0001,20090907,94.00,94.80,93.30,94.05,3646986
0002,20090907,52.35,52.40,52.00,52.20,2013911
0003,20090907,18.26,18.56,18.14,18.52,4793485
0004,20090907,35.65,36.35,35.15,35.80,2693143
0005,20090907,83.45,83.75,82.90,83.15,26775802
0006,20090907,42.85,42.95,42.55,42.75,1748469
0007,20090907,0.56,0.68,0.56,0.67,2764000
0008,20090907,2.03,2.04,2.02,2.04,5432640
0009,20090907,0.20,0.226,0.198,0.203,24793000
0010,20090907,37.20,37.90,36.80,37.25,491400
0011,20090907,112.00,112.80,111.30,112.10,1981601
0012,20090907,48.30,49.05,48.30,48.90,2241936
0013,20090907,55.10,55.65,55.00,55.55,8625098
0014,20090907,18.66,19.10,18.50,19.10,1189062
0015,20090907,0.65,0.67,0.65,0.67,906000
0016,20090907,109.00,111.90,107.30,111.00,4106137
0017,20090907,16.16,16.74,16.12,16.64,7801941
0018,20090907,0.91,0.94,0.91,0.91,392000
0019,20090907,81.60,83.60,81.60,83.15,1128058
0020,20090907,22.00,22.30,21.85,22.10,130000
0021,20090907,1.04,1.06,0.97,0.97,16806530
0022,20090907,0.11,0.114,0.11,0.114,240000
0023,20090907,27.25,27.30,26.75,27.15,3877994
0024,20090907,0.25,0.26,0.248,0.255,3398000
0025,20090907,6.00,6.05,5.97,6.05,172000
0026,20090907,55.75,55.75,55.75,55.75,0
0027,20090907,2.50,2.71,2.50,2.68,34276536
0028,20090907,4.45,4.50,4.20,4.25,408104
0029,20090907,1.58,1.58,1.58,1.59,10000
0030,20090907,2.06,2.42,2.06,2.31,3354000
0031,20090907,0.76,0.78,0.76,0.77,15727654
0032,20090907,6.77,7.00,6.53,6.97,225281
0033,20090907,1.05,1.05,1.05,1.05,0
0034,20090907,8.06,8.20,8.06,8.12,1821000
0035,20090907,1.85,1.86,1.80,1.80,18319398
0036,20090907,1.07,1.08,0.95,0.95,1395000
0037,20090907,0.255,0.26,0.25,0.25,490000
0038,20090907,3.21,3.26,3.13,3.15,6982000
0039,20090907,0.41,0.42,0.41,0.42,814000
0040,20090907,0.86,0.86,0.82,0.84,136000
0041,20090907,17.24,17.38,17.14,17.30,316300
0042,20090907,1.91,2.10,1.91,2.03,7286000
0043,20090907,0.34,0.35,0.33,0.34,3704000
0044,20090907,90.00,90.70,89.85,90.00,114400
0045,20090907,8.78,8.89,8.77,8.81,542060
0046,20090907,1.29,1.29,1.27,1.30,224000
0047,20090907,0.315,0.315,0.31,0.315,324000
0048,20090907,0.66,0.66,0.66,0.66,0
0049,20090907,5.20,5.20,5.14,5.15,380000
0050,20090907,6.39,6.39,6.39,6.39,184000
0051,20090907,6.20,6.20,6.00,6.00,24000
0052,20090907,6.50,6.50,6.45,6.48,335500
0053,20090907,72.05,72.05,71.10,71.30,158000
0054,20090907,23.75,23.90,23.55,23.90,1023400
0055,20090907,0.24,0.245,0.221,0.233,57930000
0056,20090907,1.02,1.03,1.01,1.03,311000
0057,20090907,2.63,2.65,2.55,2.60,256000
0058,20090907,0.163,0.163,0.163,0.163,20000
0059,20090907,0.62,0.66,0.62,0.63,2928000
0060,20090907,0.95,0.95,0.95,0.95,0
0061,20090907,2.69,2.71,2.66,2.68,2349400
0062,20090907,24.30,24.30,23.90,24.10,98800
0063,20090907,0.19,0.19,0.19,0.19,21000
0064,20090907,0.54,0.55,0.51,0.54,148564000
0065,20090907,0.79,0.80,0.78,0.79,807200
0066,20090907,27.15,27.40,27.05,27.35,1407638
0067,20090907,3.30,3.37,3.27,3.32,10704000
0068,20090907,3.45,3.45,3.45,3.45,0
0069,20090907,11.80,11.98,11.80,11.86,498000
0070,20090907,0.126,0.137,0.125,0.125,160000
0071,20090907,7.60,7.60,7.60,7.60,4320
0074,20090907,2.46,2.51,2.45,2.50,4640000
0075,20090907,1.32,1.32,1.32,1.32,0
0076,20090907,0.044,0.046,0.044,0.045,55702000
0077,20090907,1.18,1.20,1.18,1.19,308000
0078,20090907,2.48,2.56,2.48,2.48,1476000
0079,20090907,0.35,0.35,0.35,0.35,0
0080,20090907,0.00,0.00,0.00,0.00,0
0081,20090907,3.75,3.75,3.75,3.75,0
0082,20090907,1.40,1.68,1.38,1.67,366576000
0083,20090907,14.06,14.60,13.88,14.56,13011981
0084,20090907,0.51,0.53,0.51,0.53,1053000
0085,20090907,0.94,0.96,0.92,0.92,446000
0086,20090907,6.31,6.34,6.29,6.29,258204
0087,20090907,15.58,15.82,15.58,15.80,177500
0088,20090907,3.99,4.07,3.99,4.07,210000
0089,20090907,2.72,2.75,2.72,2.73,140000
0090,20090907,2.20,2.22,2.18,2.21,2287000
0091,20090907,0.122,0.125,0.119,0.121,49770000
0092,20090907,0.28,0.28,0.275,0.28,10246153
0093,20090907,1.02,1.05,1.02,1.05,268000
0094,20090907,1.70,1.73,1.66,1.71,1010000
0095,20090907,0.30,0.33,0.30,0.315,264000
0096,20090907,153.50,153.50,153.50,153.50,0
0097,20090907,0.65,0.65,0.64,0.64,9374000
0098,20090907,1.74,1.75,1.74,1.74,40000
0099,20090907,1.04,1.05,1.04,1.05,179000
0100,20090907,3.35,3.50,3.33,3.47,234000
0101,20090907,26.30,26.80,25.75,26.40,3361984
0102,20090907,1.40,1.42,1.40,1.42,22000
0103,20090907,0.80,0.82,0.80,0.81,662000
0104,20090907,0.75,0.75,0.75,0.75,100000
0105,20090907,17.20,17.20,17.20,17.20,0
0106,20090907,0.28,0.28,0.275,0.28,215000
0107,20090907,3.38,3.38,3.34,3.36,5250000
0108,20090907,2.11,2.11,2.11,2.11,0
0109,20090907,0.81,0.81,0.80,0.80,1043640
0110,20090907,0.30,0.305,0.30,0.305,208000
0111,20090907,1.95,1.96,1.95,1.95,452000
0112,20090907,1.54,1.63,1.54,1.63,40000
0113,20090907,3.97,3.97,3.85,3.85,144650
0114,20090907,0.83,0.86,0.83,0.85,215000
0115,20090907,0.12,0.12,0.12,0.12,0
0116,20090907,6.60,6.66,6.50,6.68,192000
0117,20090907,0.51,0.51,0.51,0.51,0
0118,20090907,0.80,0.80,0.68,0.71,10575875
0119,20090907,6.98,7.35,6.98,7.24,20961600
0120,20090907,0.265,0.265,0.265,0.265,60000
0121,20090907,0.144,0.148,0.144,0.147,600000
0122,20090907,0.39,0.40,0.39,0.40,80000
0123,20090907,1.53,1.55,1.52,1.54,25082000
0124,20090907,1.37,1.37,1.30,1.34,2444228
0125,20090907,2.77,2.78,2.73,2.75,718000
0126,20090907,1.88,1.96,1.87,1.90,1594000
0127,20090907,14.00,14.10,13.96,14.00,1017000
0128,20090907,0.35,0.355,0.34,0.355,572000
0129,20090907,0.086,0.088,0.086,0.086,7774312
0130,20090907,0.97,0.97,0.97,0.97,56000
0131,20090907,1.97,2.05,1.96,2.03,484000
0132,20090907,0.193,0.193,0.193,0.193,0
0133,20090907,17.00,17.18,17.00,17.08,302000
0135,20090907,6.18,6.20,6.03,6.07,22471460
0136,20090907,1.26,1.30,1.10,1.19,2133000
0137,20090907,2.40,2.45,2.40,2.44,491000
0138,20090907,0.76,0.76,0.76,0.76,9500
0139,20090907,0.131,0.131,0.126,0.13,1726783
0140,20090907,0.15,0.15,0.15,0.15,0
0141,20090907,0.64,0.64,0.64,0.64,24000
0142,20090907,5.39,5.43,5.24,5.35,629889
0143,20090907,0.051,0.051,0.05,0.05,918000
0144,20090907,27.45,27.45,26.70,26.85,5927665
0145,20090907,2.10,2.10,2.01,2.01,862000
0146,20090907,1.68,1.69,1.65,1.69,32000
0147,20090907,1.26,1.32,1.24,1.25,9855000
0148,20090907,28.45,28.45,26.70,27.10,1695925
0149,20090907,0.201,0.205,0.199,0.199,32940000
0151,20090907,4.30,4.42,4.18,4.37,19707500
0152,20090907,0.62,0.62,0.60,0.61,31415000
0154,20090907,1.01,1.01,0.96,0.98,2220000
0155,20090907,0.103,0.108,0.103,0.106,21985000
0156,20090907,0.157,0.157,0.151,0.156,1970000
0157,20090907,1.30,1.30,1.23,1.23,590000
0158,20090907,63.00,63.00,63.00,63.00,1000
0159,20090907,1.20,1.24,1.20,1.23,3217280
0160,20090907,2.32,2.33,2.32,2.32,100000
0161,20090907,2.06,2.08,2.00,2.08,696000
0162,20090907,0.375,0.38,0.37,0.37,1132000
0163,20090907,1.16,1.20,1.15,1.15,478000
0164,20090907,0.455,0.46,0.455,0.455,1805000
0165,20090907,20.60,21.00,20.00,20.15,11705000
0166,20090907,0.395,0.40,0.38,0.385,52666000
