0001,20090922,99.10,100.90,99.10,100.80,3275554
0002,20090922,52.30,52.60,52.30,52.55,1670698
0003,20090922,19.00,19.50,19.00,19.50,4787270
0004,20090922,39.55,41.20,39.55,41.15,6250408
0005,20090922,91.40,92.10,91.10,91.75,14938132
0006,20090922,42.45,42.95,42.45,42.90,1840135
0007,20090922,0.60,0.61,0.59,0.59,600000
0008,20090922,2.03,2.04,2.00,2.01,11943453
0009,20090922,0.193,0.194,0.19,0.192,5664000
0010,20090922,37.60,38.25,37.25,37.75,595000
0011,20090922,113.00,113.90,111.40,111.90,3638894
0012,20090922,50.40,51.40,50.05,51.30,2570600
0013,20090922,56.65,57.30,56.65,57.20,3371584
0014,20090922,19.76,20.15,19.56,20.05,2046707
0015,20090922,0.62,0.64,0.61,0.64,1026000
0016,20090922,114.00,115.60,112.80,115.50,3994445
0017,20090922,16.78,16.96,16.64,16.90,5026762
0018,20090922,0.92,0.92,0.91,0.92,176000
0019,20090922,90.90,92.65,90.90,92.50,1600975
0020,20090922,24.05,24.70,23.85,24.65,376000
0021,20090922,0.91,0.96,0.91,0.94,6094805
0022,20090922,0.121,0.129,0.121,0.123,920000
0023,20090922,28.40,28.90,28.40,28.80,3170184
0024,20090922,0.231,0.238,0.231,0.236,2350000
0025,20090922,5.70,5.75,5.68,5.68,20000
0026,20090922,57.80,57.80,57.80,57.80,0
0027,20090922,3.86,3.98,3.72,3.81,28903000
0028,20090922,4.59,4.59,4.46,4.54,260000
0029,20090922,1.60,1.66,1.60,1.65,166000
0030,20090922,2.57,3.00,2.56,2.94,12149000
0031,20090922,0.88,1.01,0.88,1.01,178415936
0032,20090922,7.88,8.00,7.88,7.97,487500
0033,20090922,1.15,1.15,1.15,1.12,10000
0034,20090922,7.96,8.19,7.96,8.02,1146000
0035,20090922,2.23,2.28,2.22,2.23,16036000
0036,20090922,1.28,1.36,1.20,1.22,2052000
0037,20090922,0.265,0.265,0.255,0.255,450000
0038,20090922,3.16,3.16,3.05,3.09,2202000
0039,20090922,0.40,0.40,0.39,0.39,90000
0040,20090922,0.88,0.88,0.88,0.87,50000
0041,20090922,18.74,19.00,18.72,18.76,177030
0042,20090922,1.90,1.92,1.85,1.86,1506000
0043,20090922,0.33,0.33,0.315,0.325,2832000
0044,20090922,92.80,93.00,91.90,92.80,196411
0045,20090922,9.88,10.30,9.88,10.20,320000
0046,20090922,1.24,1.25,1.22,1.25,224000
0047,20090922,0.31,0.31,0.295,0.295,2732000
0048,20090922,0.66,0.66,0.66,0.66,0
0049,20090922,5.20,5.23,5.19,5.20,125555
0050,20090922,6.41,6.41,6.39,6.41,477000
0051,20090922,6.47,6.47,6.42,6.45,25000
0052,20090922,6.40,6.40,6.32,6.33,333500
0053,20090922,75.80,77.00,75.70,76.75,311000
0054,20090922,23.95,24.05,23.80,24.05,474900
0055,20090922,0.23,0.23,0.223,0.225,4740000
0056,20090922,1.17,1.18,1.16,1.16,1104000
0057,20090922,2.45,2.46,2.43,2.45,90000
0058,20090922,0.195,0.20,0.195,0.195,196000
