0001,20090914,95.60,97.45,95.10,96.35,2013760
0002,20090914,52.45,52.45,52.10,52.40,1332941
0003,20090914,18.72,19.08,18.72,19.00,4602828
0004,20090914,38.05,38.75,37.05,38.45,2328013
0005,20090914,83.00,84.00,83.00,83.85,10544606
0006,20090914,42.30,42.80,42.30,42.65,2910543
0007,20090914,0.65,0.65,0.61,0.61,206000
0008,20090914,2.01,2.02,2.01,2.02,4214096
0009,20090914,0.188,0.188,0.18,0.185,5436000
0010,20090914,39.00,39.00,37.70,37.70,995343
0011,20090914,112.60,113.60,112.10,112.40,1696934
0012,20090914,50.70,50.70,50.00,50.45,1340261
0013,20090914,57.20,57.50,56.50,57.35,3978126
0014,20090914,19.50,19.72,19.44,19.56,1317353
0015,20090914,0.67,0.67,0.66,0.66,696000
0016,20090914,113.70,114.50,112.50,113.00,3187220
0017,20090914,16.78,16.90,16.54,16.60,4848539
0018,20090914,0.91,0.91,0.91,0.91,68000
0019,20090914,86.40,87.60,86.05,86.90,2220257
0020,20090914,22.90,23.40,22.35,22.90,366000
0021,20090914,0.87,0.92,0.87,0.91,3395000
0022,20090914,0.14,0.145,0.131,0.135,6100000
0023,20090914,27.00,27.40,26.80,27.25,2148092
0024,20090914,0.249,0.25,0.249,0.249,332000
0025,20090914,6.12,6.20,6.10,6.13,114000
0026,20090914,56.00,56.00,56.00,56.00,0
0027,20090914,3.12,3.60,3.08,3.51,43081896
0028,20090914,4.31,4.39,4.24,4.30,260690
0029,20090914,1.63,1.68,1.62,1.62,96000
0030,20090914,2.14,2.24,2.05,2.10,982000
0031,20090914,0.78,0.86,0.77,0.83,88260592
0032,20090914,7.56,8.00,7.56,7.90,375000
0033,20090914,1.05,1.07,1.05,1.07,28000
0034,20090914,8.29,8.35,8.20,8.20,1663000
0035,20090914,1.92,1.96,1.89,1.93,14146248
0036,20090914,1.19,1.19,1.12,1.15,1689000
0037,20090914,0.25,0.26,0.25,0.26,130000
0038,20090914,3.09,3.14,3.05,3.09,3491000
0039,20090914,0.38,0.41,0.38,0.41,512000
0040,20090914,0.85,0.88,0.85,0.88,150000
0041,20090914,17.76,18.00,17.76,17.92,481017
0042,20090914,1.92,1.94,1.90,1.90,1752000
0043,20090914,0.33,0.335,0.32,0.335,1158000
0044,20090914,93.00,95.20,92.55,93.95,348656
0045,20090914,9.64,9.64,9.33,9.37,381895
0046,20090914,1.29,1.32,1.28,1.32,162000
0047,20090914,0.325,0.325,0.32,0.32,164000
0048,20090914,0.66,0.66,0.66,0.66,0
0049,20090914,5.40,5.40,5.27,5.38,277580
0050,20090914,6.31,6.31,6.30,6.30,110000
0051,20090914,6.05,6.05,6.05,6.05,11000
0052,20090914,6.60,6.60,6.52,6.53,90500
0053,20090914,74.45,76.00,74.45,75.30,118000
0054,20090914,23.90,24.45,23.85,24.25,1622292
0055,20090914,0.227,0.235,0.223,0.229,31390000
0056,20090914,1.19,1.20,1.17,1.20,2420120
0057,20090914,2.62,2.65,2.60,2.62,1776000
0058,20090914,0.203,0.203,0.20,0.20,362000
0059,20090914,0.58,0.59,0.53,0.56,7712000
0060,20090914,0.91,0.91,0.91,0.91,0
0061,20090914,2.63,2.78,2.61,2.76,3638000
0062,20090914,23.60,23.90,23.05,23.40,286400
0063,20090914,0.179,0.179,0.175,0.175,102000
0064,20090914,0.51,0.53,0.51,0.53,81039000
0065,20090914,0.78,0.79,0.78,0.79,176000
0066,20090914,26.70,27.00,26.70,26.80,1721838
0067,20090914,3.19,3.31,3.18,3.26,9726000
0068,20090914,3.48,3.48,3.48,3.48,1500
0069,20090914,13.14,13.14,12.50,12.56,3100000
0070,20090914,0.128,0.128,0.126,0.126,1220000
0071,20090914,8.05,8.10,8.05,8.05,54000
0072,20090914,1.40,1.55,1.39,1.40,23704000
0074,20090914,2.37,2.37,2.31,2.32,3168000
0075,20090914,1.36,1.40,1.36,1.38,178000
0076,20090914,0.044,0.046,0.044,0.045,14250440
0077,20090914,1.17,1.18,1.17,1.17,152000
0078,20090914,2.51,2.56,2.47,2.52,2567766
0079,20090914,0.40,0.425,0.39,0.42,2344000
0080,20090914,0.00,0.00,0.00,0.00,0
0081,20090914,3.75,3.75,3.75,3.75,0
0082,20090914,1.55,1.74,1.53,1.68,250382000
0083,20090914,15.00,15.00,14.62,14.68,6405668
0084,20090914,0.53,0.53,0.53,0.53,170000
0085,20090914,0.90,0.91,0.90,0.91,32000
0086,20090914,6.21,6.29,6.13,6.16,210000
0087,20090914,16.46,16.60,16.36,16.44,142900
0088,20090914,3.95,3.97,3.95,3.95,419000
0089,20090914,2.71,2.75,2.70,2.75,36100
0090,20090914,2.20,2.20,2.15,2.17,1470000
0091,20090914,0.117,0.118,0.111,0.117,129535000
0092,20090914,0.28,0.28,0.275,0.28,2624885
0093,20090914,1.05,1.06,1.04,1.06,134000
0094,20090914,1.84,1.94,1.81,1.85,1858000
0095,20090914,0.305,0.305,0.305,0.305,100000
0096,20090914,153.50,153.50,153.50,153.50,0
0097,20090914,0.64,0.66,0.64,0.64,1827000
0098,20090914,1.73,1.73,1.70,1.70,53000
0099,20090914,1.00,1.00,1.00,1.00,100000
0100,20090914,3.37,3.40,3.36,3.37,374000
0101,20090914,27.80,27.80,26.80,27.40,3283936
0102,20090914,1.50,1.50,1.50,1.50,20000
0103,20090914,0.80,0.80,0.77,0.78,2966000
0104,20090914,0.79,0.79,0.79,0.79,0
0105,20090914,17.00,17.00,16.84,17.00,40000
0106,20090914,0.28,0.285,0.28,0.285,1672000
0107,20090914,3.18,3.23,3.16,3.19,2782951
0108,20090914,2.17,2.17,2.02,2.18,76000
0109,20090914,0.94,1.02,0.94,0.99,1684506
0110,20090914,0.36,0.365,0.355,0.365,674000
0111,20090914,2.04,2.11,1.99,2.04,1936000
0112,20090914,1.57,1.57,1.57,1.57,0
0113,20090914,3.90,3.90,3.87,3.87,15000
0114,20090914,0.84,0.84,0.83,0.83,240000
0115,20090914,0.12,0.12,0.12,0.12,0
0116,20090914,6.70,6.80,6.50,6.50,412000
0117,20090914,0.52,0.56,0.52,0.52,386000
0118,20090914,0.62,0.64,0.62,0.63,1002000
0119,20090914,7.81,7.81,7.81,7.81,0
0120,20090914,0.265,0.265,0.265,0.265,0
0121,20090914,0.153,0.153,0.145,0.151,630000
0122,20090914,0.405,0.405,0.40,0.40,544000
0123,20090914,1.49,1.50,1.47,1.48,14738000
0124,20090914,1.40,1.42,1.36,1.37,1150277
0125,20090914,2.81,2.81,2.78,2.79,204000
0126,20090914,2.05,2.10,1.93,1.96,6492000
0127,20090914,13.50,13.56,13.28,13.32,2027000
0128,20090914,0.36,0.36,0.335,0.335,152000
0129,20090914,0.088,0.088,0.088,0.088,0
0130,20090914,1.02,1.02,1.02,1.02,100000
0131,20090914,2.01,2.10,2.01,2.09,197000
0132,20090914,0.20,0.20,0.20,0.20,174000
0133,20090914,16.90,16.92,16.72,16.82,173000
0135,20090914,6.16,6.16,6.04,6.08,15808422
0136,20090914,1.34,1.34,1.27,1.30,960000
0137,20090914,2.42,2.44,2.40,2.40,438000
0138,20090914,0.82,0.85,0.82,0.85,342600
0139,20090914,0.127,0.133,0.127,0.13,2500000
0140,20090914,0.15,0.15,0.15,0.15,0
0141,20090914,0.69,0.69,0.69,0.69,0
0142,20090914,5.53,5.55,5.43,5.50,3754839
0143,20090914,0.046,0.049,0.046,0.047,560000
0144,20090914,27.70,28.20,27.40,28.10,4592343
0145,20090914,1.92,1.94,1.91,1.94,121000
0146,20090914,1.71,1.71,1.71,1.71,40000
0147,20090914,1.21,1.25,1.20,1.23,9235001
0148,20090914,27.50,27.50,26.95,27.10,2132345
0149,20090914,0.205,0.207,0.199,0.201,34235000
0151,20090914,4.17,4.22,4.14,4.18,14681700
0152,20090914,0.61,0.61,0.58,0.58,47195480
0154,20090914,1.00,1.04,0.98,0.99,1750000
0155,20090914,0.107,0.107,0.103,0.103,15488000
0156,20090914,0.159,0.159,0.156,0.159,2380000
0157,20090914,1.37,1.40,1.30,1.40,1910000
0158,20090914,65.00,65.00,65.00,65.00,0
0159,20090914,1.20,1.22,1.20,1.20,1328000
0160,20090914,2.32,2.36,2.32,2.35,348000
0161,20090914,2.19,2.19,2.15,2.15,614400
0162,20090914,0.39,0.425,0.39,0.41,1184000
0163,20090914,1.21,1.30,1.18,1.29,4480000
0164,20090914,0.58,0.63,0.56,0.58,5495000
