20090918

0001,20090918,99.00,101.70,99.00,99.85,5772088
0002,20090918,52.20,52.55,52.10,52.35,5070774
0003,20090918,19.02,19.20,18.96,19.16,9004496
0004,20090918,38.85,39.65,38.60,39.30,8636197
0005,20090918,90.95,91.95,90.30,91.20,27430264
0006,20090918,42.50,42.70,42.30,42.45,4592823
0007,20090918,0.62,0.63,0.61,0.62,256000
0008,20090918,2.06,2.07,2.01,2.06,23681208
0009,20090918,0.189,0.195,0.189,0.19,8940000
0010,20090918,39.45,39.50,37.40,37.80,1976900
0011,20090918,113.60,115.50,113.40,114.20,3053863
0012,20090918,51.85,52.25,50.90,51.50,4200818
0013,20090918,56.25,57.15,56.25,56.65,7996858
0014,20090918,19.98,20.60,19.72,19.98,2443001
0015,20090918,0.65,0.65,0.63,0.64,1146000
0016,20090918,114.90,115.70,113.30,115.00,7802036
0017,20090918,17.46,17.46,16.36,16.68,15903512
0018,20090918,0.95,0.95,0.93,0.95,1002640
0019,20090918,88.00,90.70,87.95,90.30,3011133
0020,20090918,24.15,24.50,23.00,23.50,1105700
0021,20090918,0.88,0.92,0.87,0.89,4865000
0022,20090918,0.128,0.13,0.128,0.13,126000
0023,20090918,28.50,29.30,28.50,29.05,9568045
0024,20090918,0.25,0.25,0.241,0.245,2546000
0025,20090918,5.60,5.79,5.60,5.75,156000
0026,20090918,56.00,56.00,55.20,56.95,4200
0027,20090918,3.60,3.63,3.41,3.46,24800320
0028,20090918,4.41,4.42,4.40,4.42,125000
0029,20090918,1.63,1.63,1.63,1.63,192000
0030,20090918,2.00,2.23,2.00,2.20,3584000
0031,20090918,0.88,0.92,0.87,0.88,29888200
0032,20090918,7.75,7.75,7.60,7.70,34000
0033,20090918,1.00,1.10,1.00,1.10,62000
0034,20090918,8.25,8.27,7.87,7.98,2994562
0035,20090918,2.20,2.24,2.16,2.17,18770396
0036,20090918,1.33,1.35,1.21,1.28,956800
0037,20090918,0.265,0.265,0.255,0.26,1010000
0038,20090918,3.18,3.18,3.08,3.08,3638000
0039,20090918,0.38,0.385,0.38,0.385,314000
0040,20090918,0.82,0.83,0.82,0.83,2017
0041,20090918,19.20,19.20,18.62,19.16,1698212
0042,20090918,1.96,1.96,1.88,1.90,1324000
0043,20090918,0.33,0.335,0.32,0.33,534000
0044,20090918,94.15,94.15,92.00,93.80,177440
0045,20090918,9.65,10.26,9.63,10.18,1057774
0046,20090918,1.25,1.25,1.25,1.25,0
0047,20090918,0.32,0.32,0.32,0.32,1300000
0048,20090918,0.66,0.66,0.66,0.66,0
0049,20090918,5.30,5.30,5.25,5.25,2078485
0050,20090918,6.42,6.42,6.38,6.38,150000
0051,20090918,6.40,6.40,6.36,6.36,16000
0052,20090918,6.61,6.61,6.48,6.49,306000
0053,20090918,76.00,76.00,75.20,75.70,342000
0054,20090918,24.00,24.15,23.60,24.05,3795000
0055,20090918,0.235,0.238,0.222,0.228,14710000
0056,20090918,1.13,1.17,1.13,1.14,1865770
0057,20090918,2.52,2.55,2.48,2.49,448000
0058,20090918,0.20,0.20,0.20,0.20,44000
0059,20090918,0.56,0.56,0.56,0.56,0
0060,20090918,0.91,0.91,0.91,0.91,0
0061,20090918,2.70,2.72,2.69,2.70,1166000
0062,20090918,23.35,23.35,22.70,22.90,333200
0063,20090918,0.177,0.177,0.177,0.177,0
0064,20090918,0.54,0.54,0.51,0.52,102612000
0065,20090918,0.73,0.75,0.72,0.73,802400
0066,20090918,27.00,27.35,26.75,26.85,4065791
0067,20090918,3.44,3.60,3.44,3.50,16002000
0068,20090918,3.55,3.55,3.55,3.55,0
0069,20090918,13.88,14.20,13.86,14.10,5521400
0070,20090918,0.123,0.123,0.12,0.123,620000
0071,20090918,8.10,8.13,8.05,8.13,24000
0072,20090918,1.33,1.35,1.32,1.32,1102000
0074,20090918,2.45,2.48,2.40,2.40,4894000
0075,20090918,1.46,1.46,1.46,1.46,0
0076,20090918,0.046,0.046,0.044,0.045,15734000
0077,20090918,1.16,1.20,1.16,1.16,434000
0078,20090918,2.69,2.69,2.62,2.67,694505
0079,20090918,0.45,0.45,0.415,0.435,4256000
0080,20090918,0.00,0.00,0.00,0.00,0
0081,20090918,3.75,3.75,3.75,3.75,0
0082,20090918,1.82,1.88,1.75,1.79,86020000
0083,20090918,14.92,14.92,14.32,14.46,12995122
0084,20090918,0.51,0.51,0.51,0.51,252000
0085,20090918,0.99,1.06,0.98,1.04,3495750
0086,20090918,6.12,6.50,6.10,6.50,100574
0087,20090918,16.96,16.96,16.48,16.72,770100
0088,20090918,3.96,4.08,3.96,4.02,1243791
0089,20090918,2.73,2.74,2.73,2.74,51000
0090,20090918,2.21,2.31,2.20,2.28,4750000
0091,20090918,0.112,0.115,0.109,0.114,65820000
0092,20090918,0.285,0.285,0.275,0.28,7009180
0093,20090918,1.09,1.10,1.07,1.10,184000
0094,20090918,1.99,2.14,1.99,2.11,1280300
0095,20090918,0.29,0.29,0.29,0.29,44880
0096,20090918,153.50,153.50,153.50,153.50,0
0097,20090918,0.66,0.67,0.64,0.65,10522000
0098,20090918,1.78,1.78,1.72,1.73,172000
0099,20090918,1.06,1.06,1.05,1.05,52000
0100,20090918,3.36,3.36,3.33,3.33,43000
0101,20090918,27.90,28.20,27.10,27.45,9151564
0102,20090918,1.55,1.55,1.55,1.55,0
0103,20090918,0.84,0.84,0.78,0.78,808000
0104,20090918,0.75,0.75,0.75,0.75,2944
0105,20090918,17.20,17.20,17.10,17.10,16000
0106,20090918,0.30,0.305,0.30,0.30,1881000
0107,20090918,3.18,3.23,3.15,3.18,2915357
0108,20090918,3.10,3.40,3.10,3.36,136000
0109,20090918,1.11,1.12,1.04,1.04,3622000
0110,20090918,0.37,0.37,0.355,0.36,200000
0111,20090918,1.94,1.96,1.89,1.96,308000
0112,20090918,1.62,1.62,1.62,1.62,0
0113,20090918,3.94,3.99,3.94,3.96,324500
0114,20090918,0.85,0.85,0.83,0.83,110000
0115,20090918,0.12,0.12,0.12,0.12,0
0116,20090918,6.53,6.62,6.51,6.58,544000
0117,20090918,0.53,0.58,0.53,0.55,138000
0118,20090918,0.61,0.64,0.60,0.64,521500
0119,20090918,8.50,9.15,8.50,9.02,74871000
0120,20090918,0.255,0.255,0.255,0.255,0
0121,20090918,0.132,0.133,0.131,0.131,1630000
0122,20090918,0.40,0.40,0.395,0.395,440000
0123,20090918,1.44,1.46,1.40,1.43,46521752
0124,20090918,1.34,1.37,1.31,1.32,890444
0125,20090918,2.85,2.85,2.83,2.85,62000
0126,20090918,1.82,1.82,1.67,1.76,5828000
0127,20090918,13.68,13.76,13.28,13.60,7332100
0128,20090918,0.36,0.36,0.355,0.355,480000
0129,20090918,0.088,0.088,0.088,0.088,0
0130,20090918,0.90,0.90,0.90,0.90,50000
0131,20090918,2.17,2.24,2.15,2.23,976000
0132,20090918,0.183,0.198,0.181,0.202,42581
0133,20090918,16.78,16.82,16.42,16.66,287000
0135,20090918,6.19,6.24,6.08,6.15,33545880
0136,20090918,1.21,1.21,1.18,1.21,876000
0137,20090918,2.48,2.50,2.42,2.42,87000
0138,20090918,0.85,0.85,0.84,0.84,585450
0139,20090918,0.13,0.132,0.129,0.132,5050000
0140,20090918,0.15,0.15,0.15,0.15,0
0141,20090918,0.61,0.65,0.61,0.65,68000
0142,20090918,5.43,5.58,5.25,5.27,6543790
0143,20090918,0.047,0.047,0.046,0.046,1940000
0144,20090918,27.40,27.85,27.00,27.35,8491683
0145,20090918,1.85,1.85,1.85,1.85,18000
0146,20090918,1.66,1.71,1.66,1.71,25000
0147,20090918,1.22,1.22,1.22,1.22,0
0148,20090918,27.95,28.00,26.45,26.70,1943192
0149,20090918,0.202,0.202,0.18,0.19,114265000
0151,20090918,4.17,4.19,4.08,4.18,27849002
0152,20090918,0.57,0.58,0.54,0.55,109940000
0154,20090918,0.99,1.01,0.97,0.98,1471000
0155,20090918,0.103,0.106,0.103,0.105,18940000
0156,20090918,0.172,0.174,0.169,0.17,9096000
0157,20090918,1.36,1.44,1.35,1.42,2168650
0158,20090918,65.00,65.00,65.00,65.00,0
0159,20090918,1.18,1.18,1.17,1.17,206000
0160,20090918,2.36,2.38,2.35,2.37,90000
0161,20090918,2.06,2.11,2.06,2.11,242000
0162,20090918,0.36,0.385,0.36,0.38,420000
0163,20090918,1.32,1.35,1.31,1.33,768000
0164,20090918,0.58,0.58,0.55,0.56,2020000
0165,20090918,19.82,20.05,19.18,19.32,10367549
