0001,20090921,99.00,100.00,98.45,99.10,2308886
0002,20090921,52.55,52.55,52.30,52.30,1623913
0003,20090921,18.92,19.20,18.90,19.08,5665154
0004,20090921,39.80,40.00,39.45,39.55,2911432
0005,20090921,91.50,92.65,90.80,90.95,19055148
0006,20090921,42.60,42.70,42.40,42.45,1270841
0007,20090921,0.61,0.62,0.61,0.61,114000
0008,20090921,2.05,2.06,2.02,2.03,12510172
0009,20090921,0.188,0.199,0.188,0.195,9168000
0010,20090921,37.30,37.95,37.00,37.60,740687
0011,20090921,114.00,115.00,112.60,112.90,2590604
0012,20090921,51.20,51.50,49.85,49.90,3243585
0013,20090921,57.00,57.10,56.20,56.65,3944813
0014,20090921,20.10,20.20,19.64,19.70,1052828
0015,20090921,0.63,0.64,0.63,0.64,1278000
0016,20090921,114.50,115.50,113.00,113.10,3661218
0017,20090921,16.60,16.88,16.58,16.62,5669785
0018,20090921,0.95,0.95,0.93,0.94,60000
0019,20090921,89.80,91.05,89.80,90.90,2252838
0020,20090921,23.75,24.80,23.70,23.75,448054
0021,20090921,0.88,0.94,0.88,0.91,5233280
0022,20090921,0.121,0.124,0.121,0.121,920000
0023,20090921,28.70,29.45,28.45,28.55,4048930
0024,20090921,0.238,0.238,0.225,0.231,3150000
0025,20090921,5.66,5.80,5.66,5.70,90400
0026,20090921,57.00,57.80,57.00,57.80,2200
0027,20090921,3.51,3.82,3.47,3.79,39097688
0028,20090921,4.40,4.60,4.35,4.50,664000
0029,20090921,1.64,1.64,1.63,1.63,362000
0030,20090921,2.20,2.67,2.20,2.56,15244000
0031,20090921,0.88,0.91,0.87,0.88,17756160
0032,20090921,7.70,7.92,7.59,7.88,265000
0033,20090921,1.10,1.10,1.10,1.10,72000
0034,20090921,7.98,8.17,7.85,8.02,1641294
0035,20090921,2.17,2.34,2.17,2.23,22581912
0036,20090921,1.31,1.31,1.21,1.29,534000
0037,20090921,0.25,0.25,0.25,0.25,100000
0038,20090921,3.13,3.19,3.02,3.13,4350000
0039,20090921,0.385,0.385,0.385,0.385,0
0040,20090921,0.83,0.88,0.83,0.88,4000
0041,20090921,19.00,19.00,18.78,18.82,288460
0042,20090921,1.88,1.92,1.87,1.88,1294000
0043,20090921,0.325,0.325,0.32,0.325,1110000
0044,20090921,93.80,94.00,92.20,92.80,94954
0045,20090921,10.00,10.26,9.80,9.88,313794
0046,20090921,1.25,1.26,1.24,1.25,264000
0047,20090921,0.32,0.32,0.32,0.32,64000
0048,20090921,0.66,0.66,0.66,0.66,0
0049,20090921,5.21,5.21,5.15,5.18,27092
0050,20090921,6.37,6.41,6.37,6.41,227000
0051,20090921,6.48,6.50,6.40,6.40,53200
0052,20090921,6.50,6.50,6.40,6.40,299500
0053,20090921,75.20,75.80,75.20,75.70,92000
0054,20090921,23.85,24.00,23.80,23.80,578735
0055,20090921,0.23,0.23,0.226,0.228,8690000
0056,20090921,1.16,1.18,1.16,1.17,1291000
0057,20090921,2.52,2.52,2.48,2.48,198000
0058,20090921,0.192,0.192,0.192,0.192,0
0059,20090921,0.67,0.69,0.57,0.58,8880000
0060,20090921,0.91,0.91,0.91,0.91,0
0061,20090921,2.69,2.82,2.69,2.75,3158000
0062,20090921,23.25,23.30,22.85,22.85,86800
0063,20090921,0.176,0.176,0.176,0.176,0
0064,20090921,0.52,0.52,0.50,0.51,56732000
0065,20090921,0.74,0.76,0.73,0.75,2427400
0066,20090921,26.80,27.10,26.60,26.70,2655392
0067,20090921,3.50,3.50,3.30,3.31,17216000
0068,20090921,3.52,3.52,3.52,3.52,0
0069,20090921,14.04,14.60,14.00,14.42,6340905
0070,20090921,0.123,0.123,0.12,0.12,790000
0071,20090921,8.13,8.13,8.13,8.13,0
0072,20090921,1.31,1.36,1.29,1.30,2908000
0074,20090921,2.40,2.48,2.40,2.44,1072000
0075,20090921,1.45,1.45,1.45,1.45,0
0076,20090921,0.045,0.046,0.044,0.045,23762000
0077,20090921,1.17,1.17,1.16,1.16,50000
0078,20090921,2.70,2.79,2.69,2.76,4617065
0079,20090921,0.435,0.435,0.41,0.42,1565500
0080,20090921,0.00,0.00,0.00,0.00,0
0081,20090921,3.75,3.75,3.75,3.75,0
0082,20090921,1.81,1.86,1.76,1.79,63081000
0083,20090921,14.60,14.60,14.34,14.38,5964802
0084,20090921,0.52,0.52,0.52,0.52,0
0085,20090921,1.04,1.04,0.96,0.96,353500
0086,20090921,6.45,6.45,6.30,6.30,66086
0087,20090921,16.52,16.92,16.52,16.90,272500
0088,20090921,4.04,4.12,4.04,4.09,569000
0089,20090921,2.75,2.75,2.75,2.74,13000
0090,20090921,2.32,2.33,2.22,2.22,1596000
0091,20090921,0.116,0.116,0.109,0.11,58190000
0092,20090921,0.28,0.285,0.28,0.28,4843170
0093,20090921,1.10,1.11,1.10,1.11,166000
0094,20090921,2.15,2.37,2.09,2.36,6309150
0095,20090921,0.275,0.325,0.275,0.32,84000
0096,20090921,153.50,153.50,153.50,153.50,0
0097,20090921,0.65,0.65,0.63,0.63,9381000
0098,20090921,1.73,1.79,1.73,1.76,159000
0099,20090921,1.03,1.03,1.02,1.02,30000
0100,20090921,3.32,3.32,3.27,3.29,308000
0101,20090921,27.20,27.50,27.10,27.25,3826202
0102,20090921,1.55,1.55,1.55,1.55,0
0103,20090921,0.78,0.79,0.77,0.77,656000
0104,20090921,0.75,0.75,0.75,0.75,0
0105,20090921,17.10,17.10,17.10,17.10,0
0106,20090921,0.30,0.30,0.295,0.30,1988000
0107,20090921,3.22,3.22,3.15,3.16,1536000
0108,20090921,3.36,3.36,3.08,3.10,598000
0109,20090921,1.04,1.07,1.00,1.01,1647750
0110,20090921,0.375,0.395,0.37,0.375,1690000
0111,20090921,1.95,1.95,1.95,1.95,0
0112,20090921,1.55,1.55,1.48,1.52,102809
0113,20090921,3.93,3.95,3.91,3.92,176500
0114,20090921,0.80,0.84,0.80,0.82,605000
0115,20090921,0.12,0.12,0.12,0.12,0
0116,20090921,6.55,6.67,6.55,6.65,154000
0117,20090921,0.53,0.58,0.52,0.57,62000
0118,20090921,0.62,0.72,0.62,0.65,934000
0119,20090921,9.05,9.56,8.62,8.86,42403000
0120,20090921,0.25,0.265,0.25,0.265,580000
0121,20090921,0.131,0.131,0.128,0.13,1070000
0122,20090921,0.395,0.395,0.39,0.39,160000
0123,20090921,1.41,1.44,1.40,1.41,32821352
0124,20090921,1.31,1.40,1.24,1.32,2804250
0125,20090921,2.80,2.83,2.80,2.83,90000
0126,20090921,1.75,1.78,1.68,1.69,2026000
0127,20090921,13.54,13.66,13.38,13.42,2017934
0128,20090921,0.37,0.37,0.36,0.36,1164000
0129,20090921,0.088,0.088,0.088,0.088,0
0130,20090921,0.90,0.90,0.90,0.90,0
0131,20090921,2.25,2.46,2.25,2.45,1763000
0132,20090921,0.20,0.202,0.20,0.202,415000
0133,20090921,16.60,16.66,16.20,16.30,340000
0135,20090921,6.09,6.25,6.07,6.08,19601378
0136,20090921,1.21,1.21,1.15,1.17,954000
0137,20090921,2.43,2.43,2.40,2.40,202000
0138,20090921,0.83,0.84,0.83,0.84,62000
0139,20090921,0.132,0.134,0.13,0.133,3050000
0140,20090921,0.15,0.15,0.15,0.15,0
0141,20090921,0.60,0.64,0.59,0.66,170000
0142,20090921,5.20,5.45,5.20,5.37,2318240
0143,20090921,0.046,0.046,0.046,0.046,1002000
0144,20090921,27.35,27.50,26.90,27.05,4162014
0145,20090921,1.85,1.85,1.85,1.85,124000
0146,20090921,1.73,1.73,1.73,1.73,98000
0147,20090921,1.22,1.22,1.22,1.22,0
0148,20090921,27.10,27.60,26.85,27.45,1018966
0149,20090921,0.19,0.194,0.18,0.182,55425000
0151,20090921,4.20,4.35,4.15,4.29,26732804
0152,20090921,0.55,0.56,0.53,0.55,80920216
0154,20090921,0.98,0.99,0.97,0.97,674000
0155,20090921,0.105,0.106,0.103,0.103,16290000
0156,20090921,0.169,0.169,0.166,0.168,7584000
0157,20090921,1.38,1.39,1.38,1.38,220000
0158,20090921,65.00,65.00,65.00,65.00,0
0159,20090921,1.16,1.20,1.16,1.20,176000
0160,20090921,2.40,2.40,2.35,2.37,113500
0161,20090921,2.07,2.13,2.06,2.08,1056000
0162,20090921,0.36,0.36,0.35,0.35,1100000
0163,20090921,1.33,1.38,1.33,1.36,1004000
0164,20090921,0.58,0.58,0.55,0.55,595000
0165,20090921,19.50,19.90,19.10,19.18,7945951