0165,20090914,19.70,20.25,19.70,20.05,4458000
0166,20090914,0.365,0.375,0.36,0.37,37874000
0167,20090914,0.198,0.204,0.196,0.199,744000
0168,20090914,28.75,29.35,28.50,28.70,813859
0169,20090914,0.395,0.40,0.35,0.37,206000
0170,20090914,5.00,5.00,5.00,5.00,0
0171,20090914,1.27,1.28,1.27,1.27,1092000
0172,20090914,0.52,0.53,0.51,0.52,830000
0173,20090914,2.62,2.88,2.61,2.74,23189180
0174,20090914,0.67,0.67,0.67,0.66,50000
0175,20090914,1.94,1.96,1.83,1.84,97777000
0176,20090914,0.176,0.18,0.176,0.18,494000
0177,20090914,6.40,6.60,6.40,6.56,5337150
0178,20090914,3.39,3.39,3.35,3.35,506000
0179,20090914,3.55,3.65,3.39,3.49,11403000
0180,20090914,0.44,0.44,0.44,0.44,0
0181,20090914,0.52,0.52,0.52,0.52,40000
0182,20090914,0.73,0.74,0.71,0.73,20900000
0183,20090914,4.90,4.90,4.90,4.90,0
0184,20090914,3.62,3.62,3.41,3.43,216000
0185,20090914,0.087,0.087,0.087,0.087,0
0186,20090914,0.72,0.72,0.66,0.70,232000
0187,20090914,1.89,1.92,1.88,1.90,498000
0188,20090914,0.175,0.175,0.175,0.175,0
0189,20090914,0.82,0.83,0.82,0.83,138000
0190,20090914,0.60,0.63,0.60,0.62,12113890
0191,20090914,0.40,0.40,0.395,0.395,620000
0192,20090914,0.01,0.01,0.01,0.01,0
0193,20090914,0.041,0.042,0.04,0.042,77000000
0194,20090914,6.56,6.60,6.52,6.54,188000
0195,20090914,2.30,2.35,2.30,2.35,500000
0196,20090914,1.69,1.69,1.67,1.68,5609000
0197,20090914,0.46,0.53,0.455,0.53,200124992
0198,20090914,0.244,0.246,0.24,0.246,1472000
0199,20090914,1.04,1.04,1.03,1.03,513000
0200,20090914,5.23,5.96,5.23,5.92,33009948
0201,20090914,0.137,0.137,0.137,0.137,282000
0202,20090914,0.085,0.092,0.085,0.087,99772496
0203,20090914,3.61,3.63,3.47,3.51,24930000
0204,20090914,1.42,1.43,1.40,1.43,520000
0205,20090914,0.172,0.19,0.172,0.19,3180000
0207,20090914,0.76,0.76,0.76,0.76,0
0208,20090914,1.42,1.47,1.41,1.42,26025000
0209,20090914,0.53,0.54,0.50,0.52,4108000
0210,20090914,5.35,5.35,5.07,5.24,7924000
0211,20090914,0.016,0.016,0.016,0.016,0
0212,20090914,10.70,10.70,10.70,10.70,0
0213,20090914,0.42,0.42,0.42,0.42,0
0214,20090914,0.81,0.81,0.81,0.81,140000
0215,20090914,1.32,1.37,1.30,1.35,5513138
0216,20090914,0.93,0.93,0.93,0.93,0
0217,20090914,0.61,0.61,0.59,0.60,1992000
0218,20090914,4.08,4.08,3.91,3.94,1870000
0219,20090914,0.69,0.75,0.69,0.75,6000
0220,20090914,4.65,4.72,4.60,4.70,324000
0221,20090914,0.285,0.285,0.26,0.27,7796000
0222,20090914,3.47,3.47,3.38,3.39,374000
0223,20090914,0.435,0.435,0.435,0.435,0
0224,20090914,0.58,0.58,0.58,0.58,0
0225,20090914,4.44,4.44,4.44,4.44,0
0226,20090914,3.00,3.00,2.90,2.93,844000
0227,20090914,1.09,1.10,1.06,1.06,1754000
0228,20090914,0.49,0.50,0.49,0.49,28086000
0229,20090914,0.67,0.67,0.67,0.67,0
0230,20090914,2.02,2.02,1.95,1.95,4079000
0231,20090914,0.148,0.16,0.148,0.15,1174000
0232,20090914,0.29,0.31,0.285,0.31,59902000
0233,20090914,0.82,0.83,0.80,0.83,12590000
0234,20090914,0.137,0.137,0.135,0.137,6186400
0235,20090914,0.285,0.285,0.275,0.275,19790000
0236,20090914,1.11,1.11,1.11,1.11,0
0237,20090914,4.25,4.25,4.25,4.25,0
0239,20090914,1.33,1.33,1.32,1.32,40000
0240,20090914,0.26,0.27,0.26,0.265,1530000
0241,20090914,0.24,0.24,0.226,0.238,1612000
0242,20090914,6.66,6.79,6.49,6.51,16849110
0243,20090914,0.32,0.32,0.32,0.32,0
0244,20090914,0.255,0.30,0.255,0.27,523000
0245,20090914,0.085,0.087,0.085,0.085,1481000
0246,20090914,9.00,10.30,8.90,9.84,7837000
0247,20090914,29.00,29.00,29.00,29.00,0
0248,20090914,0.239,0.239,0.239,0.239,0
0250,20090914,0.044,0.044,0.042,0.042,2500000
0251,20090914,3.38,3.44,3.38,3.44,24000
0252,20090914,1.573,1.573,1.573,1.573,0
0253,20090914,0.86,0.86,0.86,0.86,0
0254,20090914,0.218,0.224,0.212,0.212,1825000
0255,20090914,3.55,3.59,3.50,3.52,142000
0256,20090914,0.83,0.83,0.78,0.80,8394000
0257,20090914,2.96,3.19,2.96,3.16,14639000
0258,20090914,3.70,3.83,3.70,3.79,1374000
0259,20090914,0.46,0.46,0.46,0.46,0
0260,20090914,0.243,0.243,0.242,0.249,600000
0261,20090914,0.01,0.01,0.01,0.01,4960000
0262,20090914,0.52,0.52,0.48,0.50,1195000
0263,20090914,0.16,0.16,0.155,0.156,17252000
0264,20090914,0.57,0.57,0.57,0.57,176000
0265,20090914,0.50,0.50,0.50,0.50,0
0266,20090914,6.48,6.48,6.37,6.37,20000
0267,20090914,21.00,21.90,21.00,21.20,4539632
0268,20090914,1.28,1.31,1.28,1.29,2306000
0269,20090914,0.134,0.142,0.13,0.135,51900000
0270,20090914,3.92,3.95,3.76,3.81,16332562
0271,20090914,0.61,0.61,0.61,0.61,0
0272,20090914,4.81,4.90,4.76,4.78,13052850
0273,20090914,1.06,1.06,1.02,1.03,6772632
0274,20090914,0.435,0.435,0.415,0.42,7286000
0275,20090914,0.54,0.54,0.52,0.52,554000
0276,20090914,2.87,2.95,2.84,2.90,16581500
0277,20090914,3.45,3.45,3.45,3.45,0
0278,20090914,2.40,2.40,2.40,2.40,0
0279,20090914,1.06,1.07,0.98,0.99,2095080
0280,20090914,0.86,0.86,0.84,0.84,32000
0281,20090914,0.345,0.345,0.34,0.34,1600000
0282,20090914,0.98,0.99,0.93,0.95,2346000
0283,20090914,3.20,3.40,3.10,3.36,510040
0285,20090914,4.17,4.45,4.17,4.29,12055000
0286,20090914,0.30,0.31,0.29,0.30,4146022
0287,20090914,3.60,3.60,3.60,3.60,0
0288,20090914,0.51,0.52,0.51,0.52,30000
0289,20090914,10.44,10.58,10.44,10.48,14000
0290,20090914,0.41,0.425,0.41,0.425,472000
0291,20090914,21.15,21.15,20.50,20.90,3406679
0292,20090914,0.041,0.041,0.041,0.041,0
0293,20090914,12.14,12.18,11.90,11.94,9362833
0294,20090914,1.57,1.57,1.50,1.51,303000
0295,20090914,0.05,0.05,0.048,0.049,40284000
0296,20090914,0.88,0.98,0.84,0.98,2215000
0297,20090914,3.78,3.78,3.68,3.69,10234000
0298,20090914,0.39,0.39,0.385,0.385,2426000
0299,20090914,0.91,0.91,0.87,0.88,858000
0300,20090914,7.18,7.20,6.96,7.10,1134000
0302,20090914,75.95,75.95,75.00,75.40,158500
0303,20090914,63.00,63.90,63.00,63.90,138000
0304,20090914,1.50,1.50,1.50,1.50,0
0305,20090914,0.86,0.86,0.86,0.86,60000
0306,20090914,1.04,1.04,1.04,1.04,10000
0307,20090914,0.093,0.102,0.093,0.101,5575600
0308,20090914,1.60,1.61,1.57,1.57,16608000
0309,20090914,0.25,0.25,0.245,0.245,239000
0310,20090914,0.85,0.85,0.85,0.85,0
0311,20090914,0.71,0.72,0.69,0.72,482000
0313,20090914,0.44,0.445,0.415,0.425,17832000
0315,20090914,6.00,6.10,5.90,6.05,30921
0316,20090914,43.20,43.80,42.90,43.30,1628456
0317,20090914,16.00,16.14,15.66,15.72,1308000
0318,20090914,0.189,0.189,0.18,0.184,25440000
0319,20090914,1.58,1.59,1.48,1.52,1376000
0320,20090914,0.73,0.73,0.73,0.73,0
0321,20090914,6.70,6.95,6.70,6.93,1426000
0322,20090914,14.86,14.90,14.58,14.80,3428000
0323,20090914,5.23,5.23,5.04,5.15,28159356
0326,20090914,0.166,0.183,0.166,0.182,80495728
0328,20090914,2.50,2.50,2.49,2.49,240000
0329,20090914,0.167,0.182,0.16,0.176,16630000
0330,20090914,49.50,49.80,48.50,49.00,6120540
0332,20090914,0.12,0.12,0.114,0.115,4976000
0333,20090914,0.365,0.365,0.355,0.36,310000
0334,20090914,0.31,0.315,0.28,0.295,6232000
0335,20090914,0.98,0.98,0.95,0.98,140000
0336,20090914,8.26,8.46,8.26,8.27,17853044
0337,20090914,4.25,4.46,4.16,4.40,1958000
0338,20090914,3.40,3.55,3.30,3.51,15236360