0166,20090918,0.375,0.415,0.375,0.40,499958016
0167,20090918,0.212,0.232,0.206,0.22,25430000
0168,20090918,28.65,30.15,28.30,30.05,2542788
0169,20090918,0.35,0.35,0.35,0.35,6000
0170,20090918,5.10,5.10,5.10,5.10,0
0171,20090918,1.27,1.30,1.27,1.30,1466000
0172,20090918,0.54,0.54,0.52,0.52,780000
0173,20090918,2.73,2.86,2.70,2.79,11005308
0174,20090918,0.61,0.67,0.61,0.65,312000
0175,20090918,1.79,1.79,1.79,1.79,0
0176,20090918,0.184,0.184,0.18,0.18,858000
0177,20090918,6.75,6.80,6.72,6.77,6062137
0178,20090918,3.40,3.49,3.36,3.48,2226000
0179,20090918,3.80,3.85,3.61,3.63,10950300
0180,20090918,0.38,0.38,0.38,0.38,110000
0181,20090918,0.51,0.53,0.495,0.53,180000
0182,20090918,0.74,0.74,0.71,0.73,25020000
0183,20090918,4.90,4.90,4.90,4.90,0
0184,20090918,3.64,3.64,3.49,3.51,178000
0185,20090918,0.09,0.09,0.086,0.089,1130000
0186,20090918,0.66,0.66,0.66,0.66,163560
0187,20090918,2.01,2.05,2.00,2.05,410000
0188,20090918,0.183,0.183,0.18,0.181,500000
0189,20090918,0.82,0.82,0.80,0.82,1056000
0190,20090918,0.63,0.64,0.61,0.62,12392739
0191,20090918,0.40,0.40,0.385,0.40,8595000
0192,20090918,0.01,0.01,0.01,0.01,0
0193,20090918,0.041,0.041,0.039,0.04,34615000
0194,20090918,6.80,6.81,6.77,6.79,446000
0195,20090918,2.32,2.33,2.32,2.33,760000
0196,20090918,1.68,1.71,1.68,1.69,3242000
0197,20090918,0.60,0.63,0.58,0.62,115962496
0198,20090918,0.31,0.315,0.295,0.30,15334728
0199,20090918,1.12,1.18,1.10,1.13,241800
0200,20090918,5.66,5.70,5.41,5.45,12136600
0201,20090918,0.14,0.141,0.135,0.138,7562474
0202,20090918,0.08,0.08,0.075,0.078,215015008
0203,20090918,3.49,3.54,3.45,3.47,56277956
0204,20090918,1.34,1.36,1.32,1.36,232000
0205,20090918,0.208,0.213,0.203,0.21,7350000
0207,20090918,0.74,0.74,0.74,0.74,10000
0208,20090918,1.33,1.36,1.32,1.35,7350000
0209,20090918,0.55,0.60,0.55,0.56,1588000
0210,20090918,5.37,5.42,5.33,5.36,19058000
0211,20090918,0.016,0.016,0.016,0.016,0
0212,20090918,10.88,10.88,10.88,10.88,0
0213,20090918,0.425,0.43,0.425,0.43,374000
0214,20090918,0.80,0.82,0.79,0.82,595188
0215,20090918,1.34,1.36,1.30,1.34,10334534
0216,20090918,0.93,0.94,0.91,0.94,744000
0217,20090918,0.62,0.63,0.60,0.62,4522000
0218,20090918,3.97,4.05,3.85,3.87,2423422
0219,20090918,0.70,0.74,0.70,0.74,280000
0220,20090918,4.65,4.69,4.54,4.59,1201000
0221,20090918,0.285,0.285,0.275,0.275,3280000
0222,20090918,3.41,3.44,3.36,3.40,1208000
0223,20090918,0.435,0.435,0.435,0.435,0
0224,20090918,0.58,0.58,0.58,0.58,0
0225,20090918,4.44,4.44,4.44,4.44,2200
0226,20090918,2.97,2.97,2.86,2.91,1011000
0227,20090918,1.13,1.13,1.06,1.07,5970000
0228,20090918,0.485,0.485,0.47,0.475,24354000
0229,20090918,0.70,0.70,0.70,0.70,29000
0230,20090918,1.88,1.90,1.83,1.87,6001000
0231,20090918,0.15,0.15,0.145,0.145,995000
0232,20090918,0.295,0.305,0.29,0.30,19436000
0233,20090918,0.84,0.86,0.82,0.84,19860000
0234,20090918,0.14,0.151,0.14,0.148,7945200
0235,20090918,0.29,0.29,0.28,0.285,22555474
0236,20090918,1.08,1.08,1.08,1.08,66000
0237,20090918,4.10,4.10,4.10,4.10,10000
0239,20090918,1.40,1.40,1.35,1.35,42500
0240,20090918,0.265,0.265,0.26,0.26,1110000
0241,20090918,0.227,0.23,0.218,0.221,5756000
0242,20090918,6.50,6.54,6.09,6.14,24878940
0243,20090918,0.31,0.335,0.31,0.32,686000
0244,20090918,0.255,0.265,0.255,0.26,179000
0245,20090918,0.08,0.084,0.08,0.082,15986000
0246,20090918,11.10,11.86,10.90,11.42,7293000
0247,20090918,30.00,30.00,30.00,30.00,0
0248,20090918,0.255,0.255,0.255,0.255,0
0250,20090918,0.048,0.05,0.046,0.049,11495000
0251,20090918,3.52,3.52,3.52,3.51,4000
0252,20090918,1.573,1.573,1.573,1.573,0
0253,20090918,0.87,0.87,0.87,0.87,60000
0254,20090918,0.20,0.203,0.192,0.195,1985000
0255,20090918,3.48,3.48,3.38,3.46,58000
0256,20090918,0.84,0.85,0.82,0.84,8554000
0257,20090918,3.20,3.30,3.16,3.17,4678250
0258,20090918,3.56,3.65,3.53,3.54,910000
0259,20090918,0.495,0.495,0.495,0.495,0
0260,20090918,0.25,0.25,0.242,0.248,4731750
0261,20090918,0.01,0.01,0.01,0.01,10000000
0262,20090918,0.48,0.48,0.47,0.48,642000
0263,20090918,0.163,0.165,0.158,0.159,34444000
0264,20090918,0.53,0.53,0.53,0.53,364000
0265,20090918,0.49,0.50,0.48,0.48,135000
0266,20090918,6.40,6.40,6.40,6.40,0
0267,20090918,22.05,23.10,21.60,22.65,20194216
0268,20090918,1.39,1.42,1.37,1.39,8783000
0269,20090918,0.142,0.146,0.14,0.141,50303900
0270,20090918,3.87,3.89,3.78,3.83,23111364
0271,20090918,0.60,0.61,0.60,0.60,141000
0272,20090918,4.93,5.12,4.90,4.94,33612488
0273,20090918,1.19,1.19,1.13,1.14,10094705
0274,20090918,0.38,0.38,0.345,0.355,62578800
0275,20090918,0.51,0.52,0.50,0.51,282887
0276,20090918,2.89,2.91,2.81,2.82,10160470
0277,20090918,3.45,3.45,3.45,3.45,0
0278,20090918,2.27,2.27,2.27,2.27,0
0279,20090918,0.98,0.98,0.91,0.91,1393368
0280,20090918,0.84,0.84,0.83,0.84,30000
0281,20090918,0.34,0.35,0.34,0.345,472000
0282,20090918,0.97,0.97,0.95,0.97,4070000
0283,20090918,3.12,3.15,3.12,3.15,74000
0285,20090918,4.46,4.50,4.33,4.45,8232500
0286,20090918,0.345,0.365,0.34,0.36,21514000
0287,20090918,3.58,3.58,3.58,3.58,0
0288,20090918,0.52,0.58,0.52,0.54,430000
0289,20090918,10.48,10.50,10.48,10.50,71000
0290,20090918,0.42,0.42,0.41,0.415,890000
0291,20090918,22.90,23.75,22.20,23.00,12219726
0292,20090918,0.041,0.041,0.041,0.041,0
0293,20090918,13.68,13.68,12.54,12.90,15253106
0294,20090918,1.56,1.56,1.50,1.52,150000
0295,20090918,0.049,0.05,0.048,0.048,202864000
0296,20090918,0.91,0.92,0.90,0.92,295000
0297,20090918,3.64,3.66,3.57,3.63,25503938
0298,20090918,0.39,0.39,0.39,0.39,194000
0299,20090918,0.88,0.88,0.86,0.86,1064000
0300,20090918,6.91,7.01,6.77,6.82,368000
0302,20090918,78.80,78.80,77.05,77.30,483609
0303,20090918,64.90,67.70,64.90,67.00,578000
0304,20090918,1.50,1.50,1.50,1.50,0
0305,20090918,0.88,0.90,0.88,0.89,100000
0306,20090918,1.06,1.06,1.06,1.06,0
0307,20090918,0.10,0.10,0.099,0.10,908000
0308,20090918,1.58,1.61,1.57,1.58,23656716
0309,20090918,0.255,0.295,0.255,0.285,16769000
0310,20090918,0.87,0.90,0.87,0.90,360000
0311,20090918,0.77,0.82,0.75,0.79,6841000
0313,20090918,0.435,0.465,0.43,0.44,33262000
0315,20090918,5.95,6.10,5.95,5.95,26000
0316,20090918,44.00,44.40,41.65,41.90,1891100
0317,20090918,15.80,15.90,15.46,15.66,1406150
0318,20090918,0.187,0.187,0.182,0.184,26860000
0319,20090918,1.54,1.55,1.50,1.52,716000
0320,20090918,0.63,0.63,0.63,0.63,0
0321,20090918,6.78,6.85,6.75,6.82,943000
0322,20090918,14.88,14.98,14.62,14.80,3963008
0323,20090918,5.32,5.40,5.26,5.29,15025419
0326,20090918,0.176,0.177,0.171,0.174,12181500
0328,20090918,2.50,2.52,2.48,2.48,1326000
0329,20090918,0.169,0.169,0.157,0.161,8718000
0330,20090918,51.00,51.50,50.65,51.25,9377660
0332,20090918,0.116,0.119,0.115,0.115,1662000
0333,20090918,0.375,0.375,0.36,0.36,588000
0334,20090918,0.285,0.295,0.28,0.29,2965590
0335,20090918,0.97,0.98,0.93,0.95,102000
0336,20090918,8.29,8.55,8.21,8.44,6586131
0337,20090918,4.07,4.07,3.91,3.98,1249000