0167,20090907,0.205,0.205,0.197,0.20,1708000
0168,20090907,28.05,28.60,27.95,28.55,772000
0169,20090907,0.35,0.365,0.34,0.345,392000
0170,20090907,4.65,4.65,4.65,4.65,0
0171,20090907,1.27,1.28,1.25,1.25,1499000
0172,20090907,0.54,0.54,0.53,0.54,1570000
0173,20090907,2.46,2.53,2.40,2.40,21977000
0174,20090907,0.62,0.62,0.59,0.60,124000
0175,20090907,1.91,2.02,1.91,2.01,87608520
0176,20090907,0.174,0.176,0.174,0.176,1341280
0177,20090907,6.27,6.42,6.27,6.30,2906000
0178,20090907,3.29,3.37,3.28,3.37,2624000
0179,20090907,3.15,3.21,3.13,3.14,5445800
0180,20090907,0.44,0.44,0.44,0.44,0
0181,20090907,0.53,0.53,0.53,0.53,0
0182,20090907,0.78,0.80,0.75,0.80,84800840
0183,20090907,4.90,4.90,4.90,4.90,0
0184,20090907,3.52,3.52,3.36,3.50,302000
0185,20090907,0.09,0.091,0.085,0.09,1630000
0186,20090907,0.70,0.70,0.70,0.70,0
0187,20090907,2.10,2.13,2.03,2.03,250000
0188,20090907,0.16,0.175,0.16,0.175,92000
0189,20090907,0.83,0.85,0.82,0.85,47000
0190,20090907,0.60,0.61,0.59,0.61,7696218
0191,20090907,0.41,0.41,0.395,0.40,2744000
0192,20090907,0.01,0.01,0.01,0.01,0
0193,20090907,0.042,0.045,0.042,0.043,50775000
0194,20090907,6.18,6.23,6.16,6.19,138000
0195,20090907,2.38,2.38,2.35,2.38,820000
0196,20090907,1.76,1.78,1.73,1.77,6297000
0197,20090907,0.46,0.465,0.45,0.455,35690000
0198,20090907,0.234,0.242,0.234,0.239,3264050
0199,20090907,1.02,1.08,1.02,1.08,132200
0200,20090907,5.21,5.36,5.08,5.28,13594500
0201,20090907,0.144,0.147,0.144,0.146,3582000
0202,20090907,0.095,0.097,0.093,0.095,81440000
0203,20090907,3.66,3.76,3.64,3.74,26768000
0204,20090907,1.38,1.46,1.38,1.46,588000
0205,20090907,0.18,0.184,0.18,0.182,1800000
0207,20090907,0.75,0.75,0.75,0.75,0
0208,20090907,1.42,1.48,1.42,1.47,17825000
0209,20090907,0.70,0.75,0.66,0.72,15006000
0210,20090907,5.38,5.42,5.30,5.35,1334000
0211,20090907,0.016,0.016,0.016,0.016,0
0212,20090907,10.70,10.80,10.70,10.80,13000
0213,20090907,0.43,0.43,0.415,0.415,260000
0214,20090907,0.77,0.83,0.77,0.80,685957
0215,20090907,1.30,1.32,1.28,1.28,11291400
0216,20090907,0.92,0.95,0.92,0.93,312000
0217,20090907,0.63,0.64,0.62,0.63,3154000
0218,20090907,4.26,4.26,4.10,4.12,2680000
0219,20090907,0.74,0.77,0.71,0.77,90000
0220,20090907,4.77,4.77,4.60,4.60,759000
0221,20090907,0.242,0.243,0.24,0.243,5056000
0222,20090907,3.47,3.52,3.36,3.43,1398000
0223,20090907,0.435,0.435,0.435,0.435,0
0224,20090907,0.55,0.55,0.55,0.55,0
0225,20090907,4.30,4.30,4.28,4.28,18000
0226,20090907,3.03,3.10,3.02,3.04,529000
0227,20090907,1.12,1.12,1.07,1.09,4928000
0228,20090907,0.47,0.475,0.445,0.45,59096000
0229,20090907,0.68,0.70,0.67,0.70,216000
0230,20090907,2.01,2.07,1.98,1.99,8565000
0231,20090907,0.15,0.15,0.15,0.15,60000
0232,20090907,0.265,0.27,0.26,0.26,7466000
0233,20090907,0.83,0.86,0.82,0.84,41210000
0234,20090907,0.128,0.128,0.128,0.128,40000
0235,20090907,0.28,0.295,0.27,0.285,102013000
0236,20090907,1.10,1.10,1.10,1.10,10000
0237,20090907,4.10,4.10,4.10,4.10,0
0239,20090907,1.34,1.34,1.31,1.33,115000
0240,20090907,0.285,0.285,0.275,0.285,2680000
0241,20090907,0.235,0.235,0.229,0.232,3882000
0242,20090907,5.90,5.98,5.68,5.96,11371523
0243,20090907,0.32,0.335,0.32,0.33,934073
0244,20090907,0.26,0.265,0.26,0.26,740000
0245,20090907,0.082,0.088,0.082,0.088,17680000
0246,20090907,7.42,7.63,7.42,7.60,3894500
0247,20090907,27.80,27.80,27.80,27.80,0
0248,20090907,0.23,0.23,0.23,0.24,20000
0250,20090907,0.044,0.045,0.043,0.043,5780000
0251,20090907,3.23,3.24,3.23,3.24,106000
0252,20090907,1.573,1.573,1.573,1.573,0
0253,20090907,0.94,0.94,0.94,0.94,0
0254,20090907,0.235,0.239,0.215,0.215,4100000
0255,20090907,3.30,3.40,3.30,3.31,128000
0256,20090907,0.76,0.77,0.76,0.76,6872000
0257,20090907,3.00,3.05,2.98,3.02,5148225
0258,20090907,3.55,3.71,3.53,3.67,3394456
0259,20090907,0.42,0.42,0.42,0.42,0
0260,20090907,0.244,0.249,0.244,0.249,341350
0261,20090907,0.01,0.01,0.01,0.01,65810000
0262,20090907,0.40,0.40,0.40,0.40,25000
0263,20090907,0.163,0.163,0.158,0.158,24172800
0264,20090907,0.52,0.52,0.52,0.52,80000
0265,20090907,0.48,0.485,0.475,0.485,35000
0266,20090907,6.50,6.50,6.50,6.50,0
0267,20090907,21.00,22.05,20.80,21.95,9689313
0268,20090907,1.30,1.31,1.27,1.28,5456000
0269,20090907,0.133,0.142,0.133,0.139,127615000
0270,20090907,3.82,3.91,3.82,3.88,13828376
0271,20090907,0.61,0.62,0.61,0.62,240000
0272,20090907,4.96,5.14,4.93,5.00,33688608
0273,20090907,1.13,1.15,1.12,1.13,5463844
0274,20090907,0.45,0.45,0.44,0.445,6676000
0275,20090907,0.51,0.52,0.51,0.51,546864
0276,20090907,2.84,2.90,2.83,2.86,6927000
0277,20090907,3.45,3.45,3.45,3.45,0
0278,20090907,2.10,2.10,2.10,2.10,0
0279,20090907,1.14,1.15,1.08,1.15,906360
0280,20090907,0.87,0.88,0.86,0.87,406000
0281,20090907,0.385,0.385,0.34,0.345,7852000
0282,20090907,1.01,1.02,1.01,1.02,1342000
0283,20090907,2.90,2.97,2.90,2.97,102000
0285,20090907,4.05,4.28,4.04,4.18,13130200
0286,20090907,0.315,0.325,0.305,0.32,8298000
0287,20090907,3.60,3.60,3.60,3.60,0
0288,20090907,0.52,0.59,0.52,0.54,185000
0289,20090907,10.10,10.20,10.00,10.00,38000
0290,20090907,0.425,0.435,0.425,0.435,68000
0291,20090907,19.70,21.35,19.70,20.90,11351251
0292,20090907,0.04,0.042,0.04,0.041,11858238
0293,20090907,11.30,11.84,11.30,11.80,4283035
0294,20090907,1.32,1.35,1.32,1.35,50000
0295,20090907,0.044,0.045,0.042,0.045,44894000
0296,20090907,0.81,0.81,0.78,0.79,1055000
0297,20090907,3.75,3.80,3.69,3.78,11729000
0298,20090907,0.39,0.405,0.39,0.40,856000
0299,20090907,0.85,0.89,0.84,0.86,3072000
0300,20090907,6.20,6.41,6.20,6.40,568000
0302,20090907,71.85,72.45,70.55,71.00,271619
0303,20090907,64.50,64.75,64.00,64.30,538000
0304,20090907,1.50,1.50,1.50,1.50,0
0305,20090907,0.97,0.97,0.91,0.92,100000
0306,20090907,1.02,1.04,1.02,1.04,140000
0307,20090907,0.102,0.102,0.098,0.10,4672000
0308,20090907,1.54,1.58,1.54,1.56,70178000
0309,20090907,0.25,0.26,0.25,0.26,680000
0310,20090907,0.79,0.79,0.79,0.79,0
0311,20090907,0.75,0.78,0.74,0.75,2297000
0313,20090907,0.41,0.41,0.395,0.40,9690000
0315,20090907,5.70,5.70,5.70,5.70,35500
0316,20090907,41.80,43.45,41.80,43.35,1273000
0317,20090907,16.38,16.82,16.38,16.60,1590000
0318,20090907,0.192,0.192,0.18,0.191,46570000
0319,20090907,1.53,1.59,1.53,1.59,106500
0320,20090907,0.66,0.66,0.66,0.66,0
0321,20090907,7.00,7.01,6.75,6.81,1716000
0322,20090907,14.10,14.68,14.06,14.38,2376000
0323,20090907,5.15,5.24,5.09,5.12,35873176
0326,20090907,0.186,0.19,0.18,0.182,36008624
0328,20090907,2.55,2.55,2.52,2.52,94000
0329,20090907,0.165,0.165,0.148,0.151,15430000
0330,20090907,46.80,48.95,46.60,48.80,15945044
0332,20090907,0.118,0.121,0.118,0.118,4934000
0333,20090907,0.365,0.365,0.35,0.355,1300000
0334,20090907,0.31,0.345,0.31,0.335,6404000
0335,20090907,0.90,0.96,0.90,0.96,164000
0336,20090907,8.00,8.13,7.85,8.08,2877736
0337,20090907,3.30,3.79,3.30,3.78,15058010
0338,20090907,3.30,3.35,3.26,3.33,25262000
0339,20090907,0.33,0.33,0.33,0.33,0
