543,20090902,1.80,1.84,1.79,1.80,1826000
0544,20090902,0.043,0.048,0.042,0.047,256460000
0546,20090902,2.90,2.94,2.90,2.94,2060400
0547,20090902,0.159,0.169,0.153,0.156,30073428
0548,20090902,3.89,3.90,3.87,3.87,596099
0549,20090902,0.57,0.61,0.57,0.61,56000
0550,20090902,0.86,0.86,0.86,0.86,0
0551,20090902,20.65,21.50,20.40,21.30,1056900
0552,20090902,4.45,4.66,4.45,4.56,39675000
0553,20090902,1.98,1.98,1.89,1.90,1208000
0554,20090902,0.31,0.31,0.30,0.31,586000
0555,20090902,0.64,0.64,0.63,0.64,4402000
0556,20090902,1.18,1.30,1.15,1.30,399000
0557,20090902,0.62,0.66,0.62,0.66,106000
0558,20090902,0.60,0.60,0.60,0.64,80000
0559,20090902,0.41,0.42,0.405,0.405,1110000
0560,20090902,1.19,1.19,1.18,1.18,82000
0563,20090902,4.95,4.95,4.95,4.95,0
0565,20090902,0.25,0.25,0.246,0.246,435000
0566,20090902,1.35,1.40,1.32,1.32,324000
0567,20090902,0.57,0.69,0.57,0.59,123000
0568,20090902,0.85,0.88,0.85,0.86,2181000
0568,20090902,0.85,0.88,0.85,0.86,2181000
0569,20090902,3.60,3.63,3.57,3.58,2097100
0570,20090902,0.76,0.79,0.75,0.75,4301000
0571,20090902,1.12,1.12,1.10,1.12,914000
0572,20090902,0.29,0.29,0.29,0.29,0
0573,20090902,2.32,2.33,2.30,2.32,77000
0575,20090902,0.228,0.233,0.22,0.231,9512000
0576,20090902,7.24,7.36,7.10,7.12,7117556
0577,20090902,0.57,0.57,0.57,0.57,11000
0578,20090902,0.58,0.63,0.58,0.63,3735600
0581,20090902,2.41,2.41,2.36,2.36,362000
0582,20090902,1.60,1.60,1.60,1.60,0
0583,20090902,1.21,1.21,1.21,1.21,2000
0585,20090902,0.41,0.445,0.405,0.415,83831280
0586,20090902,0.00,0.00,0.00,0.00,0
0587,20090902,1.05,1.07,1.05,1.06,5806000
0588,20090902,2.70,2.79,2.65,2.68,3844000
0589,20090902,18.10,18.54,17.90,18.20,1789900
0590,20090902,3.56,3.65,3.56,3.65,50000
0592,20090902,0.39,0.44,0.39,0.425,31646000
0593,20090902,3.82,3.87,3.80,3.81,485900
0595,20090902,0.385,0.41,0.385,0.41,430000
0597,20090902,0.158,0.16,0.158,0.16,7868560
0598,20090902,1.86,1.89,1.83,1.88,2695000
0599,20090902,0.745,0.745,0.745,0.745,0
0600,20090902,0.25,0.255,0.25,0.25,900000
0601,20090902,0.20,0.20,0.187,0.192,324000
0602,20090902,0.365,0.365,0.365,0.365,0
0603,20090902,0.46,0.495,0.455,0.49,3700000
0604,20090902,2.88,2.93,2.82,2.88,16176500
0605,20090902,0.355,0.355,0.35,0.35,556000
0606,20090902,5.14,5.30,5.14,5.26,2621004
0607,20090902,0.48,0.48,0.48,0.48,0
0608,20090902,1.74,1.74,1.74,1.74,0
0609,20090902,0.52,0.52,0.52,0.52,0
0610,20090902,1.36,1.40,1.25,1.32,324000
0611,20090902,0.59,0.61,0.59,0.61,1220000
0612,20090902,0.096,0.096,0.095,0.095,388000
0613,20090902,0.089,0.09,0.086,0.086,3094800
0616,20090902,0.075,0.075,0.071,0.072,7230700
0617,20090902,1.65,1.68,1.63,1.66,23343
0618,20090902,0.242,0.242,0.242,0.242,180000
0619,20090902,0.078,0.078,0.077,0.078,2400000
0620,20090902,0.045,0.046,0.044,0.045,5760000
0621,20090902,1.71,1.71,1.67,1.67,103000
0622,20090902,0.109,0.112,0.108,0.111,6571614
0623,20090902,1.45,1.48,1.40,1.42,1579100
0625,20090902,2.73,2.81,2.73,2.78,287500
0626,20090902,4.11,4.12,4.07,4.12,164400
0627,20090902,0.014,0.014,0.014,0.014,0
0628,20090902,0.248,0.255,0.243,0.25,1385600
0629,20090902,1.07,1.10,1.06,1.07,395000
0630,20090902,0.226,0.30,0.226,0.295,64106000
0632,20090902,0.54,0.54,0.52,0.54,165000
0635,20090902,2.05,2.06,2.02,2.05,147000
0636,20090902,3.16,3.20,3.15,3.18,1028000
0637,20090902,0.81,0.83,0.80,0.83,518000
0638,20090902,1.35,1.35,1.35,1.35,14000
0639,20090902,4.82,4.89,4.52,4.61,60842500
0641,20090902,2.00,2.18,2.00,2.17,914600
0643,20090902,0.29,0.29,0.29,0.29,0
0645,20090902,0.86,0.87,0.85,0.85,292515
0646,20090902,0.175,0.175,0.175,0.175,0
0647,20090902,0.14,0.146,0.14,0.146,676000
0648,20090902,0.058,0.058,0.056,0.058,18294000
0650,20090902,0.435,0.435,0.42,0.42,210000
0651,20090902,0.51,0.53,0.50,0.52,10505800
0653,20090902,5.45,5.45,5.18,5.30,495000
0655,20090902,0.70,0.70,0.69,0.69,320875
0656,20090902,5.90,6.25,5.90,6.07,14573200
0657,20090902,0.28,0.30,0.28,0.30,802000
0658,20090902,16.02,16.28,16.00,16.20,4284425
0659,20090902,15.44,16.00,14.80,15.74,728000
0660,20090902,0.23,0.236,0.22,0.229,750000
0661,20090902,0.85,0.87,0.82,0.83,31566000
0662,20090902,2.57,2.57,2.52,2.53,193000
0663,20090902,0.138,0.138,0.129,0.134,5645000
0665,20090902,2.40,2.41,2.34,2.40,462627
0666,20090902,0.167,0.167,0.165,0.165,920000
0667,20090902,1.39,1.39,1.36,1.37,768000