0059,20090922,0.55,0.57,0.53,0.56,8056000
0060,20090922,0.91,0.91,0.91,0.91,0
0061,20090922,2.75,2.77,2.70,2.77,1954500
0062,20090922,22.80,23.20,22.80,23.05,6800
0063,20090922,0.174,0.174,0.174,0.174,0
0064,20090922,0.51,0.54,0.51,0.53,82430000
0065,20090922,0.75,0.75,0.73,0.74,636000
0066,20090922,26.50,26.90,26.50,26.70,2951174
0067,20090922,3.30,3.42,3.30,3.32,11924000
0068,20090922,3.55,3.55,3.55,3.55,0
0069,20090922,14.50,14.50,14.02,14.18,5413944
0070,20090922,0.12,0.121,0.12,0.121,470000
0071,20090922,8.12,8.12,8.12,8.12,1000
0072,20090922,1.30,1.31,1.29,1.29,3212000
0074,20090922,2.44,2.44,2.37,2.41,2100000
0075,20090922,1.45,1.49,1.36,1.49,72000
0076,20090922,0.045,0.045,0.044,0.044,22178000
0077,20090922,1.16,1.16,1.16,1.17,2000
0078,20090922,2.76,2.80,2.73,2.75,1629439
0079,20090922,0.41,0.41,0.395,0.40,819750
0080,20090922,0.00,0.00,0.00,0.00,0
0081,20090922,3.75,3.75,3.75,3.75,0
0082,20090922,1.80,1.85,1.78,1.80,55378000
0083,20090922,14.40,14.56,14.36,14.52,5994000
0084,20090922,0.50,0.51,0.50,0.50,150000
0085,20090922,1.03,1.03,1.03,1.03,20000
0086,20090922,6.30,6.43,6.30,6.30,60000
0087,20090922,16.90,17.18,16.90,17.00,467950
0088,20090922,4.08,4.08,4.05,4.06,208000
0089,20090922,2.70,2.70,2.70,2.77,5500
0090,20090922,2.25,2.25,2.17,2.19,1562000
0091,20090922,0.11,0.112,0.108,0.109,73920000
0092,20090922,0.28,0.285,0.28,0.285,4197000
0093,20090922,1.11,1.11,1.08,1.11,176000
0094,20090922,2.30,2.40,2.26,2.27,2610900
0095,20090922,0.32,0.32,0.32,0.32,0
0096,20090922,153.50,153.50,153.50,153.50,0
0097,20090922,0.63,0.64,0.63,0.63,1603000
0098,20090922,1.73,1.79,1.71,1.79,252000
0099,20090922,1.02,1.02,1.02,1.02,0
0100,20090922,3.30,3.30,3.18,3.20,261000
0101,20090922,27.35,27.85,26.80,27.45,4359513
0102,20090922,1.55,1.55,1.55,1.55,0
0103,20090922,0.77,0.78,0.75,0.76,910000
0104,20090922,0.76,0.76,0.76,0.76,0
0105,20090922,17.30,17.30,17.20,17.20,14000
0106,20090922,0.29,0.30,0.29,0.29,307000
0107,20090922,3.16,3.20,3.09,3.12,2286000
0108,20090922,3.15,3.15,3.08,3.10,208000
0109,20090922,1.03,1.03,0.96,1.01,6191140
0110,20090922,0.385,0.385,0.36,0.36,514000
0111,20090922,1.96,1.96,1.89,1.93,666000
0112,20090922,1.55,1.55,1.55,1.55,0
0113,20090922,3.92,3.92,3.87,3.90,82500
0114,20090922,0.85,0.90,0.85,0.86,420000
0115,20090922,0.12,0.12,0.12,0.12,0
0116,20090922,6.63,6.66,6.56,6.58,140000
0117,20090922,0.55,0.56,0.55,0.55,252000
0118,20090922,0.65,0.70,0.65,0.70,1776000
0119,20090922,8.94,9.35,8.86,9.19,19800426
0120,20090922,0.265,0.265,0.265,0.265,0
0121,20090922,0.132,0.132,0.129,0.131,1090000