0339,20090914,0.35,0.35,0.35,0.355,50000
0340,20090914,0.37,0.375,0.355,0.36,22824000
0341,20090914,16.26,16.26,16.10,16.18,158000
0342,20090914,0.78,0.79,0.75,0.76,5012000
0343,20090914,0.46,0.46,0.46,0.46,74000
0345,20090914,4.48,4.48,4.43,4.43,130000
0346,20090914,0.60,0.61,0.59,0.60,18800000
0347,20090914,16.32,16.50,16.14,16.26,9198895
0348,20090914,0.171,0.173,0.17,0.173,2260000
0349,20090914,16.82,16.94,16.74,16.88,944909
0350,20090914,2.10,2.17,2.10,2.13,2786000
0351,20090914,0.17,0.192,0.17,0.179,217340000
0352,20090914,0.38,0.38,0.38,0.38,0
0353,20090914,0.143,0.144,0.132,0.135,21102000
0355,20090914,0.42,0.425,0.41,0.42,1728370
0356,20090914,0.48,0.48,0.48,0.48,0
0357,20090914,5.65,5.66,5.56,5.56,316000
0358,20090914,18.40,18.40,17.80,17.84,27267796
0359,20090914,0.70,0.72,0.69,0.72,3844000
0360,20090914,1.62,1.62,1.60,1.62,208000
0361,20090914,0.36,0.36,0.36,0.36,8000
0362,20090914,0.201,0.21,0.201,0.205,25700000
0363,20090914,39.00,39.00,38.15,38.45,2156911
0364,20090914,0.335,0.335,0.335,0.335,160000
0365,20090914,0.203,0.203,0.203,0.217,20000
0366,20090914,3.97,4.04,3.94,4.03,528000
0367,20090914,0.58,0.59,0.58,0.58,448000
0368,20090914,3.55,3.56,3.45,3.46,5529000
0369,20090914,1.86,1.88,1.86,1.87,134000
0370,20090914,0.04,0.041,0.04,0.041,9168000
0371,20090914,1.61,1.66,1.60,1.61,9300000
0372,20090914,0.44,0.44,0.435,0.435,177200
0373,20090914,18.90,18.90,18.90,18.90,0
0374,20090914,1.96,1.96,1.96,2.00,14000
0375,20090914,4.30,4.30,4.08,4.24,202000
0376,20090914,0.10,0.10,0.10,0.10,0
0377,20090914,0.72,0.72,0.72,0.72,6000
0378,20090914,1.81,1.81,1.81,1.81,10700
0379,20090914,0.285,0.285,0.27,0.27,2010000
0380,20090914,0.064,0.065,0.063,0.065,4880000
0381,20090914,0.221,0.221,0.208,0.215,630000
0382,20090914,0.30,0.30,0.29,0.295,3070000
0383,20090914,1.25,1.38,1.25,1.38,2179200
0384,20090914,2.42,2.48,2.39,2.46,9180000
0385,20090914,0.27,0.275,0.27,0.275,502000
0386,20090914,6.60,6.86,6.60,6.71,116978720
0387,20090914,0.52,0.53,0.52,0.53,104000
0388,20090914,144.00,145.00,142.50,142.70,3738075
0390,20090914,7.09,7.13,6.91,7.05,28898676
0391,20090914,0.52,0.52,0.49,0.50,1452000
0392,20090914,42.10,42.70,42.10,42.45,1530801
0393,20090914,2.67,2.70,2.66,2.68,146000
0395,20090914,10.26,10.26,9.64,10.00,1560000
0396,20090914,1.20,1.20,1.18,1.20,368000
0397,20090914,0.57,0.57,0.55,0.56,2425600
0398,20090914,1.64,1.65,1.60,1.64,269000
0399,20090914,0.39,0.395,0.38,0.385,6410000
0402,20090914,0.375,0.375,0.34,0.345,1056000
0403,20090914,0.62,0.62,0.60,0.61,666000
0404,20090914,0.77,0.81,0.75,0.78,658000
0405,20090914,2.80,2.86,2.80,2.83,421250
0406,20090914,1.11,1.11,1.11,1.11,30000
0408,20090914,4.56,4.58,4.50,4.53,320000
0409,20090914,0.42,0.42,0.41,0.415,4120000
0410,20090914,4.51,4.53,4.45,4.47,10068500
0411,20090914,3.70,3.70,3.65,3.70,52000
0412,20090914,0.74,0.74,0.71,0.71,8550120
0413,20090914,0.335,0.35,0.33,0.34,208000
0416,20090914,3.36,3.36,3.36,3.36,0
0417,20090914,2.17,2.17,2.17,2.17,30000
0418,20090914,0.37,0.37,0.36,0.365,510000
0419,20090914,0.045,0.047,0.045,0.046,38050000
0420,20090914,1.04,1.07,1.04,1.05,1790000
0422,20090914,0.99,1.00,0.98,0.98,695000
0423,20090914,1.61,1.64,1.61,1.62,110000
0425,20090914,6.68,6.98,6.68,6.90,2418000
0426,20090914,0.25,0.25,0.25,0.25,58000
0428,20090914,5.02,5.08,5.02,5.08,638000
0430,20090914,0.103,0.105,0.102,0.105,300000
0431,20090914,0.325,0.35,0.32,0.35,232000
0432,20090914,2.06,2.10,2.06,2.10,602075
0433,20090914,0.54,0.59,0.54,0.57,77227504
0435,20090914,1.92,1.97,1.90,1.97,12415000
0438,20090914,0.56,0.56,0.56,0.56,0
0439,20090914,0.025,0.025,0.025,0.025,0
0440,20090914,46.00,47.90,45.40,45.55,258000
0444,20090914,0.67,0.67,0.67,0.67,0
0448,20090914,0.52,0.52,0.50,0.52,140000
0449,20090914,3.10,3.17,3.10,3.17,507000
0450,20090914,2.05,2.07,2.02,2.07,976000
0451,20090914,1.70,1.70,1.70,1.70,0
0455,20090914,0.58,0.58,0.58,0.58,0
0456,20090914,0.265,0.265,0.265,0.265,0
0457,20090914,0.73,0.73,0.73,0.73,0
0458,20090914,1.45,1.45,1.45,1.45,0
0462,20090914,0.66,0.66,0.64,0.65,312000
0464,20090914,0.47,0.49,0.465,0.485,2124000
0467,20090914,0.42,0.48,0.415,0.425,11608000
0469,20090914,0.201,0.206,0.20,0.20,616000
0471,20090914,0.10,0.107,0.098,0.10,9220000
0472,20090914,0.49,0.495,0.455,0.49,1030000
0474,20090914,1.11,1.11,0.95,0.98,15536266
0475,20090914,0.46,0.46,0.46,0.46,0
0476,20090914,0.495,0.52,0.495,0.51,800000
0477,20090914,0.89,0.91,0.89,0.89,1400000
0479,20090914,0.025,0.025,0.025,0.025,0
0480,20090914,3.20,3.26,3.16,3.24,993245
0482,20090914,1.11,1.11,1.09,1.09,46000
0483,20090914,1.46,1.46,1.46,1.46,0
0485,20090914,0.34,0.34,0.335,0.34,300000
0487,20090914,0.36,0.375,0.355,0.37,2404000
0488,20090914,0.127,0.13,0.127,0.129,8840000
0489,20090914,8.16,8.30,8.05,8.11,37755648
0491,20090914,0.045,0.045,0.042,0.044,4011000
0493,20090914,2.25,2.33,2.25,2.26,70774440
0494,20090914,28.10,28.35,27.50,27.95,10213003
0495,20090914,0.187,0.187,0.187,0.187,0
0496,20090914,1.21,1.24,1.21,1.23,355000
0497,20090914,0.188,0.191,0.186,0.188,51410000
0498,20090914,0.345,0.345,0.335,0.34,5202221
0499,20090914,1.09,1.09,1.00,1.01,142600
0500,20090914,0.64,0.66,0.64,0.64,7214530
0501,20090914,0.00,0.00,0.00,0.00,0
0502,20090914,0.58,0.58,0.58,0.58,0
0504,20090914,0.037,0.037,0.036,0.036,230620
0505,20090914,1.20,1.21,1.17,1.17,614000
0506,20090914,5.05,5.19,4.92,5.14,2636000
0508,20090914,1.50,1.50,1.42,1.42,72000
0509,20090914,0.30,0.305,0.295,0.30,2095000
0511,20090914,33.55,33.55,32.90,32.90,471101
0512,20090914,0.49,0.50,0.49,0.50,80000
0513,20090914,1.03,1.08,1.03,1.08,160000
0515,20090914,0.81,0.81,0.73,0.76,156000
0516,20090914,0.161,0.165,0.161,0.165,588000
0517,20090914,3.58,3.64,3.53,3.62,15996000
0518,20090914,1.46,1.50,1.45,1.48,286000
0519,20090914,0.35,0.36,0.35,0.355,370000
0521,20090914,0.66,0.66,0.61,0.63,1017250
0522,20090914,51.00,51.00,50.00,50.70,1187424
0524,20090914,0.43,0.43,0.43,0.43,0
0525,20090914,3.39,3.39,3.29,3.30,5492000
0526,20090914,0.196,0.20,0.196,0.20,77000
0527,20090914,0.375,0.375,0.375,0.375,0
0528,20090914,0.345,0.345,0.345,0.345,0
0528,20090914,0.345,0.345,0.345,0.345,0
0529,20090914,1.28,1.28,1.28,1.28,0
0530,20090914,1.10,1.24,1.10,1.20,9126146
0531,20090914,1.49,1.50,1.46,1.47,1368000
0532,20090914,0.78,0.78,0.78,0.78,0
0533,20090914,2.10,2.12,2.08,2.08,583000
0535,20090914,0.146,0.146,0.145,0.146,1806000
0536,20090914,0.92,0.93,0.91,0.92,794000
0538,20090914,5.75,5.85,5.45,5.53,1005000
0539,20090914,1.21,1.21,1.15,1.16,1678000
0542,20090914,0.074,0.074,0.069,0.069,172000
0543,20090914,1.78,1.82,1.75,1.82,639000
0544,20090914,0.043,0.043,0.04,0.041,63260000
0546,20090914,2.80,2.82,2.72,2.78,2814000
0547,20090914,0.142,0.142,0.138,0.141,3160000
0548,20090914,3.82,3.86,3.82,3.86,2623119
0549,20090914,0.60,0.60,0.60,0.60,22000
0550,20090914,0.84,0.88,0.84,0.88,306000