0166,20090921,0.405,0.415,0.38,0.385,150352992
0167,20090921,0.22,0.225,0.212,0.218,2044000
0168,20090921,30.00,31.45,29.20,29.35,1575500
0169,20090921,0.395,0.40,0.395,0.40,100000
0170,20090921,5.10,5.10,5.10,5.10,0
0171,20090921,1.31,1.34,1.26,1.28,3502000
0172,20090921,0.52,0.53,0.50,0.50,2660000
0173,20090921,2.76,2.91,2.76,2.85,14548127
0174,20090921,0.68,0.68,0.68,0.65,50000
0175,20090921,1.79,1.79,1.79,1.79,0
0176,20090921,0.176,0.183,0.176,0.183,90000
0177,20090921,6.77,6.77,6.46,6.51,2334203
0178,20090921,3.50,3.55,3.50,3.52,1864000
0179,20090921,3.62,3.70,3.45,3.48,8308295
0180,20090921,0.40,0.40,0.395,0.395,918000
0181,20090921,0.53,0.53,0.50,0.50,160000
0182,20090921,0.73,0.73,0.70,0.71,29596000
0183,20090921,4.90,4.90,4.90,4.90,0
0184,20090921,3.51,3.52,3.50,3.50,88000
0185,20090921,0.089,0.093,0.089,0.092,3920000
0186,20090921,0.69,0.69,0.66,0.66,114000
0187,20090921,2.00,2.00,1.98,1.98,178000
0188,20090921,0.181,0.181,0.181,0.181,182000
0189,20090921,0.80,0.85,0.78,0.84,4369000
0190,20090921,0.63,0.67,0.63,0.66,69663672
0191,20090921,0.40,0.40,0.395,0.40,618000
0192,20090921,0.01,0.01,0.01,0.01,0
0193,20090921,0.041,0.041,0.04,0.04,20529620
0194,20090921,6.75,6.75,6.62,6.65,258000
0195,20090921,2.30,2.33,2.30,2.30,990000
0196,20090921,1.71,1.71,1.66,1.66,3096000
0197,20090921,0.62,0.66,0.61,0.61,101810000
0198,20090921,0.30,0.31,0.285,0.285,7983000
0199,20090921,1.19,1.19,1.11,1.18,124800
0200,20090921,5.45,5.96,5.45,5.87,16984334
0201,20090921,0.14,0.14,0.135,0.138,2546000
0202,20090921,0.078,0.079,0.075,0.075,90525000
0203,20090921,3.50,3.56,3.43,3.43,26289608
0204,20090921,1.34,1.38,1.34,1.37,350000
0205,20090921,0.208,0.23,0.207,0.22,3810000
0207,20090921,0.74,0.74,0.74,0.74,0
0208,20090921,1.35,1.37,1.31,1.36,28470000
0209,20090921,0.56,0.61,0.56,0.58,2960000
0210,20090921,5.35,5.38,5.25,5.27,2538000
0211,20090921,0.016,0.016,0.016,0.016,0
0212,20090921,10.88,10.88,10.88,10.88,0
0213,20090921,0.42,0.42,0.42,0.42,232000
0214,20090921,0.83,0.83,0.80,0.80,34000
0215,20090921,1.34,1.35,1.28,1.30,12136686
0216,20090921,0.93,0.95,0.91,0.93,324000
0217,20090921,0.61,0.61,0.60,0.61,1108339
0218,20090921,3.90,4.00,3.83,3.87,2240000
0219,20090921,0.75,0.75,0.75,0.75,2000
0220,20090921,4.75,4.75,4.59,4.63,479000
0221,20090921,0.275,0.28,0.265,0.27,2152000
0222,20090921,3.40,3.41,3.36,3.39,196000
0223,20090921,0.435,0.435,0.435,0.435,0
0224,20090921,0.58,0.58,0.58,0.58,0
0225,20090921,4.31,4.46,4.31,4.46,92000
0226,20090921,2.88,2.89,2.85,2.85,523000
0227,20090921,1.12,1.15,1.09,1.10,7833000
0228,20090921,0.485,0.485,0.455,0.46,25824000
0229,20090921,0.70,0.72,0.68,0.70,291000
0230,20090921,1.88,2.21,1.88,2.17,41505000
0231,20090921,0.148,0.149,0.147,0.147,1575000
0232,20090921,0.305,0.325,0.305,0.305,60008000
0233,20090921,0.84,0.84,0.79,0.81,43370000
0234,20090921,0.14,0.146,0.14,0.146,396800
0235,20090921,0.28,0.285,0.28,0.28,9280625
0236,20090921,1.08,1.08,1.08,1.08,0
0237,20090921,4.15,4.35,4.15,4.30,6000
0239,20090921,1.37,1.39,1.37,1.39,115000
0240,20090921,0.27,0.28,0.27,0.275,3240000
0241,20090921,0.222,0.23,0.212,0.213,4428000
0242,20090921,6.24,6.73,6.14,6.69,26802400
0243,20090921,0.305,0.32,0.30,0.32,41000
0244,20090921,0.30,0.30,0.249,0.26,712000
0245,20090921,0.082,0.086,0.082,0.083,10910000
0246,20090921,11.40,11.70,11.20,11.22,5381000
0247,20090921,30.00,30.00,30.00,30.00,0
0248,20090921,0.26,0.26,0.26,0.26,8000
0250,20090921,0.048,0.048,0.045,0.046,8110000
0251,20090921,3.50,3.50,3.45,3.48,114000
0252,20090921,1.60,1.60,1.60,1.62,2000
0253,20090921,0.87,0.87,0.87,0.87,0
0254,20090921,0.195,0.20,0.195,0.199,2385000
0255,20090921,3.50,3.50,3.45,3.47,138000
0256,20090921,0.84,0.84,0.80,0.81,7324000
0257,20090921,3.18,3.24,3.09,3.09,2843500
0258,20090921,3.55,3.57,3.49,3.55,345155
0259,20090921,0.50,0.50,0.50,0.50,0
0260,20090921,0.25,0.25,0.245,0.249,3100000
0261,20090921,0.01,0.01,0.01,0.01,27440000
0262,20090921,0.48,0.48,0.48,0.48,0
0263,20090921,0.163,0.163,0.159,0.159,17604000
0264,20090921,0.57,0.57,0.57,0.57,32000
0265,20090921,0.48,0.48,0.48,0.48,0
0266,20090921,6.41,6.41,6.40,6.40,19600
0267,20090921,22.20,22.65,21.65,22.00,10944721
0268,20090921,1.39,1.44,1.39,1.42,6768000
0269,20090921,0.141,0.142,0.139,0.139,21200000
0270,20090921,3.85,3.86,3.80,3.83,11504210
0271,20090921,0.60,0.60,0.60,0.60,0
0272,20090921,4.94,4.95,4.72,4.73,23067868
0273,20090921,1.14,1.15,1.05,1.08,8338408
0274,20090921,0.35,0.35,0.32,0.325,30376000
0275,20090921,0.52,0.52,0.50,0.50,390803
0276,20090921,2.84,2.88,2.80,2.81,7858020
0277,20090921,3.45,3.45,3.45,3.45,0
0278,20090921,2.10,2.10,2.10,2.10,22000
0279,20090921,0.93,0.93,0.85,0.91,1786120
0280,20090921,0.86,0.87,0.85,0.85,166000
0281,20090921,0.34,0.34,0.33,0.33,714000
0282,20090921,0.95,0.97,0.95,0.96,788000
0283,20090921,3.15,3.15,3.15,3.15,0
0285,20090921,4.50,4.50,4.37,4.41,2132500
0286,20090921,0.36,0.37,0.34,0.34,13513000
0287,20090921,3.58,3.58,3.58,3.58,0
0288,20090921,0.57,0.58,0.55,0.58,190000
0289,20090921,10.50,10.52,10.48,10.50,52000
0290,20090921,0.40,0.425,0.40,0.42,1042000
0291,20090921,22.75,23.50,22.60,22.75,5028959
0292,20090921,0.041,0.041,0.041,0.041,0
0293,20090921,12.80,12.90,12.54,12.54,6035153
0294,20090921,1.52,1.52,1.52,1.52,30000
0295,20090921,0.049,0.049,0.046,0.046,32068000
0296,20090921,0.92,0.92,0.90,0.90,345000
0297,20090921,3.60,3.66,3.60,3.60,15957191
0298,20090921,0.40,0.405,0.395,0.40,1088000
0299,20090921,0.87,0.88,0.86,0.86,288000
0300,20090921,6.71,6.88,6.70,6.86,159000
0302,20090921,77.05,78.00,76.80,76.80,163879
0303,20090921,66.90,68.35,66.80,68.15,244480
0304,20090921,1.50,1.50,1.50,1.50,0
0305,20090921,0.85,0.88,0.85,0.87,195000
0306,20090921,1.09,1.09,1.01,1.01,24000
0307,20090921,0.099,0.10,0.099,0.10,1128000
0308,20090921,1.58,1.59,1.57,1.58,21331668
0309,20090921,0.295,0.30,0.28,0.285,7009000
0310,20090921,0.88,0.90,0.85,0.90,320000
0311,20090921,0.77,0.77,0.75,0.75,2158000
0313,20090921,0.44,0.46,0.435,0.44,26626000
0315,20090921,6.00,6.15,6.00,6.15,127000
0316,20090921,41.90,42.70,40.70,41.25,1150425
0317,20090921,15.66,15.66,15.20,15.28,1542500
0318,20090921,0.189,0.189,0.182,0.182,23705000
0319,20090921,1.53,1.55,1.48,1.55,288000
0320,20090921,0.65,0.65,0.65,0.65,44000
0321,20090921,6.83,6.92,6.67,6.70,1089353
0322,20090921,14.72,14.96,14.72,14.88,1346476
0323,20090921,5.25,5.29,5.07,5.08,25862176
0326,20090921,0.176,0.176,0.171,0.171,7120000
0328,20090921,2.48,2.51,2.48,2.51,94000
0329,20090921,0.161,0.161,0.148,0.158,9314000
0330,20090921,50.85,52.05,50.85,51.70,5675230
0332,20090921,0.113,0.114,0.111,0.112,1970000
0333,20090921,0.36,0.36,0.35,0.355,570000
0334,20090921,0.29,0.29,0.285,0.285,1326000
0335,20090921,0.95,0.95,0.95,0.95,10000
0336,20090921,8.44,8.50,8.22,8.33,1405880
0337,20090921,3.91,3.98,3.85,3.93,949000
0338,20090921,3.51,3.58,3.46,3.49,18658000
0339,20090921,0.39,0.39,0.39,0.39,0