0668,20090902,1.69,1.82,1.69,1.82,594000
0669,20090902,7.04,7.14,6.82,6.97,5671500
0670,20090902,2.33,2.40,2.23,2.27,7554400
0672,20090902,3.13,3.14,3.08,3.10,558000
0673,20090902,0.46,0.465,0.435,0.465,171000
0674,20090902,0.315,0.325,0.305,0.325,120472000
0675,20090902,0.25,0.295,0.24,0.24,214000
0676,20090902,1.35,1.35,1.33,1.33,72000
0677,20090902,0.365,0.37,0.365,0.365,130000
0678,20090902,2.09,2.09,1.97,2.08,6410424
0679,20090902,0.365,0.365,0.365,0.365,0
0680,20090902,0.072,0.072,0.071,0.071,15100000
0681,20090902,0.26,0.27,0.248,0.255,3434000
0682,20090902,4.73,4.96,4.70,4.89,9300501
0683,20090902,36.00,36.45,34.80,35.45,1490613
0684,20090902,1.47,1.48,1.47,1.47,162000
0685,20090902,1.14,1.14,1.14,1.14,0
0686,20090902,0.65,0.76,0.65,0.76,20000
0687,20090902,1.02,1.10,1.02,1.03,1152000
0688,20090902,15.80,16.02,15.52,15.64,39358432
0689,20090902,0.275,0.285,0.265,0.275,17440000
0690,20090902,0.065,0.065,0.065,0.065,0
0691,20090902,4.45,4.45,4.30,4.30,5526000
0692,20090902,0.32,0.32,0.25,0.25,264000
0693,20090902,1.42,1.42,1.42,1.42,0
0694,20090902,4.32,4.40,4.30,4.31,5671000
0696,20090902,5.30,5.32,5.25,5.25,569000
0697,20090902,1.38,1.42,1.36,1.39,31482000
0698,20090902,0.224,0.224,0.222,0.223,350000
0700,20090902,115.00,115.30,112.60,114.70,2305898
0701,20090902,0.182,0.19,0.182,0.19,520000
0702,20090902,0.228,0.228,0.212,0.225,11425000
0703,20090902,0.35,0.375,0.35,0.375,696000
0704,20090902,0.385,0.395,0.365,0.39,654000
0705,20090902,2.62,2.62,2.45,2.55,744000
0706,20090902,0.35,0.41,0.35,0.385,9180000
0707,20090902,0.36,0.365,0.355,0.365,1546000
0708,20090902,0.26,0.26,0.26,0.26,0
0709,20090902,2.10,2.17,2.06,2.13,2107250
0710,20090902,2.60,2.60,2.51,2.56,334000
0711,20090902,0.48,0.49,0.48,0.48,384000
0713,20090902,0.195,0.195,0.195,0.195,0
0715,20090902,0.57,0.58,0.56,0.58,3880000
0716,20090902,1.36,1.45,1.36,1.41,7502000
0717,20090902,0.42,0.42,0.405,0.415,1145200
0718,20090902,0.39,0.395,0.38,0.39,3250000
0719,20090902,2.38,2.41,2.33,2.38,680000
0720,20090902,0.36,0.36,0.35,0.345,380000
0721,20090902,0.09,0.09,0.09,0.09,0
0722,20090902,2.18,2.19,2.18,2.18,711700
0723,20090902,0.074,0.075,0.071,0.073,91900000
0724,20090902,0.236,0.238,0.218,0.228,8840000
0725,20090902,0.60,0.60,0.60,0.60,0
0726,20090902,0.51,0.52,0.48,0.52,588000
0727,20090902,0.63,0.64,0.61,0.61,5120000
0728,20090902,3.95,4.02,3.88,3.91,68086176
0729,20090902,0.13,0.135,0.13,0.135,3740000
0730,20090902,0.46,0.46,0.46,0.46,0
0731,20090902,0.79,0.80,0.78,0.78,288000
0732,20090902,8.39,8.42,8.30,8.36,267000
0733,20090902,1.87,1.95,1.85,1.90,1054000
0735,20090902,0.47,0.475,0.465,0.465,13220000
0736,20090902,0.122,0.129,0.122,0.128,27660000
0737,20090902,4.70,4.72,4.65,4.68,1222600
0738,20090902,0.98,0.99,0.98,0.99,52000
0739,20090902,2.23,2.23,2.14,2.22,1727000
0743,20090902,4.62,4.62,4.51,4.60,983000
0745,20090902,0.148,0.148,0.14,0.145,3222000
0746,20090902,1.77,1.80,1.70,1.75,528000
0747,20090902,0.60,0.60,0.60,0.60,0
0749,20090902,0.11,0.11,0.11,0.116,240000
0750,20090902,3.66,3.72,3.60,3.62,4052000
0751,20090902,2.70,2.72,2.52,2.70,7618000
0752,20090902,1.10,1.11,1.07,1.11,780000
0753,20090902,4.41,4.51,4.31,4.34,15019900
0754,20090902,11.72,12.12,11.68,12.04,6802000
0755,20090902,0.275,0.29,0.275,0.29,7754000
0756,20090902,0.87,0.87,0.87,0.87,0
0757,20090902,2.22,2.22,2.10,2.17,1887000
0758,20090902,0.32,0.345,0.31,0.345,710000
0759,20090902,0.17,0.17,0.17,0.17,32000
0760,20090902,0.57,0.59,0.56,0.58,10155000
0761,20090902,0.178,0.188,0.178,0.183,6416000
0762,20090902,10.56,10.70,10.38,10.40,27347644
0763,20090902,35.70,36.00,33.70,34.15,3301612
0764,20090902,0.48,0.64,0.48,0.55,879000
0765,20090902,0.44,0.465,0.44,0.465,220000
0766,20090902,0.232,0.265,0.23,0.26,6520000
0767,20090902,0.132,0.153,0.13,0.153,6400400
0768,20090902,0.07,0.07,0.07,0.07,164000
0769,20090902,1.40,1.42,1.38,1.42,7082000
0770,20090902,1.65,1.65,1.65,1.65,0
0771,20090902,1.54,1.54,1.53,1.53,478000
0773,20090902,8.20,8.38,8.08,8.23,3044200
0789,20090902,0.68,0.71,0.68,0.70,326000
0794,20090902,1.24,1.24,1.24,1.24,0
0800,20090902,3.40,3.50,3.31,3.43,2264996
0802,20090902,7.77,8.00,7.75,8.00,162000
0806,20090902,3.32,3.49,3.30,3.44,349000
0808,20090902,1.21,1.23,1.21,1.22,942000
0809,20090902,1.95,2.02,1.95,2.02,5194000