0340,20090907,0.385,0.39,0.375,0.38,30570000
0341,20090907,16.56,16.56,16.50,16.52,414600
0342,20090907,0.77,0.84,0.77,0.83,18541000
0343,20090907,0.47,0.49,0.47,0.49,155000
0345,20090907,4.63,4.67,4.52,4.61,526000
0346,20090907,0.70,0.70,0.66,0.68,18230000
0347,20090907,15.70,16.14,15.70,15.90,25812040
0348,20090907,0.172,0.176,0.172,0.176,32000
0349,20090907,16.24,16.50,15.92,16.42,520173
0350,20090907,2.02,2.10,2.00,2.07,4164000
0351,20090907,0.171,0.176,0.166,0.169,123197000
0352,20090907,0.345,0.345,0.34,0.345,10000
0353,20090907,0.161,0.161,0.146,0.149,126228000
0355,20090907,0.415,0.42,0.415,0.42,1930169
0356,20090907,0.48,0.48,0.48,0.48,0
0357,20090907,5.42,5.45,5.40,5.45,50000
0358,20090907,17.72,18.06,17.62,17.70,24154654
0359,20090907,0.70,0.71,0.69,0.71,682000
0360,20090907,1.52,1.52,1.46,1.51,389100
0361,20090907,0.365,0.375,0.34,0.345,142000
0362,20090907,0.193,0.214,0.192,0.212,123170000
0363,20090907,39.35,39.90,38.90,39.60,2498740
0364,20090907,0.35,0.355,0.345,0.35,3312510
0365,20090907,0.182,0.198,0.181,0.198,58000
0366,20090907,4.16,4.17,4.15,4.16,58000
0367,20090907,0.58,0.59,0.58,0.59,1064000
0368,20090907,3.58,3.62,3.53,3.58,10285500
0369,20090907,1.89,1.92,1.79,1.80,1358000
0370,20090907,0.041,0.042,0.039,0.04,25102000
0371,20090907,1.62,1.62,1.49,1.56,200724000
0372,20090907,0.47,0.48,0.46,0.475,1304000
0373,20090907,16.60,16.50,16.50,16.50,26000
0374,20090907,1.97,1.97,1.97,1.97,246000
0375,20090907,4.08,4.10,4.00,4.10,150000
0376,20090907,0.10,0.10,0.10,0.10,0
0377,20090907,0.80,0.80,0.80,0.80,24000
0378,20090907,1.70,1.70,1.70,1.70,30000
0379,20090907,0.28,0.285,0.275,0.285,2180000
0380,20090907,0.061,0.062,0.06,0.061,8000000
0381,20090907,0.224,0.224,0.212,0.221,2710000
0382,20090907,0.295,0.295,0.29,0.29,4376000
0383,20090907,1.20,1.20,1.20,1.20,0
0384,20090907,2.23,2.25,2.17,2.18,8508000
0385,20090907,0.26,0.285,0.26,0.265,1210000
0386,20090907,6.82,6.88,6.76,6.79,94999584
0387,20090907,0.53,0.53,0.52,0.52,1040000
0388,20090907,141.70,144.70,141.70,142.70,5290378
0390,20090907,6.99,7.06,6.93,7.01,17631000
0391,20090907,0.48,0.48,0.465,0.475,1946000
0392,20090907,38.75,39.00,38.55,38.70,668000
0393,20090907,2.58,2.58,2.56,2.58,144000
0395,20090907,11.36,11.68,10.88,11.20,4068000
0396,20090907,1.16,1.16,1.16,1.16,20000
0397,20090907,0.61,0.65,0.58,0.59,47207200
0398,20090907,1.59,1.62,1.59,1.61,272600
0399,20090907,0.37,0.39,0.37,0.385,6760000
0402,20090907,0.39,0.40,0.38,0.38,3790000
0403,20090907,0.59,0.62,0.59,0.61,4904000
0404,20090907,0.74,0.74,0.74,0.75,74000
0405,20090907,2.78,2.80,2.78,2.80,816050
0406,20090907,1.15,1.15,1.11,1.12,430000
0408,20090907,4.73,4.83,4.73,4.80,588000
0409,20090907,0.41,0.415,0.405,0.415,4494000
0410,20090907,4.58,4.70,4.55,4.60,22437500
0411,20090907,3.75,3.80,3.73,3.80,172000
0412,20090907,0.78,0.80,0.73,0.73,15053800
0413,20090907,0.365,0.365,0.34,0.345,1899800
0416,20090907,3.36,3.36,3.36,3.36,0
0417,20090907,2.08,2.12,2.07,2.11,244000
0418,20090907,0.365,0.385,0.365,0.375,2712707
0419,20090907,0.047,0.047,0.045,0.046,28630000
0420,20090907,1.02,1.11,1.02,1.07,2746000
0422,20090907,1.01,1.04,0.98,1.00,686000
0423,20090907,1.57,1.60,1.57,1.60,72000
0425,20090907,6.88,6.88,6.71,6.71,3710000
0426,20090907,0.25,0.25,0.25,0.25,2000
0428,20090907,4.92,4.95,4.92,4.95,474000
0430,20090907,0.106,0.106,0.106,0.106,100000
0431,20090907,0.39,0.39,0.35,0.36,87600
0432,20090907,2.10,2.10,2.07,2.10,1538021
0433,20090907,0.48,0.48,0.465,0.47,10102500
0435,20090907,1.90,1.95,1.90,1.95,3484000
0438,20090907,0.55,0.57,0.55,0.57,464000
0439,20090907,0.025,0.025,0.025,0.025,0
0440,20090907,42.80,43.50,42.80,43.50,44000
0444,20090907,0.62,0.62,0.62,0.62,0
0448,20090907,0.49,0.50,0.49,0.50,130547
0449,20090907,2.86,2.94,2.85,2.86,180000
0450,20090907,2.00,2.03,1.99,2.00,1532000
0451,20090907,1.67,1.67,1.67,1.67,0
0455,20090907,0.58,0.59,0.55,0.57,1526000
0456,20090907,0.265,0.265,0.265,0.265,0
0457,20090907,0.73,0.73,0.73,0.73,0
0458,20090907,1.36,1.36,1.36,1.36,12000
0462,20090907,0.67,0.75,0.65,0.66,7190000
0464,20090907,0.50,0.51,0.50,0.51,488000
0467,20090907,0.445,0.45,0.42,0.425,1436000
0469,20090907,0.225,0.225,0.205,0.205,476000
0471,20090907,0.088,0.088,0.08,0.081,5882500
0472,20090907,0.51,0.51,0.51,0.51,300000
0474,20090907,1.20,1.20,1.20,1.20,0
0475,20090907,0.46,0.47,0.45,0.46,584000
0476,20090907,0.55,0.55,0.53,0.55,1760000
0477,20090907,1.01,1.01,0.95,0.98,912000
0479,20090907,0.025,0.025,0.025,0.025,0
0480,20090907,3.13,3.20,3.10,3.14,1939541
0482,20090907,1.12,1.15,1.09,1.15,200000
0483,20090907,1.44,1.47,1.44,1.44,314000
0485,20090907,0.345,0.345,0.335,0.34,120000
0487,20090907,0.36,0.36,0.35,0.36,344000
0488,20090907,0.13,0.133,0.129,0.131,18428000
0489,20090907,8.30,8.47,8.20,8.36,16124705
0491,20090907,0.042,0.042,0.04,0.041,3320500
0493,20090907,2.18,2.25,2.15,2.23,115930416
0494,20090907,27.50,27.55,26.75,27.00,5646175
0495,20090907,0.189,0.19,0.189,0.19,205000
0496,20090907,1.26,1.27,1.25,1.27,1010000
0497,20090907,0.21,0.212,0.197,0.204,108480000
0498,20090907,0.35,0.35,0.335,0.345,13176000
0499,20090907,1.15,1.15,1.01,1.06,549200
0500,20090907,0.64,0.67,0.64,0.67,13674753
0501,20090907,0.00,0.00,0.00,0.00,0
0502,20090907,0.58,0.58,0.58,0.58,0
0504,20090907,0.038,0.038,0.037,0.037,950000
0505,20090907,1.23,1.24,1.20,1.23,655000
0506,20090907,4.92,4.95,4.91,4.91,1060000
0508,20090907,1.11,1.11,1.11,1.11,4000
0509,20090907,0.28,0.285,0.28,0.285,1640000
0511,20090907,34.00,34.00,33.75,33.90,17000
0512,20090907,0.475,0.495,0.475,0.495,162300
0513,20090907,1.06,1.06,1.05,1.05,121000
0515,20090907,0.68,0.68,0.68,0.68,0
0516,20090907,0.173,0.19,0.173,0.189,282000
0517,20090907,3.43,3.52,3.41,3.48,2776000
0518,20090907,1.50,1.50,1.50,1.50,94000
0519,20090907,0.33,0.375,0.325,0.36,7690000
0521,20090907,0.60,0.60,0.60,0.60,0
0522,20090907,49.90,51.65,49.90,51.65,269400
0524,20090907,0.45,0.45,0.45,0.45,0
0525,20090907,3.41,3.43,3.38,3.42,3034000
0526,20090907,0.198,0.198,0.197,0.197,340000
0527,20090907,0.35,0.37,0.35,0.365,1276000
0528,20090907,0.33,0.33,0.33,0.33,0
0528,20090907,0.33,0.33,0.33,0.33,0
0529,20090907,1.27,1.27,1.27,1.27,0
0530,20090907,0.85,0.96,0.85,0.94,14736433
0531,20090907,1.41,1.47,1.40,1.46,506000
0532,20090907,0.78,0.78,0.78,0.78,0
0533,20090907,2.04,2.15,2.01,2.15,2745000
0535,20090907,0.142,0.149,0.142,0.149,2586692
0536,20090907,0.90,0.93,0.90,0.92,1066000
0538,20090907,5.36,5.36,5.15,5.22,935000
0539,20090907,1.16,1.18,1.14,1.15,3056000
0542,20090907,0.068,0.07,0.068,0.068,768000
0543,20090907,1.86,1.92,1.86,1.90,1141000
0544,20090907,0.045,0.048,0.045,0.045,73220000
0546,20090907,2.94,2.95,2.87,2.89,3796000
0547,20090907,0.151,0.158,0.148,0.149,17030000
0548,20090907,3.94,3.98,3.87,3.91,2584627
0549,20090907,0.62,0.62,0.60,0.60,196000
0550,20090907,0.89,0.89,0.88,0.88,36000
0551,20090907,22.00,22.70,21.65,22.15,577243