0340,20090921,0.355,0.375,0.355,0.37,34998000
0341,20090921,16.20,16.40,16.20,16.40,287901
0342,20090921,0.81,0.84,0.80,0.84,10777000
0343,20090921,0.45,0.465,0.45,0.455,120200
0345,20090921,4.70,4.85,4.69,4.81,879600
0346,20090921,0.63,0.64,0.61,0.62,11990000
0347,20090921,16.30,16.30,15.60,15.72,22853632
0348,20090921,0.175,0.235,0.175,0.23,25084000
0349,20090921,19.16,19.16,17.80,18.04,1682621
0350,20090921,2.38,2.55,2.32,2.50,3656000
0351,20090921,0.181,0.181,0.169,0.174,52230000
0352,20090921,0.36,0.36,0.36,0.36,0
0353,20090921,0.132,0.135,0.124,0.128,51290000
0355,20090921,0.425,0.43,0.42,0.425,3569203
0356,20090921,0.48,0.48,0.48,0.48,0
0357,20090921,5.60,5.60,5.53,5.56,233000
0358,20090921,18.60,18.68,18.04,18.30,16215000
0359,20090921,0.70,0.71,0.70,0.70,1412000
0360,20090921,1.84,1.87,1.84,1.86,196000
0361,20090921,0.37,0.37,0.365,0.365,250000
0362,20090921,0.193,0.193,0.181,0.187,29800000
0363,20090921,36.40,36.40,35.80,36.00,4620705
0364,20090921,0.33,0.33,0.33,0.33,100000
0365,20090921,0.182,0.20,0.182,0.224,192000
0366,20090921,4.00,4.04,3.96,3.98,130000
0367,20090921,0.65,0.67,0.64,0.64,3967023
0368,20090921,3.55,3.62,3.51,3.55,4063000
0369,20090921,2.20,2.20,2.15,2.20,570000
0370,20090921,0.046,0.049,0.043,0.045,82650000
0371,20090921,1.58,1.59,1.53,1.56,6640000
0372,20090921,0.46,0.475,0.455,0.465,1091904
0373,20090921,18.78,18.78,18.78,18.78,0
0374,20090921,1.90,1.90,1.90,1.90,0
0375,20090921,4.95,5.10,4.95,5.10,235000
0376,20090921,0.10,0.10,0.10,0.10,0
0377,20090921,0.89,0.89,0.89,0.89,0
0378,20090921,1.78,1.78,1.78,1.78,0
0379,20090921,0.36,0.365,0.345,0.36,10030000
0380,20090921,0.067,0.067,0.065,0.066,7320000
0381,20090921,0.211,0.211,0.209,0.209,1700000
0382,20090921,0.295,0.295,0.28,0.29,1692000
0383,20090921,1.20,1.25,1.20,1.25,105200
0384,20090921,2.60,2.60,2.50,2.53,5220000
0385,20090921,0.415,0.415,0.375,0.375,5180000
0386,20090921,6.88,6.93,6.76,6.79,73240400
0387,20090921,0.55,0.55,0.55,0.55,4000
0388,20090921,147.60,149.80,147.20,147.60,3364169
0390,20090921,7.05,7.05,6.84,6.92,15309103
0391,20090921,0.475,0.50,0.475,0.50,1211000
0392,20090921,43.10,43.25,42.35,42.60,1491256
0393,20090921,2.50,2.54,2.47,2.54,46000
0395,20090921,11.70,11.70,11.32,11.50,1194400
0396,20090921,1.20,1.21,1.19,1.19,162000
0397,20090921,0.56,0.58,0.53,0.53,31178800
0398,20090921,1.59,1.66,1.58,1.59,402000
0399,20090921,0.38,0.385,0.375,0.375,2810000
0402,20090921,0.37,0.37,0.37,0.37,138000
0403,20090921,0.65,0.66,0.63,0.65,445600
0404,20090921,0.76,0.76,0.76,0.76,60000
0405,20090921,2.90,2.95,2.86,2.86,991100
0406,20090921,1.12,1.15,1.12,1.15,25000
0408,20090921,4.65,4.65,4.65,4.65,22000
0409,20090921,0.42,0.42,0.405,0.42,6557000
0410,20090921,4.34,4.35,4.18,4.19,15892458
0411,20090921,3.75,3.75,3.71,3.72,7000
0412,20090921,0.74,0.91,0.73,0.85,32205600
0413,20090921,0.365,0.375,0.35,0.365,1621100
0416,20090921,3.36,3.36,3.36,3.36,0
0417,20090921,2.17,2.17,2.15,2.15,166800
0418,20090921,0.37,0.38,0.365,0.375,348000
0419,20090921,0.047,0.049,0.047,0.047,15150000
0420,20090921,1.08,1.09,1.04,1.08,3270000
0422,20090921,0.99,1.14,0.98,1.10,5666000
0423,20090921,1.65,1.65,1.63,1.64,411600
0425,20090921,6.90,7.19,6.85,6.89,2176700
0426,20090921,0.25,0.25,0.25,0.25,0
0428,20090921,5.06,5.07,5.04,5.04,578200
0430,20090921,0.106,0.106,0.104,0.104,1468000
0431,20090921,0.36,0.36,0.36,0.36,0
0432,20090921,2.09,2.10,2.08,2.10,221052
0433,20090921,0.53,0.55,0.51,0.52,11872500
0435,20090921,2.04,2.05,2.02,2.02,4758000
0438,20090921,0.57,0.64,0.56,0.57,3916000
0439,20090921,0.025,0.025,0.025,0.025,0
0440,20090921,45.70,45.70,44.35,44.80,138152
0444,20090921,0.61,0.62,0.61,0.63,33000
0448,20090921,0.50,0.51,0.50,0.51,80000
0449,20090921,3.40,3.42,3.22,3.28,1532000
0450,20090921,2.14,2.19,2.14,2.17,470000
0451,20090921,1.52,1.52,1.52,1.52,0
0455,20090921,0.58,0.59,0.58,0.59,90000
0456,20090921,0.265,0.265,0.265,0.265,0
0457,20090921,0.73,0.73,0.73,0.73,0
0458,20090921,1.41,1.41,1.41,1.42,26000
0462,20090921,0.62,0.70,0.62,0.70,6018000
0464,20090921,0.43,0.43,0.42,0.42,744000
0467,20090921,0.46,0.46,0.425,0.435,912000
0469,20090921,0.202,0.202,0.20,0.20,704000
0471,20090921,0.099,0.108,0.099,0.102,26533620
0472,20090921,0.46,0.46,0.42,0.46,2121250
0474,20090921,1.00,1.03,1.00,1.00,10260000
0475,20090921,0.475,0.475,0.475,0.475,0
0476,20090921,0.50,0.50,0.45,0.48,1800000
0477,20090921,0.85,0.86,0.84,0.86,824000
0479,20090921,0.025,0.025,0.025,0.025,0
0480,20090921,3.35,3.36,3.21,3.21,807280
0482,20090921,1.21,1.22,1.21,1.21,74000
0483,20090921,1.45,1.45,1.45,1.45,0
0485,20090921,0.335,0.335,0.32,0.325,1767500
0487,20090921,0.365,0.37,0.365,0.37,1412000
0488,20090921,0.152,0.153,0.14,0.142,99930000
0489,20090921,8.40,8.48,8.20,8.21,6518947
0491,20090921,0.045,0.045,0.041,0.041,3604000
0493,20090921,2.12,2.13,2.06,2.08,42564452
0494,20090921,28.40,30.00,27.70,29.65,12044109
0495,20090921,0.187,0.187,0.187,0.187,0
0496,20090921,1.30,1.30,1.27,1.30,256000
0497,20090921,0.195,0.195,0.188,0.193,16260000
0498,20090921,0.35,0.365,0.35,0.35,11412000
0499,20090921,0.91,1.05,0.91,1.05,30400
0500,20090921,0.64,0.65,0.63,0.64,1251000
0501,20090921,0.00,0.00,0.00,0.00,0
0502,20090921,0.58,0.58,0.58,0.58,0
0504,20090921,0.04,0.04,0.04,0.04,0
0505,20090921,1.26,1.32,1.20,1.22,2962000
0506,20090921,5.37,5.42,5.24,5.29,3841932
0508,20090921,1.58,1.58,1.58,1.58,0
0509,20090921,0.295,0.30,0.295,0.30,360000
0511,20090921,32.65,32.80,32.40,32.50,1044223
0512,20090921,0.54,0.59,0.54,0.56,1120000
0513,20090921,1.24,1.34,1.24,1.28,430000
0515,20090921,0.70,0.70,0.70,0.70,10000
0516,20090921,0.17,0.17,0.17,0.17,0
0517,20090921,3.66,3.66,3.49,3.51,5484000
0518,20090921,1.41,1.50,1.41,1.50,168000
0519,20090921,0.29,0.29,0.248,0.25,13801000
0521,20090921,0.61,0.62,0.60,0.62,1090000
0522,20090921,49.90,51.00,49.85,50.35,129685
0524,20090921,0.435,0.435,0.435,0.435,51400
0525,20090921,3.38,3.41,3.32,3.34,2126289
0526,20090921,0.198,0.204,0.195,0.195,1990000
0527,20090921,0.34,0.405,0.34,0.405,656000
0528,20090921,0.345,0.345,0.345,0.345,0
0528,20090921,0.345,0.345,0.345,0.345,0
0529,20090921,1.28,1.28,1.28,1.28,0
0530,20090921,1.25,1.25,1.25,1.25,0
0531,20090921,1.47,1.51,1.47,1.50,1957000
0532,20090921,0.78,0.78,0.78,0.78,0
0533,20090921,2.10,2.13,2.09,2.10,632000
0535,20090921,0.145,0.147,0.145,0.145,1170000
0536,20090921,0.92,0.92,0.90,0.92,970000
0538,20090921,5.66,5.85,5.62,5.80,1485000
0539,20090921,1.17,1.17,1.16,1.17,1156000
0542,20090921,0.063,0.069,0.063,0.066,400000
0543,20090921,1.84,1.84,1.80,1.81,173000
0544,20090921,0.043,0.044,0.042,0.043,18230000
0546,20090921,3.00,3.08,2.97,2.99,5444000
0547,20090921,0.168,0.168,0.163,0.165,12080000
0548,20090921,3.88,3.93,3.86,3.90,914000
0549,20090921,0.70,0.70,0.65,0.65,698000
0550,20090921,0.86,0.89,0.85,0.89,450000
0551,20090921,20.35,20.90,20.25,20.70,1031482