0810,20090902,0.20,0.22,0.198,0.213,21020000
0811,20090902,2.75,2.81,2.75,2.79,2507630
0812,20090902,0.275,0.275,0.27,0.275,270000
0813,20090902,11.90,12.56,11.84,11.98,28246588
0814,20090902,4.80,4.80,4.68,4.78,227205
0817,20090902,2.22,2.30,2.22,2.25,10406000
0818,20090902,1.72,1.79,1.70,1.73,5802000
0819,20090902,3.26,3.40,3.22,3.32,4304000
0820,20090902,6.61,6.75,6.60,6.73,91300
0822,20090902,0.36,0.365,0.355,0.355,742000
0823,20090902,17.00,17.14,16.94,17.08,5767309
0825,20090902,5.77,5.78,5.47,5.50,4809700
0826,20090902,2.30,2.30,2.28,2.28,224000
0828,20090902,1.58,1.59,1.56,1.58,1342000
0832,20090902,2.09,2.13,2.00,2.01,1637800
0833,20090902,0.60,0.60,0.50,0.57,1672000
0834,20090902,1.22,1.22,1.22,1.24,60000
0835,20090902,0.35,0.35,0.345,0.35,1710000
0836,20090902,19.04,19.06,18.30,18.38,4052895
0838,20090902,0.73,0.73,0.65,0.72,3768000
0840,20090902,0.74,0.76,0.73,0.73,276000
0841,20090902,1.30,1.34,1.30,1.34,308000
0848,20090902,1.90,1.97,1.85,1.90,5571500
0850,20090902,0.38,0.395,0.37,0.39,15968000
0851,20090902,1.95,1.98,1.95,1.96,180000
0852,20090902,1.71,1.76,1.70,1.76,208000
0855,20090902,1.95,1.97,1.92,1.97,2550000
0856,20090902,1.29,1.31,1.28,1.31,4616000
0857,20090902,8.52,8.61,8.47,8.51,106298120
0858,20090902,1.97,1.97,1.97,1.97,0
0859,20090902,0.445,0.445,0.445,0.445,0
0860,20090902,0.88,0.91,0.87,0.90,4050000
0861,20090902,6.50,6.68,6.47,6.63,1941000
0862,20090902,3.74,3.74,3.74,3.74,0
0866,20090902,1.90,2.05,1.90,1.95,6602000
0868,20090902,5.20,5.20,5.01,5.05,20030030
0869,20090902,0.148,0.148,0.146,0.147,355000
0870,20090902,0.65,0.65,0.65,0.65,0
0874,20090902,3.85,3.94,3.80,3.88,1392000
0875,20090902,0.043,0.043,0.043,0.043,0
0876,20090902,0.55,0.55,0.55,0.55,0
0878,20090902,4.12,4.16,4.12,4.13,130488
0880,20090902,3.20,3.30,3.18,3.25,11260000
0882,20090902,4.59,4.68,4.55,4.64,1178000
0883,20090902,9.96,10.12,9.96,10.04,76817104
0885,20090902,0.109,0.117,0.106,0.113,76259504
0886,20090902,2.75,2.80,2.75,2.77,535000
0887,20090902,0.25,0.255,0.239,0.255,8050000
0888,20090902,0.65,0.65,0.65,0.65,0
0889,20090902,1.10,1.15,1.10,1.15,16000
0894,20090902,1.47,1.52,1.45,1.47,1040000
0896,20090902,0.74,0.74,0.74,0.74,202000
0897,20090902,0.101,0.101,0.097,0.099,39462000
0898,20090902,0.151,0.151,0.151,0.151,0
0899,20090902,0.255,0.255,0.238,0.243,14050000
0900,20090902,6.40,6.40,6.40,6.40,0
0901,20090902,0.074,0.076,0.074,0.076,2229000
0902,20090902,5.32,5.43,5.32,5.36,27462876
0903,20090902,4.30,4.34,4.02,4.15,3672427
0904,20090902,8.05,8.22,8.05,8.09,990000
0905,20090902,0.125,0.125,0.125,0.125,0
0906,20090902,0.00,0.00,0.00,0.00,0
0907,20090902,0.75,0.75,0.75,0.75,0
0908,20090902,0.62,0.62,0.58,0.60,4204000
0909,20090902,0.62,0.63,0.59,0.59,5186560
0910,20090902,0.31,0.315,0.31,0.315,21804000
0912,20090902,0.63,0.63,0.63,0.63,0
0913,20090902,0.48,0.48,0.44,0.45,4600109
0914,20090902,48.65,49.25,47.70,48.05,2895088
0915,20090902,0.70,0.72,0.68,0.68,2412000
0917,20090902,3.79,3.80,3.68,3.69,1364400
0918,20090902,0.16,0.16,0.16,0.16,0
0919,20090902,0.76,0.80,0.76,0.78,1307945
0921,20090902,1.84,1.91,1.79,1.88,1196500
0922,20090902,0.55,0.56,0.52,0.54,16380000
0925,20090902,0.85,0.85,0.77,0.78,16078000
0927,20090902,1.60,1.60,1.57,1.58,64000
0928,20090902,0.40,0.40,0.40,0.40,0
0929,20090902,0.52,0.54,0.52,0.53,580000
0931,20090902,0.375,0.38,0.37,0.38,3020000
0933,20090902,3.65,3.74,3.59,3.66,1010000
0934,20090902,2.28,2.46,2.24,2.40,5766000
0938,20090902,0.44,0.445,0.42,0.445,220000
0939,20090902,5.80,5.83,5.73,5.78,213450256
0941,20090902,75.45,75.45,74.55,74.70,20240092
0943,20090902,0.12,0.161,0.118,0.153,233656000
0945,20090902,154.30,155.40,153.80,154.90,470710
0952,20090902,0.34,0.34,0.34,0.34,0
0959,20090902,0.226,0.227,0.22,0.222,4944500
0963,20090902,1.27,1.27,1.27,1.27,0
0966,20090902,21.00,21.20,20.55,20.95,3392472
0968,20090902,3.58,3.58,3.55,3.56,93000
0969,20090902,0.75,0.75,0.72,0.75,188000
0970,20090902,0.38,0.385,0.375,0.385,2560000
0978,20090902,0.163,0.165,0.162,0.162,608000
0979,20090902,0.61,0.61,0.60,0.65,286000
0980,20090902,15.10,15.30,14.76,14.78,255712
0981,20090902,0.365,0.375,0.36,0.375,35013000
0982,20090902,3.30,3.30,3.30,3.30,4000
0983,20090902,8.85,8.95,8.70,8.90,807100
0984,20090902,13.30,13.30,13.14,13.14,6000
0985,20090902,0.27,0.28,0.265,0.275,7735360