0552,20090907,4.66,4.77,4.65,4.72,28763012
0553,20090907,2.03,2.08,2.02,2.07,1856000
0554,20090907,0.305,0.33,0.295,0.33,2400000
0555,20090907,0.65,0.66,0.65,0.66,21600000
0556,20090907,1.41,1.41,1.26,1.30,1354000
0557,20090907,0.68,0.68,0.68,0.68,0
0558,20090907,0.57,0.57,0.57,0.58,2500
0559,20090907,0.43,0.445,0.43,0.43,1777600
0560,20090907,1.21,1.21,1.19,1.20,422000
0563,20090907,4.95,4.95,4.95,4.95,0
0565,20090907,0.265,0.265,0.255,0.265,620000
0566,20090907,1.30,1.30,1.30,1.30,0
0567,20090907,0.55,0.55,0.55,0.58,40000
0568,20090907,0.89,0.92,0.89,0.92,1748000
0568,20090907,0.89,0.92,0.89,0.92,1748000
0569,20090907,4.00,4.15,3.98,4.05,1976000
0570,20090907,0.76,0.80,0.75,0.80,2198000
0571,20090907,1.15,1.21,1.14,1.20,3222000
0572,20090907,0.29,0.29,0.29,0.29,0
0573,20090907,2.40,2.40,2.38,2.38,208000
0575,20090907,0.245,0.255,0.244,0.25,12379000
0576,20090907,7.80,7.80,7.45,7.56,4864852
0577,20090907,0.58,0.59,0.58,0.58,264000
0578,20090907,0.69,0.70,0.67,0.67,2887600
0581,20090907,2.45,2.46,2.44,2.45,1230000
0582,20090907,1.60,1.60,1.60,1.60,0
0583,20090907,1.23,1.23,1.21,1.22,68000
0585,20090907,0.435,0.435,0.415,0.43,32165500
0586,20090907,0.00,0.00,0.00,0.00,0
0587,20090907,1.18,1.20,1.12,1.19,3448000
0588,20090907,2.93,3.03,2.93,2.99,6870000
0589,20090907,18.20,19.50,18.20,19.18,1481338
0590,20090907,3.78,3.84,3.72,3.83,482000
0592,20090907,0.415,0.43,0.415,0.42,2172000
0593,20090907,3.85,3.85,3.80,3.80,42000
0595,20090907,0.38,0.38,0.375,0.38,480000
0597,20090907,0.168,0.169,0.164,0.167,28285000
0598,20090907,2.00,2.03,2.00,2.03,4891000
0599,20090907,0.70,0.73,0.70,0.73,73220
0600,20090907,0.26,0.265,0.255,0.26,3494000
0601,20090907,0.213,0.213,0.201,0.201,812000
0602,20090907,0.355,0.40,0.355,0.40,20000
0603,20090907,0.495,0.54,0.49,0.52,22753612
0604,20090907,3.29,3.40,3.28,3.39,33400000
0605,20090907,0.355,0.36,0.35,0.36,516405
0606,20090907,5.64,5.71,5.58,5.65,5767100
0607,20090907,0.48,0.48,0.48,0.48,0
0608,20090907,1.62,1.62,1.62,1.62,20000
0609,20090907,0.50,0.52,0.50,0.52,348000
0610,20090907,1.39,1.39,1.38,1.39,418000
0611,20090907,0.66,0.66,0.63,0.66,4236000
0612,20090907,0.10,0.11,0.10,0.11,2016000
0613,20090907,0.094,0.094,0.092,0.093,3816000
0616,20090907,0.075,0.08,0.075,0.075,6387900
0617,20090907,1.72,1.72,1.70,1.70,407000
0618,20090907,0.25,0.25,0.25,0.25,240000
0619,20090907,0.079,0.08,0.078,0.079,2554000
0620,20090907,0.045,0.046,0.045,0.045,5740000
0621,20090907,1.71,1.71,1.67,1.68,3098000
0622,20090907,0.12,0.13,0.119,0.124,27915364
0623,20090907,1.47,1.52,1.47,1.51,659000
0625,20090907,2.80,2.81,2.79,2.79,168000
0626,20090907,4.23,4.25,4.23,4.25,182000
0627,20090907,0.014,0.014,0.014,0.014,0
0628,20090907,0.285,0.295,0.28,0.285,3294829
0629,20090907,1.10,1.16,1.10,1.15,286000
0630,20090907,0.33,0.35,0.315,0.325,12842000
0632,20090907,0.58,0.60,0.56,0.59,532000
0635,20090907,2.20,2.24,2.15,2.20,502020
0636,20090907,3.35,3.45,3.32,3.43,1887429
0637,20090907,0.88,0.88,0.83,0.84,1382000
0638,20090907,1.35,1.35,1.35,1.35,0
0639,20090907,5.33,5.53,5.33,5.46,41269000
0641,20090907,2.36,2.52,2.25,2.30,1856000
0643,20090907,0.295,0.295,0.285,0.295,416000
0645,20090907,0.55,0.65,0.55,0.62,1259000
0646,20090907,0.175,0.175,0.175,0.175,0
0647,20090907,0.15,0.155,0.149,0.15,840000
0648,20090907,0.061,0.062,0.06,0.06,31820000
0650,20090907,0.445,0.50,0.445,0.465,460000
0651,20090907,0.53,0.54,0.52,0.52,13122200
0653,20090907,5.30,5.42,5.30,5.40,409000
0655,20090907,0.70,0.72,0.70,0.71,1561500
0656,20090907,6.39,6.46,6.25,6.31,14738300
0657,20090907,0.29,0.295,0.27,0.28,2698000
0658,20090907,18.04,18.62,17.80,18.48,6486731
0659,20090907,15.32,15.50,15.32,15.40,151361
0660,20090907,0.215,0.215,0.201,0.212,6810000
0661,20090907,0.92,0.94,0.89,0.90,22468000
0662,20090907,2.54,2.58,2.54,2.58,134000
0663,20090907,0.128,0.131,0.126,0.131,4020000
0665,20090907,2.58,2.67,2.52,2.60,2558044
0666,20090907,0.167,0.167,0.166,0.168,360000
0667,20090907,1.54,1.64,1.54,1.62,4746000
0668,20090907,1.70,1.81,1.70,1.80,343007
0669,20090907,6.78,6.95,6.73,6.94,3845000
0670,20090907,2.33,2.41,2.33,2.38,4014000
0672,20090907,3.30,3.42,3.26,3.34,2500000
0673,20090907,0.56,0.56,0.50,0.52,129000
0674,20090907,0.34,0.355,0.34,0.345,105908000
0675,20090907,0.30,0.325,0.25,0.325,342000
0676,20090907,1.34,1.34,1.34,1.34,0
0677,20090907,0.36,0.38,0.36,0.37,402000
0678,20090907,2.04,2.10,2.04,2.10,356000
0679,20090907,0.34,0.35,0.34,0.35,25000
0680,20090907,0.071,0.072,0.07,0.071,6107560
0681,20090907,0.26,0.275,0.26,0.265,2244000
0682,20090907,4.97,4.97,4.71,4.74,6272082
0683,20090907,37.05,38.35,36.40,37.30,2988456
0684,20090907,1.48,1.48,1.46,1.46,240000
0685,20090907,1.21,1.21,1.21,1.21,0
0686,20090907,0.80,0.80,0.78,0.80,64000
0687,20090907,1.10,1.13,1.07,1.11,770000
0688,20090907,17.50,17.84,17.32,17.70,35480576
0689,20090907,0.285,0.305,0.275,0.30,32876500
0690,20090907,0.065,0.065,0.065,0.065,0
0691,20090907,4.96,5.13,4.91,5.08,18483000
0692,20090907,0.233,0.24,0.23,0.23,300000
0693,20090907,1.45,1.45,1.45,1.45,6000
0694,20090907,4.77,4.91,4.77,4.80,9502000
0696,20090907,5.44,5.72,5.44,5.68,487200
0697,20090907,1.44,1.47,1.43,1.44,26741400
0698,20090907,0.235,0.235,0.224,0.232,4930000
0700,20090907,123.30,129.80,123.20,128.00,4358799
0701,20090907,0.188,0.188,0.186,0.186,322000
0702,20090907,0.255,0.26,0.255,0.26,4150000
0703,20090907,0.34,0.34,0.33,0.34,330000
0704,20090907,0.395,0.395,0.37,0.395,3329500
0705,20090907,2.26,2.40,2.20,2.40,972000
0706,20090907,0.395,0.405,0.39,0.395,2681000
0707,20090907,0.36,0.37,0.35,0.35,3000000
0708,20090907,0.26,0.295,0.26,0.29,650000
0709,20090907,2.25,2.31,2.25,2.30,1238000
0710,20090907,2.69,2.74,2.69,2.71,121000
0711,20090907,0.50,0.51,0.49,0.51,440300
0713,20090907,0.193,0.193,0.193,0.193,0
0715,20090907,0.58,0.58,0.57,0.58,212000
0716,20090907,1.49,1.57,1.49,1.56,24336000
0717,20090907,0.445,0.445,0.425,0.43,1404000
0718,20090907,0.44,0.44,0.41,0.43,1328755
0719,20090907,2.55,2.62,2.55,2.60,2042000
0720,20090907,0.345,0.345,0.345,0.345,305000
0721,20090907,0.09,0.096,0.09,0.095,3000000
0722,20090907,2.18,2.19,2.18,2.18,771000
0723,20090907,0.077,0.082,0.077,0.079,141130000
0724,20090907,0.226,0.285,0.226,0.285,17550000
0725,20090907,0.60,0.60,0.60,0.60,0
0726,20090907,0.57,0.57,0.52,0.57,178000
0727,20090907,0.62,0.63,0.60,0.60,4540000
0728,20090907,4.06,4.12,4.01,4.07,69337928
0729,20090907,0.135,0.135,0.128,0.128,580000
0730,20090907,0.475,0.50,0.475,0.475,62000
0731,20090907,0.77,0.83,0.77,0.80,488000
0732,20090907,9.32,9.65,9.32,9.61,720000
0733,20090907,2.10,2.17,2.03,2.12,2178000
0735,20090907,0.495,0.52,0.495,0.52,29290000
0736,20090907,0.135,0.138,0.133,0.136,31575000
0737,20090907,4.71,4.73,4.68,4.68,2111600
0738,20090907,1.00,1.02,0.96,0.96,156000
0739,20090907,2.42,2.47,2.32,2.35,5251000
0743,20090907,4.81,4.89,4.80,4.85,2418000