0338,20090918,3.59,3.63,3.44,3.49,31820000
0339,20090918,0.365,0.39,0.355,0.39,220000
0340,20090918,0.355,0.36,0.345,0.355,14368000
0341,20090918,16.30,16.36,16.00,16.20,719200
0342,20090918,0.81,0.82,0.78,0.81,3693000
0343,20090918,0.46,0.46,0.43,0.46,478800
0345,20090918,4.59,4.70,4.59,4.69,384000
0346,20090918,0.62,0.64,0.61,0.64,15270000
0347,20090918,16.50,16.80,16.12,16.54,11900292
0348,20090918,0.181,0.181,0.181,0.181,0
0349,20090918,18.84,19.50,18.70,19.00,5703594
0350,20090918,2.50,2.51,2.34,2.38,6940000
0351,20090918,0.191,0.191,0.175,0.181,91580000
0352,20090918,0.36,0.36,0.36,0.36,22000
0353,20090918,0.136,0.136,0.133,0.135,32486000
0355,20090918,0.425,0.425,0.41,0.42,2340050
0356,20090918,0.48,0.48,0.48,0.48,0
0357,20090918,5.60,5.65,5.58,5.60,280300
0358,20090918,18.84,19.10,18.52,18.70,18493052
0359,20090918,0.70,0.71,0.70,0.71,668000
0360,20090918,1.89,1.89,1.80,1.83,292615
0361,20090918,0.35,0.38,0.35,0.375,230000
0362,20090918,0.199,0.199,0.192,0.193,24915000
0363,20090918,38.40,38.60,36.55,36.80,9717757
0364,20090918,0.34,0.34,0.34,0.34,474730
0365,20090918,0.21,0.21,0.21,0.21,200000
0366,20090918,4.09,4.09,4.00,4.02,286000
0367,20090918,0.64,0.64,0.62,0.63,1664347
0368,20090918,3.66,3.66,3.53,3.54,5864000
0369,20090918,2.01,2.20,1.98,2.15,903000
0370,20090918,0.05,0.052,0.046,0.049,42906000
0371,20090918,1.61,1.61,1.54,1.57,17084600
0372,20090918,0.455,0.46,0.445,0.46,481200
0373,20090918,18.80,18.80,18.60,18.78,18000
0374,20090918,1.91,1.91,1.88,1.90,188000
0375,20090918,4.90,4.98,4.90,4.95,166000
0376,20090918,0.10,0.10,0.10,0.10,0
0377,20090918,0.90,0.90,0.90,0.90,0
0378,20090918,1.78,1.78,1.78,1.78,22100
0379,20090918,0.33,0.38,0.33,0.36,55500000
0380,20090918,0.064,0.066,0.063,0.065,9860000
0381,20090918,0.223,0.224,0.213,0.217,1350000
0382,20090918,0.285,0.295,0.28,0.29,3222000
0383,20090918,1.30,1.30,1.25,1.27,206000
0384,20090918,2.60,2.60,2.49,2.56,8034000
0385,20090918,0.345,0.43,0.33,0.40,20261840
0386,20090918,6.95,6.98,6.82,6.85,99056672
0387,20090918,0.485,0.485,0.485,0.50,28000
0388,20090918,148.60,149.50,147.30,147.80,5195092
0390,20090918,7.07,7.16,6.94,7.05,33667400
0391,20090918,0.485,0.50,0.475,0.485,2184000
0392,20090918,42.90,42.95,42.05,42.30,3765359
0393,20090918,2.56,2.58,2.48,2.54,238000
0395,20090918,11.54,12.00,11.14,11.40,786400
0396,20090918,1.17,1.18,1.17,1.18,58000
0397,20090918,0.56,0.59,0.54,0.56,49540700
0398,20090918,1.60,1.60,1.60,1.60,232000
0399,20090918,0.385,0.385,0.38,0.385,3120000
0402,20090918,0.365,0.375,0.365,0.37,814000
0403,20090918,0.64,0.65,0.62,0.65,1196000
0404,20090918,0.75,0.76,0.75,0.76,50000
0405,20090918,2.89,2.93,2.88,2.89,857035
0406,20090918,1.12,1.15,1.12,1.15,184000
0408,20090918,4.60,4.69,4.58,4.64,580000
0409,20090918,0.41,0.42,0.41,0.42,8069768
0410,20090918,4.43,4.44,4.31,4.32,16401000
0411,20090918,3.75,3.80,3.70,3.80,72000
0412,20090918,0.80,0.80,0.74,0.74,7780720
0413,20090918,0.345,0.35,0.33,0.35,1088000
0416,20090918,3.36,3.36,3.36,3.36,0
0417,20090918,2.12,2.22,2.12,2.15,140000
0418,20090918,0.375,0.38,0.37,0.38,1239000
0419,20090918,0.046,0.047,0.046,0.047,12850000
0420,20090918,1.03,1.17,1.00,1.10,7874000
0422,20090918,0.99,0.99,0.98,0.99,1129000
0423,20090918,1.66,1.66,1.66,1.65,20000
0425,20090918,6.77,6.88,6.76,6.87,4582000
0426,20090918,0.25,0.25,0.25,0.25,0
0428,20090918,5.08,5.08,5.02,5.06,582000
0430,20090918,0.102,0.102,0.102,0.102,530000
0431,20090918,0.35,0.36,0.35,0.36,12000
0432,20090918,2.08,2.11,2.08,2.10,1264870
0433,20090918,0.54,0.55,0.52,0.54,16226250
0435,20090918,2.05,2.05,2.03,2.03,3511000
0438,20090918,0.56,0.56,0.56,0.56,0
0439,20090918,0.025,0.025,0.025,0.025,0
0440,20090918,46.80,46.80,45.30,45.60,319844
0444,20090918,0.62,0.62,0.62,0.66,3000
0448,20090918,0.50,0.52,0.50,0.52,140000
0449,20090918,3.40,3.42,3.17,3.35,2676000
0450,20090918,2.25,2.25,2.18,2.18,1380000
0451,20090918,1.46,1.49,1.46,1.52,4500
0455,20090918,0.59,0.60,0.58,0.58,210000
0456,20090918,0.265,0.265,0.265,0.265,0
0457,20090918,0.73,0.73,0.73,0.73,0
0458,20090918,1.46,1.46,1.46,1.46,0
0462,20090918,0.63,0.63,0.62,0.62,716000
0464,20090918,0.44,0.44,0.42,0.43,1672000
0467,20090918,0.43,0.46,0.43,0.455,5604000
0469,20090918,0.206,0.206,0.206,0.206,200000
0471,20090918,0.096,0.099,0.095,0.099,7342092
0472,20090918,0.48,0.48,0.45,0.465,3450000
0474,20090918,0.99,1.01,0.98,0.99,10472796
0475,20090918,0.475,0.475,0.45,0.475,70000
0476,20090918,0.49,0.50,0.48,0.49,1401050
0477,20090918,0.84,0.86,0.84,0.85,536000
0479,20090918,0.025,0.025,0.025,0.025,0
0480,20090918,3.28,3.38,3.28,3.35,992000
0482,20090918,1.21,1.21,1.18,1.21,106000
0483,20090918,1.45,1.45,1.45,1.45,0
0485,20090918,0.35,0.355,0.335,0.335,1177500
0487,20090918,0.37,0.37,0.36,0.36,1500000
0488,20090918,0.153,0.156,0.149,0.152,325283008
0489,20090918,8.50,8.52,8.27,8.41,9573486
0491,20090918,0.046,0.046,0.042,0.044,4714000
0493,20090918,2.11,2.17,2.10,2.11,110956440
0494,20090918,28.05,28.80,27.40,27.65,11284787
0495,20090918,0.187,0.187,0.187,0.187,0
0496,20090918,1.30,1.32,1.27,1.27,1321000
0497,20090918,0.197,0.197,0.194,0.195,19680000
0498,20090918,0.35,0.355,0.345,0.35,15313634
0499,20090918,1.05,1.06,1.05,1.05,127000
0500,20090918,0.65,0.67,0.63,0.65,6601000
0501,20090918,0.00,0.00,0.00,0.00,0
0502,20090918,0.58,0.58,0.58,0.58,0
0504,20090918,0.04,0.04,0.04,0.04,0
0505,20090918,1.18,1.20,1.17,1.18,547000
0506,20090918,5.31,5.40,5.24,5.33,7761043
0508,20090918,1.60,1.60,1.57,1.58,40000
0509,20090918,0.29,0.30,0.29,0.295,740000
0511,20090918,33.20,33.30,32.60,32.80,1378485
0512,20090918,0.53,0.55,0.53,0.55,890000
0513,20090918,1.28,1.30,1.27,1.30,304000
0515,20090918,0.70,0.70,0.70,0.70,2000
0516,20090918,0.17,0.17,0.17,0.17,30000
0517,20090918,3.62,3.71,3.59,3.68,7537839
0518,20090918,1.50,1.50,1.49,1.49,218000
0519,20090918,0.305,0.31,0.29,0.295,2070000
0521,20090918,0.64,0.64,0.60,0.63,2833900
0522,20090918,51.00,51.95,50.00,50.05,478340
0524,20090918,0.45,0.45,0.43,0.43,151800
0525,20090918,3.34,3.42,3.30,3.37,5755315
0526,20090918,0.198,0.204,0.198,0.204,176000
0527,20090918,0.38,0.38,0.38,0.38,40000
0528,20090918,0.345,0.345,0.345,0.345,0
0528,20090918,0.345,0.345,0.345,0.345,0
0529,20090918,1.28,1.28,1.28,1.28,0
0530,20090918,1.25,1.25,1.25,1.25,0
0531,20090918,1.45,1.47,1.44,1.45,3020921
0532,20090918,0.78,0.78,0.78,0.78,0
0533,20090918,2.10,2.15,2.09,2.09,1305000
0535,20090918,0.15,0.15,0.148,0.148,1700000
0536,20090918,0.91,0.91,0.89,0.90,422000
0538,20090918,5.70,5.70,5.58,5.66,1099600
0539,20090918,1.20,1.20,1.16,1.18,1422000
0542,20090918,0.069,0.07,0.066,0.066,1052000
0543,20090918,1.86,1.88,1.84,1.85,989000
0544,20090918,0.043,0.044,0.042,0.042,41360000
0546,20090918,2.78,2.94,2.78,2.93,2120000
0547,20090918,0.156,0.173,0.155,0.168,43930000
0548,20090918,3.89,3.92,3.86,3.89,3582000
0549,20090918,0.69,0.70,0.66,0.66,852000
0550,20090918,0.86,0.88,0.85,0.88,252000