0552,20090921,4.54,4.60,4.43,4.48,15376000
0553,20090921,2.04,2.04,2.00,2.03,248000
0554,20090921,0.31,0.32,0.305,0.305,390000
0555,20090921,0.72,0.72,0.69,0.71,40175000
0556,20090921,1.26,1.26,1.20,1.21,250000
0557,20090921,0.66,0.66,0.66,0.66,0
0558,20090921,0.60,0.62,0.60,0.61,110000
0559,20090921,0.42,0.42,0.415,0.415,580000
0560,20090921,1.12,1.14,1.10,1.13,290000
0563,20090921,4.95,4.95,4.95,4.95,0
0565,20090921,0.231,0.238,0.231,0.238,1380000
0566,20090921,1.30,1.30,1.30,1.30,0
0567,20090921,0.52,0.53,0.52,0.53,128000
0568,20090921,0.90,0.91,0.90,0.91,1332000
0568,20090921,0.90,0.91,0.90,0.91,1332000
0569,20090921,4.35,4.45,4.29,4.38,1847050
0570,20090921,0.75,0.79,0.74,0.75,2040000
0571,20090921,1.36,1.37,1.31,1.35,3306000
0572,20090921,0.29,0.29,0.29,0.29,0
0573,20090921,2.47,2.50,2.40,2.41,158000
0575,20090921,0.255,0.255,0.248,0.25,12362000
0576,20090921,7.35,7.36,7.22,7.23,4815325
0577,20090921,0.58,0.58,0.58,0.58,38000
0578,20090921,0.60,0.61,0.59,0.60,7012000
0581,20090921,2.20,2.24,2.16,2.24,40000
0582,20090921,1.53,1.54,1.53,1.54,35000
0583,20090921,1.26,1.31,1.26,1.31,150000
0585,20090921,0.47,0.485,0.465,0.47,24452744
0586,20090921,0.00,0.00,0.00,0.00,0
0587,20090921,1.24,1.27,1.23,1.25,1120000
0588,20090921,2.95,2.97,2.86,2.89,3648000
0589,20090921,18.86,19.20,18.62,18.90,761713
0590,20090921,3.80,3.88,3.80,3.88,690400
0592,20090921,0.415,0.42,0.415,0.415,1180000
0593,20090921,3.82,3.82,3.82,3.82,0
0595,20090921,0.425,0.425,0.425,0.425,350000
0597,20090921,0.188,0.188,0.18,0.184,30130000
0598,20090921,2.00,2.01,1.95,1.95,1324000
0599,20090921,0.74,0.74,0.74,0.74,2930
0600,20090921,0.246,0.25,0.241,0.25,1988000
0601,20090921,0.229,0.229,0.228,0.231,400000
0602,20090921,0.345,0.36,0.345,0.36,50000
0603,20090921,0.53,0.53,0.50,0.51,8900000
0604,20090921,3.23,3.25,3.16,3.19,17779668
0605,20090921,0.365,0.37,0.36,0.37,488000
0606,20090921,6.61,6.87,6.49,6.83,18124284
0607,20090921,0.48,0.48,0.48,0.48,0
0608,20090921,1.73,1.73,1.73,1.73,0
0609,20090921,0.50,0.50,0.50,0.50,100000
0610,20090921,1.42,1.45,1.32,1.40,340000
0611,20090921,1.20,1.20,1.15,1.15,13312000
0612,20090921,0.106,0.106,0.106,0.105,200000
0613,20090921,0.104,0.112,0.102,0.106,126482104
0616,20090921,0.066,0.068,0.065,0.065,2928555
0617,20090921,1.71,1.75,1.68,1.74,521733
0618,20090921,0.236,0.236,0.235,0.235,252000
0619,20090921,0.083,0.086,0.081,0.083,17600000
0620,20090921,0.045,0.045,0.042,0.043,6840000
0621,20090921,2.35,2.35,2.14,2.21,1334000
0622,20090921,0.117,0.123,0.117,0.118,19027248
0623,20090921,1.49,1.49,1.42,1.45,1199000
0625,20090921,2.86,2.89,2.85,2.88,77000
0626,20090921,4.07,4.10,4.07,4.10,176309
0627,20090921,0.014,0.014,0.014,0.014,0
0628,20090921,0.31,0.32,0.305,0.315,7312000
0629,20090921,1.05,1.07,1.05,1.06,160000
0630,20090921,0.48,0.67,0.48,0.61,98893000
0632,20090921,0.55,0.55,0.55,0.55,75000
0633,20090921,1.87,1.89,1.77,1.78,33464000
0635,20090921,2.27,2.33,2.27,2.33,122300
0636,20090921,3.51,3.51,3.45,3.45,960694
0637,20090921,0.87,0.87,0.86,0.87,58000
0638,20090921,1.36,1.36,1.36,1.36,0
0639,20090921,5.51,5.68,5.49,5.60,19666864
0641,20090921,2.05,2.05,2.05,2.05,60000
0643,20090921,0.33,0.385,0.315,0.36,4950000
0645,20090921,0.54,0.54,0.54,0.54,0
0646,20090921,0.175,0.175,0.175,0.175,0
0647,20090921,0.15,0.15,0.15,0.15,370000
0648,20090921,0.067,0.067,0.062,0.064,55698000
0650,20090921,0.455,0.455,0.455,0.455,90000
0651,20090921,0.49,0.495,0.48,0.485,5823000
0653,20090921,5.59,5.63,5.50,5.54,333000
0655,20090921,0.69,0.70,0.68,0.69,845570
0656,20090921,6.18,6.24,6.00,6.05,5503348
0657,20090921,0.19,0.20,0.18,0.197,3510000
0658,20090921,17.60,17.60,16.72,16.86,8938616
0659,20090921,14.66,14.92,14.54,14.78,331107
0660,20090921,0.185,0.185,0.178,0.184,500000
0661,20090921,0.89,0.90,0.86,0.87,19366000
0662,20090921,2.50,2.52,2.48,2.48,720302
0663,20090921,0.203,0.203,0.203,0.203,0
0665,20090921,3.17,3.23,3.10,3.11,2302042
0666,20090921,0.21,0.214,0.206,0.214,980000
0667,20090921,1.45,1.46,1.43,1.46,756000
0668,20090921,1.88,2.00,1.87,1.99,4786000
0669,20090921,6.85,6.91,6.78,6.78,767230
0670,20090921,2.64,2.75,2.61,2.67,13946000
0672,20090921,3.30,3.30,3.23,3.25,327000
0673,20090921,0.47,0.47,0.425,0.43,192000
0674,20090921,0.315,0.32,0.31,0.315,102372000
0675,20090921,0.31,0.31,0.31,0.31,0
0676,20090921,1.34,1.34,1.34,1.34,0
0677,20090921,0.37,0.375,0.36,0.36,386000
0678,20090921,1.88,1.90,1.81,1.84,205000
0679,20090921,0.39,0.39,0.39,0.39,0
0680,20090921,0.081,0.081,0.076,0.076,38050000
0681,20090921,0.238,0.241,0.233,0.241,2678000
0682,20090921,5.12,5.16,4.94,4.96,5329035
0683,20090921,39.35,39.95,38.65,39.80,1451412
0684,20090921,1.46,1.46,1.42,1.45,158000
0685,20090921,1.19,1.19,1.19,1.19,0
0686,20090921,0.70,0.70,0.70,0.70,0
0687,20090921,1.12,1.19,1.12,1.13,53000
0688,20090921,17.36,17.50,17.08,17.14,24947532
0689,20090921,0.30,0.305,0.295,0.295,9680000
0690,20090921,0.63,0.66,0.60,0.65,21504200
0691,20090921,5.65,5.65,5.33,5.42,13110348
0692,20090921,0.232,0.235,0.232,0.235,444000
0693,20090921,1.57,1.57,1.57,1.57,0
0694,20090921,4.95,4.95,4.81,4.84,5492958
0696,20090921,5.91,5.95,5.90,5.95,68000
0697,20090921,1.42,1.42,1.39,1.40,22238140
0698,20090921,0.235,0.235,0.225,0.228,460000
0700,20090921,128.10,129.90,126.90,128.00,2605850
0701,20090921,0.23,0.231,0.221,0.222,1654000
0702,20090921,0.26,0.265,0.25,0.25,5550000
0703,20090921,0.47,0.52,0.465,0.50,3588000
0704,20090921,0.395,0.395,0.39,0.395,430000
0705,20090921,2.09,2.15,2.09,2.10,168000
0706,20090921,0.38,0.38,0.36,0.37,3660000
0707,20090921,0.32,0.325,0.32,0.325,250000
0708,20090921,0.29,0.29,0.285,0.29,210000
0709,20090921,2.07,2.07,2.01,2.03,1057508
0710,20090921,2.60,2.64,2.57,2.59,118000
0711,20090921,0.50,0.51,0.50,0.50,502000
0713,20090921,0.21,0.21,0.21,0.21,0
0715,20090921,0.57,0.57,0.56,0.57,277364
0716,20090921,1.48,1.50,1.46,1.47,6052000
0717,20090921,0.405,0.415,0.405,0.415,480000
0718,20090921,0.38,0.41,0.38,0.41,440000
0719,20090921,2.46,2.47,2.44,2.46,592000
0720,20090921,0.475,0.55,0.475,0.52,4380000
0721,20090921,0.105,0.11,0.105,0.11,1700000
0722,20090921,2.18,2.18,2.18,2.18,0
0723,20090921,0.076,0.077,0.074,0.074,21100000
0724,20090921,0.38,0.38,0.38,0.38,0
0725,20090921,0.60,0.60,0.60,0.60,0
0726,20090921,0.50,0.50,0.50,0.50,50000
0727,20090921,0.60,0.62,0.60,0.60,5480000
0728,20090921,3.94,3.97,3.81,3.82,68061600
0729,20090921,0.112,0.112,0.11,0.11,1740000
0730,20090921,0.44,0.44,0.44,0.44,0
0731,20090921,0.81,0.81,0.78,0.80,548000
0732,20090921,9.17,9.17,8.88,8.98,274000
0733,20090921,2.16,2.16,2.08,2.15,1590000
0735,20090921,0.495,0.50,0.49,0.49,4908600
0736,20090921,0.13,0.133,0.126,0.13,85130000
0737,20090921,4.83,4.84,4.80,4.82,656914
0738,20090921,1.03,1.04,1.02,1.02,374000
0739,20090921,2.16,2.18,2.12,2.12,2412000
0743,20090921,5.16,5.27,5.15,5.16,16775500
0745,20090921,0.173,0.173,0.155,0.16,1294000