0745,20090907,0.18,0.186,0.175,0.177,3578000
0746,20090907,1.86,1.89,1.85,1.89,854000
0747,20090907,0.60,0.60,0.60,0.60,0
0749,20090907,0.125,0.125,0.125,0.126,320000
0750,20090907,3.87,3.90,3.79,3.89,6142000
0751,20090907,2.80,2.84,2.78,2.83,8121203
0752,20090907,1.20,1.22,1.11,1.18,862000
0753,20090907,4.57,4.71,4.57,4.67,9622712
0754,20090907,13.90,14.16,13.40,13.70,9260200
0755,20090907,0.31,0.32,0.30,0.31,37410000
0756,20090907,0.95,0.95,0.90,0.94,148000
0757,20090907,2.27,2.27,2.17,2.21,6430000
0758,20090907,0.395,0.42,0.375,0.385,1936000
0759,20090907,0.17,0.17,0.17,0.17,0
0760,20090907,0.64,0.71,0.64,0.64,21825000
0761,20090907,0.183,0.193,0.18,0.192,12562000
0762,20090907,10.98,11.14,10.82,11.06,38961980
0763,20090907,38.80,38.80,36.95,37.15,1429127
0764,20090907,0.67,0.67,0.59,0.62,857500
0765,20090907,0.57,0.66,0.51,0.58,2028000
0766,20090907,0.27,0.27,0.25,0.26,4870000
0767,20090907,0.156,0.162,0.155,0.162,1960000
0768,20090907,0.07,0.071,0.07,0.071,400000
0769,20090907,1.67,1.83,1.64,1.82,91984000
0770,20090907,1.65,1.65,1.65,1.65,0
0771,20090907,1.60,1.91,1.60,1.90,5279000
0773,20090907,8.70,8.96,8.65,8.70,5165400
0789,20090907,0.72,0.82,0.72,0.81,17204000
0794,20090907,1.20,1.20,1.20,1.20,3008000
0800,20090907,3.65,3.92,3.65,3.80,6755000
0802,20090907,8.30,9.58,8.30,9.30,1266461
0806,20090907,3.51,3.52,3.44,3.50,448000
0808,20090907,1.25,1.29,1.25,1.28,1571000
0809,20090907,2.00,2.11,2.00,2.08,9142000
0810,20090907,0.21,0.26,0.21,0.26,81480000
0811,20090907,2.92,2.95,2.86,2.90,1708000
0812,20090907,0.275,0.295,0.275,0.29,306000
0813,20090907,13.80,14.24,13.70,13.92,27809500
0814,20090907,4.91,5.09,4.91,5.00,237012
0817,20090907,2.45,2.52,2.42,2.48,25048000
0818,20090907,1.84,1.84,1.78,1.79,2838000
0819,20090907,3.31,3.48,3.28,3.47,8210000
0820,20090907,7.18,7.20,7.10,7.15,451500
0822,20090907,0.405,0.43,0.385,0.385,1282000
0823,20090907,17.30,17.40,17.22,17.36,1899643
0825,20090907,5.90,5.90,5.63,5.79,3697000
0826,20090907,2.40,2.50,2.40,2.46,241000
0828,20090907,1.69,1.69,1.64,1.68,1416000
0832,20090907,2.14,2.30,2.14,2.25,16704000
0833,20090907,0.55,0.57,0.55,0.55,315000
0834,20090907,1.25,1.32,1.25,1.31,128000
0835,20090907,0.36,0.36,0.345,0.35,3900000
0836,20090907,19.38,19.60,19.00,19.18,4250179
0838,20090907,0.72,0.73,0.72,0.72,794000
0840,20090907,0.78,0.79,0.75,0.78,292000
0841,20090907,1.36,1.38,1.36,1.37,370000
0848,20090907,2.01,2.18,1.97,2.09,8008000
0850,20090907,0.415,0.415,0.40,0.405,39448000
0851,20090907,1.92,1.94,1.92,1.94,332000
0852,20090907,1.85,1.94,1.83,1.85,4596000
0855,20090907,2.07,2.10,2.04,2.07,19974000
0856,20090907,1.31,1.33,1.30,1.31,996000
0857,20090907,8.89,8.92,8.80,8.87,69557360
0858,20090907,1.97,1.97,1.97,1.97,0
0859,20090907,0.445,0.445,0.445,0.445,0
0860,20090907,0.96,0.98,0.94,0.97,9450516
0861,20090907,7.30,7.32,7.18,7.20,1603600
0862,20090907,3.80,4.00,3.80,3.95,40000
0866,20090907,1.91,1.92,1.87,1.88,7458000
0868,20090907,5.40,5.80,5.38,5.78,42942000
0869,20090907,0.25,0.275,0.25,0.25,1397900
0870,20090907,0.65,0.65,0.65,0.65,0
0874,20090907,4.27,4.29,4.15,4.19,6804000
0875,20090907,0.043,0.043,0.043,0.043,0
0876,20090907,0.55,0.55,0.55,0.55,0
0878,20090907,4.40,4.40,4.35,4.39,34480
0880,20090907,3.54,3.65,3.51,3.60,47601000
0882,20090907,4.92,4.98,4.91,4.92,2352000
0883,20090907,10.42,10.58,10.36,10.52,58828176
0885,20090907,0.112,0.112,0.108,0.11,15578500
0886,20090907,2.87,2.94,2.86,2.92,686000
0887,20090907,0.285,0.285,0.27,0.28,6390000
0888,20090907,0.66,0.66,0.66,0.66,56000
0889,20090907,1.15,1.17,1.11,1.17,46000
0894,20090907,1.42,1.43,1.42,1.42,206000
0896,20090907,0.74,0.76,0.74,0.76,135218
0897,20090907,0.098,0.099,0.097,0.099,18366000
0898,20090907,0.156,0.156,0.156,0.156,0
0899,20090907,0.234,0.26,0.232,0.255,20280000
0900,20090907,6.45,6.45,6.45,6.45,0
0901,20090907,0.071,0.072,0.068,0.07,35808856
0902,20090907,5.70,5.73,5.64,5.68,13414837
0903,20090907,4.38,4.50,4.37,4.48,5960907
0904,20090907,8.05,8.14,7.60,7.90,3832200
0905,20090907,0.14,0.14,0.14,0.14,80000
0906,20090907,0.00,0.00,0.00,0.00,0
0907,20090907,0.94,1.00,0.85,0.84,198000
0908,20090907,0.62,0.62,0.62,0.62,140000
0909,20090907,0.61,0.64,0.59,0.61,8770000
0910,20090907,0.315,0.32,0.31,0.315,13118000
0912,20090907,0.62,0.63,0.61,0.63,1502000
0913,20090907,0.435,0.44,0.425,0.43,1528096
0914,20090907,51.40,52.60,51.05,52.15,1817170
0915,20090907,0.66,0.70,0.61,0.65,310000
0917,20090907,4.04,4.17,4.00,4.15,2744309
0918,20090907,0.15,0.15,0.15,0.15,2000
0919,20090907,0.81,0.82,0.80,0.81,736000
0921,20090907,1.94,1.95,1.90,1.91,3478000
0922,20090907,0.55,0.56,0.55,0.56,10930800
0925,20090907,0.82,0.83,0.81,0.82,6110000
0927,20090907,1.61,1.61,1.60,1.60,22000
0928,20090907,0.40,0.40,0.40,0.40,0
0929,20090907,0.56,0.57,0.53,0.57,2555000
0931,20090907,0.41,0.41,0.395,0.395,7205000
0933,20090907,3.88,4.03,3.88,3.91,4132000
0934,20090907,2.50,2.53,2.45,2.48,2898000
0938,20090907,0.43,0.46,0.43,0.46,220000
0939,20090907,6.14,6.17,6.08,6.15,368396416
0941,20090907,78.50,78.65,77.00,77.45,27346856
0943,20090907,0.129,0.149,0.129,0.139,39702000
0945,20090907,155.00,156.10,154.70,155.50,303100
0952,20090907,0.345,0.345,0.345,0.345,0
0959,20090907,0.239,0.243,0.233,0.235,15540000
0963,20090907,1.29,1.29,1.29,1.29,0
0966,20090907,22.30,22.75,21.95,22.30,2165398
0968,20090907,3.73,3.84,3.69,3.83,1742000
0969,20090907,0.71,0.77,0.71,0.76,172000
0970,20090907,0.39,0.395,0.385,0.395,3629000
0978,20090907,0.226,0.226,0.202,0.21,5322000
0979,20090907,0.63,0.63,0.62,0.62,158000
0980,20090907,16.38,16.58,16.04,16.04,366000
0981,20090907,0.39,0.405,0.385,0.395,66070000
0982,20090907,3.29,3.30,3.29,3.30,12000
0983,20090907,9.45,9.65,9.32,9.64,3691000
0984,20090907,13.00,13.02,13.00,13.00,40000
0985,20090907,0.275,0.285,0.275,0.28,11324177
0986,20090907,0.57,0.57,0.57,0.57,0
0987,20090907,0.52,0.54,0.50,0.50,210000
0988,20090907,1.29,1.29,1.25,1.25,7374730
0989,20090907,0.165,0.168,0.163,0.168,1784000
0990,20090907,1.00,1.03,0.96,0.98,11303000
0991,20090907,4.40,4.47,4.39,4.43,22150288
0992,20090907,3.65,3.77,3.65,3.72,22168966
0993,20090907,0.205,0.207,0.205,0.206,1464000
0995,20090907,4.60,4.64,4.60,4.60,1000000
0996,20090907,4.19,4.24,4.09,4.14,8506000
0997,20090907,1.39,1.39,1.39,1.39,0
0998,20090907,4.82,4.90,4.82,4.89,30634370
0999,20090907,0.87,0.89,0.86,0.88,5242000
1000,20090907,3.90,4.00,3.75,4.00,30000
1001,20090907,0.57,0.58,0.57,0.58,130000
1003,20090907,1.91,1.91,0.48,0.50,67916400
1004,20090907,2.99,3.34,2.99,3.24,1351640
1005,20090907,0.55,0.58,0.55,0.56,598000
1008,20090907,4.68,4.80,4.20,4.35,120000
1010,20090907,0.32,0.32,0.32,0.32,0
1013,20090907,0.131,0.133,0.125,0.129,7524000
1031,20090907,0.335,0.335,0.305,0.31,15900000
1033,20090907,1.92,1.94,1.88,1.88,7571000
1036,20090907,8.10,8.10,8.00,8.00,47000
1037,20090907,0.40,0.41,0.40,0.41,50000
1038,20090907,28.45,28.55,28.25,28.50,629500