0122,20090922,0.39,0.39,0.39,0.39,0
0123,20090922,1.42,1.42,1.39,1.40,22496300
0124,20090922,1.33,1.35,1.31,1.33,294222
0125,20090922,2.80,2.83,2.80,2.82,58000
0126,20090922,1.68,1.68,1.59,1.61,2764000
0127,20090922,13.40,13.52,13.38,13.44,2040316
0128,20090922,0.37,0.41,0.37,0.37,22964000
0129,20090922,0.088,0.088,0.088,0.088,0
0130,20090922,0.90,0.90,0.90,0.90,0
0131,20090922,2.45,2.45,2.30,2.30,909142
0132,20090922,0.205,0.215,0.205,0.212,1253000
0133,20090922,16.40,16.40,16.00,16.38,198000
0135,20090922,6.07,6.13,6.01,6.04,8382500
0136,20090922,1.17,1.17,1.14,1.15,352000
0137,20090922,2.40,2.43,2.40,2.43,331000
0138,20090922,0.84,0.84,0.82,0.82,53500
0139,20090922,0.135,0.155,0.134,0.151,19770000
0140,20090922,0.15,0.15,0.15,0.15,0
0141,20090922,0.66,0.66,0.66,0.66,0
0142,20090922,5.40,5.55,5.30,5.54,8803527
0143,20090922,0.044,0.047,0.044,0.047,1592000
0144,20090922,26.80,27.75,26.80,27.40,4501362
0145,20090922,1.92,1.92,1.92,1.92,125000
0146,20090922,1.73,1.73,1.73,1.73,0
0147,20090922,1.22,1.22,1.22,1.22,0
0148,20090922,27.60,28.45,27.50,28.35,1422049
0149,20090922,0.181,0.184,0.17,0.175,63735000
0151,20090922,4.35,4.35,4.26,4.30,9066807
0152,20090922,0.55,0.57,0.55,0.56,78477504
0154,20090922,0.97,1.00,0.97,0.99,896000
0155,20090922,0.103,0.115,0.103,0.111,65915000
0156,20090922,0.167,0.17,0.167,0.167,4992000
0157,20090922,1.37,1.39,1.37,1.39,130000
0158,20090922,65.00,65.00,65.00,65.00,0
0159,20090922,1.17,1.20,1.17,1.20,65000
0160,20090922,2.36,2.38,2.34,2.38,170188
0161,20090922,2.06,2.11,2.06,2.06,650000
0162,20090922,0.35,0.35,0.345,0.345,726000
0163,20090922,1.35,1.38,1.35,1.37,640000
0164,20090922,0.64,1.10,0.64,0.99,89987768
0165,20090922,19.20,19.54,19.20,19.32,2668000
0166,20090922,0.385,0.39,0.375,0.38,35554000
0167,20090922,0.22,0.22,0.212,0.215,2148000
0168,20090922,29.50,29.70,28.50,28.80,1188252
0169,20090922,0.39,0.39,0.39,0.39,0
0170,20090922,4.86,5.05,4.86,5.05,15000
0171,20090922,1.29,1.29,1.27,1.28,1312335
0172,20090922,0.51,0.51,0.51,0.51,680000
0173,20090922,2.85,2.92,2.79,2.83,8445500
0174,20090922,0.65,0.65,0.65,0.65,0
0175,20090922,1.79,1.79,1.79,1.79,0
0176,20090922,0.18,0.18,0.18,0.18,390000
0177,20090922,6.47,6.65,6.47,6.54,4379000
0178,20090922,3.52,3.52,3.44,3.49,440000
0179,20090922,3.46,3.67,3.46,3.61,14843000
0180,20090922,0.405,0.405,0.37,0.37,469800
0181,20090922,0.50,0.53,0.49,0.53,300000
0182,20090922,0.70,0.73,0.70,0.72,20796496
0183,20090922,4.90,4.90,4.90,4.90,0
0184,20090922,3.50,3.55,3.50,3.50,170000