0746,20090921,1.89,1.90,1.88,1.89,468000
0747,20090921,0.60,0.60,0.60,0.60,0
0749,20090921,0.15,0.15,0.15,0.15,68224
0750,20090921,3.73,3.79,3.69,3.70,2268000
0751,20090921,3.33,3.33,3.13,3.15,2278918
0752,20090921,1.20,1.20,1.15,1.19,348000
0753,20090921,4.84,4.86,4.69,4.74,4594000
0754,20090921,14.50,14.50,13.84,14.38,5048053
0755,20090921,0.305,0.315,0.305,0.31,5735000
0756,20090921,0.88,0.89,0.88,0.89,80000
0757,20090921,2.14,2.15,2.05,2.07,5933055
0758,20090921,0.30,0.30,0.26,0.27,5651179
0759,20090921,0.176,0.195,0.176,0.194,60547
0760,20090921,0.57,0.58,0.55,0.57,5055000
0761,20090921,0.184,0.184,0.181,0.181,5166000
0762,20090921,11.46,11.46,11.06,11.08,43874788
0763,20090921,40.20,40.30,39.15,39.25,800588
0764,20090921,0.51,0.52,0.51,0.53,40500
0765,20090921,0.56,0.57,0.54,0.56,928000
0766,20090921,0.27,0.305,0.265,0.30,43650000
0767,20090921,0.15,0.15,0.15,0.15,900000
0768,20090921,0.068,0.068,0.068,0.068,300000
0769,20090921,1.92,1.93,1.82,1.83,15024000
0770,20090921,1.60,1.60,1.60,1.60,2000
0771,20090921,1.65,1.65,1.58,1.64,638000
0773,20090921,8.70,8.72,8.20,8.23,4602600
0789,20090921,0.77,0.78,0.69,0.70,16818000
0794,20090921,1.22,1.25,1.21,1.24,120000
0800,20090921,3.64,3.68,3.60,3.63,766000
0802,20090921,11.52,12.24,11.50,12.00,2330044
0806,20090921,3.55,3.57,3.46,3.46,893235
0808,20090921,1.32,1.34,1.32,1.33,827000
0809,20090921,2.05,2.06,1.95,1.98,2878104
0810,20090921,0.248,0.248,0.236,0.237,6800000
0811,20090921,3.07,3.07,3.00,3.00,3398000
0812,20090921,0.33,0.33,0.285,0.29,952000
0813,20090921,15.36,15.36,14.84,14.96,10029347
0814,20090921,4.84,4.85,4.72,4.79,362000
0817,20090921,2.43,2.46,2.33,2.35,8028000
0818,20090921,2.03,2.05,1.99,2.00,4719000
0819,20090921,4.39,4.48,4.23,4.25,7356000
0820,20090921,7.34,7.34,7.20,7.32,311000
0822,20090921,0.465,0.485,0.46,0.47,1272000
0823,20090921,16.72,16.94,16.68,16.76,6449405
0825,20090921,5.76,5.79,5.66,5.68,959000
0826,20090921,2.45,2.45,2.42,2.42,58000
0828,20090921,1.65,1.66,1.64,1.64,560000
0832,20090921,2.26,2.26,2.17,2.19,1354000
0833,20090921,0.61,0.66,0.61,0.65,923000
0834,20090921,1.42,1.60,1.42,1.49,3248000
0835,20090921,0.35,0.35,0.33,0.33,3280000
0836,20090921,17.84,18.04,17.80,17.96,8050776
0838,20090921,0.74,0.75,0.74,0.74,210000
0840,20090921,0.76,0.76,0.75,0.75,466000
0841,20090921,2.05,2.22,1.79,1.92,21429000
0848,20090921,2.08,2.12,2.06,2.09,6083000
0850,20090921,0.41,0.415,0.40,0.405,33284000
0851,20090921,1.70,1.74,1.50,1.74,1648000
0852,20090921,1.90,1.94,1.85,1.88,22330000
0855,20090921,2.50,2.68,2.48,2.50,8368000
0856,20090921,1.31,1.33,1.31,1.33,1724000
0857,20090921,9.30,9.40,9.22,9.25,62673508
0858,20090921,1.97,1.97,1.97,1.97,0
0859,20090921,0.47,0.47,0.47,0.47,0
0860,20090921,0.92,0.92,0.87,0.90,5700000
0861,20090921,6.85,6.94,6.76,6.90,1060000
0862,20090921,3.90,3.90,3.90,3.90,10000
0866,20090921,2.22,2.23,2.08,2.09,9796000
0868,20090921,5.66,5.73,5.50,5.62,10373000
0869,20090921,0.213,0.213,0.213,0.215,7000
0870,20090921,0.65,0.65,0.65,0.65,0
0874,20090921,4.15,4.20,4.06,4.14,2410000
0875,20090921,0.043,0.043,0.043,0.043,0
0876,20090921,0.50,0.58,0.50,0.58,692000
0878,20090921,5.60,5.65,5.30,5.40,744400
0880,20090921,4.41,4.58,4.33,4.52,51464300
0882,20090921,4.57,4.63,4.56,4.56,2826000
0883,20090921,10.80,10.90,10.70,10.74,110566824
0885,20090921,0.117,0.118,0.112,0.114,40195500
0886,20090921,2.74,2.76,2.72,2.73,1723000
0887,20090921,0.28,0.29,0.28,0.29,1540000
0888,20090921,0.63,0.63,0.63,0.63,50029
0889,20090921,1.10,1.17,1.10,1.17,34000
0894,20090921,1.45,1.50,1.44,1.50,958000
0896,20090921,0.76,0.79,0.76,0.79,54343
0897,20090921,0.104,0.106,0.102,0.102,44706000
0898,20090921,0.153,0.153,0.151,0.151,930000
0899,20090921,0.255,0.26,0.245,0.25,16330000
0900,20090921,6.75,6.75,6.75,6.75,0
0901,20090921,0.065,0.066,0.064,0.065,3205000
0902,20090921,5.65,5.71,5.56,5.59,12736111
0903,20090921,4.60,4.65,4.48,4.54,4814071
0904,20090921,7.05,7.15,6.52,6.60,4909000
0905,20090921,0.116,0.116,0.116,0.118,80000
0906,20090921,0.00,0.00,0.00,0.00,0
0907,20090921,0.68,0.68,0.68,0.68,0
0908,20090921,0.63,0.84,0.63,0.70,3078000
0909,20090921,0.60,0.60,0.58,0.58,7466000
0910,20090921,0.325,0.325,0.31,0.315,14389000
0912,20090921,0.63,0.67,0.63,0.64,480000
0913,20090921,0.405,0.41,0.405,0.41,88400
0914,20090921,56.25,57.20,55.35,56.75,3102000
0915,20090921,0.58,0.58,0.57,0.57,64000
0917,20090921,4.09,4.13,3.98,4.01,2306378
0918,20090921,0.175,0.175,0.168,0.171,1368000
0919,20090921,0.73,0.74,0.72,0.73,204000
0921,20090921,2.08,2.08,1.98,2.00,4782000
0922,20090921,0.58,0.60,0.56,0.57,11880000
0925,20090921,0.71,0.71,0.63,0.71,5288000
0927,20090921,1.63,1.63,1.60,1.61,66000
0928,20090921,0.40,0.40,0.40,0.40,0
0929,20090921,0.53,0.53,0.485,0.49,6100000
0931,20090921,0.50,0.51,0.415,0.415,50585000
0933,20090921,3.65,3.71,3.65,3.70,814000
0934,20090921,2.63,2.74,2.60,2.68,714000
0938,20090921,0.54,0.58,0.51,0.54,1886000
0939,20090921,6.44,6.55,6.43,6.49,261299184
0941,20090921,77.70,78.85,77.60,78.40,48730236
0943,20090921,0.112,0.114,0.106,0.107,14120000
0945,20090921,164.00,164.50,162.30,162.50,414651
0952,20090921,0.34,0.35,0.34,0.345,339252
0959,20090921,0.24,0.255,0.239,0.246,37159500
0963,20090921,1.70,1.71,1.70,1.70,170000
0966,20090921,21.95,21.95,21.05,21.15,4736605
0968,20090921,3.78,3.78,3.72,3.72,319000
0969,20090921,0.70,0.70,0.61,0.65,756000
0970,20090921,0.39,0.40,0.39,0.40,2408000
0978,20090921,0.204,0.205,0.204,0.203,890000
0979,20090921,0.61,0.61,0.61,0.61,1236000
0980,20090921,16.94,17.00,16.88,16.88,215000
0981,20090921,0.40,0.405,0.39,0.395,32956924
0982,20090921,3.20,3.20,3.20,3.20,8010000
0983,20090921,10.80,10.94,10.76,10.78,3415488
0984,20090921,12.80,12.80,12.60,12.60,10000
0985,20090921,0.27,0.27,0.255,0.26,12280320
0986,20090921,0.50,0.51,0.50,0.50,25560000
0987,20090921,0.49,0.52,0.49,0.52,272000
0988,20090921,1.28,1.29,1.26,1.26,7153340
0989,20090921,0.17,0.17,0.164,0.165,695000
0990,20090921,0.98,1.04,0.98,1.01,2039875
0991,20090921,4.45,4.50,4.33,4.35,16456783
0992,20090921,3.49,3.49,3.35,3.35,48850648
0993,20090921,0.19,0.19,0.19,0.198,190000
0995,20090921,4.70,4.70,4.61,4.63,898000
0996,20090921,3.88,3.88,3.74,3.80,12230600
0997,20090921,1.64,1.64,1.64,1.64,0
0998,20090921,5.23,5.27,5.15,5.20,50617112
0999,20090921,0.82,0.83,0.81,0.81,174000
1000,20090921,3.80,3.80,3.80,3.80,2500
1001,20090921,0.57,0.61,0.57,0.61,120000
1003,20090921,0.43,0.45,0.42,0.43,12548888
1004,20090921,2.23,2.30,2.23,2.25,160000
1005,20090921,0.93,0.95,0.89,0.92,1511217
1008,20090921,4.80,4.80,4.80,4.80,20000
1010,20090921,0.31,0.31,0.31,0.31,0
1013,20090921,0.122,0.123,0.118,0.121,1282000
1031,20090921,0.32,0.33,0.31,0.315,23768000
1033,20090921,2.06,2.07,1.96,1.98,46616008
1036,20090921,8.80,8.80,8.80,8.80,50000
1037,20090921,0.425,0.425,0.405,0.415,50000
1038,20090921,27.60,27.90,27.60,27.70,1260405