0986,20090902,0.63,0.63,0.50,0.54,662000
0987,20090902,0.48,0.50,0.48,0.50,112000
0988,20090902,1.29,1.29,1.23,1.24,7134050
0989,20090902,0.168,0.168,0.16,0.168,854000
0990,20090902,0.90,1.01,0.90,0.94,14774200
0991,20090902,4.04,4.14,4.04,4.09,20974000
0992,20090902,3.41,3.44,3.33,3.42,24558020
0993,20090902,0.213,0.213,0.213,0.213,0
0995,20090902,4.45,4.45,4.28,4.41,3152000
0996,20090902,3.77,3.87,3.74,3.84,12624600
0997,20090902,1.39,1.39,1.39,1.39,0
0998,20090902,4.58,4.64,4.52,4.53,56377616
0999,20090902,0.79,0.84,0.79,0.83,2740000
1000,20090902,3.90,3.90,3.88,3.90,19000
1001,20090902,0.60,0.60,0.60,0.60,0
1003,20090902,2.04,2.06,1.92,1.97,6800000
1004,20090902,2.30,2.36,2.25,2.36,388560
1005,20090902,0.55,0.55,0.55,0.55,0
1008,20090902,4.65,4.70,4.01,4.11,208000
1010,20090902,0.32,0.32,0.32,0.32,0
1013,20090902,0.13,0.133,0.125,0.133,2504000
1031,20090902,0.30,0.315,0.30,0.305,5712000
1033,20090902,1.77,1.81,1.77,1.81,9860000
1036,20090902,8.00,8.00,8.00,8.00,0
1037,20090902,0.46,0.46,0.42,0.42,188000
1038,20090902,28.30,28.30,28.00,28.05,2098000
1041,20090902,0.026,0.026,0.025,0.026,79718000
1043,20090902,6.89,6.92,6.64,6.90,1098000
1044,20090902,43.00,43.30,41.15,41.70,1688937
1045,20090902,1.14,1.14,1.14,1.14,0
1046,20090902,0.078,0.082,0.078,0.081,1735000
1047,20090902,0.315,0.315,0.315,0.315,0
1049,20090902,1.70,1.70,1.70,1.70,0
1050,20090902,0.60,0.61,0.59,0.61,184000
1051,20090902,0.48,0.51,0.47,0.49,287684000
1052,20090902,2.90,2.92,2.85,2.92,514000
1053,20090902,2.80,2.91,2.80,2.82,3305400
1055,20090902,2.35,2.41,2.34,2.34,13448000
1058,20090902,0.35,0.35,0.35,0.35,0
1059,20090902,0.197,0.197,0.193,0.193,2100841
1060,20090902,0.455,0.50,0.45,0.49,4459052
1062,20090902,0.18,0.18,0.18,0.18,20000
1063,20090902,0.25,0.27,0.246,0.265,18360000
1064,20090902,0.67,0.67,0.67,0.67,0
1065,20090902,1.88,1.90,1.85,1.86,3036000
1068,20090902,13.30,13.42,13.10,13.24,7387960
1070,20090902,3.40,3.46,3.37,3.40,1119664
1071,20090902,2.45,2.51,2.43,2.46,5666000
1072,20090902,36.35,37.90,36.10,36.30,1094411
1073,20090902,0.83,0.83,0.83,0.90,52000
1076,20090902,0.295,0.295,0.295,0.295,0
1083,20090902,2.59,2.60,2.59,2.60,59000
1088,20090902,30.40,31.45,30.20,30.60,17660076
1093,20090902,4.20,4.56,4.19,4.50,9848000
1094,20090902,0.61,0.68,0.59,0.66,37680000
1097,20090902,0.90,0.90,0.90,0.90,110000
1098,20090902,5.94,5.98,5.85,5.95,196000
1100,20090902,1.00,1.00,1.00,1.00,10000
1104,20090902,0.65,0.65,0.63,0.63,600000
1105,20090902,0.62,0.71,0.61,0.70,3652000
1108,20090902,1.73,1.80,1.73,1.77,1310000
1109,20090902,16.20,16.54,15.82,15.90,17936000
1111,20090902,13.50,13.62,13.40,13.60,29000
1114,20090902,0.91,0.94,0.91,0.91,18265000
1116,20090902,0.60,0.63,0.60,0.63,372000
1118,20090902,0.31,0.31,0.31,0.31,0
1120,20090902,2.77,2.80,2.75,2.78,430000
1122,20090902,1.47,1.49,1.43,1.48,640000
1123,20090902,0.43,0.435,0.43,0.44,72000
1124,20090902,0.59,0.61,0.59,0.60,3646000
1125,20090902,0.25,0.255,0.249,0.25,2489000
1126,20090902,0.25,0.25,0.25,0.25,10000
1129,20090902,0.25,0.26,0.242,0.255,29148000
1130,20090902,0.135,0.135,0.132,0.134,11160000
1131,20090902,0.70,0.75,0.70,0.73,190000
1132,20090902,2.86,2.86,2.86,3.07,8000
1133,20090902,7.90,7.90,7.68,7.76,2883063
1135,20090902,12.20,12.20,12.20,12.20,154000
1136,20090902,3.70,3.70,3.55,3.62,104000
1137,20090902,2.05,2.06,2.05,2.05,944000
1138,20090902,9.68,9.83,9.63,9.79,6723006
1139,20090902,0.149,0.149,0.149,0.149,0
1140,20090902,0.82,0.82,0.81,0.81,156000
1141,20090902,0.25,0.275,0.242,0.25,92848000
1142,20090902,0.054,0.054,0.054,0.054,0
1149,20090902,0.66,0.66,0.66,0.66,0
1155,20090902,2.33,2.38,2.33,2.35,387000
1159,20090902,0.152,0.152,0.152,0.152,0
1160,20090902,0.43,0.43,0.43,0.43,0
1161,20090902,1.74,1.76,1.73,1.75,350000
1163,20090902,0.415,0.475,0.415,0.43,70846000
1164,20090902,0.20,0.20,0.193,0.195,3100000
1166,20090902,0.144,0.157,0.141,0.15,8931120
1168,20090902,1.45,1.51,1.44,1.46,27266000
1169,20090902,1.58,1.61,1.50,1.53,10752156
1170,20090902,0.79,0.80,0.74,0.80,1132000
1171,20090902,10.72,10.84,10.60,10.72,19861126
1172,20090902,0.175,0.175,0.175,0.175,0
1173,20090902,0.143,0.143,0.143,0.143,0
1174,20090902,1.26,1.30,1.25,1.30,4742014
1175,20090902,7.60,7.60,7.60,7.60,0
1176,20090902,1.20,1.26,1.20,1.23,3001000
1177,20090902,1.51,1.55,1.51,1.53,901333