0551,20090914,21.50,21.65,20.60,20.75,1493925
0552,20090914,4.59,4.59,4.46,4.53,20115150
0553,20090914,1.97,2.05,1.97,2.04,412000
0554,20090914,0.31,0.32,0.31,0.32,152000
0555,20090914,0.64,0.65,0.63,0.63,6350000
0556,20090914,1.30,1.31,1.27,1.31,118000
0557,20090914,0.66,0.66,0.66,0.66,0
0558,20090914,0.58,0.64,0.58,0.64,332500
0559,20090914,0.43,0.43,0.425,0.43,984400
0560,20090914,1.17,1.19,1.17,1.18,380000
0563,20090914,4.95,4.95,4.95,4.95,0
0565,20090914,0.25,0.25,0.25,0.25,600000
0566,20090914,1.30,1.30,1.30,1.30,0
0567,20090914,0.55,0.57,0.55,0.57,104000
0568,20090914,0.90,0.90,0.88,0.90,1408000
0568,20090914,0.90,0.90,0.88,0.90,1408000
0569,20090914,4.02,4.12,4.02,4.10,1032000
0570,20090914,0.79,0.79,0.77,0.78,1090617
0571,20090914,1.24,1.31,1.23,1.27,2044000
0572,20090914,0.29,0.29,0.29,0.29,0
0573,20090914,2.50,2.53,2.50,2.50,305000
0575,20090914,0.25,0.255,0.249,0.249,8506000
0576,20090914,7.20,7.38,7.17,7.27,13849726
0577,20090914,0.545,0.545,0.545,0.545,0
0578,20090914,0.66,0.67,0.62,0.65,7060000
0581,20090914,2.21,2.27,2.17,2.20,558000
0582,20090914,2.00,2.20,1.65,1.65,1610000
0583,20090914,1.27,1.28,1.25,1.27,72927
0585,20090914,0.51,0.51,0.47,0.47,73844904
0586,20090914,0.00,0.00,0.00,0.00,0
0587,20090914,1.25,1.28,1.18,1.21,4092000
0588,20090914,2.99,2.99,2.87,2.88,5234000
0589,20090914,19.08,19.08,18.64,18.88,473099
0590,20090914,3.83,3.85,3.78,3.83,112000
0592,20090914,0.425,0.43,0.425,0.43,1118000
0593,20090914,4.00,4.05,4.00,4.05,145000
0595,20090914,0.43,0.43,0.43,0.43,50000
0597,20090914,0.172,0.194,0.172,0.193,131022632
0598,20090914,1.87,1.92,1.83,1.91,2169000
0599,20090914,0.73,0.75,0.73,0.75,31550
0600,20090914,0.26,0.26,0.255,0.26,2670000
0601,20090914,0.20,0.201,0.20,0.20,340000
0602,20090914,0.375,0.375,0.37,0.37,102500
0603,20090914,0.50,0.51,0.50,0.50,4701600
0604,20090914,3.37,3.37,3.24,3.30,26311422
0605,20090914,0.365,0.365,0.36,0.365,228000
0606,20090914,6.30,6.30,6.12,6.23,10230161
0607,20090914,0.48,0.48,0.48,0.48,0
0608,20090914,1.69,1.69,1.69,1.69,0
0609,20090914,0.50,0.50,0.50,0.50,40000
0610,20090914,1.35,1.35,1.35,1.35,0
0611,20090914,0.74,1.06,0.74,0.94,15672000
0612,20090914,0.115,0.115,0.105,0.109,4660000
0613,20090914,0.09,0.092,0.09,0.092,2932000
0616,20090914,0.073,0.073,0.069,0.071,7967500
0617,20090914,1.70,1.70,1.66,1.70,392890
0618,20090914,0.241,0.241,0.241,0.245,238000
0619,20090914,0.078,0.08,0.077,0.08,8350000
0620,20090914,0.043,0.044,0.042,0.043,1665500
0621,20090914,1.68,1.68,1.68,1.68,0
0622,20090914,0.122,0.122,0.12,0.12,2743812
0623,20090914,1.49,1.50,1.46,1.48,1776000
0625,20090914,2.82,2.84,2.82,2.84,470000
0626,20090914,4.18,4.22,4.18,4.18,122000
0627,20090914,0.014,0.014,0.014,0.014,0
0628,20090914,0.29,0.29,0.28,0.285,1723229
0629,20090914,1.06,1.10,1.03,1.07,207000
0630,20090914,0.435,0.52,0.425,0.49,53304000
0632,20090914,0.56,0.56,0.55,0.56,138000
0635,20090914,2.21,2.25,2.20,2.20,127420
0636,20090914,3.50,3.52,3.45,3.48,982000
0637,20090914,0.85,0.86,0.85,0.86,58000
0638,20090914,1.38,1.38,1.38,1.38,0
0639,20090914,5.35,5.39,5.29,5.33,6932316
0641,20090914,2.23,2.23,2.20,2.21,114000
0643,20090914,0.295,0.295,0.295,0.295,56000
0645,20090914,0.62,0.62,0.57,0.58,870000
0646,20090914,0.175,0.175,0.175,0.175,0
0647,20090914,0.152,0.155,0.152,0.154,708000
0648,20090914,0.068,0.068,0.064,0.065,38530000
0650,20090914,0.425,0.425,0.425,0.425,60000
0651,20090914,0.54,0.58,0.53,0.55,17466960
0653,20090914,5.48,5.54,5.48,5.50,128000
0655,20090914,0.71,0.71,0.70,0.71,318443
0656,20090914,6.06,6.09,5.86,5.87,8427500
0657,20090914,0.17,0.189,0.17,0.18,2880000
0658,20090914,17.22,17.86,17.10,17.50,4869900
0659,20090914,15.24,15.34,15.22,15.26,679023
0660,20090914,0.179,0.186,0.179,0.181,2340000
0661,20090914,0.94,0.94,0.89,0.92,27004000
0662,20090914,2.54,2.55,2.53,2.54,40000
0663,20090914,0.242,0.255,0.192,0.203,99980000
0665,20090914,2.76,2.76,2.68,2.69,1160000
0666,20090914,0.20,0.21,0.19,0.208,2800000
0667,20090914,1.50,1.55,1.48,1.54,1152000
0668,20090914,1.90,1.90,1.85,1.85,384000
0669,20090914,6.87,6.87,6.66,6.69,5349500
0670,20090914,2.42,2.50,2.39,2.50,4930000
0672,20090914,3.26,3.28,3.20,3.25,811000
0673,20090914,0.46,0.46,0.45,0.455,123000
0674,20090914,0.34,0.34,0.32,0.325,99764000
0675,20090914,0.29,0.29,0.29,0.29,20000
0676,20090914,1.34,1.34,1.34,1.34,0
0677,20090914,0.38,0.38,0.37,0.37,374000
0678,20090914,2.00,2.00,1.88,1.89,240000
0679,20090914,0.37,0.37,0.37,0.37,0
0680,20090914,0.072,0.072,0.071,0.072,15250000
0681,20090914,0.249,0.249,0.243,0.243,1022000
0682,20090914,5.08,5.08,4.92,4.97,3685242
0683,20090914,40.00,40.00,39.05,39.45,1354269
0684,20090914,1.48,1.51,1.48,1.51,70000
0685,20090914,1.19,1.19,1.19,1.19,0
0686,20090914,0.72,0.72,0.71,0.72,140000
0687,20090914,1.10,1.10,1.07,1.10,460000
0688,20090914,18.20,18.22,17.90,18.02,11456462
0689,20090914,0.29,0.29,0.285,0.29,14020000
0690,20090914,0.59,0.60,0.58,0.58,1228000
0691,20090914,5.05,5.05,4.98,5.00,8201740
0692,20090914,0.245,0.25,0.245,0.25,102000
0693,20090914,1.45,1.45,1.45,1.45,0
0694,20090914,4.61,4.72,4.55,4.62,6411695
0696,20090914,5.69,5.73,5.60,5.68,86000
0697,20090914,1.45,1.46,1.42,1.44,26692000
0698,20090914,0.221,0.222,0.219,0.22,1620000
0700,20090914,124.50,128.00,124.00,126.90,3215907
0701,20090914,0.188,0.206,0.188,0.20,1488013
0702,20090914,0.26,0.265,0.25,0.26,4690000
0703,20090914,0.40,0.48,0.385,0.44,3810000
0704,20090914,0.395,0.395,0.39,0.39,1832000
0705,20090914,2.34,2.34,2.22,2.26,812000
0706,20090914,0.39,0.395,0.37,0.39,2652000
0707,20090914,0.33,0.38,0.33,0.36,10878000
0708,20090914,0.305,0.34,0.27,0.30,6385000
0709,20090914,2.20,2.20,2.16,2.19,112000
0710,20090914,2.70,2.70,2.61,2.65,600000
0711,20090914,0.51,0.51,0.50,0.50,938000
0713,20090914,0.195,0.195,0.195,0.195,0
0715,20090914,0.56,0.57,0.56,0.57,3184000
0716,20090914,1.48,1.52,1.46,1.48,8706000
0717,20090914,0.415,0.415,0.40,0.41,7680400
0718,20090914,0.37,0.395,0.37,0.395,202510
0719,20090914,2.47,2.56,2.47,2.48,254000
0720,20090914,0.37,0.415,0.37,0.415,1600000
0721,20090914,0.092,0.093,0.09,0.091,850000
0722,20090914,2.18,2.18,2.18,2.18,1200000
0723,20090914,0.08,0.081,0.078,0.081,86302000
0724,20090914,0.38,0.38,0.38,0.38,0
0725,20090914,0.60,0.60,0.60,0.60,26000
0726,20090914,0.60,0.60,0.57,0.59,176000
0727,20090914,0.60,0.61,0.60,0.61,5220000
0728,20090914,3.96,4.03,3.94,3.96,79045232
0729,20090914,0.118,0.126,0.118,0.124,1140000
0730,20090914,0.475,0.475,0.45,0.465,31000
0731,20090914,0.89,0.89,0.82,0.84,316000
0732,20090914,9.12,9.15,8.97,9.14,150000
0733,20090914,2.20,2.31,2.20,2.28,1678000
0735,20090914,0.50,0.51,0.485,0.495,12680000
0736,20090914,0.127,0.127,0.118,0.124,39505000
0737,20090914,4.87,4.87,4.80,4.87,1861454
0738,20090914,1.01,1.01,1.01,1.01,120000
0739,20090914,2.24,2.24,2.13,2.15,6757000
0743,20090914,4.75,4.80,4.66,4.68,2488500