1041,20090921,0.036,0.04,0.035,0.039,341153984
1043,20090921,8.85,8.94,8.55,8.86,1824000
1044,20090921,47.45,47.80,46.10,46.15,1511007
1045,20090921,1.30,2.15,1.30,1.95,16881800
1046,20090921,0.084,0.086,0.081,0.081,390000
1047,20090921,0.38,0.38,0.38,0.38,0
1049,20090921,1.60,1.72,1.60,1.68,11600
1050,20090921,0.60,0.60,0.60,0.60,110000
1051,20090921,0.49,0.495,0.47,0.475,150900992
1052,20090921,2.93,2.95,2.88,2.90,226000
1053,20090921,3.17,3.19,3.10,3.13,3656000
1055,20090921,2.55,2.60,2.50,2.53,19328000
1058,20090921,0.35,0.35,0.35,0.35,6000
1059,20090921,0.205,0.207,0.204,0.207,720000
1060,20090921,0.51,0.51,0.51,0.51,0
1062,20090921,0.186,0.188,0.186,0.188,250000
1063,20090921,0.26,0.265,0.249,0.25,19744000
1064,20090921,0.70,0.70,0.70,0.70,0
1065,20090921,2.08,2.08,2.03,2.03,1496000
1068,20090921,15.44,15.96,15.42,15.88,5174349
1070,20090921,3.91,3.93,3.86,3.87,161800
1071,20090921,2.65,2.65,2.56,2.59,9686000
1072,20090921,46.50,47.50,45.50,45.55,793395
1073,20090921,0.86,0.86,0.86,0.86,6000
1076,20090921,0.295,0.295,0.295,0.295,0
1083,20090921,2.72,2.73,2.70,2.72,263000
1088,20090921,35.00,35.70,34.60,34.90,9800403
1093,20090921,4.78,4.84,4.55,4.57,14020931
1094,20090921,0.86,0.86,0.82,0.83,10074000
1097,20090921,0.98,0.98,0.96,0.97,260000
1098,20090921,6.10,6.13,6.05,6.06,299000
1100,20090921,0.91,0.93,0.88,0.93,58200
1104,20090921,0.64,0.68,0.64,0.65,5320000
1105,20090921,0.58,0.60,0.58,0.60,70000
1108,20090921,1.78,1.81,1.74,1.77,690000
1109,20090921,17.32,17.92,17.32,17.46,18399294
1111,20090921,15.60,15.60,15.10,15.30,83763
1114,20090921,0.90,0.90,0.84,0.86,22218572
1116,20090921,0.73,0.75,0.73,0.73,300000
1118,20090921,0.34,0.34,0.34,0.34,0
1120,20090921,2.88,2.88,2.88,2.88,0
1122,20090921,1.53,1.53,1.49,1.49,2498000
1123,20090921,0.46,0.46,0.46,0.46,124000
1124,20090921,0.66,0.66,0.65,0.66,4920000
1125,20090921,0.26,0.26,0.255,0.255,4820000
1126,20090921,0.40,0.40,0.37,0.40,1808000
1129,20090921,0.28,0.30,0.275,0.28,123172000
1130,20090921,0.145,0.148,0.145,0.147,12420000
1131,20090921,0.72,0.74,0.72,0.72,290000
1132,20090921,4.30,4.30,4.30,4.30,15000
1133,20090921,8.30,8.30,8.03,8.06,1688000
1135,20090921,12.10,12.10,12.06,12.06,26000
1136,20090921,3.73,3.74,3.65,3.66,437636
1137,20090921,2.40,2.58,2.40,2.54,1027636
1138,20090921,10.30,10.46,10.18,10.20,7230273
1139,20090921,0.149,0.149,0.149,0.149,0
1140,20090921,0.85,0.85,0.83,0.83,720000
1141,20090921,0.246,0.25,0.237,0.239,17728000
1142,20090921,0.052,0.053,0.051,0.052,58000000
1149,20090921,0.72,0.76,0.72,0.74,752000
1155,20090921,2.95,2.96,2.45,2.45,9291000
1159,20090921,0.162,0.162,0.162,0.162,0
1160,20090921,0.43,0.43,0.43,0.43,0
1161,20090921,1.83,1.85,1.82,1.85,340000
1163,20090921,0.66,0.66,0.66,0.66,0
1164,20090921,0.19,0.19,0.172,0.181,11080000
1166,20090921,0.158,0.158,0.148,0.15,3582880
1168,20090921,1.92,1.93,1.81,1.86,57065248
1169,20090921,1.70,1.74,1.63,1.66,2857000
1170,20090921,0.80,0.80,0.79,0.80,106000
1171,20090921,11.90,12.00,11.60,11.64,15606895
1172,20090921,0.26,0.27,0.248,0.249,15172000
1173,20090921,0.137,0.137,0.137,0.137,0
1174,20090921,1.34,1.34,1.29,1.30,4914000
1175,20090921,7.60,7.60,7.60,7.60,0
1176,20090921,1.50,1.72,1.49,1.70,30324000
1177,20090921,2.00,2.00,1.88,1.90,4458665
1179,20090921,0.00,0.00,0.00,0.00,0
1180,20090921,0.026,0.027,0.025,0.026,19456000
1182,20090921,0.109,0.11,0.108,0.109,4565000
1184,20090921,1.00,1.05,1.00,1.05,90000
1185,20090921,0.77,0.78,0.71,0.71,25751196
1186,20090921,11.76,11.76,11.38,11.44,12404000
1187,20090921,1.25,1.25,1.25,1.25,20000
1188,20090921,0.18,0.18,0.179,0.18,290000
1189,20090921,0.042,0.043,0.041,0.043,27510000
1191,20090921,0.168,0.189,0.167,0.181,68092000
1192,20090921,0.219,0.219,0.21,0.214,4120000
1193,20090921,6.90,7.00,6.86,6.88,321600
1194,20090921,0.74,0.75,0.74,0.74,2372000
1195,20090921,0.415,0.415,0.415,0.415,0
1196,20090921,0.36,0.365,0.36,0.36,504000
1198,20090921,1.05,1.05,1.00,1.00,398000
1199,20090921,12.12,12.42,12.12,12.38,4200653
1200,20090921,7.15,7.23,6.95,6.97,10098268
1201,20090921,1.70,1.78,1.62,1.73,954000
1202,20090921,1.62,1.64,1.59,1.59,122000
1203,20090921,1.00,1.01,0.98,0.99,437000
1205,20090921,2.22,2.25,2.13,2.17,6665385
1207,20090921,0.85,0.86,0.83,0.85,17322054
1208,20090921,2.11,2.12,2.06,2.06,2404000
1211,20090921,63.50,68.20,63.50,67.50,8299653
1212,20090921,11.74,11.80,11.50,11.52,385400
1213,20090921,0.39,0.39,0.39,0.39,0
1215,20090921,0.375,0.39,0.37,0.375,54805000
1217,20090921,0.065,0.067,0.063,0.067,12664000
1218,20090921,0.246,0.246,0.24,0.244,708740
1220,20090921,1.01,1.01,1.01,1.01,0
1221,20090921,2.45,2.45,2.45,2.45,0
1222,20090921,0.17,0.172,0.168,0.17,6823200
1223,20090921,0.345,0.355,0.345,0.355,234000
1224,20090921,4.64,4.74,4.54,4.57,14293477
1225,20090921,0.74,0.74,0.70,0.73,1922000
1226,20090921,0.39,0.39,0.39,0.385,152000
1227,20090921,0.068,0.077,0.064,0.066,23492000
1228,20090921,0.04,0.041,0.039,0.04,45820000
1229,20090921,1.32,1.33,1.25,1.33,126000
1333,20090921,8.27,8.28,7.80,7.99,19140628
1338,20090921,3.00,3.18,2.96,3.15,21183000
1361,20090921,3.39,3.44,3.34,3.35,2721000
1368,20090921,4.16,4.23,4.05,4.09,1622000
1382,20090921,2.75,2.75,2.70,2.71,806000
1383,20090921,0.96,1.00,0.96,1.00,122000
1386,20090921,0.72,0.72,0.68,0.70,291000
1387,20090921,1.62,1.63,1.59,1.59,81750000
1388,20090921,3.96,3.96,3.81,3.88,527000
1389,20090921,2.11,2.13,2.04,2.06,3630000
1393,20090921,8.21,8.37,8.10,8.20,7791709
1398,20090921,6.08,6.15,6.00,6.02,272995904
1399,20090921,0.81,0.81,0.76,0.78,4898000
1688,20090921,19.40,19.48,17.98,18.10,20955364
1766,20090921,4.45,4.45,4.22,4.24,30604142
1800,20090921,9.20,9.20,8.95,8.95,26032166
1808,20090921,0.32,0.32,0.32,0.32,34000
1812,20090921,5.51,5.51,5.38,5.41,676000
1813,20090921,5.53,5.60,5.40,5.48,10158500
1818,20090921,14.40,14.50,14.14,14.18,7145500
1828,20090921,3.47,3.60,3.47,3.56,1545641
1832,20090921,3.93,4.50,3.93,4.32,234000
1833,20090921,5.33,5.33,5.10,5.18,1397000
1836,20090921,12.74,13.06,12.74,12.92,359500
1838,20090921,2.60,2.61,2.51,2.52,6205000
1862,20090921,48.25,48.25,47.20,47.30,25800
1868,20090921,3.95,3.99,3.82,3.84,5497500
1880,20090921,7.50,7.55,7.40,7.44,5810274
1881,20090921,1.45,1.47,1.43,1.44,2085000
1882,20090921,3.21,3.23,3.13,3.15,303000
1883,20090921,2.08,2.10,2.02,2.06,694150
1886,20090921,5.39,5.44,5.29,5.31,2932369
1888,20090921,5.00,5.10,4.85,4.98,170384992
1889,20090921,0.76,0.77,0.75,0.75,1535000
1893,20090921,7.29,7.30,7.02,7.03,7995251
1898,20090921,11.14,11.22,10.68,10.74,38809276
1899,20090921,3.27,3.30,3.18,3.27,2077000
1919,20090921,9.80,9.84,9.64,9.67,49155168
1991,20090921,0.78,0.78,0.78,0.78,10000
1997,20090921,2.34,2.35,2.26,2.33,540000
2000,20090921,0.88,0.91,0.87,0.88,5238000
2002,20090921,1.98,1.98,1.90,1.92,258000
2005,20090921,0.86,0.86,0.85,0.86,200000
2006,20090921,2.33,2.33,2.19,2.23,2554328