1179,20090902,0.00,0.00,0.00,0.00,0
1180,20090902,0.028,0.028,0.026,0.027,30102100
1182,20090902,0.10,0.105,0.10,0.101,555000
1184,20090902,1.00,1.05,0.99,0.99,30000
1185,20090902,0.60,0.62,0.60,0.61,3576000
1186,20090902,11.14,11.22,11.08,11.14,8595100
1187,20090902,1.10,1.10,1.10,1.10,0
1188,20090902,0.177,0.177,0.177,0.188,114000
1189,20090902,0.041,0.043,0.04,0.042,10220000
1191,20090902,0.143,0.148,0.143,0.148,6800000
1192,20090902,0.206,0.215,0.201,0.213,5860000
1193,20090902,7.38,7.38,6.91,7.02,1751879
1194,20090902,0.76,0.79,0.75,0.76,5336000
1195,20090902,0.40,0.40,0.40,0.395,172000
1196,20090902,0.35,0.355,0.35,0.355,1187500
1198,20090902,0.87,0.90,0.87,0.87,264000
1199,20090902,12.28,12.28,11.60,11.74,5009325
1200,20090902,5.55,5.69,5.47,5.47,8128000
1201,20090902,1.68,1.68,1.68,1.68,6000
1202,20090902,1.55,1.59,1.54,1.55,570000
1203,20090902,0.96,0.96,0.92,0.94,40000
1205,20090902,2.11,2.18,2.10,2.17,8085000
1207,20090902,0.80,0.81,0.78,0.79,71700000
1208,20090902,1.88,1.96,1.88,1.93,2592000
1211,20090902,47.90,48.40,46.60,47.40,6239578
1212,20090902,11.06,11.40,10.94,11.00,495000
1213,20090902,0.41,0.41,0.41,0.41,44000
1215,20090902,0.38,0.38,0.36,0.365,102760000
1217,20090902,0.064,0.064,0.06,0.063,5436000
1218,20090902,0.238,0.245,0.238,0.246,135000
1220,20090902,1.01,1.01,1.01,1.01,0
1221,20090902,2.60,2.60,2.60,2.60,0
1222,20090902,0.159,0.161,0.157,0.161,3197920
1223,20090902,0.37,0.375,0.365,0.375,416000
1224,20090902,4.20,4.33,4.08,4.27,47625004
1225,20090902,0.63,0.63,0.62,0.62,2250000
1226,20090902,0.325,0.325,0.325,0.33,16000
1227,20090902,0.087,0.088,0.086,0.089,2580000
1228,20090902,0.048,0.049,0.047,0.049,37640000
1229,20090902,1.34,1.34,1.30,1.34,230000
1333,20090902,8.80,8.96,8.71,8.87,9247476
1338,20090902,2.68,2.70,2.64,2.66,4098000
1361,20090902,3.20,3.20,3.03,3.08,14250400
1368,20090902,3.76,3.85,3.72,3.77,1442500
1382,20090902,2.44,2.52,2.44,2.47,720000
1383,20090902,0.89,1.20,0.89,1.00,3098000
1386,20090902,0.68,0.70,0.67,0.68,1960000
1387,20090902,1.61,1.67,1.61,1.65,58876000
1388,20090902,3.30,3.51,3.30,3.50,531000
1389,20090902,2.02,2.06,2.00,2.03,7732000
1393,20090902,7.65,7.68,7.30,7.33,14357026
1398,20090902,5.25,5.31,5.21,5.27,270299776
1399,20090902,0.80,0.85,0.80,0.83,1088000
1688,20090902,20.10,20.35,19.54,19.76,9155624
1766,20090902,4.43,4.55,4.41,4.42,6996161
1800,20090902,8.82,8.97,8.73,8.82,19561996
1808,20090902,0.33,0.33,0.33,0.33,0
1812,20090902,5.42,5.42,5.15,5.20,1487000
1813,20090902,4.68,4.76,4.41,4.45,35607600
1818,20090902,11.00,11.06,10.78,11.02,2666900
1828,20090902,3.53,3.95,3.53,3.88,18485568
1832,20090902,4.05,4.05,3.98,4.00,76000
1833,20090902,4.99,5.00,4.82,4.91,1454100
1836,20090902,12.80,13.04,12.14,13.00,80500
1838,20090902,2.23,2.34,2.20,2.25,4089400
1862,20090902,40.50,40.50,39.75,39.75,198400
1868,20090902,2.73,2.80,2.68,2.73,2626000
1880,20090902,6.64,6.76,6.55,6.69,31232000
1881,20090902,1.45,1.47,1.45,1.46,1444500
1882,20090902,3.20,3.23,3.20,3.20,416169
1883,20090902,1.96,1.97,1.91,1.95,1790333
1886,20090902,5.00,5.14,5.00,5.13,2184000
1888,20090902,5.19,5.19,5.00,5.03,2450000
1889,20090902,0.78,0.78,0.76,0.78,2662500
1893,20090902,6.20,6.28,6.07,6.10,6672000
1898,20090902,9.75,10.14,9.75,9.80,35094448
1899,20090902,2.67,2.70,2.63,2.65,1569000
1919,20090902,9.16,9.24,9.09,9.21,54713980
1991,20090902,0.71,0.73,0.64,0.67,1682000
1997,20090902,2.46,2.46,2.44,2.45,234000
2000,20090902,0.74,0.76,0.74,0.76,1334000
2002,20090902,1.90,1.90,1.84,1.85,295500
2005,20090902,0.92,1.00,0.92,0.99,130000
2006,20090902,1.95,2.02,1.94,1.96,6216000
2007,20090902,3.22,3.25,3.12,3.13,21025000
2009,20090902,8.15,8.38,8.05,8.26,11286750
2018,20090902,6.39,6.44,6.38,6.40,2941839
2020,20090902,10.00,10.24,9.95,9.99,4831539
2028,20090902,0.40,0.40,0.40,0.40,0
2038,20090902,4.60,4.85,4.60,4.71,59938196
2088,20090902,1.98,2.01,1.92,2.01,2649394
2288,20090902,3.20,3.38,3.17,3.20,3795000
2300,20090902,5.20,5.26,5.20,5.19,22000
2302,20090902,8.09,8.40,7.98,8.40,240000
2307,20090902,2.30,2.30,2.18,2.18,3694000
2309,20090902,0.365,0.405,0.36,0.375,76706000
2310,20090902,0.51,0.51,0.495,0.495,676000
2312,20090902,0.141,0.141,0.133,0.137,382000
2313,20090902,7.10,7.44,6.70,7.19,1152000
2314,20090902,13.30,13.60,12.88,13.58,2138300