0185,20090922,0.092,0.092,0.091,0.091,566000
0186,20090922,0.70,0.70,0.68,0.68,170000
0187,20090922,1.93,1.98,1.90,1.97,154000
0188,20090922,0.18,0.18,0.18,0.18,0
0189,20090922,0.84,0.85,0.83,0.84,2042000
0190,20090922,0.67,0.68,0.65,0.66,24134720
0191,20090922,0.405,0.405,0.405,0.405,130000
0192,20090922,0.01,0.01,0.01,0.01,0
0193,20090922,0.04,0.041,0.04,0.04,34925000
0194,20090922,6.61,6.80,6.61,6.73,164580
0195,20090922,2.31,2.32,2.30,2.32,947000
0196,20090922,1.67,1.70,1.67,1.68,2402000
0197,20090922,0.60,0.62,0.54,0.56,114227504
0198,20090922,0.285,0.29,0.28,0.29,3092000
0199,20090922,1.18,1.25,1.14,1.20,341000
0200,20090922,5.90,6.12,5.75,5.88,13863500
0201,20090922,0.139,0.139,0.139,0.139,300000
0202,20090922,0.075,0.081,0.073,0.081,111930000
0203,20090922,3.41,3.49,3.38,3.41,24166840
0204,20090922,1.34,1.44,1.34,1.41,340000
0205,20090922,0.219,0.225,0.21,0.22,3770000
0207,20090922,0.77,0.77,0.77,0.74,14000
0208,20090922,1.36,1.41,1.35,1.40,11850000
0209,20090922,0.62,0.62,0.55,0.58,1732000
0210,20090922,5.33,5.33,5.27,5.30,422000
0211,20090922,0.016,0.016,0.016,0.016,0
0212,20090922,10.88,10.88,10.88,10.88,0
0213,20090922,0.44,0.44,0.415,0.415,268000
0214,20090922,0.80,0.80,0.80,0.80,3865
0215,20090922,1.29,1.29,1.25,1.26,1888800
0216,20090922,0.94,0.95,0.93,0.95,192000
0217,20090922,0.60,0.60,0.58,0.58,3840000
0218,20090922,3.86,3.93,3.81,3.87,1787106
0219,20090922,0.75,0.75,0.75,0.75,0
0220,20090922,4.60,4.60,4.32,4.35,2979000
0221,20090922,0.275,0.275,0.248,0.25,24784000
0222,20090922,3.39,3.55,3.39,3.47,1682000
0223,20090922,0.435,0.435,0.435,0.435,0
0224,20090922,0.58,0.58,0.58,0.58,0
0225,20090922,4.46,4.46,4.46,4.46,4840
0226,20090922,2.81,2.84,2.75,2.77,1342000
0227,20090922,1.12,1.12,1.08,1.10,3880000
0228,20090922,0.46,0.475,0.425,0.46,85700000
0229,20090922,0.71,0.73,0.71,0.73,686000
0230,20090922,2.20,2.22,2.05,2.08,17037440
0231,20090922,0.143,0.155,0.143,0.155,990000
0232,20090922,0.31,0.325,0.305,0.32,38672000
0233,20090922,0.80,0.81,0.79,0.80,21460000
0234,20090922,0.145,0.145,0.141,0.141,2256000
0235,20090922,0.285,0.29,0.28,0.285,15785000
0236,20090922,1.08,1.08,1.08,1.08,20000
0237,20090922,4.29,4.29,4.29,4.29,0
0239,20090922,1.41,1.42,1.38,1.38,207500
0240,20090922,0.27,0.27,0.26,0.26,1283750
0241,20090922,0.21,0.23,0.21,0.23,6118000
0242,20090922,6.80,6.80,6.52,6.58,20248320
0243,20090922,0.315,0.315,0.305,0.315,481000
0244,20090922,0.285,0.285,0.255,0.26,312000
0245,20090922,0.083,0.083,0.081,0.083,5160000
0246,20090922,11.42,12.16,11.42,11.94,11299898