2007,20090921,3.16,3.16,3.10,3.11,7963289
2009,20090921,8.79,8.87,8.53,8.56,15045000
2018,20090921,8.49,8.49,8.24,8.24,1288000
2020,20090921,10.24,10.24,9.79,9.90,10341098
2028,20090921,0.50,0.50,0.50,0.50,0
2038,20090921,5.23,5.32,5.22,5.25,7033545
2088,20090921,2.04,2.06,1.93,1.93,4307230
2288,20090921,2.94,2.97,2.75,2.77,1745000
2300,20090921,3.86,3.92,3.42,3.44,11395300
2302,20090921,9.30,9.95,9.30,9.60,525000
2307,20090921,3.14,3.18,3.07,3.09,5632000
2309,20090921,0.375,0.40,0.37,0.39,54168000
2310,20090921,0.47,0.485,0.45,0.485,358000
2312,20090921,0.158,0.159,0.149,0.157,6675000
2313,20090921,7.10,7.15,7.00,7.06,1079742
2314,20090921,14.20,14.40,13.76,13.78,2702513
2317,20090921,0.68,0.68,0.68,0.68,120000
2319,20090921,20.50,20.80,19.70,19.82,8559709
2320,20090921,0.97,1.01,0.97,0.98,340000
2322,20090921,0.149,0.149,0.149,0.149,330000
2323,20090921,0.228,0.228,0.228,0.228,0
2324,20090921,0.285,0.285,0.275,0.275,3310000
2326,20090921,0.08,0.08,0.08,0.08,0
2327,20090921,0.22,0.22,0.22,0.22,54000
2328,20090921,5.70,5.80,5.65,5.71,19470478
2330,20090921,1.06,1.11,1.06,1.10,416000
2332,20090921,1.62,1.64,1.61,1.62,15334646
2333,20090921,7.28,7.28,6.88,6.88,2733500
2336,20090921,0.07,0.07,0.07,0.07,0
2337,20090921,2.50,2.54,2.45,2.46,4070000
2338,20090921,39.20,39.75,38.25,38.35,611445
2339,20090921,0.73,0.73,0.73,0.73,0
2340,20090921,0.81,0.83,0.81,0.82,143248
2341,20090921,1.96,1.96,1.91,1.95,502000
2342,20090921,7.80,8.10,7.80,8.00,5740000
2343,20090921,5.41,5.48,5.34,5.39,9830000
2345,20090921,1.40,1.40,1.35,1.36,4270000
2348,20090921,0.92,0.92,0.90,0.90,288000
2349,20090921,0.147,0.172,0.147,0.162,43848000
2355,20090921,5.90,5.98,5.88,5.90,1092000
2356,20090921,10.68,10.70,10.50,10.50,559527
2357,20090921,2.75,2.88,2.70,2.72,20926000
2358,20090921,0.94,0.94,0.94,0.94,0
2362,20090921,0.35,0.35,0.34,0.35,697000
2366,20090921,1.68,1.68,1.64,1.65,850950
2368,20090921,2.25,2.26,2.15,2.18,2258000
2369,20090921,0.70,0.76,0.68,0.72,13464000
2371,20090921,1.24,1.24,1.24,1.24,56000
2379,20090921,1.00,1.00,0.89,0.90,124000
2380,20090921,2.26,2.34,2.26,2.33,19822200
2382,20090921,0.87,0.87,0.85,0.85,2841000
2383,20090921,0.60,0.60,0.59,0.60,654000
2387,20090921,11.20,11.40,11.20,11.22,32000
2388,20090921,17.36,17.76,17.08,17.54,33733936
2389,20090921,0.275,0.28,0.275,0.28,596000
2398,20090921,1.10,1.16,1.09,1.15,1756000
2600,20090921,9.38,9.38,8.91,8.98,57957348
2618,20090921,0.88,0.93,0.88,0.92,160000
2626,20090921,2.42,2.44,2.33,2.35,13506000
2628,20090921,35.90,36.30,35.35,35.45,39066880
2633,20090921,1.50,1.50,1.50,1.50,0
2662,20090921,0.41,0.41,0.41,0.41,2000
2668,20090921,0.29,0.29,0.29,0.29,0
2678,20090921,0.85,0.85,0.85,0.83,54000
2688,20090921,15.38,15.80,15.20,15.80,1389110
2689,20090921,10.24,10.32,9.81,9.85,9253825
2698,20090921,5.30,5.37,5.13,5.16,1440943
2700,20090921,0.099,0.099,0.099,0.099,0
2722,20090921,1.44,1.44,1.40,1.40,4824000
2727,20090921,3.80,3.91,3.72,3.86,21592000
2728,20090921,0.72,0.72,0.72,0.72,0
2777,20090921,14.80,14.84,14.24,14.36,11825201
2778,20090921,3.10,3.14,3.08,3.10,4041418
2788,20090921,1.80,1.81,1.78,1.80,300000
2800,20090921,22.05,22.25,21.90,21.95,3507531
2801,20090921,21.00,21.10,20.85,20.85,102400
2823,20090921,13.88,13.96,13.68,13.84,134260544
2825,20090921,17.44,17.44,17.44,17.44,0
2827,20090921,34.30,34.30,33.25,33.65,4943100
2833,20090921,218.80,219.60,216.80,217.20,101600
2836,20090921,15.30,15.46,15.30,15.40,168920
2848,20090921,348.40,348.40,348.40,348.40,0
2866,20090921,3.13,3.17,3.08,3.08,29235650
2868,20090921,3.28,3.35,3.18,3.22,4601000
2877,20090921,8.18,8.18,8.11,8.12,132000
2878,20090921,0.75,0.75,0.73,0.75,8374000
2880,20090921,3.42,3.44,3.30,3.31,1760500
2882,20090921,1.45,1.60,1.45,1.53,19238000
2883,20090921,7.55,7.65,7.41,7.46,9823378
2888,20090921,188.00,190.00,185.00,185.20,337979
2889,20090921,1.49,1.51,1.47,1.48,1522000
2898,20090921,1.00,1.13,1.00,1.05,3300000
2899,20090921,7.90,8.00,7.80,7.88,22507272
3007,20090921,238.00,238.00,238.00,236.00,120
3015,20090921,808.00,808.00,808.00,808.00,0
3020,20090921,192.20,192.20,192.20,192.20,0
3024,20090921,22.30,22.60,22.00,22.35,889900
3036,20090921,118.10,118.10,117.60,117.60,2100
3087,20090921,424.80,425.80,423.40,423.40,4540
3300,20090921,1.28,1.33,1.28,1.34,122000
3303,20090921,0.88,0.88,0.80,0.85,2016000
3308,20090921,11.80,12.04,11.50,11.54,1785003
3311,20090921,3.33,3.37,3.23,3.24,4085571
3313,20090921,2.03,2.06,1.98,2.04,2268000
3318,20090921,1.43,1.43,1.40,1.40,92000
3322,20090921,0.98,0.99,0.95,0.95,1416000
3323,20090921,19.00,19.40,18.54,18.66,11146656
3328,20090921,10.10,10.28,9.97,10.00,25688376
3330,20090921,3.16,3.16,3.05,3.11,3640000
3331,20090921,4.74,4.79,4.62,4.66,5605000
3335,20090921,0.70,0.71,0.69,0.71,916000
3336,20090921,6.69,6.69,6.50,6.60,2154000
3337,20090921,0.75,0.75,0.74,0.74,920000
3339,20090921,4.03,4.03,3.75,3.83,32743000
3344,20090921,1.07,1.07,1.07,1.07,46000
3355,20090921,0.28,0.29,0.28,0.29,476000
3366,20090921,3.00,3.23,3.00,3.20,908000
3368,20090921,11.98,12.12,11.66,11.86,2424497
3377,20090921,7.50,7.66,7.32,7.34,46569792
3378,20090921,1.48,1.49,1.47,1.47,1882000
3382,20090921,3.02,3.02,2.95,2.95,1032000
3383,20090921,10.42,10.46,9.93,9.98,13288741
3389,20090921,2.18,2.20,2.12,2.16,7218000
3393,20090921,7.20,7.31,7.04,7.04,1301000
3398,20090921,1.20,1.20,1.18,1.18,442000
3399,20090921,1.90,1.93,1.90,1.92,29000
3800,20090921,2.48,2.48,2.31,2.33,28775000
3808,20090921,9.26,9.34,9.26,9.29,449000
3813,20090921,1.25,1.30,1.25,1.27,1650000
3818,20090921,5.33,5.40,5.22,5.31,10068000
3823,20090921,0.25,0.265,0.25,0.255,354000
3828,20090921,1.20,1.20,1.19,1.20,46000
3833,20090921,4.60,4.60,4.41,4.43,1719000
3838,20090921,0.81,0.84,0.80,0.83,8070000
3868,20090921,3.42,3.51,3.37,3.48,1192000
3883,20090921,1.44,1.46,1.41,1.42,4070000
3888,20090921,8.35,8.35,8.08,8.11,5660500
3889,20090921,1.43,1.43,1.39,1.39,322000
3898,20090921,13.12,13.38,12.70,12.90,1184000
3899,20090921,3.30,3.30,3.14,3.15,536000
3900,20090921,11.66,11.76,11.22,11.22,2801677
3918,20090921,1.14,1.18,1.12,1.12,1044409
3928,20090921,16.40,16.78,16.40,16.52,172200
3933,20090921,2.94,2.99,2.91,2.94,1474000
3938,20090921,0.65,0.65,0.63,0.64,902000
3968,20090921,18.40,18.40,18.00,18.00,18575152
3983,20090921,4.50,4.50,4.42,4.45,3000761
3988,20090921,4.40,4.43,4.28,4.29,316033312
3989,20090921,0.98,0.98,0.98,0.98,0
3993,20090921,6.90,6.96,6.69,6.76,9307300
3998,20090921,1.18,1.32,1.17,1.23,254570000
3999,20090921,1.54,1.54,1.49,1.49,634000
8002,20090921,0.66,0.66,0.66,0.66,0
8003,20090921,0.26,0.26,0.25,0.25,1646000
8005,20090921,0.485,0.485,0.485,0.485,0
8006,20090921,3.65,3.65,3.40,3.50,52250
8007,20090921,0.57,0.57,0.57,0.57,0
8008,20090921,0.90,0.91,0.90,0.91,568021
8009,20090921,0.93,0.93,0.91,0.91,330000
8010,20090921,0.015,0.015,0.015,0.015,0
8011,20090921,0.071,0.071,0.07,0.071,3090000