1041,20090907,0.027,0.027,0.026,0.027,29300000
1043,20090907,7.90,8.70,7.83,8.70,4182000
1044,20090907,45.00,45.15,44.20,44.30,1202000
1045,20090907,1.12,1.16,1.12,1.12,150500
1046,20090907,0.088,0.088,0.088,0.088,0
1047,20090907,0.32,0.325,0.32,0.325,14000
1049,20090907,1.80,1.80,1.63,1.80,209800
1050,20090907,0.63,0.63,0.62,0.62,20000
1051,20090907,0.51,0.52,0.50,0.51,253680752
1052,20090907,2.98,2.99,2.91,2.92,602000
1053,20090907,3.11,3.20,3.12,3.12,5600200
1055,20090907,2.48,2.55,2.45,2.55,11356000
1058,20090907,0.31,0.355,0.31,0.355,176000
1059,20090907,0.195,0.198,0.195,0.197,525000
1060,20090907,0.50,0.50,0.49,0.49,3930000
1062,20090907,0.236,0.236,0.199,0.21,1920000
1063,20090907,0.265,0.295,0.26,0.275,54170000
1064,20090907,0.68,0.68,0.64,0.64,50000
1065,20090907,2.03,2.10,2.03,2.10,3706000
1068,20090907,13.74,14.10,13.56,13.88,7976396
1070,20090907,3.80,3.97,3.80,3.95,2359536
1071,20090907,2.61,2.65,2.61,2.62,7464000
1072,20090907,41.75,45.70,41.75,45.60,6729540
1073,20090907,0.86,0.86,0.81,0.83,1243000
1076,20090907,0.295,0.295,0.295,0.295,0
1083,20090907,2.69,2.70,2.65,2.65,1437000
1088,20090907,32.50,33.00,32.15,32.70,10502955
1093,20090907,5.09,5.18,5.01,5.11,20236000
1094,20090907,0.90,0.95,0.84,0.85,95392000
1097,20090907,0.86,0.92,0.86,0.91,248005
1098,20090907,6.04,6.10,5.94,6.08,752000
1100,20090907,1.03,1.03,1.03,1.03,0
1104,20090907,0.68,0.68,0.65,0.65,1040000
1105,20090907,0.63,0.67,0.62,0.66,4058000
1108,20090907,1.90,1.93,1.88,1.90,8880000
1109,20090907,17.56,18.10,17.56,17.84,17111950
1111,20090907,13.74,14.22,13.72,13.92,90600
1114,20090907,0.96,0.97,0.94,0.96,18816000
1116,20090907,0.69,0.70,0.66,0.68,736000
1118,20090907,0.32,0.32,0.32,0.32,0
1120,20090907,2.90,2.90,2.90,2.90,14000
1122,20090907,1.54,1.55,1.51,1.53,2210000
1123,20090907,0.475,0.50,0.475,0.50,120000
1124,20090907,0.66,0.68,0.65,0.67,35300000
1125,20090907,0.26,0.26,0.25,0.255,2403000
1126,20090907,0.28,0.285,0.28,0.28,222000
1129,20090907,0.285,0.29,0.275,0.275,20104000
1130,20090907,0.144,0.145,0.14,0.143,12380000
1131,20090907,0.70,0.77,0.70,0.75,410000
1132,20090907,3.00,3.00,3.00,3.00,0
1133,20090907,8.10,8.46,8.05,8.33,7364000
1135,20090907,12.20,12.20,12.20,12.20,80000
1136,20090907,3.70,3.77,3.70,3.73,422000
1137,20090907,2.06,2.12,2.06,2.12,751225
1138,20090907,10.48,10.76,10.40,10.56,8587821
1139,20090907,0.149,0.149,0.149,0.149,0
1140,20090907,0.87,0.87,0.87,0.87,0
1141,20090907,0.25,0.255,0.244,0.248,19656000
1142,20090907,0.056,0.056,0.053,0.055,152000000
1149,20090907,0.75,1.15,0.69,0.87,23914000
1155,20090907,2.70,2.83,2.70,2.80,5277000
1159,20090907,0.15,0.15,0.15,0.15,208000
1160,20090907,0.43,0.43,0.43,0.43,0
1161,20090907,1.75,1.76,1.73,1.75,458000
1163,20090907,0.55,0.61,0.54,0.59,48618000
1164,20090907,0.194,0.20,0.194,0.199,10695000
1166,20090907,0.16,0.163,0.157,0.159,4924000
1168,20090907,1.64,1.70,1.63,1.67,28040000
1169,20090907,1.57,1.62,1.57,1.61,2573584
1170,20090907,0.78,0.78,0.75,0.77,1780000
1171,20090907,11.30,11.44,11.12,11.32,12906759
1172,20090907,0.186,0.198,0.186,0.198,1912000
1173,20090907,0.14,0.14,0.137,0.14,1200000
1174,20090907,1.34,1.40,1.33,1.39,7698385
1175,20090907,7.60,7.60,7.60,7.60,0
1176,20090907,1.29,1.33,1.27,1.32,16052000
1177,20090907,1.67,1.68,1.65,1.67,2219999
1179,20090907,0.00,0.00,0.00,0.00,0
1180,20090907,0.028,0.028,0.027,0.028,18968000
1182,20090907,0.117,0.118,0.109,0.112,13465000
1184,20090907,0.95,0.95,0.95,0.98,20050
1185,20090907,0.63,0.63,0.60,0.61,4609068
1186,20090907,11.90,11.90,11.50,11.64,11623100
1187,20090907,1.20,1.40,1.20,1.40,186000
1188,20090907,0.18,0.188,0.174,0.188,1078000
1189,20090907,0.043,0.043,0.041,0.043,12893000
1191,20090907,0.159,0.162,0.155,0.161,11318000
1192,20090907,0.208,0.217,0.208,0.215,5400000
1193,20090907,7.10,7.20,7.00,7.19,423800
1194,20090907,0.76,0.76,0.74,0.74,3242000
1195,20090907,0.41,0.41,0.40,0.40,308000
1196,20090907,0.36,0.36,0.36,0.36,140000
1198,20090907,0.89,0.91,0.86,0.90,1020000
1199,20090907,11.92,12.56,11.92,12.42,5000245
1200,20090907,5.88,5.95,5.82,5.88,4460000
1201,20090907,1.71,1.71,1.62,1.70,188000
1202,20090907,1.74,1.78,1.70,1.77,940000
1203,20090907,0.94,0.98,0.94,0.97,393200
1205,20090907,2.20,2.28,2.18,2.26,17274500
1207,20090907,0.88,0.92,0.88,0.90,122196000
1208,20090907,2.11,2.15,2.08,2.08,4772000
1211,20090907,54.45,58.80,54.20,56.40,9382657
1212,20090907,11.12,11.22,10.88,10.98,1448000
1213,20090907,0.41,0.41,0.41,0.41,0
1215,20090907,0.39,0.44,0.385,0.42,410375488
1217,20090907,0.065,0.071,0.065,0.069,16600000
1218,20090907,0.26,0.26,0.26,0.26,85000
1220,20090907,1.01,1.01,1.01,1.01,0
1221,20090907,2.53,2.53,2.53,2.53,0
1222,20090907,0.169,0.169,0.164,0.166,12868396
1223,20090907,0.38,0.38,0.37,0.37,948000
1224,20090907,4.82,4.98,4.80,4.93,32434000
1225,20090907,0.67,0.68,0.67,0.68,176000
1226,20090907,0.36,0.36,0.36,0.36,0
1227,20090907,0.095,0.12,0.095,0.114,59766000
1228,20090907,0.049,0.05,0.048,0.05,76190000
1229,20090907,1.35,1.35,1.35,1.36,26000
1333,20090907,9.40,9.60,9.15,9.24,13351700
1338,20090907,2.75,2.96,2.75,2.93,11880000
1361,20090907,3.38,3.49,3.33,3.40,4578000
1368,20090907,4.15,4.32,3.88,3.90,9814000
1382,20090907,2.56,2.58,2.51,2.52,870000
1383,20090907,1.00,1.05,1.00,1.04,270000
1386,20090907,0.75,0.75,0.71,0.73,2232000
1387,20090907,1.75,1.76,1.71,1.73,67374000
1388,20090907,3.60,3.66,3.57,3.58,630000
1389,20090907,2.14,2.20,2.13,2.18,6448000
1393,20090907,7.90,8.11,7.81,7.90,11340500
1398,20090907,5.68,5.79,5.65,5.78,567296512
1399,20090907,0.86,0.87,0.84,0.86,1104000
1688,20090907,21.00,22.15,20.85,21.90,19006896
1766,20090907,4.50,4.63,4.50,4.56,12091000
1800,20090907,9.20,9.26,9.10,9.23,25979306
1808,20090907,0.34,0.34,0.34,0.34,400000
1812,20090907,5.49,5.63,5.45,5.54,2879000
1813,20090907,5.25,5.51,5.22,5.36,28604000
1818,20090907,12.58,12.78,12.28,12.72,4712000
1828,20090907,3.93,4.01,3.79,3.84,3559252
1832,20090907,4.10,4.10,4.05,4.07,55000
1833,20090907,5.01,5.18,5.01,5.10,1081000
1836,20090907,12.86,13.16,12.64,12.96,1259500
1838,20090907,2.45,2.47,2.42,2.46,10305000
1862,20090907,45.00,46.25,45.00,46.25,28026
1868,20090907,3.00,3.33,3.00,3.30,13287310
1880,20090907,7.20,7.43,7.18,7.39,7043214
1881,20090907,1.51,1.55,1.51,1.53,3008900
1882,20090907,3.12,3.21,3.12,3.21,402488
1883,20090907,2.00,2.02,2.00,2.01,1527936
1886,20090907,5.23,5.31,5.23,5.30,2916500
1888,20090907,5.50,5.50,5.27,5.40,1451000
1889,20090907,0.79,0.83,0.79,0.82,13550000
1893,20090907,6.56,6.67,6.56,6.61,9984000
1898,20090907,10.40,10.60,10.22,10.44,31594098
1899,20090907,2.76,2.80,2.57,2.70,14307000
1919,20090907,10.12,10.46,10.12,10.24,42191108
1991,20090907,0.67,0.73,0.66,0.70,450000
1997,20090907,2.60,2.71,2.60,2.65,2004000
2000,20090907,0.84,0.86,0.83,0.86,4200000
2002,20090907,2.00,2.00,1.89,1.92,1003500
2005,20090907,0.96,1.00,0.96,0.98,3265000