0247,20090922,30.00,30.00,30.00,30.00,0
0248,20090922,0.238,0.238,0.238,0.238,28000
0250,20090922,0.046,0.046,0.044,0.044,4790000
0251,20090922,3.48,3.50,3.45,3.49,224000
0252,20090922,1.62,1.62,1.62,1.62,0
0253,20090922,0.89,0.89,0.89,0.89,20000
0254,20090922,0.199,0.202,0.192,0.198,5045000
0255,20090922,3.36,3.46,3.36,3.37,122000
0256,20090922,0.81,0.84,0.81,0.83,7742000
0257,20090922,3.11,3.21,3.11,3.17,2215000
0258,20090922,3.49,3.56,3.49,3.55,584000
0259,20090922,0.62,0.62,0.62,0.62,4000
0260,20090922,0.25,0.26,0.248,0.25,2370000
0261,20090922,0.01,0.01,0.01,0.01,0
0262,20090922,0.48,0.50,0.46,0.50,716000
0263,20090922,0.158,0.161,0.158,0.16,15500000
0264,20090922,0.57,0.57,0.57,0.57,80000
0265,20090922,0.47,0.47,0.47,0.47,40000
0266,20090922,6.49,6.50,6.40,6.40,46000
0267,20090922,22.30,22.40,21.95,22.20,6606932
0268,20090922,1.42,1.43,1.37,1.38,6052000
0269,20090922,0.141,0.141,0.138,0.139,39700000
0270,20090922,3.81,3.90,3.81,3.84,4911835
0271,20090922,0.60,0.60,0.60,0.60,84000
0272,20090922,4.73,4.78,4.60,4.74,15682770
0273,20090922,1.06,1.14,1.06,1.14,8677680
0274,20090922,0.325,0.335,0.325,0.33,13746800
0275,20090922,0.52,0.52,0.50,0.50,1150096
0276,20090922,2.82,2.85,2.77,2.79,7143000
0277,20090922,3.45,3.45,3.45,3.45,0
0278,20090922,2.12,2.12,2.12,2.12,0
0279,20090922,0.91,0.91,0.90,0.91,886440
0280,20090922,0.86,0.86,0.86,0.86,16000
0281,20090922,0.33,0.33,0.325,0.33,228000
0282,20090922,0.96,0.97,0.96,0.96,2462000
0283,20090922,3.15,3.15,3.02,3.06,94000
0285,20090922,4.42,4.45,4.36,4.40,3711500
0286,20090922,0.34,0.345,0.33,0.335,4012000
0287,20090922,3.58,3.58,3.58,3.58,0
0288,20090922,0.61,0.74,0.61,0.74,4955000
0289,20090922,10.50,10.50,10.50,10.50,0
0290,20090922,0.415,0.425,0.41,0.425,670000
0291,20090922,22.65,22.75,22.30,22.40,2184965
0292,20090922,0.041,0.041,0.041,0.041,0
0293,20090922,12.60,13.00,12.54,12.98,2862995
0294,20090922,1.51,1.52,1.50,1.50,50000
0295,20090922,0.047,0.047,0.046,0.046,28770000
0296,20090922,0.89,0.91,0.80,0.88,905000
0297,20090922,3.58,3.61,3.53,3.58,18340262
0298,20090922,0.40,0.40,0.395,0.395,646000
0299,20090922,0.86,0.86,0.85,0.86,954000
0300,20090922,6.90,6.90,6.65,6.66,375000
0302,20090922,76.90,77.50,76.65,77.10,69000
0303,20090922,68.05,69.00,65.05,67.15,354100
0304,20090922,1.50,1.50,1.50,1.50,0
0305,20090922,0.86,0.87,0.80,0.86,40000
0306,20090922,1.02,1.10,1.02,1.03,78000
0307,20090922,0.101,0.113,0.101,0.11,7740000
0308,20090922,1.57,1.60,1.57,1.60,16957000
0309,20090922,0.285,0.285,0.27,0.285,1501000
0310,20090922,0.90,0.90,0.90,0.90,60000