8013,20090921,0.145,0.145,0.145,0.145,0
8015,20090921,0.81,0.81,0.81,0.81,0
8016,20090921,1.44,1.44,1.44,1.44,0
8017,20090921,0.221,0.222,0.218,0.219,47666000
8019,20090921,0.099,0.099,0.099,0.099,100000
8021,20090921,0.18,0.189,0.17,0.178,1300000
8022,20090921,0.435,0.435,0.43,0.43,342000
8025,20090921,0.66,0.75,0.63,0.65,4705999
8026,20090921,0.28,0.28,0.28,0.28,0
8028,20090921,0.086,0.087,0.085,0.085,1668000
8029,20090921,0.73,0.75,0.73,0.73,995000
8032,20090921,0.172,0.172,0.165,0.169,1274890
8033,20090921,0.205,0.205,0.20,0.20,590000
8035,20090921,0.62,0.63,0.57,0.57,63120000
8037,20090921,0.178,0.18,0.178,0.178,155000
8041,20090921,0.31,0.315,0.30,0.30,3680000
8042,20090921,0.00,0.00,0.00,0.00,0
8043,20090921,0.244,0.244,0.244,0.244,0
8045,20090921,0.275,0.275,0.265,0.275,444000
8046,20090921,0.66,0.68,0.65,0.68,11976000
8047,20090921,0.15,0.155,0.15,0.151,1310000
8048,20090921,0.098,0.098,0.098,0.097,130000
8049,20090921,0.33,0.335,0.33,0.335,224000
8050,20090921,0.243,0.243,0.243,0.243,0
8051,20090921,0.204,0.204,0.204,0.204,0
8052,20090921,2.00,2.00,2.00,2.00,110000
8053,20090921,0.227,0.244,0.22,0.244,3460000
8055,20090921,0.12,0.12,0.102,0.105,6848000
8058,20090921,3.88,3.88,3.75,3.78,299000
8060,20090921,0.11,0.11,0.11,0.11,0
8061,20090921,0.098,0.098,0.098,0.098,182000
8063,20090921,0.74,0.75,0.74,0.74,49000
8065,20090921,0.485,0.485,0.485,0.485,0
8067,20090921,0.00,0.00,0.00,0.00,0
8068,20090921,0.10,0.10,0.095,0.10,40000
8069,20090921,11.56,12.00,11.46,11.90,678000
8070,20090921,0.51,0.53,0.48,0.53,394000
8071,20090921,0.18,0.18,0.172,0.174,7785000
8075,20090921,0.125,0.13,0.125,0.129,12422800
8076,20090921,0.24,0.24,0.24,0.24,0
8078,20090921,0.70,0.71,0.70,0.71,180000
8079,20090921,1.30,1.32,1.18,1.28,4983920
8080,20090921,0.84,0.84,0.84,0.84,4000
8081,20090921,1.69,1.75,1.66,1.69,1506000
8082,20090921,0.13,0.13,0.13,0.13,0
8083,20090921,0.082,0.082,0.081,0.081,120000
8086,20090921,0.114,0.114,0.114,0.114,0
8088,20090921,0.189,0.19,0.18,0.19,250000
8089,20090921,0.96,1.00,0.95,0.96,2684000
8090,20090921,0.00,0.00,0.00,0.00,0
8091,20090921,0.182,0.182,0.182,0.182,0
8092,20090921,0.069,0.069,0.065,0.066,532000
8095,20090921,0.345,0.365,0.34,0.36,236000
8096,20090921,0.81,0.83,0.81,0.82,155000
8100,20090921,0.091,0.108,0.091,0.10,326206
8101,20090921,0.00,0.00,0.00,0.00,0
8102,20090921,0.75,0.96,0.75,0.95,17098000
8103,20090921,0.295,0.295,0.295,0.295,0
8106,20090921,0.23,0.23,0.23,0.23,0
8108,20090921,0.146,0.156,0.14,0.154,8156000
8109,20090921,0.116,0.116,0.116,0.116,0
8110,20090921,0.108,0.108,0.108,0.108,0
8111,20090921,0.54,0.56,0.52,0.54,2055000
8112,20090921,0.76,0.76,0.76,0.76,0
8115,20090921,0.19,0.19,0.19,0.19,0
8116,20090921,0.36,0.365,0.33,0.35,258295008
8117,20090921,0.22,0.249,0.22,0.246,1011000
8118,20090921,1.39,1.39,1.37,1.39,142000
8119,20090921,0.16,0.16,0.16,0.16,0
8120,20090921,0.048,0.048,0.048,0.048,0
8123,20090921,0.25,0.25,0.233,0.233,2052000
8126,20090921,0.212,0.212,0.212,0.212,0
8128,20090921,0.075,0.078,0.075,0.076,2056000
8129,20090921,0.083,0.084,0.082,0.082,23640000
8130,20090921,0.255,0.255,0.255,0.27,200000
8131,20090921,0.295,0.295,0.295,0.295,0
8136,20090921,0.41,0.415,0.40,0.405,3792000
8137,20090921,0.69,0.69,0.65,0.69,576000
8139,20090921,0.113,0.113,0.113,0.113,0
8141,20090921,0.00,0.00,0.00,0.00,0
8143,20090921,0.055,0.056,0.054,0.054,660000
8148,20090921,0.31,0.31,0.31,0.31,0
8149,20090921,1.40,1.40,1.40,1.40,0
8150,20090921,0.101,0.113,0.095,0.103,78050000
8151,20090921,0.245,0.245,0.227,0.227,288000
8153,20090921,0.325,0.33,0.325,0.325,856000
8155,20090921,0.164,0.18,0.16,0.178,6864269
8158,20090921,0.25,0.26,0.25,0.255,3700000
8167,20090921,0.101,0.102,0.099,0.10,9080000
8169,20090921,0.157,0.157,0.157,0.157,0
8171,20090921,0.117,0.117,0.117,0.117,0
8172,20090921,0.098,0.098,0.098,0.098,40000
8173,20090921,0.102,0.105,0.101,0.105,31090000
8175,20090921,0.13,0.13,0.13,0.13,0
8176,20090921,0.90,0.90,0.85,0.87,1854800
8178,20090921,0.101,0.101,0.101,0.101,0
8180,20090921,1.56,1.56,1.56,1.56,0
8182,20090921,0.73,0.75,0.71,0.72,2602000
8186,20090921,0.135,0.135,0.134,0.134,860000
8188,20090921,0.345,0.345,0.345,0.345,0
8189,20090921,0.495,0.495,0.455,0.485,460000
8190,20090921,0.124,0.126,0.118,0.118,1010000
8192,20090921,0.195,0.195,0.195,0.195,0
8196,20090921,0.53,0.53,0.53,0.53,115000
8197,20090921,0.105,0.105,0.105,0.106,60000
8198,20090921,0.28,0.28,0.28,0.28,20000
8199,20090921,25.40,25.60,25.40,25.45,2175653
8200,20090921,0.037,0.038,0.036,0.036,23250000
8201,20090921,0.00,0.00,0.00,0.00,0
8202,20090921,0.074,0.079,0.074,0.076,10550000
8203,20090921,1.04,1.16,1.03,1.06,13620000
8205,20090921,0.25,0.25,0.25,0.25,284000
8206,20090921,1.13,1.13,1.08,1.13,110000
8208,20090921,1.00,1.02,1.00,1.01,348000
8210,20090921,0.33,0.33,0.33,0.33,0
8211,20090921,0.077,0.077,0.077,0.077,0
8212,20090921,0.32,0.34,0.32,0.34,620000
8213,20090921,0.077,0.077,0.072,0.077,1020000
8216,20090921,0.51,0.51,0.51,0.51,0
8217,20090921,3.50,3.70,3.49,3.70,205000
8220,20090921,0.094,0.097,0.091,0.095,9240000
8221,20090921,1.11,1.17,1.11,1.15,170000
8222,20090921,0.00,0.00,0.00,0.00,0
8225,20090921,0.56,0.56,0.46,0.48,330000
8226,20090921,0.415,0.415,0.395,0.395,8000
8227,20090921,0.24,0.24,0.24,0.24,0
8233,20090921,0.14,0.152,0.139,0.151,5496223
8247,20090921,2.55,2.55,2.55,2.55,10000
8250,20090921,0.163,0.172,0.162,0.169,8724000
8251,20090921,0.62,0.62,0.62,0.62,200000
8253,20090921,0.375,0.455,0.37,0.455,6365345
8258,20090921,0.132,0.132,0.132,0.132,0
8259,20090921,0.355,0.355,0.34,0.345,1555000
8262,20090921,3.10,3.10,3.10,3.10,0
8266,20090921,0.125,0.125,0.108,0.12,336000
8270,20090921,0.38,0.38,0.38,0.38,80000
8271,20090921,0.26,0.26,0.255,0.26,900000
8272,20090921,0.62,0.65,0.61,0.65,2970000
8273,20090921,0.79,0.79,0.79,0.79,0
8277,20090921,12.20,12.20,11.96,12.08,475000
8279,20090921,0.41,0.41,0.41,0.405,4000
8285,20090921,1.84,1.87,1.82,1.83,484000
8286,20090921,0.56,0.56,0.56,0.56,0
8287,20090921,5.20,5.20,5.20,5.20,0
8290,20090921,1.20,1.20,1.20,1.20,0
8292,20090921,0.50,0.52,0.50,0.52,334196
8293,20090921,0.50,0.50,0.50,0.50,0
8296,20090921,2.41,2.53,2.24,2.25,55194500
8298,20090921,0.285,0.285,0.285,0.285,0
8299,20090921,0.137,0.137,0.131,0.133,16004000
8301,20090921,0.27,0.27,0.27,0.27,672000
8306,20090921,0.29,0.305,0.285,0.295,35205000
8310,20090921,0.00,0.00,0.00,0.00,0
8313,20090921,0.00,0.00,0.00,0.00,0
8317,20090921,0.088,0.09,0.085,0.09,1850000
8319,20090921,1.65,1.65,1.65,1.65,0
8325,20090921,0.55,0.63,0.55,0.63,140000
8329,20090921,1.69,1.69,1.62,1.65,850000
8331,20090921,1.02,1.02,1.00,1.02,290000
8340,20090921,0.16,0.16,0.16,0.16,100000
8348,20090921,1.18,1.19,1.18,1.18,28000
DJI,20090921,9784.75,9847.71,9784.68,9820.20,424931456
HSI,20090921,21574.939,21730.711,21457.35,21472.85,0
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