0551,20090918,19.84,20.65,19.84,20.55,2154065
0552,20090918,4.60,4.60,4.52,4.54,11440000
0553,20090918,2.09,2.09,2.03,2.04,522000
0554,20090918,0.305,0.325,0.305,0.305,1520000
0555,20090918,0.65,0.73,0.64,0.73,79715000
0556,20090918,1.23,1.26,1.21,1.26,88000
0557,20090918,0.66,0.66,0.66,0.66,0
0558,20090918,0.62,0.62,0.62,0.62,47500
0559,20090918,0.42,0.43,0.42,0.425,1901200
0560,20090918,1.14,1.14,1.10,1.12,814000
0563,20090918,4.95,4.95,4.95,4.95,0
0565,20090918,0.24,0.24,0.239,0.24,930000
0566,20090918,1.30,1.30,1.30,1.30,0
0567,20090918,0.54,0.54,0.54,0.54,598000
0568,20090918,0.93,0.93,0.90,0.91,3023000
0568,20090918,0.93,0.93,0.90,0.91,3023000
0569,20090918,4.30,4.30,4.20,4.27,925000
0570,20090918,0.77,0.81,0.75,0.75,3642000
0571,20090918,1.38,1.41,1.35,1.37,2386000
0572,20090918,0.29,0.29,0.29,0.29,0
0573,20090918,2.50,2.50,2.48,2.48,23000
0575,20090918,0.26,0.26,0.25,0.255,4646000
0576,20090918,7.28,7.30,7.15,7.25,6681029
0577,20090918,0.50,0.51,0.50,0.51,102400
0578,20090918,0.63,0.65,0.60,0.61,7465200
0581,20090918,2.25,2.25,2.21,2.21,140000
0582,20090918,1.65,1.68,1.58,1.58,90000
0583,20090918,1.29,1.31,1.28,1.31,155000
0585,20090918,0.49,0.49,0.465,0.465,36042800
0586,20090918,0.00,0.00,0.00,0.00,0
0587,20090918,1.24,1.25,1.21,1.24,2006000
0588,20090918,2.93,3.05,2.88,2.93,8146000
0589,20090918,19.80,19.92,18.92,18.96,460524
0590,20090918,3.83,3.83,3.75,3.77,246000
0592,20090918,0.42,0.425,0.42,0.42,1629000
0593,20090918,3.75,3.80,3.75,3.80,50000
0595,20090918,0.42,0.43,0.415,0.425,604000
0597,20090918,0.192,0.193,0.187,0.188,35229976
0598,20090918,2.00,2.04,1.95,1.97,4128673
0599,20090918,0.76,0.76,0.76,0.76,100000
0600,20090918,0.25,0.255,0.245,0.25,6898000
0601,20090918,0.238,0.25,0.226,0.242,5276000
0602,20090918,0.365,0.365,0.365,0.365,0
0603,20090918,0.51,0.54,0.50,0.53,9818466
0604,20090918,3.31,3.32,3.20,3.23,30054598
0605,20090918,0.365,0.375,0.36,0.37,2866000
0606,20090918,6.79,6.79,6.40,6.54,16585364
0607,20090918,0.48,0.48,0.48,0.48,0
0608,20090918,1.73,1.73,1.73,1.73,0
0609,20090918,0.50,0.51,0.50,0.51,108000
0610,20090918,1.50,1.50,1.43,1.43,128000
0611,20090918,1.22,1.25,1.16,1.19,18256000
0612,20090918,0.104,0.11,0.104,0.11,172000
0613,20090918,0.092,0.098,0.091,0.096,31270000
0616,20090918,0.07,0.07,0.068,0.068,2979700
0617,20090918,1.75,1.76,1.70,1.73,578570
0618,20090918,0.249,0.249,0.249,0.249,0
0619,20090918,0.086,0.086,0.083,0.083,2600000
0620,20090918,0.045,0.045,0.045,0.045,210000
0621,20090918,2.14,2.45,2.14,2.30,5792000
0622,20090918,0.118,0.122,0.118,0.119,17658276
0623,20090918,1.49,1.58,1.48,1.49,8288000
0625,20090918,2.85,2.88,2.84,2.85,305000
0626,20090918,4.17,4.17,4.08,4.13,608000
0627,20090918,0.014,0.014,0.014,0.014,0
0628,20090918,0.33,0.34,0.31,0.315,14987710
0629,20090918,1.09,1.09,1.06,1.08,188000
0630,20090918,0.47,0.485,0.465,0.485,6563000
0632,20090918,0.55,0.55,0.54,0.56,200000
0633,20090918,1.88,1.95,1.82,1.85,56108024
0635,20090918,2.26,2.30,2.26,2.30,138000
0636,20090918,3.54,3.55,3.47,3.51,1776000
0637,20090918,0.88,0.88,0.88,0.88,0
0638,20090918,1.36,1.36,1.36,1.36,0
0639,20090918,5.64,5.64,5.42,5.49,13204209
0641,20090918,2.08,2.08,2.05,2.05,188000
0643,20090918,0.39,0.40,0.32,0.34,8238000
0645,20090918,0.54,0.54,0.53,0.54,700000
0646,20090918,0.175,0.175,0.175,0.175,0
0647,20090918,0.152,0.152,0.151,0.156,370000
0648,20090918,0.065,0.068,0.065,0.066,30650000
0650,20090918,0.455,0.455,0.455,0.455,0
0651,20090918,0.51,0.51,0.49,0.495,11081800
0653,20090918,5.50,5.58,5.50,5.57,79000
0655,20090918,0.70,0.70,0.69,0.69,481384
0656,20090918,5.98,6.20,5.93,6.17,9715625
0657,20090918,0.19,0.19,0.19,0.19,4000
0658,20090918,18.32,18.34,17.60,17.94,2966740
0659,20090918,15.26,15.26,14.52,14.80,1338483
0660,20090918,0.188,0.188,0.18,0.185,840000
0661,20090918,0.92,0.93,0.87,0.89,30102000
0662,20090918,2.48,2.53,2.48,2.50,236000
0663,20090918,0.203,0.203,0.203,0.203,0
0665,20090918,3.21,3.35,3.15,3.17,4859058
0666,20090918,0.21,0.21,0.207,0.21,1774000
0667,20090918,1.48,1.49,1.44,1.47,910000
0668,20090918,1.76,1.88,1.75,1.84,848000
0669,20090918,6.80,7.03,6.80,6.91,7293000
0670,20090918,2.55,2.65,2.53,2.64,16408000
0672,20090918,3.21,3.40,3.21,3.34,1769000
0673,20090918,0.45,0.48,0.42,0.47,324000
0674,20090918,0.31,0.315,0.305,0.315,101256000
0675,20090918,0.31,0.31,0.31,0.31,0
0676,20090918,1.34,1.34,1.34,1.34,0
0677,20090918,0.37,0.37,0.36,0.37,442000
0678,20090918,1.98,1.98,1.86,1.88,115000
0679,20090918,0.39,0.39,0.39,0.39,0
0680,20090918,0.071,0.082,0.071,0.082,93546416
0681,20090918,0.243,0.247,0.241,0.241,798000
0682,20090918,5.12,5.18,5.01,5.10,8146130
0683,20090918,40.90,41.00,38.75,39.00,2713732
0684,20090918,1.47,1.50,1.47,1.48,360000
0685,20090918,1.19,1.19,1.19,1.19,0
0686,20090918,0.70,0.70,0.70,0.70,82000
0687,20090918,1.12,1.15,1.12,1.15,130000
0688,20090918,17.40,17.48,16.90,17.36,71038280
0689,20090918,0.30,0.30,0.29,0.295,8182500
0690,20090918,0.61,0.62,0.59,0.62,5565400
0691,20090918,5.24,5.65,5.24,5.60,27366708
0692,20090918,0.26,0.26,0.236,0.25,76000
0693,20090918,1.57,1.57,1.57,1.57,0
0694,20090918,4.88,4.96,4.79,4.93,9628000
0696,20090918,5.79,5.97,5.79,5.91,1219037
0697,20090918,1.45,1.45,1.41,1.41,23235450
0698,20090918,0.224,0.234,0.22,0.23,1370000
0700,20090918,130.00,130.00,126.10,126.30,3632445
0701,20090918,0.235,0.244,0.23,0.24,4094000
0702,20090918,0.255,0.255,0.248,0.25,3145000
0703,20090918,0.44,0.55,0.44,0.52,2736000
0704,20090918,0.39,0.395,0.39,0.395,824000
0705,20090918,1.90,2.10,1.85,2.05,436000
0706,20090918,0.375,0.38,0.375,0.38,2950000
0707,20090918,0.335,0.335,0.325,0.335,1212000
0708,20090918,0.285,0.30,0.285,0.29,285000
0709,20090918,2.10,2.10,2.03,2.06,1994000
0710,20090918,2.66,2.69,2.61,2.61,139000
0711,20090918,0.51,0.51,0.50,0.51,880000
0713,20090918,0.197,0.215,0.195,0.21,1434954
0715,20090918,0.57,0.57,0.56,0.57,4544000
0716,20090918,1.52,1.54,1.49,1.51,8232000
0717,20090918,0.41,0.415,0.405,0.405,1488000
0718,20090918,0.41,0.41,0.41,0.41,160000
0719,20090918,2.49,2.52,2.45,2.49,652000
0720,20090918,0.50,0.50,0.465,0.48,3107000
0721,20090918,0.10,0.109,0.099,0.109,2120000
0722,20090918,2.18,2.19,2.18,2.18,292000
0723,20090918,0.077,0.077,0.073,0.075,94828000
0724,20090918,0.38,0.38,0.38,0.38,0
0725,20090918,0.60,0.60,0.60,0.60,0
0726,20090918,0.50,0.50,0.48,0.49,114000
0727,20090918,0.60,0.61,0.60,0.60,3000000
0728,20090918,3.92,3.98,3.90,3.92,76321000
0729,20090918,0.115,0.115,0.112,0.112,1248000
0730,20090918,0.445,0.445,0.44,0.44,200000
0731,20090918,0.81,0.82,0.81,0.82,430000
0732,20090918,9.61,9.61,9.00,9.24,148000
0733,20090918,2.20,2.22,2.17,2.19,944000
0735,20090918,0.51,0.53,0.49,0.49,25580000
0736,20090918,0.135,0.135,0.127,0.13,71180000
0737,20090918,4.86,4.87,4.82,4.86,1732300
0738,20090918,1.03,1.03,1.03,1.03,24000
0739,20090918,2.25,2.25,2.15,2.18,3149000