2006,20090907,2.06,2.18,2.06,2.10,6054000
2007,20090907,3.27,3.33,3.27,3.29,26549054
2009,20090907,8.54,8.64,8.51,8.63,18567000
2018,20090907,6.60,6.98,6.60,6.91,1674700
2020,20090907,10.60,11.10,10.60,11.02,7320442
2028,20090907,0.40,0.40,0.40,0.40,0
2038,20090907,4.75,4.90,4.75,4.81,12165000
2088,20090907,2.01,2.21,2.01,2.19,22712928
2288,20090907,3.35,3.35,3.20,3.22,1602000
2300,20090907,5.10,5.14,5.10,5.14,68000
2302,20090907,9.19,9.30,8.90,9.00,325000
2307,20090907,2.65,2.79,2.65,2.67,6646000
2309,20090907,0.385,0.39,0.38,0.38,8650000
2310,20090907,0.56,0.56,0.495,0.52,614000
2312,20090907,0.134,0.14,0.132,0.132,1489000
2313,20090907,7.80,7.80,7.54,7.68,981000
2314,20090907,14.72,14.90,14.32,14.42,1727600
2317,20090907,0.71,0.73,0.71,0.72,440000
2319,20090907,18.58,18.86,18.44,18.76,9047000
2320,20090907,0.95,0.98,0.94,0.98,106000
2322,20090907,0.131,0.146,0.131,0.146,110000
2323,20090907,0.225,0.225,0.225,0.225,0
2324,20090907,0.285,0.295,0.285,0.295,1120000
2326,20090907,0.08,0.08,0.08,0.08,0
2327,20090907,0.215,0.228,0.215,0.228,978000
2328,20090907,5.39,5.50,5.36,5.43,17529384
2330,20090907,1.13,1.13,1.11,1.13,436000
2332,20090907,1.71,1.72,1.67,1.68,33166400
2333,20090907,7.60,7.65,7.37,7.39,1791500
2336,20090907,0.07,0.07,0.07,0.07,0
2337,20090907,2.46,2.55,2.44,2.53,13250000
2338,20090907,34.00,35.15,33.90,34.85,1824500
2339,20090907,0.73,0.73,0.73,0.73,0
2340,20090907,0.85,0.85,0.83,0.85,61840
2341,20090907,1.83,1.83,1.83,1.83,60000
2342,20090907,6.50,7.50,6.50,7.38,22187452
2343,20090907,5.66,5.81,5.66,5.75,10960300
2345,20090907,1.43,1.47,1.43,1.45,3252000
2348,20090907,0.93,0.94,0.91,0.92,800000
2349,20090907,0.37,0.375,0.365,0.37,7056000
2355,20090907,4.95,5.10,4.95,5.00,3430000
2356,20090907,9.69,9.69,9.48,9.58,662400
2357,20090907,2.65,2.75,2.65,2.70,14326000
2358,20090907,0.94,0.94,0.94,0.94,0
2362,20090907,0.28,0.28,0.28,0.28,377000
2366,20090907,1.67,1.73,1.67,1.70,2842979
2368,20090907,2.39,2.40,2.37,2.38,610000
2369,20090907,0.59,0.59,0.56,0.58,10860000
2371,20090907,1.35,1.40,1.31,1.33,140000
2379,20090907,1.04,1.10,1.04,1.05,254000
2380,20090907,2.28,2.30,2.25,2.26,14149000
2382,20090907,0.93,0.94,0.91,0.91,1480000
2383,20090907,0.58,0.62,0.58,0.61,1032000
2387,20090907,11.50,11.50,11.50,11.50,24000
2388,20090907,16.20,16.72,16.20,16.68,18688392
2389,20090907,0.25,0.26,0.245,0.25,2476000
2398,20090907,1.11,1.15,1.11,1.15,252000
2600,20090907,8.86,8.99,8.82,8.86,23926750
2618,20090907,0.98,0.98,0.92,0.94,125160
2626,20090907,2.40,2.48,2.34,2.35,17888000
2628,20090907,34.30,34.55,34.05,34.20,44126372
2633,20090907,1.50,1.50,1.50,1.50,0
2662,20090907,0.38,0.40,0.38,0.40,150000
2668,20090907,0.29,0.29,0.29,0.29,0
2678,20090907,0.78,0.80,0.78,0.80,2670000
2688,20090907,12.38,12.50,12.36,12.38,945000
2689,20090907,9.50,9.66,9.41,9.54,17501000
2698,20090907,5.74,6.05,5.62,5.66,6452000
2700,20090907,0.099,0.099,0.099,0.099,0
2722,20090907,1.45,1.47,1.43,1.47,8102000
2727,20090907,3.75,3.90,3.69,3.83,32476000
2728,20090907,0.69,0.70,0.69,0.70,32000
2777,20090907,14.60,15.24,14.60,14.96,41365648
2778,20090907,3.00,3.02,2.94,2.95,9423240
2788,20090907,1.86,1.90,1.86,1.90,144000
2800,20090907,20.70,21.10,20.70,21.00,8746530
2801,20090907,20.00,20.30,20.00,20.20,582000
2823,20090907,14.02,14.14,13.86,13.96,226699840
2825,20090907,16.74,16.74,16.74,16.74,0
2827,20090907,34.20,34.35,33.60,34.05,5129455
2833,20090907,206.60,208.40,206.40,208.20,88200
2836,20090907,14.30,14.42,14.14,14.40,1008600
2848,20090907,322.20,322.20,322.20,322.20,0
2866,20090907,3.11,3.22,3.11,3.16,49724600
2868,20090907,3.20,3.38,3.15,3.32,16078000
2877,20090907,7.60,7.84,7.50,7.84,243000
2878,20090907,0.74,0.76,0.73,0.75,19300000
2880,20090907,3.35,3.39,3.25,3.27,8102000
2882,20090907,1.34,1.39,1.34,1.36,3248000
2883,20090907,7.20,7.27,7.07,7.26,11522009
2888,20090907,175.00,176.20,174.30,175.60,436165
2889,20090907,1.52,1.60,1.50,1.60,11336000
2898,20090907,1.10,1.10,1.04,1.05,1312000
2899,20090907,7.16,7.19,7.05,7.18,24861680
3007,20090907,227.80,227.80,227.80,227.80,0
3015,20090907,760.00,760.00,760.00,767.50,550
3020,20090907,184.10,184.10,184.10,184.10,0
3024,20090907,22.50,22.65,22.10,22.30,4551200
3036,20090907,112.80,112.80,112.80,113.30,2000
3087,20090907,407.60,408.80,405.00,408.80,1960
3300,20090907,1.37,1.40,1.37,1.39,212000
3303,20090907,0.84,0.87,0.80,0.86,48000
3308,20090907,11.00,11.16,10.98,11.10,740311
3311,20090907,3.42,3.53,3.42,3.50,8609306
3313,20090907,1.71,1.76,1.65,1.71,3304000
3318,20090907,1.40,1.40,1.40,1.40,26000
3322,20090907,0.93,0.94,0.92,0.92,386000
3323,20090907,16.98,17.58,16.98,17.42,8663600
3328,20090907,9.50,9.66,9.38,9.60,36634484
3330,20090907,3.00,3.00,2.90,2.94,3541131
3331,20090907,6.00,6.00,5.35,5.40,29452000
3335,20090907,0.69,0.71,0.69,0.71,1040000
3336,20090907,6.15,6.65,6.14,6.62,12029000
3337,20090907,0.74,0.80,0.74,0.80,11752000
3339,20090907,4.70,4.78,4.65,4.71,6971000
3344,20090907,1.00,1.06,1.00,1.06,16000
3355,20090907,0.29,0.31,0.29,0.31,1088000
3366,20090907,2.50,2.50,2.34,2.40,654000
3368,20090907,11.16,11.22,10.96,11.14,3741500
3377,20090907,8.19,8.45,8.10,8.37,32591768
3378,20090907,1.46,1.53,1.46,1.50,8946000
3382,20090907,3.15,3.16,3.08,3.11,1196000
3383,20090907,9.95,10.76,9.90,10.18,38173432
3389,20090907,2.28,2.30,2.14,2.15,3452000
3393,20090907,7.45,7.80,7.45,7.68,4955992
3398,20090907,1.27,1.30,1.26,1.27,566000
3399,20090907,2.05,2.05,2.02,2.04,307000
3800,20090907,2.20,2.24,2.19,2.22,19173000
3808,20090907,9.20,9.29,9.20,9.24,1247000
3813,20090907,1.31,1.32,1.29,1.30,5562000
3818,20090907,5.10,5.20,5.10,5.20,9581000
3823,20090907,0.305,0.305,0.28,0.30,382000
3828,20090907,1.11,1.15,1.11,1.14,189000
3833,20090907,4.59,4.66,4.42,4.51,2653000
3838,20090907,0.88,0.91,0.86,0.87,58044000
3868,20090907,3.54,3.59,3.46,3.54,382000
3883,20090907,1.51,1.57,1.51,1.52,26526000
3888,20090907,8.90,9.04,8.65,8.72,14597700
3889,20090907,1.39,1.53,1.39,1.51,8084000
3898,20090907,12.64,13.30,12.50,13.08,2096354
3899,20090907,3.23,3.23,3.10,3.14,120000
3900,20090907,11.56,12.86,11.56,12.52,19993000
3918,20090907,1.06,1.06,0.96,1.05,3233265
3928,20090907,16.50,16.58,16.30,16.44,89000
3933,20090907,3.03,3.10,3.00,3.05,3159000
3938,20090907,0.66,0.67,0.65,0.67,3227000
3968,20090907,17.42,17.82,17.42,17.54,14893677
3983,20090907,4.31,4.40,4.26,4.35,10106041
3988,20090907,3.99,4.12,3.98,4.10,689709696
3989,20090907,0.98,0.98,0.98,0.98,0
3993,20090907,6.33,6.54,6.33,6.38,11306600
3998,20090907,1.25,1.30,1.25,1.28,6486000
3999,20090907,1.47,1.51,1.47,1.51,549000
8002,20090907,0.66,0.66,0.66,0.66,0
8003,20090907,0.30,0.315,0.285,0.29,3462000
8005,20090907,0.48,0.485,0.475,0.475,432000
8006,20090907,3.90,3.90,3.81,3.89,79050
8007,20090907,0.57,0.57,0.57,0.57,0
8008,20090907,0.93,0.94,0.92,0.93,1369500
8009,20090907,0.89,1.00,0.89,0.94,4143000
8010,20090907,0.015,0.015,0.015,0.015,0