0311,20090922,0.74,0.75,0.73,0.74,1119000
0313,20090922,0.435,0.44,0.43,0.43,13370000
0315,20090922,6.20,6.43,6.19,6.40,227000
0316,20090922,41.50,42.70,41.50,42.25,474666
0317,20090922,15.20,15.62,15.20,15.36,734000
0318,20090922,0.186,0.186,0.17,0.175,28715000
0319,20090922,1.51,1.52,1.49,1.52,602000
0320,20090922,0.65,0.65,0.65,0.65,0
0321,20090922,6.86,6.90,6.65,6.65,2216000
0322,20090922,14.90,15.00,14.82,14.98,3030799
0323,20090922,5.10,5.13,4.98,5.05,33836768
0326,20090922,0.171,0.181,0.171,0.176,8710100
0328,20090922,2.50,2.52,2.50,2.50,550000
0329,20090922,0.157,0.157,0.148,0.153,5136000
0330,20090922,51.40,54.10,51.40,53.70,9884413
0332,20090922,0.113,0.115,0.113,0.113,1428000
0333,20090922,0.355,0.375,0.355,0.37,592000
0334,20090922,0.285,0.29,0.285,0.29,1840000
0335,20090922,0.92,0.94,0.91,0.93,36000
0336,20090922,8.33,8.35,8.05,8.09,1508475
0337,20090922,3.95,4.05,3.80,3.87,1695000
0338,20090922,3.50,3.54,3.43,3.46,8118000
0339,20090922,0.38,0.38,0.38,0.405,20000
0340,20090922,0.37,0.385,0.365,0.37,27894000
0341,20090922,16.42,16.48,16.40,16.46,294000
0342,20090922,0.84,0.87,0.84,0.85,6191000
0343,20090922,0.45,0.45,0.44,0.445,384417
0345,20090922,4.81,4.85,4.80,4.83,558000
0346,20090922,0.64,0.67,0.64,0.66,50610000
0347,20090922,15.52,16.06,15.52,15.84,12320652
0348,20090922,0.229,0.23,0.19,0.205,14522000
0349,20090922,18.28,18.28,17.86,18.00,534096
0350,20090922,2.50,2.52,2.30,2.39,4146000
0351,20090922,0.185,0.192,0.176,0.18,192392000
0352,20090922,0.36,0.36,0.36,0.36,0
0353,20090922,0.125,0.13,0.124,0.125,28190000
0355,20090922,0.425,0.435,0.425,0.435,5005233
0356,20090922,0.48,0.48,0.48,0.48,0
0357,20090922,5.70,5.70,5.30,5.51,48000
0358,20090922,18.30,18.54,18.20,18.48,8292000
0359,20090922,0.70,0.71,0.60,0.69,4288000
0360,20090922,1.83,1.84,1.80,1.81,228000
0361,20090922,0.355,0.355,0.35,0.35,210000
0362,20090922,0.187,0.188,0.181,0.184,19600000
0363,20090922,35.95,37.10,35.95,36.95,2576165
0364,20090922,0.33,0.335,0.33,0.335,700800
0365,20090922,0.222,0.222,0.209,0.209,78000
0366,20090922,4.00,4.14,4.00,4.10,590400
0367,20090922,0.65,0.65,0.64,0.65,772000
0368,20090922,3.54,3.60,3.52,3.59,1690000
0369,20090922,2.19,2.21,2.17,2.20,368000
0370,20090922,0.046,0.046,0.042,0.043,33579000
0371,20090922,1.57,1.58,1.54,1.56,3190000
0372,20090922,0.465,0.47,0.455,0.46,1031350
0373,20090922,18.60,18.80,18.60,18.80,6000
0374,20090922,1.90,1.90,1.90,1.90,0
0375,20090922,5.10,5.17,5.07,5.17,144000
0376,20090922,0.10,0.10,0.10,0.10,0
0377,20090922,0.89,0.89,0.89,0.89,0