0743,20090918,5.05,5.19,5.02,5.07,15715500
0745,20090918,0.172,0.173,0.165,0.173,482000
0746,20090918,1.89,1.91,1.88,1.88,122000
0747,20090918,0.60,0.60,0.60,0.60,0
0749,20090918,0.15,0.15,0.15,0.15,162529
0750,20090918,3.78,3.78,3.66,3.74,2600000
0751,20090918,3.25,3.31,3.13,3.25,8443874
0752,20090918,1.21,1.21,1.16,1.20,398000
0753,20090918,4.85,4.92,4.79,4.84,8533501
0754,20090918,14.40,15.20,14.20,14.58,13347425
0755,20090918,0.305,0.31,0.30,0.31,11955000
0756,20090918,0.90,0.90,0.90,0.90,40000
0757,20090918,2.22,2.25,2.13,2.16,4163000
0758,20090918,0.305,0.315,0.305,0.31,5214000
0759,20090918,0.175,0.176,0.175,0.176,70000
0760,20090918,0.57,0.59,0.56,0.58,10200000
0761,20090918,0.186,0.187,0.183,0.184,7884000
0762,20090918,11.64,11.66,11.30,11.38,84795832
0763,20090918,41.35,41.35,39.20,39.95,985795
0764,20090918,0.52,0.52,0.52,0.52,126500
0765,20090918,0.51,0.56,0.51,0.56,566000
0766,20090918,0.26,0.27,0.26,0.265,6690000
0767,20090918,0.145,0.145,0.145,0.145,220000
0768,20090918,0.065,0.07,0.065,0.068,900000
0769,20090918,1.93,1.99,1.85,1.90,35966000
0770,20090918,1.65,1.65,1.65,1.65,2000
0771,20090918,1.66,1.67,1.61,1.65,310000
0773,20090918,8.74,8.95,8.40,8.69,15249200
0789,20090918,0.76,0.78,0.73,0.77,18317000
0794,20090918,1.18,1.18,1.18,1.18,14000
0800,20090918,3.69,3.71,3.61,3.63,1314000
0802,20090918,10.22,11.24,10.18,10.96,3115926
0806,20090918,3.66,3.70,3.53,3.57,1047633
0808,20090918,1.31,1.33,1.31,1.32,1179000
0809,20090918,2.01,2.10,2.01,2.07,5212000
0810,20090918,0.255,0.265,0.246,0.248,29320000
0811,20090918,2.82,3.11,2.82,3.06,13017000
0812,20090918,0.285,0.30,0.285,0.29,712000
0813,20090918,15.12,15.36,14.98,15.20,26575300
0814,20090918,4.95,4.95,4.70,4.76,768000
0817,20090918,2.45,2.48,2.40,2.41,14112000
0818,20090918,2.02,2.06,2.01,2.04,4451000
0819,20090918,4.30,4.45,4.24,4.38,8802400
0820,20090918,7.42,7.42,7.27,7.34,626000
0822,20090918,0.475,0.51,0.465,0.48,5520000
0823,20090918,16.62,16.72,16.46,16.64,19217356
0825,20090918,5.84,5.95,5.72,5.76,5526000
0826,20090918,2.51,2.51,2.44,2.44,405000
0828,20090918,1.65,1.67,1.64,1.65,1158000
0832,20090918,2.30,2.33,2.25,2.27,1425000
0833,20090918,0.61,0.65,0.60,0.65,1046000
0834,20090918,1.49,1.56,1.36,1.54,808000
0835,20090918,0.355,0.355,0.345,0.35,1960000
0836,20090918,18.24,18.26,17.50,17.94,18772280
0838,20090918,0.75,0.78,0.74,0.75,302000
0840,20090918,0.75,0.77,0.75,0.76,462000
0841,20090918,1.40,1.96,1.40,1.90,35350000
0848,20090918,2.00,2.06,1.99,2.06,16252000
0850,20090918,0.42,0.42,0.405,0.41,30812000
0851,20090918,1.78,1.82,1.72,1.78,328500
0852,20090918,1.85,1.93,1.85,1.88,36014000
0855,20090918,2.60,2.60,2.44,2.48,7078000
0856,20090918,1.31,1.32,1.30,1.30,16494000
0857,20090918,9.45,9.48,9.26,9.31,115106568
0858,20090918,1.97,1.97,1.97,1.97,0
0859,20090918,0.44,0.44,0.44,0.47,70000
0860,20090918,0.85,0.93,0.85,0.91,11370000
0861,20090918,6.72,6.93,6.67,6.85,5577885
0862,20090918,4.00,4.00,4.00,4.00,0
0866,20090918,2.17,2.30,2.15,2.20,34596000
0868,20090918,5.44,5.65,5.44,5.61,20302000
0869,20090918,0.217,0.217,0.208,0.21,364000
0870,20090918,0.65,0.65,0.65,0.65,0
0874,20090918,4.18,4.21,4.11,4.13,1005000
0875,20090918,0.043,0.043,0.043,0.043,0
0876,20090918,0.55,0.55,0.55,0.55,60000
0878,20090918,5.26,5.41,5.15,5.16,212000
0880,20090918,4.42,4.48,4.26,4.30,21302612
0882,20090918,4.78,4.78,4.56,4.57,6070000
0883,20090918,10.78,10.96,10.68,10.82,175115152
0885,20090918,0.116,0.123,0.113,0.118,75985000
0886,20090918,2.78,2.79,2.73,2.76,3119000
0887,20090918,0.29,0.295,0.285,0.29,5720000
0888,20090918,0.63,0.63,0.63,0.63,380000
0889,20090918,1.14,1.14,1.09,1.10,94000
0894,20090918,1.39,1.45,1.35,1.44,504000
0896,20090918,0.76,0.80,0.76,0.79,177125
0897,20090918,0.106,0.106,0.103,0.104,31420000
0898,20090918,0.144,0.144,0.144,0.144,50000
0899,20090918,0.27,0.275,0.25,0.255,21660000
0900,20090918,6.75,6.75,6.75,6.75,0
0901,20090918,0.067,0.069,0.065,0.067,8520800
0902,20090918,5.79,5.79,5.67,5.72,17320546
0903,20090918,4.76,4.88,4.58,4.60,3637507
0904,20090918,6.47,7.02,6.40,6.97,10286646
0905,20090918,0.13,0.13,0.13,0.13,0
0906,20090918,0.00,0.00,0.00,0.00,0
0907,20090918,0.68,0.68,0.68,0.68,0
0908,20090918,0.53,0.61,0.53,0.61,330000
0909,20090918,0.62,0.63,0.60,0.61,2962000
0910,20090918,0.315,0.33,0.315,0.325,35636000
0912,20090918,0.62,0.62,0.62,0.62,138000
0913,20090918,0.42,0.42,0.41,0.41,763096
0914,20090918,55.50,56.50,54.55,56.35,4766000
0915,20090918,0.57,0.60,0.57,0.58,738000
0917,20090918,4.11,4.23,4.02,4.08,4748311
0918,20090918,0.163,0.163,0.163,0.163,0
0919,20090918,0.75,0.75,0.72,0.75,300000
0921,20090918,1.90,1.96,1.90,1.95,1487000
0922,20090918,0.59,0.59,0.57,0.58,4020000
0925,20090918,0.75,0.77,0.71,0.71,10452000
0927,20090918,1.62,1.63,1.60,1.63,52000
0928,20090918,0.40,0.40,0.40,0.40,0
0929,20090918,0.53,0.54,0.53,0.54,290000
0931,20090918,0.48,0.48,0.48,0.48,0
0933,20090918,3.71,3.71,3.54,3.68,2020000
0934,20090918,2.78,2.78,2.59,2.61,2304000
0938,20090918,0.50,0.54,0.50,0.54,2348000
0939,20090918,6.44,6.52,6.41,6.48,254506560
0941,20090918,78.00,79.70,77.50,77.95,79865824
0943,20090918,0.122,0.123,0.111,0.113,49650000
0945,20090918,160.00,161.00,159.00,159.50,254064
0952,20090918,0.325,0.33,0.325,0.33,122200
0959,20090918,0.24,0.245,0.237,0.24,15836500
0963,20090918,1.60,1.75,1.60,1.70,55000
0966,20090918,22.50,22.50,21.40,21.95,6124489
0968,20090918,3.75,3.80,3.73,3.76,1003000
0969,20090918,0.74,0.74,0.73,0.73,34000
0970,20090918,0.40,0.40,0.385,0.385,912000
0978,20090918,0.205,0.205,0.194,0.196,362000
0979,20090918,0.60,0.60,0.60,0.60,76000
0980,20090918,17.00,17.08,16.84,17.00,415000
0981,20090918,0.395,0.42,0.395,0.40,92356816
0982,20090918,3.40,3.40,3.40,3.40,0
0983,20090918,10.92,11.18,10.52,10.74,4602000
0984,20090918,12.80,12.80,12.80,12.80,4000
0985,20090918,0.27,0.275,0.265,0.265,8164640
0986,20090918,0.50,0.51,0.50,0.50,12038000
0987,20090918,0.495,0.52,0.49,0.49,130000
0988,20090918,1.29,1.32,1.27,1.27,10333420
0989,20090918,0.175,0.175,0.17,0.17,2000000
0990,20090918,1.01,1.04,1.00,1.01,4288500
0991,20090918,4.53,4.56,4.43,4.45,17457298
0992,20090918,3.47,3.52,3.42,3.49,39509856
0993,20090918,0.201,0.201,0.191,0.196,690000
0995,20090918,4.63,4.68,4.58,4.66,656993
0996,20090918,3.88,3.98,3.81,3.86,14686000
0997,20090918,1.64,1.64,1.64,1.64,152000
0998,20090918,5.42,5.42,5.21,5.33,29809276
0999,20090918,0.82,0.84,0.81,0.82,2064000
1000,20090918,3.90,3.90,3.90,3.90,500
1001,20090918,0.55,0.56,0.55,0.56,84000
1003,20090918,0.47,0.51,0.435,0.45,21370800
1004,20090918,2.33,2.33,2.18,2.20,107920
1005,20090918,0.89,0.97,0.89,0.92,1222000
1008,20090918,4.75,4.75,4.75,4.75,22000
1010,20090918,0.31,0.31,0.31,0.31,0
1013,20090918,0.115,0.124,0.115,0.124,4294000
1031,20090918,0.32,0.325,0.305,0.32,11416000
1033,20090918,1.97,2.08,1.96,2.05,39186000
1036,20090918,8.62,8.62,8.50,8.50,20000