8011,20090907,0.077,0.077,0.072,0.075,2350000
8013,20090907,0.14,0.14,0.136,0.139,152000
8015,20090907,0.72,0.72,0.72,0.72,2000
8016,20090907,1.44,1.44,1.44,1.44,0
8017,20090907,0.209,0.242,0.19,0.238,49935000
8019,20090907,0.11,0.112,0.11,0.109,960000
8021,20090907,0.16,0.173,0.159,0.172,650000
8022,20090907,0.46,0.465,0.46,0.465,120000
8025,20090907,0.16,0.16,0.16,0.16,50000
8026,20090907,0.26,0.26,0.26,0.26,0
8028,20090907,0.085,0.085,0.085,0.085,240000
8029,20090907,0.64,0.68,0.64,0.64,2335000
8032,20090907,0.164,0.164,0.156,0.158,6182000
8033,20090907,0.222,0.228,0.222,0.228,142000
8035,20090907,0.495,0.52,0.495,0.51,24503048
8037,20090907,0.19,0.19,0.19,0.19,0
8041,20090907,0.305,0.315,0.305,0.31,2460000
8042,20090907,0.00,0.00,0.00,0.00,0
8043,20090907,0.26,0.265,0.215,0.245,16284000
8045,20090907,0.24,0.255,0.24,0.255,90000
8046,20090907,0.69,0.71,0.68,0.70,16344000
8047,20090907,0.155,0.155,0.152,0.152,1550000
8048,20090907,0.09,0.09,0.085,0.09,468000
8049,20090907,0.35,0.35,0.33,0.345,648000
8050,20090907,0.275,0.275,0.275,0.25,1186000
8051,20090907,0.225,0.225,0.225,0.225,0
8052,20090907,2.03,2.03,2.00,2.00,22000
8053,20090907,0.28,0.295,0.25,0.255,680000
8055,20090907,0.16,0.16,0.145,0.15,2016000
8058,20090907,3.94,4.01,3.83,3.93,608000
8060,20090907,0.11,0.11,0.109,0.11,500000
8061,20090907,0.062,0.094,0.062,0.094,26000
8063,20090907,0.78,0.80,0.78,0.80,45000
8065,20090907,0.50,0.50,0.50,0.50,0
8067,20090907,0.00,0.00,0.00,0.00,0
8068,20090907,0.103,0.106,0.103,0.106,180000
8069,20090907,11.00,11.66,11.00,11.56,407000
8070,20090907,0.475,0.475,0.475,0.475,4000
8071,20090907,0.179,0.199,0.178,0.187,17655000
8075,20090907,0.132,0.155,0.132,0.14,4816000
8076,20090907,0.20,0.20,0.20,0.20,0
8078,20090907,0.65,0.66,0.65,0.66,80000
8079,20090907,1.06,1.11,1.05,1.05,5007440
8080,20090907,0.78,0.78,0.78,0.78,2000
8081,20090907,1.00,1.00,0.84,0.92,462400
8082,20090907,0.13,0.13,0.13,0.13,0
8083,20090907,0.093,0.093,0.093,0.093,0
8086,20090907,0.11,0.11,0.11,0.12,80000
8088,20090907,0.198,0.199,0.186,0.199,258800
8089,20090907,0.95,0.95,0.93,0.94,298000
8090,20090907,0.00,0.00,0.00,0.00,0
8091,20090907,0.18,0.187,0.18,0.186,70000
8092,20090907,0.073,0.073,0.073,0.073,0
8095,20090907,0.33,0.33,0.33,0.34,19000
8096,20090907,0.80,0.80,0.80,0.80,135000
8100,20090907,0.101,0.101,0.101,0.101,0
8101,20090907,0.00,0.00,0.00,0.00,0
8102,20090907,0.52,0.52,0.52,0.52,0
8103,20090907,0.33,0.33,0.33,0.33,0
8106,20090907,0.235,0.26,0.231,0.26,3760000
8108,20090907,0.14,0.14,0.14,0.14,16000
8109,20090907,0.116,0.116,0.116,0.116,0
8110,20090907,0.108,0.108,0.108,0.108,0
8111,20090907,0.51,0.51,0.48,0.48,1330000
8112,20090907,0.76,0.76,0.76,0.76,0
8115,20090907,0.19,0.19,0.19,0.19,0
8116,20090907,0.385,0.39,0.375,0.39,354230016
8117,20090907,0.27,0.27,0.255,0.255,2712872
8118,20090907,1.36,1.44,1.36,1.44,24000
8119,20090907,0.13,0.15,0.13,0.15,240000
8120,20090907,0.048,0.048,0.048,0.048,0
8123,20090907,0.265,0.265,0.248,0.255,3024000
8126,20090907,0.24,0.24,0.24,0.24,0
8128,20090907,0.072,0.073,0.072,0.072,5104000
8129,20090907,0.082,0.084,0.081,0.084,16860000
8130,20090907,0.33,0.35,0.29,0.30,200000
8131,20090907,0.295,0.295,0.295,0.295,0
8136,20090907,0.385,0.42,0.385,0.41,35992000
8137,20090907,0.64,0.66,0.64,0.66,4528000
8139,20090907,0.113,0.113,0.113,0.113,0
8141,20090907,0.00,0.00,0.00,0.00,0
8143,20090907,0.056,0.058,0.055,0.058,2800000
8148,20090907,0.31,0.31,0.31,0.31,0
8149,20090907,1.40,1.40,1.40,1.40,0
8150,20090907,0.25,0.255,0.203,0.206,16300000
8151,20090907,0.235,0.235,0.235,0.236,100000
8153,20090907,0.28,0.285,0.28,0.285,246000
8155,20090907,0.163,0.164,0.153,0.157,4339272
8158,20090907,0.255,0.255,0.246,0.246,1075000
8167,20090907,0.109,0.112,0.102,0.108,15740000
8169,20090907,0.155,0.155,0.151,0.155,480000
8171,20090907,0.117,0.117,0.117,0.117,0
8172,20090907,0.091,0.118,0.091,0.117,24318760
8173,20090907,0.108,0.115,0.107,0.114,22380000
8175,20090907,0.135,0.136,0.133,0.133,1090000
8176,20090907,0.95,0.97,0.88,0.93,7000000
8178,20090907,0.101,0.101,0.101,0.101,0
8180,20090907,1.56,1.56,1.56,1.56,0
8182,20090907,0.65,0.81,0.65,0.81,37100000
8186,20090907,0.123,0.125,0.123,0.125,890000
8188,20090907,0.345,0.345,0.345,0.345,0
8189,20090907,0.49,0.59,0.49,0.54,2960000
8190,20090907,0.117,0.117,0.113,0.115,1500000
8192,20090907,0.13,0.135,0.13,0.134,2732000
8196,20090907,0.59,0.59,0.59,0.59,10000
8197,20090907,0.109,0.109,0.106,0.112,340000
8198,20090907,0.28,0.28,0.28,0.28,0
8199,20090907,21.80,23.15,21.80,23.00,1285172
8200,20090907,0.039,0.043,0.039,0.041,13410000
8201,20090907,0.00,0.00,0.00,0.00,0
8202,20090907,0.077,0.081,0.076,0.08,17910000
8203,20090907,0.83,0.83,0.80,0.80,7650000
8205,20090907,0.31,0.31,0.31,0.31,0
8206,20090907,1.14,1.19,1.14,1.19,283000
8208,20090907,1.05,1.05,1.03,1.04,288000
8210,20090907,0.33,0.33,0.33,0.33,0
8211,20090907,0.077,0.077,0.077,0.077,0
8212,20090907,0.315,0.315,0.28,0.30,415000
8213,20090907,0.084,0.084,0.082,0.083,440000
8216,20090907,0.51,0.51,0.51,0.51,0
8217,20090907,3.44,3.48,3.25,3.34,25000
8220,20090907,0.087,0.09,0.087,0.09,2008000
8221,20090907,0.96,1.01,0.96,1.01,335000
8222,20090907,0.00,0.00,0.00,0.00,0
8225,20090907,0.50,0.50,0.50,0.50,0
8226,20090907,0.225,0.225,0.225,0.225,0
8227,20090907,0.23,0.23,0.23,0.23,0
8233,20090907,0.135,0.135,0.135,0.135,600036
8247,20090907,2.40,2.40,2.40,2.40,0
8250,20090907,0.17,0.175,0.168,0.17,6980000
8251,20090907,0.60,0.60,0.60,0.60,0
8253,20090907,0.30,0.31,0.30,0.31,290000
8258,20090907,0.132,0.132,0.132,0.132,0
8259,20090907,0.335,0.34,0.33,0.34,2090000
8262,20090907,3.10,3.10,3.10,3.10,0
8266,20090907,0.134,0.134,0.134,0.134,0
8270,20090907,0.33,0.33,0.33,0.33,410000
8271,20090907,0.255,0.27,0.255,0.27,244000
8272,20090907,0.65,0.68,0.64,0.68,5525000
8273,20090907,0.76,0.81,0.76,0.81,32000
8277,20090907,12.30,13.20,12.30,12.78,2549000
8279,20090907,0.40,0.43,0.40,0.42,10036000
8285,20090907,1.86,1.90,1.83,1.89,1280000
8286,20090907,0.55,0.55,0.55,0.55,5000
8287,20090907,5.10,5.10,5.10,5.11,21000
8290,20090907,1.15,1.18,1.13,1.14,650000
8292,20090907,0.48,0.48,0.48,0.48,50000
8293,20090907,0.50,0.50,0.50,0.50,0
8298,20090907,0.285,0.285,0.285,0.285,0
8299,20090907,0.155,0.155,0.155,0.155,0
8301,20090907,0.30,0.30,0.30,0.30,16000
8306,20090907,0.265,0.27,0.249,0.255,16380000
8310,20090907,0.00,0.00,0.00,0.00,0
8313,20090907,0.00,0.00,0.00,0.00,0
8317,20090907,0.086,0.087,0.086,0.087,2200000
8319,20090907,1.68,1.68,1.68,1.68,0
8325,20090907,0.60,0.65,0.60,0.65,9000000
8329,20090907,1.78,1.90,1.66,1.70,8980000
8331,20090907,1.04,1.06,0.98,1.06,1358000
8340,20090907,0.16,0.16,0.16,0.16,0
8348,20090907,1.15,1.15,1.05,1.12,22000
DJI,20090907,9345.36,9445.72,9321.63,9441.27,152399152
HSI,20090907,20502.85,20667.58,20446.16,20629.311,0
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