2317,20090902,0.68,0.72,0.68,0.70,980000
2319,20090902,18.70,18.70,18.30,18.40,6415250
2320,20090902,0.86,0.86,0.86,0.88,50000
2322,20090902,0.158,0.158,0.134,0.144,170000
2323,20090902,0.224,0.224,0.224,0.224,0
2324,20090902,0.275,0.275,0.27,0.27,750000
2326,20090902,0.08,0.08,0.08,0.08,0
2327,20090902,0.213,0.213,0.212,0.212,420000
2328,20090902,5.05,5.20,5.04,5.13,25373000
2330,20090902,1.02,1.12,1.02,1.10,572000
2332,20090902,1.61,1.63,1.59,1.61,8461760
2333,20090902,6.70,6.97,6.60,6.84,2420000
2336,20090902,0.07,0.07,0.07,0.07,0
2337,20090902,2.16,2.21,2.15,2.15,4522000
2338,20090902,33.95,35.00,33.80,34.80,1296267
2339,20090902,0.73,0.73,0.73,0.73,0
2340,20090902,0.84,0.89,0.84,0.84,40000
2341,20090902,1.82,1.82,1.75,1.75,90000
2342,20090902,5.22,5.35,5.20,5.26,3491000
2343,20090902,5.15,5.26,5.12,5.19,5321500
2345,20090902,1.34,1.37,1.32,1.35,2012000
2348,20090902,0.90,0.92,0.89,0.92,788000
2349,20090902,0.355,0.36,0.35,0.36,7040000
2355,20090902,4.75,4.79,4.42,4.50,338000
2356,20090902,8.90,8.99,8.80,8.95,881121
2357,20090902,2.53,2.61,2.50,2.53,9318000
2358,20090902,0.94,0.94,0.94,0.94,0
2362,20090902,0.27,0.28,0.26,0.26,547000
2366,20090902,1.53,1.54,1.51,1.52,474000
2368,20090902,2.35,2.35,2.30,2.30,528000
2369,20090902,0.54,0.57,0.54,0.55,13368000
2371,20090902,1.17,1.24,1.16,1.24,220000
2379,20090902,1.04,1.04,1.04,1.04,0
2380,20090902,2.18,2.18,2.13,2.16,6928466
2382,20090902,0.91,0.91,0.88,0.89,414000
2383,20090902,0.57,0.58,0.56,0.58,722753
2387,20090902,11.50,11.50,11.30,11.48,18000
2388,20090902,15.60,15.64,15.40,15.50,19914504
2389,20090902,0.238,0.26,0.231,0.255,1348000
2398,20090902,1.05,1.15,1.05,1.12,430000
2600,20090902,8.25,8.27,8.08,8.16,37566464
2618,20090902,0.86,0.94,0.86,0.94,70000
2626,20090902,2.05,2.12,2.05,2.12,4878000
2628,20090902,31.80,32.65,31.80,32.45,59312920
2633,20090902,1.50,1.50,1.50,1.50,0
2662,20090902,0.37,0.37,0.37,0.37,70000
2668,20090902,0.29,0.29,0.29,0.29,0
2678,20090902,0.74,0.77,0.74,0.76,1620000
2688,20090902,12.20,12.38,12.06,12.22,68000
2689,20090902,8.95,9.26,8.90,9.24,9926082
2698,20090902,5.28,5.58,5.11,5.48,2398348
2700,20090902,0.099,0.099,0.099,0.099,0
2722,20090902,1.35,1.37,1.33,1.36,6286877
2727,20090902,3.46,3.53,3.45,3.47,15068000
2728,20090902,0.72,0.72,0.72,0.72,0
2777,20090902,13.20,13.68,12.94,13.28,25031168
2778,20090902,2.85,2.94,2.85,2.92,5604000
2788,20090902,1.78,1.83,1.78,1.83,172000
2800,20090902,19.96,19.98,19.76,19.90,9839583
2801,20090902,19.36,19.36,18.84,18.92,763000
2823,20090902,12.72,12.84,12.58,12.78,204662112
2825,20090902,15.96,15.96,15.96,15.96,0
2827,20090902,30.55,31.30,30.55,31.15,2518025
2833,20090902,197.10,197.70,196.60,196.90,43900
2836,20090902,13.98,14.08,13.80,14.00,236400
2848,20090902,320.40,320.40,320.40,320.40,0
2866,20090902,2.81,2.87,2.77,2.80,63647044
2868,20090902,2.83,2.93,2.77,2.84,5197200
2877,20090902,7.38,7.58,7.38,7.46,162000
2878,20090902,0.67,0.74,0.67,0.70,10770000
2880,20090902,3.34,3.43,3.30,3.40,2148000
2882,20090902,1.30,1.33,1.29,1.32,1426000
2883,20090902,6.72,6.82,6.64,6.73,31914332
2888,20090902,171.90,172.90,170.00,170.60,1452752
2889,20090902,1.41,1.41,1.34,1.38,3426000
2898,20090902,1.09,1.09,1.03,1.05,2470000
2899,20090902,6.36,6.47,6.29,6.34,27127302
3007,20090902,214.80,214.80,214.80,214.80,0
3015,20090902,740.00,740.00,740.00,740.00,10
3020,20090902,180.00,180.00,180.00,179.80,165
3024,20090902,21.00,21.15,20.80,20.95,3376000
3036,20090902,109.40,109.40,109.40,109.40,0
3087,20090902,419.40,419.40,419.40,419.40,0
3300,20090902,1.28,1.30,1.26,1.28,216000
3303,20090902,0.81,0.83,0.79,0.83,114000
3308,20090902,10.94,11.20,10.60,10.82,4546016
3311,20090902,3.06,3.13,3.04,3.05,7859233
3313,20090902,1.70,1.77,1.70,1.71,1332000
3318,20090902,1.40,1.40,1.40,1.40,0
3322,20090902,0.88,0.90,0.88,0.90,774000
3323,20090902,16.06,16.16,15.82,15.88,6763400
3328,20090902,9.10,9.24,9.04,9.12,30170420
3330,20090902,2.65,2.70,2.63,2.65,641260
3331,20090902,5.43,5.57,5.43,5.50,1845200
3335,20090902,0.64,0.64,0.63,0.63,300000
3336,20090902,5.75,5.95,5.70,5.95,1520900
3337,20090902,0.74,0.74,0.69,0.72,15025400
3339,20090902,4.40,4.40,4.23,4.28,5340000
3344,20090902,0.95,1.08,0.95,1.06,42000
3355,20090902,0.30,0.30,0.29,0.29,172000
3366,20090902,2.07,2.15,2.07,2.15,966000
3368,20090902,11.12,11.42,10.96,11.12,3535500