1037,20090918,0.43,0.43,0.43,0.43,134000
1038,20090918,27.70,27.95,27.40,27.50,2740444
1041,20090918,0.035,0.036,0.032,0.035,276040000
1043,20090918,9.25,9.28,8.70,8.83,1689000
1044,20090918,45.80,47.45,45.70,47.05,4107583
1045,20090918,1.15,1.15,1.13,1.15,108000
1046,20090918,0.083,0.083,0.08,0.082,1400000
1047,20090918,0.38,0.38,0.38,0.38,0
1049,20090918,1.78,1.78,1.78,1.78,0
1050,20090918,0.62,0.62,0.60,0.60,264000
1051,20090918,0.495,0.50,0.48,0.49,167888992
1052,20090918,2.90,2.96,2.90,2.91,1042269
1053,20090918,3.16,3.21,3.13,3.16,2972000
1055,20090918,2.51,2.57,2.49,2.52,15507000
1058,20090918,0.305,0.305,0.305,0.305,0
1059,20090918,0.21,0.21,0.203,0.207,2343129
1060,20090918,0.51,0.51,0.51,0.51,0
1062,20090918,0.186,0.186,0.186,0.186,150000
1063,20090918,0.28,0.285,0.265,0.265,6360000
1064,20090918,0.70,0.70,0.70,0.70,0
1065,20090918,2.10,2.13,2.07,2.08,2524000
1068,20090918,15.70,15.70,15.20,15.60,10192513
1070,20090918,3.82,3.99,3.81,3.91,1297618
1071,20090918,2.73,2.77,2.62,2.64,15911000
1072,20090918,47.10,47.95,44.65,47.50,1122828
1073,20090918,0.90,0.90,0.90,0.90,0
1076,20090918,0.295,0.295,0.295,0.295,0
1083,20090918,2.78,2.80,2.73,2.74,561000
1088,20090918,35.90,36.00,35.30,35.45,18058172
1093,20090918,4.81,4.89,4.76,4.77,6580155
1094,20090918,0.82,0.87,0.81,0.86,20580000
1097,20090918,0.97,0.99,0.97,0.99,202000
1098,20090918,6.15,6.21,6.07,6.10,504273
1100,20090918,0.92,0.92,0.91,0.92,8800
1104,20090918,0.64,0.65,0.62,0.64,1600000
1105,20090918,0.60,0.61,0.60,0.61,86000
1108,20090918,1.77,1.84,1.77,1.80,5680000
1109,20090918,17.76,18.08,16.52,17.26,30265376
1111,20090918,16.00,16.16,15.00,15.88,183200
1114,20090918,0.96,0.96,0.92,0.93,9799444
1116,20090918,0.70,0.78,0.70,0.74,1852000
1118,20090918,0.34,0.34,0.34,0.34,0
1120,20090918,2.88,2.88,2.88,2.88,2000
1122,20090918,1.54,1.55,1.49,1.50,4116000
1123,20090918,0.46,0.46,0.46,0.46,0
1124,20090918,0.67,0.68,0.66,0.67,2756000
1125,20090918,0.265,0.27,0.26,0.265,4862000
1126,20090918,0.40,0.41,0.33,0.37,1350000
1129,20090918,0.28,0.29,0.275,0.285,93620000
1130,20090918,0.147,0.149,0.144,0.146,21920000
1131,20090918,0.69,0.71,0.64,0.71,515000
1132,20090918,4.65,4.65,4.58,4.59,95400
1133,20090918,8.30,8.30,8.13,8.23,2085000
1135,20090918,12.10,12.10,12.00,12.00,101000
1136,20090918,3.70,3.77,3.65,3.72,1410360
1137,20090918,2.47,2.52,2.47,2.50,792118
1138,20090918,10.70,10.76,10.36,10.40,10170615
1139,20090918,0.149,0.149,0.149,0.149,0
1140,20090918,0.87,0.87,0.85,0.85,420000
1141,20090918,0.25,0.255,0.244,0.246,15848000
1142,20090918,0.053,0.054,0.052,0.053,79760000
1149,20090918,0.73,0.80,0.72,0.74,2050000
1155,20090918,2.90,2.91,2.85,2.85,1488000
1159,20090918,0.148,0.167,0.142,0.162,1448000
1160,20090918,0.43,0.43,0.43,0.43,0
1161,20090918,1.81,1.86,1.81,1.83,806000
1163,20090918,0.66,0.66,0.66,0.66,0
1164,20090918,0.20,0.204,0.199,0.20,3000000
1166,20090918,0.156,0.16,0.148,0.154,9958000
1168,20090918,1.86,1.92,1.85,1.92,46359800
1169,20090918,1.68,1.71,1.66,1.68,2294900
1170,20090918,0.80,0.80,0.77,0.77,114000
1171,20090918,12.04,12.36,11.80,11.98,19341446
1172,20090918,0.255,0.28,0.25,0.265,43102000
1173,20090918,0.137,0.137,0.127,0.137,580000
1174,20090918,1.34,1.36,1.33,1.34,2754239
1175,20090918,7.60,7.60,7.60,7.60,0
1176,20090918,1.43,1.48,1.43,1.48,8762000
1177,20090918,2.00,2.03,1.96,2.00,5693329
1179,20090918,0.00,0.00,0.00,0.00,0
1180,20090918,0.026,0.026,0.024,0.026,47550000
1182,20090918,0.11,0.113,0.108,0.112,9670000
1184,20090918,1.05,1.15,1.05,1.05,82000
1185,20090918,0.73,0.79,0.72,0.77,43366800
1186,20090918,11.34,11.86,11.22,11.80,36336024
1187,20090918,1.30,1.30,1.30,1.30,0
1188,20090918,0.18,0.18,0.18,0.18,200000
1189,20090918,0.042,0.043,0.042,0.043,8314000
1191,20090918,0.155,0.156,0.153,0.156,624000
1192,20090918,0.221,0.221,0.21,0.219,2680000
1193,20090918,7.00,7.00,6.90,6.91,373800
1194,20090918,0.75,0.76,0.74,0.74,3874000
1195,20090918,0.40,0.42,0.395,0.415,132000
1196,20090918,0.36,0.36,0.36,0.36,450000
1198,20090918,1.08,1.10,1.05,1.05,1190000
1199,20090918,12.26,12.42,12.10,12.34,12356233
1200,20090918,7.05,7.45,7.05,7.32,12366000
1201,20090918,1.80,1.84,1.74,1.74,608000
1202,20090918,1.65,1.65,1.59,1.63,550000
1203,20090918,1.00,1.02,0.98,1.01,1527000
1205,20090918,2.25,2.26,2.19,2.21,11023000
1207,20090918,0.85,0.87,0.83,0.85,25854000
1208,20090918,2.11,2.13,2.09,2.11,3131000
1211,20090918,62.50,65.40,61.05,63.30,7140607
1212,20090918,12.00,12.08,11.76,11.80,1182220
1213,20090918,0.39,0.39,0.39,0.39,0
1215,20090918,0.375,0.38,0.365,0.375,86260000
1217,20090918,0.072,0.072,0.065,0.066,29488000
1218,20090918,0.245,0.246,0.245,0.246,110000
1220,20090918,1.01,1.01,1.01,1.01,0
1221,20090918,2.45,2.45,2.45,2.45,0
1222,20090918,0.165,0.175,0.165,0.17,19759760
1223,20090918,0.35,0.355,0.35,0.35,370000
1224,20090918,4.75,4.88,4.73,4.76,13883000
1225,20090918,0.74,0.81,0.71,0.72,10698000
1226,20090918,0.355,0.40,0.355,0.395,80000
1227,20090918,0.086,0.086,0.075,0.075,29084000
1228,20090918,0.042,0.042,0.039,0.04,99830000
1229,20090918,1.35,1.35,1.34,1.34,246000
1333,20090918,8.17,8.57,8.17,8.22,50808336
1338,20090918,2.93,3.05,2.90,3.00,13436000
1361,20090918,3.38,3.40,3.35,3.36,3888000
1368,20090918,4.03,4.26,3.96,4.22,4875000
1382,20090918,2.70,2.81,2.68,2.79,2821000
1383,20090918,1.00,1.01,1.00,1.01,204000
1386,20090918,0.70,0.72,0.70,0.72,26000
1387,20090918,1.62,1.64,1.60,1.63,104084000
1388,20090918,3.89,3.96,3.76,3.96,1972000
1389,20090918,2.19,2.19,2.11,2.13,4710000
1393,20090918,8.20,8.25,8.03,8.21,9631600
1398,20090918,6.20,6.24,6.12,6.16,301131168
1399,20090918,0.82,0.82,0.80,0.81,2986000
1688,20090918,19.82,19.94,19.20,19.32,10614700
1766,20090918,4.28,4.44,4.28,4.43,57782012
1800,20090918,9.19,9.19,9.05,9.11,31090280
1808,20090918,0.32,0.325,0.32,0.325,132000
1812,20090918,5.61,5.67,5.46,5.50,976500
1813,20090918,5.34,5.65,5.34,5.53,14618169
1818,20090918,14.72,14.86,14.38,14.78,8233500
1828,20090918,3.60,3.61,3.44,3.47,3411606
1832,20090918,4.03,4.10,3.95,4.10,62000
1833,20090918,5.03,5.33,5.01,5.10,3991000
1836,20090918,12.70,12.80,12.50,12.74,1809000
1838,20090918,2.50,2.56,2.47,2.56,5921000
1862,20090918,49.00,49.00,49.00,48.95,5000
1868,20090918,3.75,3.95,3.66,3.84,8835000
1880,20090918,7.55,7.73,7.40,7.50,7031800
1881,20090918,1.47,1.47,1.44,1.44,1443000
1882,20090918,3.12,3.29,3.12,3.25,712000
1883,20090918,2.10,2.10,2.04,2.05,991990
1886,20090918,5.20,5.41,5.20,5.39,6836300
1888,20090918,5.41,5.59,5.34,5.44,2856500
1889,20090918,0.76,0.77,0.76,0.77,3370000
1893,20090918,6.90,7.30,6.90,7.29,31166512
1898,20090918,11.48,11.48,11.04,11.24,27908594
1899,20090918,3.33,3.33,3.20,3.22,1708000
1919,20090918,10.10,10.20,9.81,9.85,47049000
1991,20090918,0.78,0.80,0.73,0.75,554000
1997,20090918,2.29,2.35,2.27,2.34,780000
2000,20090918,0.93,0.93,0.87,0.87,2398000
2002,20090918,1.87,1.99,1.87,1.96,1794500