0745,20090914,0.18,0.18,0.179,0.179,586000
0746,20090914,1.90,1.90,1.85,1.88,386000
0747,20090914,0.60,0.60,0.60,0.60,0
0749,20090914,0.144,0.144,0.144,0.144,0
0750,20090914,3.79,3.79,3.68,3.70,5330000
0751,20090914,2.82,2.86,2.78,2.82,8938052
0752,20090914,1.16,1.16,1.12,1.12,111649
0753,20090914,4.73,4.79,4.61,4.69,7580260
0754,20090914,13.40,13.60,13.30,13.40,1964000
0755,20090914,0.31,0.31,0.295,0.30,17300000
0756,20090914,0.95,0.95,0.95,0.95,0
0757,20090914,2.20,2.21,2.15,2.15,4209000
0758,20090914,0.305,0.32,0.305,0.32,614000
0759,20090914,0.179,0.184,0.17,0.17,544000
0760,20090914,0.59,0.60,0.58,0.60,8130000
0761,20090914,0.19,0.195,0.182,0.194,17308000
0762,20090914,11.40,11.88,11.36,11.48,47388848
0763,20090914,39.00,40.25,38.45,39.70,2732201
0764,20090914,0.58,0.58,0.58,0.58,70300
0765,20090914,0.52,0.52,0.48,0.52,1094000
0766,20090914,0.25,0.255,0.247,0.255,6110000
0767,20090914,0.145,0.145,0.145,0.145,0
0768,20090914,0.07,0.07,0.07,0.07,0
0769,20090914,1.72,1.89,1.69,1.83,53784000
0770,20090914,1.65,1.65,1.65,1.65,2000
0771,20090914,1.75,1.75,1.68,1.69,624000
0773,20090914,8.31,8.34,8.12,8.14,2491200
0789,20090914,0.81,0.82,0.78,0.80,6443000
0794,20090914,1.25,1.25,1.24,1.25,112000
0800,20090914,3.64,3.71,3.60,3.69,2160000
0802,20090914,9.30,9.42,8.96,9.00,412804
0806,20090914,3.62,3.75,3.57,3.65,1381000
0808,20090914,1.27,1.29,1.27,1.29,1338000
0809,20090914,2.19,2.19,2.08,2.10,4496000
0810,20090914,0.24,0.248,0.239,0.242,3510000
0811,20090914,2.81,2.86,2.75,2.82,3708000
0812,20090914,0.295,0.305,0.28,0.285,478000
0813,20090914,15.00,15.36,14.80,15.04,14857648
0814,20090914,5.10,5.15,5.05,5.07,268000
0817,20090914,2.46,2.53,2.42,2.50,15602000
0818,20090914,1.80,1.80,1.76,1.77,342000
0819,20090914,4.05,4.27,4.03,4.16,28460000
0820,20090914,7.21,7.30,7.17,7.20,176500
0822,20090914,0.40,0.415,0.39,0.405,944000
0823,20090914,16.98,17.04,16.94,16.98,6827670
0825,20090914,5.63,5.79,5.63,5.73,591000
0826,20090914,2.44,2.60,2.44,2.53,28000
0828,20090914,1.66,1.66,1.60,1.61,1886000
0832,20090914,2.42,2.42,2.34,2.40,2918000
0833,20090914,0.51,0.56,0.51,0.53,366000
0834,20090914,1.30,1.32,1.30,1.32,208000
0835,20090914,0.355,0.36,0.35,0.355,2070000
0836,20090914,18.40,18.66,18.30,18.42,5798349
0838,20090914,0.75,0.75,0.73,0.75,182000
0840,20090914,0.81,0.82,0.79,0.79,236000
0841,20090914,1.38,1.46,1.38,1.43,10666000
0848,20090914,2.01,2.02,1.97,2.00,2557000
0850,20090914,0.41,0.42,0.405,0.415,35860000
0851,20090914,1.90,1.95,1.90,1.92,1020000
0852,20090914,1.78,1.83,1.75,1.80,3420000
0855,20090914,2.33,2.47,2.26,2.44,24933000
0856,20090914,1.32,1.32,1.29,1.30,3102000
0857,20090914,9.01,9.14,8.98,9.01,53991500
0858,20090914,1.97,1.97,1.97,1.97,0
0859,20090914,0.47,0.47,0.47,0.47,0
0860,20090914,1.00,1.00,0.94,0.97,11000000
0861,20090914,6.81,6.85,6.70,6.77,1674000
0862,20090914,3.70,3.70,3.70,3.70,2000
0866,20090914,1.84,1.84,1.78,1.80,5496000
0868,20090914,5.50,5.50,5.12,5.22,19650000
0869,20090914,0.201,0.21,0.201,0.21,398350
0870,20090914,0.65,0.65,0.65,0.65,0
0874,20090914,4.00,4.02,3.95,4.00,1340000
0875,20090914,0.043,0.043,0.043,0.043,0
0876,20090914,0.50,0.50,0.50,0.50,50000
0878,20090914,4.50,4.62,4.50,4.62,36000
0880,20090914,3.95,4.17,3.91,4.16,59168200
0882,20090914,4.70,4.78,4.62,4.71,4968000
0883,20090914,10.82,11.00,10.72,10.80,74108800
0885,20090914,0.128,0.135,0.125,0.133,370568608
0886,20090914,2.77,2.80,2.75,2.77,1857000
0887,20090914,0.28,0.29,0.28,0.285,2190000
0888,20090914,0.66,0.66,0.64,0.65,248000
0889,20090914,1.20,1.20,1.20,1.20,0
0894,20090914,1.36,1.38,1.33,1.35,4828667
0896,20090914,0.72,0.72,0.72,0.72,8000
0897,20090914,0.099,0.102,0.099,0.101,25132000
0898,20090914,0.145,0.145,0.145,0.145,0
0899,20090914,0.255,0.26,0.248,0.249,7630000
0900,20090914,5.90,5.90,5.90,6.51,2000
0901,20090914,0.07,0.071,0.068,0.071,12065000
0902,20090914,5.50,5.60,5.45,5.51,20665944
0903,20090914,4.44,4.55,4.37,4.43,8198166
0904,20090914,7.00,7.00,6.08,6.12,16693634
0905,20090914,0.13,0.13,0.13,0.13,0
0906,20090914,0.00,0.00,0.00,0.00,0
0907,20090914,0.66,0.66,0.66,0.66,0
0908,20090914,0.60,0.61,0.59,0.60,1148000
0909,20090914,0.61,0.61,0.58,0.61,5986080
0910,20090914,0.31,0.315,0.31,0.31,12720000
0912,20090914,0.62,0.63,0.61,0.62,506000
0913,20090914,0.415,0.415,0.41,0.415,222148
0914,20090914,55.15,55.15,52.45,54.55,1498247
0915,20090914,0.58,0.59,0.57,0.58,154000
0917,20090914,4.17,4.21,4.09,4.09,1368600
0918,20090914,0.159,0.159,0.156,0.157,1630000
0919,20090914,0.77,0.77,0.76,0.76,240000
0921,20090914,1.95,1.98,1.91,1.94,2887000
0922,20090914,0.56,0.61,0.56,0.58,29236000
0925,20090914,0.83,0.86,0.83,0.83,15522000
0927,20090914,1.60,1.60,1.60,1.59,12000
0928,20090914,0.40,0.40,0.40,0.40,0
0929,20090914,0.59,0.59,0.57,0.58,2550000
0931,20090914,0.475,0.485,0.455,0.48,53790000
0933,20090914,3.55,3.70,3.53,3.58,2226000
0934,20090914,2.72,2.85,2.70,2.82,2018000
0938,20090914,0.45,0.45,0.45,0.45,96000
0939,20090914,6.25,6.30,6.21,6.29,245928144
0941,20090914,78.25,78.40,77.15,77.35,35010584
0943,20090914,0.132,0.137,0.126,0.131,21448000
0945,20090914,154.00,154.80,152.90,153.00,293310
0952,20090914,0.34,0.34,0.34,0.34,0
0959,20090914,0.243,0.25,0.236,0.24,53592000
0963,20090914,1.30,1.30,1.30,1.30,0
0966,20090914,22.30,22.85,21.85,22.65,2392429
0968,20090914,3.80,3.83,3.77,3.80,558000
0969,20090914,0.69,0.71,0.64,0.70,1056000
0970,20090914,0.42,0.44,0.42,0.44,4000000
0978,20090914,0.19,0.21,0.19,0.196,3874000
0979,20090914,0.61,0.64,0.61,0.62,504000
0980,20090914,17.50,17.66,17.24,17.36,167000
0981,20090914,0.40,0.405,0.395,0.395,17749000
0982,20090914,3.50,3.50,3.50,3.50,0
0983,20090914,9.62,9.73,9.55,9.66,1258000
0984,20090914,12.76,12.76,12.76,12.76,0
0985,20090914,0.28,0.28,0.265,0.27,15988155
0986,20090914,0.55,0.55,0.55,0.55,0
0987,20090914,0.49,0.495,0.49,0.49,224000
0988,20090914,1.22,1.26,1.21,1.26,6338276
0989,20090914,0.171,0.182,0.171,0.177,3589000
0990,20090914,0.96,1.00,0.96,0.99,3546700
0991,20090914,4.28,4.35,4.23,4.25,15496625
0992,20090914,3.40,3.55,3.40,3.51,24179984
0993,20090914,0.207,0.207,0.195,0.20,614000
0995,20090914,4.67,4.68,4.60,4.65,1938000
0996,20090914,4.05,4.06,3.93,4.00,25471000
0997,20090914,1.56,1.56,1.56,1.56,0
0998,20090914,5.15,5.17,5.06,5.10,58062080
0999,20090914,0.82,0.83,0.82,0.82,864014
1000,20090914,3.90,3.90,3.88,3.90,40500
1001,20090914,0.56,0.60,0.56,0.60,74000
1003,20090914,0.48,0.48,0.435,0.45,28592200
1004,20090914,2.31,2.44,2.31,2.38,92800
1005,20090914,0.73,0.87,0.68,0.82,11962000
1008,20090914,4.70,4.88,4.70,4.71,174000
1010,20090914,0.29,0.29,0.29,0.29,0
1013,20090914,0.115,0.125,0.115,0.124,1630000
1031,20090914,0.325,0.345,0.325,0.335,35424000
1033,20090914,1.91,1.95,1.89,1.90,6366000
1036,20090914,8.40,8.40,8.30,8.30,13000
1037,20090914,0.40,0.40,0.40,0.40,50000
1038,20090914,27.90,27.95,27.80,27.80,372136