3377,20090902,6.99,7.15,6.85,6.96,16969996
3378,20090902,1.35,1.39,1.33,1.39,2822000
3382,20090902,2.95,3.01,2.95,2.98,464000
3383,20090902,8.62,9.00,8.58,8.69,12212800
3389,20090902,3.10,3.10,3.02,3.05,622800
3393,20090902,6.90,6.96,6.70,6.73,4264000
3398,20090902,1.17,1.19,1.16,1.19,410000
3399,20090902,2.00,2.00,1.95,1.95,32000
3800,20090902,2.14,2.28,2.14,2.21,17410000
3808,20090902,8.85,8.95,8.73,8.86,1696000
3813,20090902,1.29,1.30,1.28,1.29,3311000
3818,20090902,4.72,4.80,4.56,4.59,16078400
3823,20090902,0.29,0.29,0.26,0.285,430000
3828,20090902,1.00,1.07,1.00,1.02,175000
3833,20090902,4.20,4.27,4.18,4.22,1147950
3838,20090902,0.82,0.83,0.80,0.81,19730000
3868,20090902,3.48,3.50,3.40,3.49,139000
3883,20090902,1.38,1.43,1.36,1.39,8190000
3888,20090902,8.46,8.65,8.36,8.46,5167000
3889,20090902,1.36,1.37,1.31,1.36,1770000
3898,20090902,12.20,12.50,12.10,12.24,634400
3899,20090902,3.00,3.06,3.00,3.06,1268000
3900,20090902,9.50,9.79,9.39,9.49,3668500
3918,20090902,1.06,1.10,1.05,1.06,1140329
3928,20090902,15.90,16.30,15.70,16.04,227000
3933,20090902,2.91,2.96,2.87,2.89,570000
3938,20090902,0.62,0.64,0.62,0.63,1608000
3968,20090902,16.44,16.70,16.40,16.48,25683928
3983,20090902,4.12,4.16,4.08,4.16,2972393
3988,20090902,3.75,3.80,3.74,3.75,241734608
3989,20090902,0.98,0.98,0.98,0.98,0
3993,20090902,5.85,5.90,5.72,5.85,6562600
3998,20090902,1.19,1.19,1.17,1.18,2974000
3999,20090902,1.45,1.47,1.42,1.42,526000
8002,20090902,0.66,0.66,0.66,0.66,0
8003,20090902,0.30,0.305,0.295,0.30,2142000
8005,20090902,0.455,0.49,0.44,0.49,200000
8006,20090902,3.55,3.90,3.55,3.90,55000
8007,20090902,0.57,0.57,0.57,0.57,0
8008,20090902,0.95,0.95,0.93,0.95,1312000
8009,20090902,0.86,0.97,0.85,0.89,3735000
8010,20090902,0.015,0.015,0.015,0.015,0
8011,20090902,0.08,0.083,0.074,0.074,1540000
8013,20090902,0.148,0.148,0.148,0.148,100000
8015,20090902,0.90,0.90,0.90,0.90,0
8016,20090902,1.44,1.44,1.44,1.44,0
8017,20090902,0.159,0.183,0.159,0.18,62413000
8019,20090902,0.089,0.089,0.089,0.089,0
8021,20090902,0.18,0.18,0.165,0.169,1080000
8022,20090902,0.45,0.45,0.445,0.445,994000
8025,20090902,0.15,0.155,0.15,0.155,108000
8026,20090902,0.26,0.26,0.26,0.26,0
8028,20090902,0.085,0.092,0.08,0.09,700000
8029,20090902,0.70,0.70,0.65,0.68,2925000
8032,20090902,0.16,0.16,0.15,0.154,1426000
8033,20090902,0.212,0.212,0.212,0.22,52000
8035,20090902,0.46,0.46,0.45,0.455,11972000
8037,20090902,0.191,0.191,0.191,0.191,0
8041,20090902,0.30,0.30,0.295,0.30,11580000
8042,20090902,0.00,0.00,0.00,0.00,0
8043,20090902,0.245,0.245,0.245,0.245,148000
8045,20090902,0.24,0.25,0.24,0.24,498000
8046,20090902,0.66,0.66,0.65,0.66,3884000
8047,20090902,0.15,0.154,0.146,0.152,11471000
8048,20090902,0.081,0.081,0.08,0.093,40000
8049,20090902,0.315,0.345,0.305,0.335,436000
8050,20090902,0.238,0.238,0.238,0.238,0
8051,20090902,0.225,0.225,0.225,0.225,52000
8052,20090902,1.93,2.08,1.93,2.02,20000
8053,20090902,0.235,0.242,0.227,0.236,800000
8055,20090902,0.162,0.175,0.156,0.162,8208000
8058,20090902,3.70,3.70,3.62,3.68,188000
8060,20090902,0.11,0.11,0.11,0.11,0
8061,20090902,0.09,0.098,0.084,0.098,1144000
8063,20090902,0.79,0.79,0.78,0.79,72400
8065,20090902,0.475,0.475,0.475,0.43,10000
8067,20090902,0.00,0.00,0.00,0.00,0
8068,20090902,0.093,0.096,0.093,0.096,80000
8069,20090902,10.80,10.80,10.56,10.60,194000
8070,20090902,0.45,0.455,0.43,0.455,674000
8071,20090902,0.186,0.186,0.18,0.184,4627500
8075,20090902,0.137,0.138,0.13,0.135,1946000
8076,20090902,0.219,0.219,0.219,0.219,0
8078,20090902,0.65,0.65,0.62,0.62,40000
8079,20090902,1.02,1.04,0.97,1.03,5403200
8080,20090902,0.82,0.82,0.82,0.82,0
8081,20090902,0.88,0.98,0.83,0.98,441600
8082,20090902,0.13,0.13,0.13,0.13,0
8083,20090902,0.093,0.094,0.091,0.093,2328000
8086,20090902,0.12,0.12,0.12,0.12,0
8088,20090902,0.199,0.20,0.184,0.184,250000
8089,20090902,0.86,0.90,0.86,0.89,384000
8090,20090902,0.00,0.00,0.00,0.00,0
8091,20090902,0.162,0.185,0.162,0.185,1380000
8092,20090902,0.07,0.07,0.07,0.07,0
8095,20090902,0.315,0.315,0.315,0.315,20000
8096,20090902,0.74,0.76,0.74,0.76,160000
8100,20090902,0.10,0.10,0.10,0.10,0
8101,20090902,0.00,0.00,0.00,0.00,0
8102,20090902,0.49,0.51,0.49,0.52,96000
8103,20090902,0.33,0.33,0.33,0.33,0
8106,20090902,0.244,0.244,0.244,0.244,0
8108,20090902,0.112,0.129,0.112,0.129,2768000