2005,20090918,0.85,0.91,0.85,0.90,2125000
2006,20090918,2.28,2.31,2.25,2.28,2610000
2007,20090918,3.18,3.18,3.10,3.17,18980180
2009,20090918,8.58,8.90,8.56,8.78,29545210
2018,20090918,8.38,8.40,8.24,8.36,2768000
2020,20090918,10.54,10.54,10.00,10.10,14227000
2028,20090918,0.48,0.50,0.48,0.50,158000
2038,20090918,5.43,5.43,5.20,5.22,11372026
2088,20090918,2.02,2.05,2.01,2.04,1537517
2288,20090918,2.95,3.05,2.93,2.94,1995000
2300,20090918,4.66,4.66,3.86,3.94,7768000
2302,20090918,9.30,9.40,9.26,9.39,290000
2307,20090918,2.86,3.09,2.70,3.05,9057000
2309,20090918,0.38,0.385,0.37,0.37,27586000
2310,20090918,0.49,0.49,0.49,0.49,224000
2312,20090918,0.155,0.156,0.145,0.146,2961000
2313,20090918,7.14,7.24,7.05,7.12,1360000
2314,20090918,14.28,15.00,14.28,14.42,2299690
2317,20090918,0.69,0.69,0.67,0.68,240000
2319,20090918,20.50,20.85,20.25,20.45,6900100
2320,20090918,0.98,0.98,0.97,0.97,220000
2322,20090918,0.15,0.15,0.15,0.15,90000
2323,20090918,0.23,0.23,0.23,0.23,0
2324,20090918,0.285,0.29,0.285,0.285,2250000
2326,20090918,0.08,0.08,0.08,0.08,0
2327,20090918,0.221,0.221,0.221,0.221,84000
2328,20090918,5.90,5.90,5.67,5.72,40496984
2330,20090918,1.08,1.08,1.08,1.07,20000
2332,20090918,1.66,1.66,1.61,1.61,14958534
2333,20090918,7.00,7.20,7.00,7.18,1723500
2336,20090918,0.07,0.07,0.07,0.07,0
2337,20090918,2.51,2.55,2.44,2.50,6012000
2338,20090918,40.50,40.50,38.95,39.80,2044841
2339,20090918,0.73,0.73,0.73,0.73,0
2340,20090918,0.83,0.83,0.82,0.82,121784
2341,20090918,1.91,1.97,1.89,1.96,2186000
2342,20090918,7.78,7.82,7.64,7.75,3714650
2343,20090918,5.60,5.66,5.47,5.51,11349700
2345,20090918,1.41,1.43,1.39,1.41,2380000
2348,20090918,0.89,0.92,0.89,0.92,608000
2349,20090918,0.17,0.172,0.145,0.148,61706000
2355,20090918,5.90,5.99,5.72,5.92,3260000
2356,20090918,10.64,10.86,10.56,10.82,1520803
2357,20090918,2.75,2.76,2.64,2.72,9012000
2358,20090918,0.94,0.94,0.94,0.94,0
2362,20090918,0.35,0.35,0.335,0.34,857200
2366,20090918,1.62,1.72,1.62,1.69,4103764
2368,20090918,2.34,2.34,2.23,2.26,1090000
2369,20090918,0.76,0.76,0.70,0.70,18024000
2371,20090918,1.25,1.25,1.21,1.24,100000
2379,20090918,0.95,0.95,0.95,0.95,7000
2380,20090918,2.29,2.30,2.25,2.26,11433704
2382,20090918,0.85,0.89,0.84,0.89,536000
2383,20090918,0.60,0.60,0.59,0.60,1349000
2387,20090918,11.20,11.30,11.20,11.20,213000
2388,20090918,18.20,18.20,17.16,17.24,77331696
2389,20090918,0.28,0.28,0.27,0.28,2044000
2398,20090918,1.13,1.13,1.10,1.10,150000
2600,20090918,9.42,9.45,9.20,9.38,29866020
2618,20090918,0.89,0.93,0.89,0.91,541400
2626,20090918,2.33,2.42,2.29,2.42,17112830
2628,20090918,36.00,36.35,35.80,36.10,64048184
2633,20090918,1.50,1.50,1.50,1.50,0
2662,20090918,0.40,0.415,0.40,0.41,120000
2668,20090918,0.29,0.29,0.29,0.29,0
2678,20090918,0.87,0.87,0.84,0.84,652000
2688,20090918,15.50,15.50,15.00,15.40,1349929
2689,20090918,10.38,10.54,10.20,10.32,6859264
2698,20090918,5.32,5.42,5.30,5.38,1061761
2700,20090918,0.099,0.099,0.099,0.099,0
2722,20090918,1.39,1.47,1.39,1.43,37512000
2727,20090918,3.93,3.94,3.73,3.78,25184000
2728,20090918,0.73,0.73,0.72,0.72,52000
2777,20090918,14.80,15.02,14.50,14.72,10585894
2778,20090918,3.17,3.17,3.08,3.10,7672668
2788,20090918,1.80,1.81,1.78,1.80,856000
2800,20090918,22.05,22.25,21.95,22.10,5983498
2801,20090918,21.10,21.20,20.95,21.10,57200
2823,20090918,14.40,14.40,13.84,14.00,110410160
2825,20090918,17.58,17.58,17.58,17.58,0
2827,20090918,34.90,34.90,33.70,34.10,2214600
2833,20090918,219.60,219.80,218.20,218.80,89400
2836,20090918,15.32,15.48,15.24,15.30,146200
2848,20090918,349.00,349.00,349.00,349.00,0
2866,20090918,3.21,3.21,3.10,3.13,45149352
2868,20090918,3.27,3.33,3.12,3.28,7376000
2877,20090918,8.30,8.48,8.17,8.18,387017
2878,20090918,0.77,0.78,0.74,0.74,11754000
2880,20090918,3.45,3.47,3.33,3.41,2304000
2882,20090918,1.43,1.45,1.40,1.45,2616000
2883,20090918,7.70,7.82,7.54,7.55,10890634
2888,20090918,190.30,192.30,188.50,190.10,298344
2889,20090918,1.54,1.54,1.48,1.51,2322000
2898,20090918,0.96,1.05,0.94,1.01,5560000
2899,20090918,8.20,8.20,7.94,7.97,46123988
3007,20090918,239.60,239.60,239.60,239.60,0
3015,20090918,809.50,809.50,809.50,808.00,35
3020,20090918,192.20,192.20,192.20,192.20,0
3024,20090918,23.20,23.20,22.45,22.65,460600
3036,20090918,118.40,118.40,118.40,118.40,0
3087,20090918,423.00,423.00,423.00,423.00,1050
3300,20090918,1.35,1.39,1.34,1.34,338000
3303,20090918,0.79,0.84,0.79,0.80,756000
3308,20090918,11.82,11.98,11.78,11.86,2015000
3311,20090918,3.22,3.40,3.21,3.30,11769215
3313,20090918,1.98,2.05,1.98,2.05,1376000
3318,20090918,1.44,1.44,1.39,1.40,198000
3322,20090918,0.96,0.98,0.95,0.98,1916000
3323,20090918,18.78,19.20,18.64,18.98,18578810
3328,20090918,10.26,10.26,10.00,10.20,32268484
3330,20090918,3.22,3.24,3.14,3.16,4262000
3331,20090918,4.96,4.97,4.71,4.72,15908000
3335,20090918,0.70,0.70,0.69,0.69,728000
3336,20090918,6.74,6.78,6.59,6.69,1588000
3337,20090918,0.75,0.75,0.74,0.75,1518000
3339,20090918,4.25,4.29,4.08,4.14,15039000
3344,20090918,1.07,1.07,1.07,1.07,0
3355,20090918,0.285,0.295,0.275,0.285,1006000
3366,20090918,2.97,3.00,2.96,2.99,174000
3368,20090918,12.14,12.14,11.80,12.00,2728900
3377,20090918,7.88,7.88,7.45,7.51,76775696
3378,20090918,1.53,1.54,1.47,1.50,4428000
3382,20090918,3.01,3.08,3.01,3.04,608000
3383,20090918,10.58,10.78,10.10,10.16,19098284
3389,20090918,2.16,2.20,2.13,2.16,2368000
3393,20090918,7.36,7.50,7.17,7.20,3393000
3398,20090918,1.26,1.26,1.23,1.23,384000
3399,20090918,1.98,2.02,1.92,1.95,467000
3800,20090918,2.33,2.49,2.26,2.48,60222200
3808,20090918,9.40,9.50,9.34,9.36,1428500
3813,20090918,1.21,1.27,1.21,1.25,1488000
3818,20090918,5.32,5.50,5.25,5.42,18949000
3823,20090918,0.28,0.28,0.28,0.28,100000
3828,20090918,1.22,1.27,1.17,1.23,1186000
3833,20090918,4.62,4.65,4.38,4.61,3710000
3838,20090918,0.82,0.83,0.80,0.82,4915000
3868,20090918,3.37,3.54,3.37,3.45,873000
3883,20090918,1.47,1.48,1.44,1.45,4616200
3888,20090918,8.48,8.55,8.12,8.32,8504000
3889,20090918,1.40,1.49,1.38,1.44,3388000
3898,20090918,13.24,13.56,12.84,13.16,2840800
3899,20090918,3.20,3.37,3.20,3.30,136000
3900,20090918,11.72,12.06,11.50,11.76,4495138
3918,20090918,1.13,1.15,1.11,1.13,687497
3928,20090918,16.30,16.34,16.20,16.34,70950
3933,20090918,2.96,3.00,2.93,2.94,2740000
3938,20090918,0.65,0.66,0.63,0.64,2798000
3968,20090918,18.36,18.48,18.16,18.28,19414172
3983,20090918,4.40,4.50,4.40,4.46,9787649
3988,20090918,4.33,4.45,4.31,4.43,327786560
3989,20090918,0.98,0.98,0.98,0.98,0
3993,20090918,6.93,7.00,6.70,6.92,10957500
3998,20090918,1.12,1.17,1.12,1.16,8764000
3999,20090918,1.55,1.57,1.52,1.54,700000
8002,20090918,0.66,0.66,0.66,0.66,0
8003,20090918,0.27,0.27,0.242,0.26,5888000
8005,20090918,0.485,0.485,0.485,0.485,992000
8006,20090918,3.63,3.65,3.60,3.64,27350
8007,20090918,0.57,0.57,0.57,0.57,0
8008,20090918,0.91,0.91,0.90,0.91,736668
8009,20090918,0.92,0.92,0.92,0.92,30000