1041,20090914,0.027,0.029,0.027,0.028,71646000
1043,20090914,8.76,9.32,8.71,9.27,1878000
1044,20090914,44.65,45.45,44.50,44.95,2620945
1045,20090914,1.15,1.15,1.15,1.15,10000
1046,20090914,0.08,0.08,0.08,0.08,100000
1047,20090914,0.33,0.33,0.33,0.33,0
1049,20090914,1.75,1.75,1.75,1.75,0
1050,20090914,0.61,0.61,0.61,0.61,200000
1051,20090914,0.485,0.485,0.465,0.48,164320000
1052,20090914,2.92,2.96,2.92,2.94,26000
1053,20090914,3.14,3.15,3.10,3.13,4373200
1055,20090914,2.52,2.55,2.47,2.48,17682000
1058,20090914,0.325,0.33,0.325,0.33,130000
1059,20090914,0.202,0.211,0.202,0.207,2430000
1060,20090914,0.51,0.51,0.51,0.51,0
1062,20090914,0.206,0.206,0.206,0.206,70000
1063,20090914,0.29,0.29,0.27,0.27,11713150
1064,20090914,0.70,0.70,0.70,0.70,0
1065,20090914,2.09,2.09,2.05,2.06,1722000
1068,20090914,14.98,15.60,14.96,15.40,11179149
1070,20090914,3.76,3.76,3.68,3.71,374400
1071,20090914,2.66,2.66,2.56,2.60,9908000
1072,20090914,45.10,45.20,43.40,43.50,636812
1073,20090914,0.90,0.91,0.87,0.89,532000
1076,20090914,0.295,0.295,0.295,0.295,0
1083,20090914,2.79,2.83,2.77,2.77,548000
1088,20090914,33.20,34.20,32.75,33.75,14742577
1093,20090914,4.87,4.88,4.74,4.81,7411000
1094,20090914,0.90,0.92,0.88,0.90,35400000
1097,20090914,0.90,1.00,0.90,0.98,398756
1098,20090914,6.14,6.21,6.11,6.20,532000
1100,20090914,0.95,1.00,0.91,0.93,233000
1104,20090914,0.61,0.61,0.61,0.61,760000
1105,20090914,0.63,0.63,0.63,0.63,0
1108,20090914,1.80,1.84,1.79,1.81,1388000
1109,20090914,17.54,18.38,17.44,18.10,11463060
1111,20090914,15.80,15.80,15.46,15.54,81000
1114,20090914,0.95,0.96,0.93,0.94,15724000
1116,20090914,0.69,0.70,0.68,0.70,216000
1118,20090914,0.32,0.32,0.32,0.32,572500
1120,20090914,2.79,2.79,2.79,2.79,0
1122,20090914,1.51,1.51,1.47,1.49,442000
1123,20090914,0.46,0.46,0.45,0.45,46000
1124,20090914,0.68,0.68,0.66,0.68,5642000
1125,20090914,0.255,0.26,0.25,0.255,5669000
1126,20090914,0.28,0.28,0.28,0.28,30000
1129,20090914,0.285,0.29,0.275,0.28,15540000
1130,20090914,0.14,0.146,0.14,0.142,21280000
1131,20090914,0.72,0.72,0.72,0.72,35000
1132,20090914,3.70,4.25,3.70,4.25,128000
1133,20090914,8.40,8.40,8.08,8.12,3989238
1135,20090914,12.20,12.20,12.10,12.20,45000
1136,20090914,3.61,3.67,3.60,3.62,353635
1137,20090914,2.17,2.26,2.17,2.25,765621
1138,20090914,10.30,10.38,10.14,10.26,6233268
1139,20090914,0.149,0.149,0.149,0.149,0
1140,20090914,0.84,0.89,0.84,0.89,744000
1141,20090914,0.25,0.27,0.246,0.26,21376000
1142,20090914,0.053,0.054,0.052,0.052,135860000
1149,20090914,0.70,0.70,0.68,0.69,1108000
1155,20090914,2.70,2.79,2.70,2.72,809000
1159,20090914,0.16,0.16,0.153,0.153,76000
1160,20090914,0.43,0.43,0.43,0.43,0
1161,20090914,1.85,1.87,1.82,1.84,286000
1163,20090914,0.60,0.64,0.60,0.62,11292000
1164,20090914,0.205,0.207,0.203,0.203,3680000
1166,20090914,0.153,0.153,0.14,0.15,48080000
1168,20090914,1.77,1.80,1.75,1.80,24281250
1169,20090914,1.70,1.75,1.69,1.72,2100157
1170,20090914,0.77,0.80,0.77,0.78,2364000
1171,20090914,11.20,11.40,11.00,11.32,14643422
1172,20090914,0.197,0.247,0.197,0.228,28062776
1173,20090914,0.142,0.142,0.142,0.142,0
1174,20090914,1.37,1.40,1.35,1.36,3460000
1175,20090914,7.60,7.60,7.60,7.60,0
1176,20090914,1.40,1.40,1.34,1.38,6498000
1177,20090914,1.77,1.80,1.74,1.75,3886998
1179,20090914,0.00,0.00,0.00,0.00,0
1180,20090914,0.028,0.028,0.027,0.027,5780000
1182,20090914,0.121,0.121,0.114,0.114,17930000
1184,20090914,0.96,0.96,0.96,0.98,50000
1185,20090914,0.65,0.71,0.63,0.71,42175716
1186,20090914,11.58,11.72,11.42,11.48,7507020
1187,20090914,1.37,1.37,1.37,1.37,0
1188,20090914,0.158,0.169,0.158,0.169,1016000
1189,20090914,0.043,0.043,0.042,0.042,34401000
1191,20090914,0.157,0.16,0.155,0.157,2350000
1192,20090914,0.228,0.228,0.207,0.21,6580000
1193,20090914,6.90,7.00,6.88,6.88,771000
1194,20090914,0.79,0.79,0.76,0.76,4746000
1195,20090914,0.43,0.43,0.41,0.42,104000
1196,20090914,0.36,0.36,0.36,0.36,80000
1198,20090914,1.00,1.00,0.92,0.92,466000
1199,20090914,12.14,12.34,11.84,12.08,4428191
1200,20090914,6.57,6.57,6.40,6.46,4238000
1201,20090914,1.86,1.86,1.68,1.71,330000
1202,20090914,1.71,1.71,1.64,1.65,560000
1203,20090914,1.00,1.05,0.99,1.05,2746800
1205,20090914,2.26,2.28,2.22,2.24,6004700
1207,20090914,0.86,0.88,0.85,0.86,18222000
1208,20090914,2.08,2.13,2.08,2.09,3285000
1211,20090914,59.40,64.10,58.90,62.10,9280265
1212,20090914,11.00,11.40,10.92,11.02,2283000
1213,20090914,0.39,0.39,0.39,0.39,16000
1215,20090914,0.40,0.40,0.385,0.40,57343000
1217,20090914,0.073,0.075,0.07,0.07,6112000
1218,20090914,0.248,0.255,0.248,0.255,122500
1220,20090914,1.01,1.01,1.01,1.01,0
1221,20090914,2.41,2.48,2.41,2.45,26000
1222,20090914,0.167,0.168,0.166,0.167,4621200
1223,20090914,0.355,0.36,0.355,0.36,126000
1224,20090914,4.80,4.96,4.74,4.80,8595000
1225,20090914,0.67,0.67,0.67,0.67,0
1226,20090914,0.395,0.395,0.395,0.395,0
1227,20090914,0.098,0.098,0.082,0.086,15108000
1228,20090914,0.048,0.049,0.046,0.048,51780000
1229,20090914,1.38,1.38,1.38,1.38,0
1333,20090914,8.89,8.90,8.60,8.64,23313000
1338,20090914,2.95,2.96,2.89,2.92,2930000
1361,20090914,3.41,3.45,3.32,3.37,3301000
1368,20090914,4.06,4.08,4.03,4.06,5723000
1382,20090914,2.54,2.56,2.49,2.50,2988000
1383,20090914,0.99,1.02,0.98,1.02,1610000
1386,20090914,0.70,0.72,0.70,0.72,2656000
1387,20090914,1.62,1.66,1.61,1.62,79543200
1388,20090914,3.97,3.99,3.85,3.92,546000
1389,20090914,2.15,2.24,2.15,2.21,7676000
1393,20090914,8.01,8.01,7.74,7.77,6406300
1398,20090914,5.82,5.95,5.81,5.93,225611008
1399,20090914,0.87,0.87,0.84,0.85,878000
1688,20090914,20.80,21.45,20.45,21.15,14343127
1766,20090914,4.72,4.72,4.52,4.57,18919550
1800,20090914,9.00,9.03,8.85,8.90,29232532
1808,20090914,0.33,0.33,0.33,0.33,18000
1812,20090914,5.71,5.76,5.60,5.61,1164000
1813,20090914,5.37,5.53,5.32,5.44,8151000
1818,20090914,14.24,15.02,14.08,14.14,14459000
1828,20090914,3.80,4.02,3.79,4.01,5280933
1832,20090914,3.92,4.10,3.92,4.01,316000
1833,20090914,5.15,5.25,5.08,5.21,1516000
1836,20090914,12.80,12.80,12.62,12.76,532000
1838,20090914,2.55,2.60,2.52,2.59,7232000
1862,20090914,47.70,48.00,47.20,47.30,9826
1868,20090914,3.06,3.59,3.06,3.53,18131000
1880,20090914,7.53,7.78,7.49,7.60,4778770
1881,20090914,1.46,1.47,1.44,1.47,2964000
1882,20090914,3.21,3.21,3.19,3.20,503000
1883,20090914,2.06,2.15,2.05,2.12,1352000
1886,20090914,5.43,5.45,5.33,5.37,2429500
1888,20090914,5.41,5.74,5.41,5.69,1325500
1889,20090914,0.78,0.79,0.76,0.77,5332500
1893,20090914,6.80,6.80,6.67,6.72,8553000
1898,20090914,10.34,10.62,10.24,10.46,27687416
1899,20090914,3.30,3.42,3.16,3.27,16958000
1919,20090914,9.85,9.95,9.70,9.76,68322160
1991,20090914,0.68,0.72,0.68,0.72,78000
1997,20090914,2.34,2.40,2.34,2.38,888000
2000,20090914,0.85,0.87,0.84,0.85,1816000
2002,20090914,1.95,1.97,1.91,1.91,767500
2005,20090914,0.92,0.92,0.87,0.90,2690000
2006,20090914,2.38,2.38,2.28,2.29,5225000