8109,20090902,0.116,0.116,0.116,0.116,0
8110,20090902,0.108,0.108,0.108,0.108,0
8111,20090902,0.495,0.52,0.495,0.51,1340000
8112,20090902,0.76,0.76,0.76,0.76,0
8115,20090902,0.19,0.19,0.19,0.19,0
8116,20090902,0.34,0.345,0.335,0.335,86165000
8117,20090902,0.033,0.033,0.033,0.033,0
8118,20090902,1.43,1.43,1.43,1.43,0
8119,20090902,0.135,0.135,0.135,0.135,100000
8120,20090902,0.048,0.048,0.048,0.048,0
8123,20090902,0.27,0.27,0.26,0.26,536000
8126,20090902,0.24,0.24,0.24,0.24,0
8128,20090902,0.072,0.072,0.069,0.072,8696000
8129,20090902,0.083,0.083,0.08,0.081,18040000
8130,20090902,0.25,0.255,0.25,0.255,643000
8131,20090902,0.295,0.295,0.295,0.295,0
8136,20090902,0.385,0.385,0.365,0.37,17976000
8137,20090902,0.60,0.63,0.59,0.63,976000
8139,20090902,0.113,0.113,0.113,0.113,0
8141,20090902,0.00,0.00,0.00,0.00,0
8143,20090902,0.056,0.056,0.054,0.056,2920000
8148,20090902,0.31,0.31,0.31,0.31,0
8149,20090902,1.40,1.40,1.40,1.40,0
8150,20090902,0.29,0.305,0.28,0.295,9310000
8151,20090902,0.235,0.235,0.235,0.235,100000
8153,20090902,0.27,0.27,0.26,0.26,4262000
8155,20090902,0.15,0.155,0.145,0.15,5336216
8158,20090902,0.23,0.239,0.23,0.232,420000
8167,20090902,0.102,0.104,0.098,0.102,4820000
8169,20090902,0.16,0.16,0.16,0.16,0
8171,20090902,0.117,0.117,0.117,0.117,0
8172,20090902,0.088,0.088,0.088,0.088,180000
8173,20090902,0.105,0.109,0.105,0.107,10140000
8175,20090902,0.124,0.132,0.124,0.131,900000
8176,20090902,0.87,0.90,0.82,0.89,1680000
8178,20090902,0.101,0.101,0.101,0.101,0
8180,20090902,1.56,1.56,1.56,1.56,0
8182,20090902,0.61,0.61,0.59,0.60,5616000
8186,20090902,0.118,0.125,0.11,0.124,4180000
8188,20090902,0.345,0.345,0.345,0.345,0
8189,20090902,0.57,0.57,0.47,0.51,1280000
8190,20090902,0.127,0.127,0.116,0.127,70000
8192,20090902,0.12,0.135,0.12,0.133,2304000
8196,20090902,0.54,0.56,0.54,0.56,380000
8197,20090902,0.11,0.11,0.11,0.11,0
8198,20090902,0.27,0.27,0.27,0.27,0
8199,20090902,20.50,20.95,20.50,20.75,1213100
8200,20090902,0.035,0.044,0.034,0.043,76130000
8201,20090902,0.00,0.00,0.00,0.00,0
8202,20090902,0.076,0.084,0.076,0.08,14080000
8203,20090902,0.78,0.79,0.78,0.79,2170000
8205,20090902,0.295,0.31,0.285,0.31,276000
8206,20090902,1.03,1.03,1.02,1.03,205000
8208,20090902,1.06,1.06,1.06,1.08,20000
8210,20090902,0.32,0.32,0.32,0.32,0
8211,20090902,0.077,0.077,0.077,0.077,0
8212,20090902,0.34,0.34,0.29,0.31,1025000
8213,20090902,0.082,0.083,0.077,0.08,4810000
8216,20090902,0.51,0.51,0.51,0.51,0
8217,20090902,3.26,3.26,3.26,3.37,14000
8220,20090902,0.087,0.09,0.087,0.09,1908000
8221,20090902,0.97,0.97,0.95,0.95,360000
8222,20090902,0.00,0.00,0.00,0.00,0
8225,20090902,0.54,0.54,0.54,0.54,0
8226,20090902,0.225,0.225,0.225,0.225,0
8227,20090902,0.22,0.22,0.22,0.22,0
8233,20090902,0.129,0.129,0.124,0.129,848000
8247,20090902,2.25,2.25,2.25,2.25,60000
8250,20090902,0.156,0.165,0.154,0.165,11100000
8251,20090902,0.58,0.58,0.58,0.58,44000
8253,20090902,0.30,0.30,0.28,0.28,170000
8258,20090902,0.126,0.135,0.125,0.13,140000
8259,20090902,0.325,0.33,0.325,0.33,3665000
8262,20090902,3.10,3.10,3.10,3.10,0
8266,20090902,0.132,0.145,0.131,0.145,112000
8270,20090902,0.395,0.395,0.395,0.395,0
8271,20090902,0.28,0.28,0.28,0.28,330000
8272,20090902,0.68,0.68,0.65,0.67,3465000
8273,20090902,0.83,0.85,0.80,0.82,40000
8277,20090902,12.10,12.10,11.88,11.96,706000
8279,20090902,0.39,0.39,0.38,0.38,220000
8285,20090902,1.71,1.75,1.71,1.73,698000
8286,20090902,0.55,0.55,0.55,0.55,0
8287,20090902,5.40,5.40,5.40,5.40,0
8290,20090902,1.12,1.12,1.12,1.12,0
8292,20090902,0.475,0.495,0.475,0.495,458000
8293,20090902,0.50,0.50,0.50,0.50,0
8298,20090902,0.285,0.285,0.285,0.285,0
8299,20090902,0.143,0.147,0.141,0.141,15072000
8301,20090902,0.305,0.31,0.285,0.285,1664000
8306,20090902,1.26,1.26,1.26,1.26,0
8310,20090902,0.00,0.00,0.00,0.00,0
8313,20090902,0.00,0.00,0.00,0.00,0
8317,20090902,0.08,0.086,0.08,0.086,3770000
8319,20090902,1.68,1.68,1.68,1.68,0
8325,20090902,0.51,0.57,0.40,0.57,1280000
8329,20090902,1.45,1.49,1.40,1.45,1900000
8331,20090902,1.05,1.05,1.01,1.03,234000
8340,20090902,0.16,0.16,0.16,0.16,0
8348,20090902,1.05,1.06,1.05,1.05,140000
DJI,20090902,9492.32,9557.95,9292.08,9310.60,267680464
HSI,20090902,19560.27,19611.07,19425.859,19522.00,0
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