8010,20090918,0.015,0.015,0.015,0.015,0
8011,20090918,0.07,0.075,0.07,0.071,2060000
8013,20090918,0.15,0.15,0.15,0.15,0
8015,20090918,0.81,0.81,0.81,0.81,0
8016,20090918,1.44,1.44,1.44,1.44,0
8017,20090918,0.221,0.23,0.219,0.221,54760000
8019,20090918,0.10,0.10,0.10,0.10,0
8021,20090918,0.18,0.18,0.18,0.18,340000
8022,20090918,0.435,0.435,0.435,0.435,36000
8025,20090918,0.67,0.72,0.62,0.69,8142000
8026,20090918,0.30,0.30,0.28,0.29,524000
8028,20090918,0.083,0.092,0.083,0.088,1948000
8029,20090918,0.83,0.85,0.79,0.79,80000
8032,20090918,0.176,0.179,0.17,0.171,3360225
8033,20090918,0.212,0.215,0.205,0.205,952000
8035,20090918,0.54,0.63,0.54,0.60,234028032
8037,20090918,0.176,0.176,0.176,0.176,100000
8041,20090918,0.275,0.315,0.25,0.315,8912300
8042,20090918,0.00,0.00,0.00,0.00,0
8043,20090918,0.232,0.232,0.232,0.25,44000
8045,20090918,0.285,0.285,0.25,0.265,216000
8046,20090918,0.67,0.70,0.65,0.66,18368000
8047,20090918,0.14,0.145,0.137,0.145,1420000
8048,20090918,0.09,0.099,0.09,0.099,242000
8049,20090918,0.33,0.34,0.30,0.335,920000
8050,20090918,0.244,0.244,0.244,0.244,0
8051,20090918,0.192,0.204,0.191,0.204,408000
8052,20090918,2.00,2.00,2.00,2.00,4000
8053,20090918,0.228,0.233,0.22,0.227,2570000
8055,20090918,0.133,0.133,0.11,0.114,8720000
8058,20090918,3.99,4.00,3.90,3.92,151000
8060,20090918,0.11,0.11,0.11,0.11,50000
8061,20090918,0.089,0.095,0.078,0.094,392000
8063,20090918,0.77,0.77,0.73,0.74,14600
8065,20090918,0.485,0.485,0.485,0.485,0
8067,20090918,0.00,0.00,0.00,0.00,0
8068,20090918,0.10,0.10,0.10,0.10,0
8069,20090918,11.26,11.58,11.26,11.44,127000
8070,20090918,0.52,0.53,0.51,0.53,820000
8071,20090918,0.163,0.212,0.163,0.176,36585000
8075,20090918,0.126,0.13,0.125,0.125,6016000
8076,20090918,0.24,0.24,0.24,0.24,265000
8078,20090918,0.70,0.70,0.70,0.70,156000
8079,20090918,1.23,1.30,1.21,1.30,5855300
8080,20090918,0.84,0.84,0.84,0.84,0
8081,20090918,1.50,1.75,1.45,1.66,7116000
8082,20090918,0.13,0.13,0.13,0.13,0
8083,20090918,0.083,0.083,0.083,0.083,960000
8086,20090918,0.114,0.114,0.114,0.114,0
8088,20090918,0.185,0.187,0.182,0.187,398000
8089,20090918,0.92,1.01,0.91,0.97,5488000
8090,20090918,0.00,0.00,0.00,0.00,0
8091,20090918,0.182,0.182,0.182,0.182,0
8092,20090918,0.069,0.069,0.069,0.069,0
8095,20090918,0.335,0.365,0.335,0.365,732000
8096,20090918,0.82,0.82,0.80,0.81,120000
8100,20090918,0.10,0.10,0.10,0.10,220000
8101,20090918,0.00,0.00,0.00,0.00,0
8102,20090918,0.73,0.77,0.71,0.75,10544000
8103,20090918,0.295,0.295,0.295,0.295,0
8106,20090918,0.23,0.23,0.23,0.23,0
8108,20090918,0.141,0.141,0.141,0.146,204000
8109,20090918,0.116,0.116,0.116,0.116,0
8110,20090918,0.108,0.108,0.108,0.108,0
8111,20090918,0.53,0.54,0.50,0.54,1860000
8112,20090918,0.76,0.76,0.76,0.76,0
8115,20090918,0.19,0.19,0.19,0.19,0
8116,20090918,0.40,0.40,0.40,0.40,0
8117,20090918,0.221,0.245,0.221,0.233,450000
8118,20090918,1.39,1.39,1.39,1.39,0
8119,20090918,0.16,0.16,0.16,0.16,160000
8120,20090918,0.048,0.048,0.048,0.048,0
8123,20090918,0.228,0.228,0.223,0.224,1134000
8126,20090918,0.212,0.212,0.212,0.212,0
8128,20090918,0.076,0.077,0.075,0.076,11240000
8129,20090918,0.086,0.088,0.084,0.085,25540000
8130,20090918,0.28,0.28,0.28,0.28,0
8131,20090918,0.295,0.295,0.295,0.295,0
8136,20090918,0.40,0.415,0.40,0.41,11060000
8137,20090918,0.72,0.72,0.72,0.72,0
8139,20090918,0.113,0.113,0.113,0.113,0
8141,20090918,0.00,0.00,0.00,0.00,0
8143,20090918,0.055,0.059,0.054,0.055,3060000
8148,20090918,0.31,0.31,0.31,0.31,0
8149,20090918,1.40,1.40,1.40,1.40,0
8150,20090918,0.174,0.174,0.089,0.101,248960000
8151,20090918,0.245,0.245,0.24,0.24,140000
8153,20090918,0.32,0.34,0.32,0.32,2320000
8155,20090918,0.165,0.171,0.164,0.168,3180855
8158,20090918,0.255,0.255,0.248,0.25,6105000
8167,20090918,0.101,0.105,0.101,0.105,3440000
8169,20090918,0.159,0.159,0.159,0.159,0
8171,20090918,0.117,0.117,0.117,0.117,0
8172,20090918,0.099,0.099,0.096,0.096,42400
8173,20090918,0.106,0.106,0.10,0.102,39610000
8175,20090918,0.13,0.13,0.13,0.13,1500000
8176,20090918,0.85,0.93,0.80,0.92,2880000
8178,20090918,0.101,0.101,0.101,0.101,0
8180,20090918,1.56,1.56,1.56,1.56,0
8182,20090918,0.75,0.78,0.73,0.73,4750000
8186,20090918,0.14,0.14,0.131,0.137,2250000
8188,20090918,0.345,0.345,0.345,0.345,0
8189,20090918,0.465,0.49,0.45,0.45,675000
8190,20090918,0.129,0.13,0.125,0.125,2010000
8192,20090918,0.18,0.206,0.165,0.195,27588000
8196,20090918,0.54,0.54,0.53,0.53,20000
8197,20090918,0.105,0.105,0.105,0.105,40000
8198,20090918,0.30,0.30,0.30,0.30,0
8199,20090918,25.25,25.50,25.00,25.40,1303400
8200,20090918,0.038,0.039,0.038,0.038,2080000
8201,20090918,0.00,0.00,0.00,0.00,0
8202,20090918,0.077,0.08,0.076,0.076,8440000
8203,20090918,1.02,1.06,0.98,1.04,12191000
8205,20090918,0.232,0.26,0.232,0.265,112000
8206,20090918,1.12,1.17,1.11,1.15,263000
8208,20090918,0.99,1.00,0.96,0.99,396000
8210,20090918,0.33,0.33,0.33,0.33,0
8211,20090918,0.077,0.077,0.077,0.077,0
8212,20090918,0.335,0.335,0.335,0.335,0
8213,20090918,0.077,0.077,0.077,0.077,0
8216,20090918,0.51,0.51,0.51,0.51,0
8217,20090918,3.35,3.50,3.35,3.50,22000
8220,20090918,0.087,0.094,0.086,0.094,24024000
8221,20090918,1.11,1.11,1.11,1.11,65000
8222,20090918,0.00,0.00,0.00,0.00,0
8225,20090918,0.55,0.59,0.45,0.50,565000
8226,20090918,0.225,0.225,0.225,0.225,164000
8227,20090918,0.24,0.24,0.24,0.24,0
8233,20090918,0.134,0.138,0.134,0.137,2935734
8247,20090918,2.45,2.45,2.45,2.45,10000
8250,20090918,0.165,0.166,0.163,0.165,3164000
8251,20090918,0.60,0.60,0.59,0.60,408000
8253,20090918,0.355,0.38,0.355,0.38,790000
8258,20090918,0.132,0.132,0.132,0.132,0
8259,20090918,0.36,0.36,0.34,0.35,1880000
8262,20090918,3.10,3.10,3.10,3.10,0
8266,20090918,0.13,0.13,0.13,0.13,16000
8270,20090918,0.41,0.43,0.375,0.38,1740000
8271,20090918,0.265,0.265,0.265,0.265,0
8272,20090918,0.62,0.64,0.61,0.63,2735000
8273,20090918,0.79,0.79,0.79,0.79,0
8277,20090918,12.30,12.36,12.04,12.20,967767
8279,20090918,0.41,0.43,0.40,0.40,4188000
8285,20090918,1.90,1.90,1.84,1.84,613600
8286,20090918,0.56,0.56,0.56,0.56,0
8287,20090918,5.20,5.20,5.20,5.20,2000
8290,20090918,1.20,1.20,1.20,1.20,0
8292,20090918,0.53,0.53,0.51,0.50,250000
8293,20090918,0.50,0.50,0.50,0.50,0
8296,20090918,2.15,2.50,2.15,2.40,120193000
8298,20090918,0.285,0.285,0.285,0.285,0
8299,20090918,0.138,0.139,0.136,0.136,16496000
8301,20090918,0.27,0.27,0.27,0.27,0
8306,20090918,0.285,0.29,0.28,0.285,11917500
8310,20090918,0.00,0.00,0.00,0.00,0
8313,20090918,0.00,0.00,0.00,0.00,0
8317,20090918,0.084,0.087,0.083,0.086,1290000
8319,20090918,1.65,1.65,1.65,1.65,0
8325,20090918,0.63,0.63,0.59,0.59,540000
8329,20090918,1.60,1.71,1.60,1.67,1090000
8331,20090918,1.02,1.03,1.02,1.03,62000
8340,20090918,0.16,0.16,0.16,0.16,0
8348,20090918,1.19,1.19,1.19,1.19,0
DJI,20090918,9789.82,9854.58,9749.46,9783.92,225474896
HSI,20090918,21640.971,21765.98,21515.93,21623.449,0