2007,20090914,3.20,3.20,3.12,3.14,18578844
2009,20090914,8.49,8.50,8.40,8.48,8798722
2018,20090914,7.49,8.54,7.43,8.48,3324048
2020,20090914,10.60,10.96,10.50,10.82,4076406
2028,20090914,0.40,0.40,0.40,0.40,0
2038,20090914,5.14,5.26,5.13,5.18,8604095
2088,20090914,2.13,2.13,2.05,2.08,4392000
2288,20090914,2.98,2.98,2.88,2.89,4333000
2300,20090914,5.40,5.40,5.40,5.40,0
2302,20090914,10.20,10.50,9.94,10.12,780000
2307,20090914,3.69,3.70,2.99,3.02,18650000
2309,20090914,0.37,0.41,0.37,0.385,62430000
2310,20090914,0.48,0.50,0.48,0.48,888000
2312,20090914,0.134,0.143,0.134,0.141,2115000
2313,20090914,7.41,7.44,7.05,7.20,1530000
2314,20090914,14.74,15.10,14.60,14.94,4388059
2317,20090914,0.70,0.70,0.69,0.70,116000
2319,20090914,20.10,21.15,20.00,20.80,12064498
2320,20090914,1.02,1.02,1.02,1.02,0
2322,20090914,0.134,0.145,0.134,0.146,160000
2323,20090914,0.229,0.229,0.229,0.229,0
2324,20090914,0.26,0.26,0.24,0.25,3350000
2326,20090914,0.08,0.08,0.08,0.08,0
2327,20090914,0.22,0.222,0.22,0.22,3192000
2328,20090914,5.31,5.35,5.22,5.31,16184419
2330,20090914,1.06,1.07,1.06,1.07,100000
2332,20090914,1.68,1.69,1.67,1.68,12529000
2333,20090914,7.09,7.20,6.85,6.87,1789000
2336,20090914,0.07,0.07,0.07,0.07,0
2337,20090914,2.59,2.60,2.54,2.55,3874000
2338,20090914,40.55,40.70,37.90,38.15,1278041
2339,20090914,0.73,0.73,0.73,0.73,0
2340,20090914,0.90,0.91,0.87,0.88,73798
2341,20090914,1.90,1.90,1.82,1.90,1484000
2342,20090914,7.02,7.48,7.02,7.40,5936280
2343,20090914,5.56,5.60,5.40,5.44,17853560
2345,20090914,1.41,1.46,1.37,1.41,3841000
2348,20090914,0.88,0.92,0.88,0.89,632000
2349,20090914,0.141,0.19,0.124,0.174,242480000
2355,20090914,5.96,5.99,5.84,5.97,1204000
2356,20090914,11.00,11.64,10.90,11.08,1945600
2357,20090914,2.63,2.86,2.63,2.82,23374000
2358,20090914,0.94,0.94,0.94,0.94,0
2362,20090914,0.36,0.38,0.34,0.36,8562000
2366,20090914,1.62,1.62,1.60,1.62,505485
2368,20090914,2.35,2.35,2.33,2.33,460000
2369,20090914,0.57,0.58,0.55,0.58,8300000
2371,20090914,1.39,1.39,1.30,1.32,276000
2379,20090914,0.95,0.95,0.95,0.95,0
2380,20090914,2.24,2.26,2.21,2.23,7855000
2382,20090914,0.92,0.93,0.91,0.93,470000
2383,20090914,0.60,0.60,0.59,0.60,1786000
2387,20090914,11.42,11.50,11.28,11.50,159000
2388,20090914,17.00,17.10,16.78,16.94,8453635
2389,20090914,0.249,0.25,0.245,0.245,782000
2398,20090914,1.14,1.19,1.13,1.13,464000
2600,20090914,8.78,9.05,8.76,8.96,18061362
2618,20090914,0.90,0.90,0.89,0.89,665720
2626,20090914,2.35,2.37,2.30,2.32,5206010
2628,20090914,34.50,34.70,34.20,34.30,34970160
2633,20090914,1.50,1.50,1.50,1.50,0
2662,20090914,0.415,0.42,0.395,0.405,1122000
2668,20090914,0.29,0.29,0.29,0.29,0
2678,20090914,0.88,0.89,0.84,0.88,1528000
2688,20090914,13.66,14.00,13.40,13.94,492401
2689,20090914,10.50,10.94,10.30,10.52,18104912
2698,20090914,5.42,5.43,5.28,5.34,980954
2700,20090914,0.099,0.099,0.099,0.099,0
2722,20090914,1.44,1.45,1.36,1.38,80321000
2727,20090914,3.80,3.96,3.78,3.87,13111320
2728,20090914,0.72,0.74,0.72,0.74,168000
2777,20090914,14.40,14.90,14.08,14.56,10259866
2778,20090914,3.00,3.05,2.99,3.04,5792819
2788,20090914,1.83,1.85,1.83,1.84,144000
2800,20090914,21.50,21.50,21.25,21.40,4778167
2801,20090914,20.70,20.70,20.40,20.60,93800
2823,20090914,14.08,14.20,14.02,14.06,112168888
2825,20090914,16.92,16.92,16.92,16.96,4600
2827,20090914,34.10,34.55,34.00,34.15,1643450
2833,20090914,210.60,212.80,210.60,211.80,47300
2836,20090914,14.76,14.76,14.60,14.70,233200
2848,20090914,330.20,330.20,330.20,330.20,0
2866,20090914,3.09,3.09,3.02,3.06,56337164
2868,20090914,3.25,3.35,3.22,3.25,3695000
2877,20090914,8.08,8.70,7.95,8.42,1357000
2878,20090914,0.75,0.80,0.75,0.78,15588000
2880,20090914,3.35,3.39,3.32,3.35,4442305
2882,20090914,1.50,1.55,1.45,1.51,31558000
2883,20090914,7.70,7.78,7.60,7.71,22979604
2888,20090914,183.00,183.00,179.60,182.70,303254
2889,20090914,1.52,1.52,1.45,1.48,6814000
2898,20090914,1.02,1.02,1.00,1.01,1970000
2899,20090914,7.61,7.93,7.55,7.59,50720832
3007,20090914,233.00,233.00,233.00,232.80,30
3015,20090914,775.00,775.00,775.00,775.00,100
3020,20090914,187.40,187.40,187.40,187.40,0
3024,20090914,22.85,23.15,22.85,22.95,913000
3036,20090914,114.40,114.40,114.40,114.00,2000
3087,20090914,421.00,421.00,419.00,420.40,2250
3300,20090914,1.29,1.34,1.29,1.29,152000
3303,20090914,0.83,0.84,0.82,0.84,132000
3308,20090914,11.12,11.12,10.82,10.90,1557622
3311,20090914,3.40,3.48,3.38,3.43,8395649
3313,20090914,1.83,2.00,1.83,1.96,8175000
3318,20090914,1.36,1.36,1.36,1.37,40000
3322,20090914,0.91,0.91,0.89,0.89,286000
3323,20090914,16.90,17.06,16.80,16.92,10458545
3328,20090914,9.65,9.95,9.60,9.87,45157656
3330,20090914,3.18,3.33,3.17,3.21,8856100
3331,20090914,5.06,5.08,4.83,4.94,10373700
3335,20090914,0.70,0.71,0.70,0.70,344000
3336,20090914,6.53,6.84,6.42,6.80,8692100
3337,20090914,0.76,0.78,0.75,0.77,2146000
3339,20090914,4.55,4.55,4.40,4.41,7176453
3344,20090914,1.07,1.07,1.07,1.07,0
3355,20090914,0.29,0.29,0.285,0.285,624000
3366,20090914,2.85,3.09,2.85,3.04,598000
3368,20090914,11.40,11.74,11.40,11.62,6222500
3377,20090914,8.07,8.20,7.95,8.20,7767722
3378,20090914,1.58,1.59,1.55,1.58,4730000
3382,20090914,3.15,3.16,3.09,3.11,594000
3383,20090914,10.40,10.58,10.20,10.28,12212000
3389,20090914,2.11,2.14,2.10,2.11,384000
3393,20090914,7.32,7.39,7.12,7.36,1181540
3398,20090914,1.26,1.34,1.25,1.29,590000
3399,20090914,2.04,2.04,2.01,2.03,208000
3800,20090914,2.40,2.43,2.36,2.37,20363000
3808,20090914,9.58,9.58,9.30,9.38,1777000
3813,20090914,1.27,1.28,1.26,1.27,1042000
3818,20090914,5.45,5.46,5.18,5.26,12623957
3823,20090914,0.315,0.315,0.29,0.29,176000
3828,20090914,1.10,1.17,1.10,1.13,122000
3833,20090914,4.44,4.50,4.38,4.41,925000
3838,20090914,0.81,0.84,0.81,0.83,2566000
3868,20090914,3.60,3.60,3.51,3.54,106000
3883,20090914,1.49,1.52,1.46,1.49,6057000
3888,20090914,8.62,8.63,8.26,8.27,12610724
3889,20090914,1.57,1.57,1.49,1.51,1862000
3898,20090914,13.60,13.76,13.06,13.20,1014000
3899,20090914,3.44,3.44,3.35,3.35,96000
3900,20090914,12.22,12.58,12.10,12.50,2665988
3918,20090914,1.02,1.02,1.01,1.02,391688
3928,20090914,16.20,16.30,16.20,16.28,44000
3933,20090914,3.09,3.09,2.96,2.97,5802000
3938,20090914,0.65,0.67,0.65,0.67,1342000
3968,20090914,17.74,18.12,17.66,17.84,12144546
3983,20090914,4.24,4.30,4.21,4.24,7997788
3988,20090914,4.15,4.23,4.15,4.20,198466800
3989,20090914,0.98,0.98,0.98,0.98,0
3993,20090914,6.11,6.39,6.11,6.22,12597270
3998,20090914,1.15,1.17,1.14,1.16,4406000
3999,20090914,1.50,1.64,1.50,1.62,2292000
8002,20090914,0.66,0.66,0.66,0.66,0
8003,20090914,0.29,0.295,0.28,0.28,1734000
8005,20090914,0.485,0.485,0.485,0.485,0
8006,20090914,3.70,3.80,3.70,3.74,36200
8007,20090914,0.455,0.60,0.455,0.50,68594
8008,20090914,0.91,0.92,0.91,0.92,686524
8009,20090914,0.90,0.90,0.90,0.90,10000
8010,20090914,0.015,0.015,0.015,0.015,0
8011,20090914,0.072,0.072,0.072,0.072,170000
8013,20090914,0.15,0.15,0.15,0.15,30000
8015,20090914,0.67,0.70,0.67,0.70,156000
8016,20090914,1.44,1.44,1.44,1.44,0
8017,20090914,0.241,0.241,0.223,0.224,44908000
8019,20090914,0.108,0.108,0.103,0.104,455000
8021,20090914,0.17,0.21,0.17,0.195,2785000
8022,20090914,0.455,0.455,0.455,0.455,266000
8025,20090914,0.43,0.65,0.43,0.63,33845000
8026,20090914,0.24,0.24,0.24,0.24,129000
8028,20090914,0.09,0.095,0.09,0.095,232000
8029,20090914,0.61,0.72,0.61,0.72,2465000
8032,20090914,0.177,0.181,0.177,0.178,1852000
8033,20090914,0.22,0.22,0.22,0.22,0
8035,20090914,0.53,0.53,0.51,0.51,12156000
8037,20090914,0.199,0.199,0.199,0.199,585000
8041,20090914,0.295,0.295,0.295,0.295,20000
8042,20090914,0.00,0.00,0.00,0.00,0
8043,20090914,0.25,0.25,0.25,0.25,0
8045,20090914,0.255,0.255,0.245,0.248,204000
8046,20090914,0.75,0.75,0.70,0.72,12190000
8047,20090914,0.14,0.14,0.137,0.14,660000
8048,20090914,0.10,0.11,0.10,0.11,14000
8049,20090914,0.35,0.35,0.30,0.345,180000
8050,20090914,0.244,0.244,0.244,0.244,0
8051,20090914,0.215,0.215,0.215,0.215,0
8052,20090914,1.93,1.99,1.93,1.99,22000
8053,20090914,0.237,0.237,0.233,0.233,57500
8055,20090914,0.146,0.146,0.136,0.142,1816000
8058,20090914,3.81,3.90,3.81,3.81,140000
8060,20090914,0.101,0.108,0.10,0.108,640000
8061,20090914,0.072,0.072,0.072,0.081,100000
8063,20090914,0.75,0.77,0.75,0.77,27000
8065,20090914,0.485,0.485,0.485,0.485,0
8067,20090914,0.00,0.00,0.00,0.00,0
8068,20090914,0.10,0.10,0.10,0.10,0
8069,20090914,11.20,11.30,11.10,11.26,63000
8070,20090914,0.49,0.52,0.48,0.495,910000
8071,20090914,0.162,0.166,0.159,0.161,14700000
8075,20090914,0.13,0.135,0.125,0.128,2027000
8076,20090914,0.27,0.27,0.27,0.27,0
8078,20090914,0.68,0.68,0.66,0.66,182000
8079,20090914,1.10,1.17,1.10,1.14,6180600
8080,20090914,0.84,0.84,0.84,0.84,0
8081,20090914,0.90,1.00,0.90,1.00,574000
8082,20090914,0.13,0.13,0.13,0.13,0
8083,20090914,0.09,0.09,0.088,0.09,192000
8086,20090914,0.114,0.114,0.114,0.114,0
8088,20090914,0.192,0.20,0.19,0.20,384000
8089,20090914,0.90,0.90,0.88,0.88,486000
8090,20090914,0.00,0.00,0.00,0.00,0
8091,20090914,0.182,0.182,0.182,0.182,230000
8092,20090914,0.065,0.065,0.065,0.065,24000
8095,20090914,0.335,0.34,0.31,0.34,673000
8096,20090914,0.82,0.82,0.80,0.81,135000
8100,20090914,0.10,0.10,0.10,0.10,0
8101,20090914,0.00,0.00,0.00,0.00,0
8102,20090914,0.50,0.54,0.50,0.53,2156000
8103,20090914,0.32,0.32,0.32,0.32,0
8106,20090914,0.23,0.23,0.23,0.23,30000
8108,20090914,0.135,0.154,0.135,0.146,10336000
8109,20090914,0.116,0.116,0.116,0.116,0
8110,20090914,0.108,0.108,0.108,0.108,0
8111,20090914,0.52,0.52,0.52,0.52,0
8112,20090914,0.76,0.76,0.76,0.76,0
8115,20090914,0.19,0.19,0.19,0.19,0
8116,20090914,0.40,0.41,0.385,0.405,158144992
8117,20090914,0.25,0.25,0.235,0.235,3676155
8118,20090914,1.38,1.38,1.38,1.38,10000
8119,20090914,0.163,0.163,0.16,0.163,1180000
8120,20090914,0.048,0.048,0.048,0.048,0
8123,20090914,0.24,0.24,0.214,0.227,8400000
8126,20090914,0.203,0.227,0.203,0.227,484000
8128,20090914,0.07,0.071,0.069,0.071,14696000
8129,20090914,0.093,0.093,0.088,0.091,28360000
8130,20090914,0.30,0.30,0.30,0.30,0
8131,20090914,0.295,0.295,0.295,0.295,0
8136,20090914,0.40,0.405,0.395,0.40,8024000
8137,20090914,0.67,0.67,0.67,0.67,456000
8139,20090914,0.113,0.113,0.113,0.113,0
8141,20090914,0.00,0.00,0.00,0.00,0
8143,20090914,0.055,0.055,0.054,0.054,1500000
8148,20090914,0.31,0.31,0.31,0.31,0
8149,20090914,1.40,1.40,1.40,1.40,0
8150,20090914,0.223,0.227,0.208,0.218,15930000
8151,20090914,0.244,0.244,0.24,0.24,840000
8153,20090914,0.275,0.285,0.265,0.285,4256000
8155,20090914,0.143,0.152,0.143,0.148,2402540
8158,20090914,0.25,0.25,0.245,0.246,5915000
8167,20090914,0.105,0.106,0.103,0.105,11580000
8169,20090914,0.16,0.16,0.16,0.16,0
8171,20090914,0.117,0.117,0.117,0.117,0
8172,20090914,0.101,0.101,0.096,0.096,1180000
8173,20090914,0.106,0.111,0.106,0.108,11910000
8175,20090914,0.13,0.13,0.13,0.13,0
8176,20090914,0.87,0.89,0.87,0.88,740000
8178,20090914,0.101,0.101,0.101,0.101,0
8180,20090914,1.56,1.56,1.56,1.56,0
8182,20090914,0.80,0.80,0.71,0.74,10254000
8186,20090914,0.17,0.179,0.155,0.163,7440000
8188,20090914,0.345,0.345,0.345,0.345,0
8189,20090914,0.51,0.51,0.475,0.475,400000
8190,20090914,0.11,0.11,0.11,0.11,1000000
8192,20090914,0.139,0.15,0.139,0.155,5504000
8196,20090914,0.55,0.55,0.55,0.55,60000
8197,20090914,0.115,0.115,0.115,0.115,0
8198,20090914,0.285,0.285,0.285,0.285,0
8199,20090914,23.30,23.30,22.90,23.15,340000
8200,20090914,0.04,0.04,0.036,0.04,17270000
8201,20090914,0.00,0.00,0.00,0.00,0
8202,20090914,0.081,0.082,0.075,0.076,29851000
8203,20090914,0.82,1.00,0.81,0.96,35560000
8205,20090914,0.29,0.29,0.29,0.29,0
8206,20090914,1.15,1.18,1.13,1.16,123000
8208,20090914,1.03,1.03,1.00,1.01,320000
8210,20090914,0.34,0.34,0.34,0.34,0
8211,20090914,0.077,0.077,0.077,0.077,0
8212,20090914,0.335,0.34,0.31,0.325,855000
8213,20090914,0.075,0.08,0.074,0.08,420000
8216,20090914,0.51,0.51,0.51,0.51,0
8217,20090914,3.31,3.50,3.30,3.49,231000
8220,20090914,0.083,0.087,0.083,0.087,3788000
8221,20090914,1.10,1.15,1.10,1.13,555000
8222,20090914,0.00,0.00,0.00,0.00,0
8225,20090914,0.52,0.52,0.52,0.52,5000
8226,20090914,0.225,0.225,0.225,0.225,0
8227,20090914,0.215,0.23,0.21,0.23,360000
8233,20090914,0.133,0.138,0.132,0.138,748000
8247,20090914,2.45,2.45,2.45,2.45,8000
8250,20090914,0.165,0.165,0.159,0.16,3006000
8251,20090914,0.60,0.60,0.60,0.60,0
8253,20090914,0.29,0.315,0.29,0.31,140000
8258,20090914,0.13,0.14,0.13,0.14,50000
8259,20090914,0.345,0.355,0.34,0.355,2200000
8262,20090914,3.10,3.10,3.10,3.10,0
8266,20090914,0.134,0.134,0.134,0.134,0
8270,20090914,0.33,0.33,0.31,0.31,30000
8271,20090914,0.27,0.27,0.27,0.27,0
8272,20090914,0.71,0.72,0.64,0.66,19655000
8273,20090914,0.86,0.86,0.72,0.75,120000
8277,20090914,12.32,12.32,12.14,12.24,999000
8279,20090914,0.39,0.42,0.39,0.40,1800000
8285,20090914,1.85,1.90,1.80,1.80,2087920
8286,20090914,0.55,0.55,0.55,0.55,0
8287,20090914,5.10,5.10,5.10,5.10,4000
8290,20090914,1.16,1.16,1.16,1.16,40000
8292,20090914,0.46,0.46,0.46,0.46,4000
8293,20090914,0.50,0.50,0.50,0.50,0
8296,20090914,1.69,2.49,1.68,2.41,380438016
8298,20090914,0.285,0.285,0.285,0.285,0
8299,20090914,0.148,0.148,0.141,0.141,19168000
8301,20090914,0.275,0.275,0.275,0.275,0
8306,20090914,0.28,0.29,0.275,0.29,17250000
8310,20090914,0.00,0.00,0.00,0.00,0
8313,20090914,0.00,0.00,0.00,0.00,0
8317,20090914,0.09,0.09,0.088,0.09,1580000
8319,20090914,1.68,1.68,1.68,1.68,0
8325,20090914,0.64,0.66,0.64,0.64,10580000
8329,20090914,1.58,1.93,1.58,1.77,12490000
8331,20090914,1.01,1.05,1.01,1.03,372000
8340,20090914,0.16,0.16,0.16,0.16,0
8348,20090914,1.03,1.03,1.03,1.10,12000
DJI,20090914,9625.44,9649.85,9571.56,9605.41,196756272
HSI,20090914,20841.51,21045.00,20821.59,20932.199,0
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