0378,20090922,1.78,1.78,1.78,1.78,0
0379,20090922,0.365,0.365,0.33,0.34,4990000
0380,20090922,0.067,0.067,0.064,0.065,8100000
0381,20090922,0.206,0.222,0.203,0.221,700000
0382,20090922,0.29,0.29,0.275,0.28,10264000
0383,20090922,1.22,1.22,1.20,1.22,144000
0384,20090922,2.55,2.62,2.53,2.62,12323500
0385,20090922,0.385,0.385,0.35,0.36,1090000
0386,20090922,6.85,6.90,6.74,6.83,72237568
0387,20090922,0.55,0.55,0.55,0.55,0
0388,20090922,147.20,149.80,146.80,149.50,3134946
0390,20090922,7.00,7.00,6.89,6.96,8978120
0391,20090922,0.485,0.50,0.48,0.48,2154000
0392,20090922,42.75,43.40,42.10,42.40,1193391
0393,20090922,2.47,2.47,2.47,2.47,2000
0395,20090922,11.64,11.64,10.86,11.38,2830800
0396,20090922,1.19,1.20,1.19,1.19,124000
0397,20090922,0.54,0.55,0.50,0.52,73929608
0398,20090922,1.59,1.59,1.58,1.59,74000
0399,20090922,0.38,0.435,0.38,0.405,22212400
0402,20090922,0.365,0.37,0.365,0.365,422000
0403,20090922,0.65,0.65,0.63,0.64,818000
0404,20090922,0.75,0.76,0.75,0.76,484458
0405,20090922,2.88,2.90,2.86,2.86,411225
0406,20090922,1.15,1.16,1.15,1.16,264000
0408,20090922,4.60,4.60,4.56,4.58,56000
0409,20090922,0.415,0.425,0.415,0.42,5328000
0410,20090922,4.19,4.23,4.19,4.22,10671512
0411,20090922,3.76,3.80,3.73,3.77,190000
0412,20090922,0.85,0.96,0.58,0.59,88023880
0413,20090922,0.36,0.37,0.36,0.365,1412000
0416,20090922,3.36,3.36,3.36,3.36,0
0417,20090922,2.12,2.15,2.12,2.13,162000
0418,20090922,0.375,0.375,0.37,0.375,314000
0419,20090922,0.047,0.048,0.046,0.047,10750000
0420,20090922,1.07,1.07,1.04,1.04,1176000
0422,20090922,1.11,1.21,1.10,1.16,4525000
0423,20090922,1.64,1.65,1.64,1.65,68000
0425,20090922,7.10,7.12,6.74,6.82,942000
0426,20090922,0.25,0.25,0.25,0.25,0
0428,20090922,5.05,5.05,4.99,5.04,600200
0430,20090922,0.102,0.12,0.102,0.114,3428000
0431,20090922,0.36,0.38,0.36,0.38,36000
0432,20090922,2.08,2.10,2.07,2.09,1199000
0433,20090922,0.52,0.53,0.51,0.52,15630000
0435,20090922,2.02,2.05,2.02,2.04,3663000
0438,20090922,0.57,0.62,0.57,0.60,5044000
0439,20090922,0.025,0.025,0.025,0.025,0
0440,20090922,45.00,45.00,44.10,44.15,363600
0444,20090922,0.62,0.62,0.62,0.65,9000
0448,20090922,0.51,0.51,0.50,0.51,454000
0449,20090922,3.30,3.32,3.26,3.30,1628000
0450,20090922,2.20,2.22,2.15,2.16,128000
0451,20090922,1.55,1.55,1.55,1.55,2000
0455,20090922,0.60,0.60,0.59,0.60,350000
0456,20090922,0.265,0.265,0.265,0.265,0
0457,20090922,0.73,0.73,0.73,0.73,0
0458,20090922,1.42,1.42,1.42,1.43,39500
0462,20090922,0.75,0.81,0.72,0.81,25328000
0464,20090922,0.42,0.425,0.42,0.42,510000
0467,20090922,0.44,0.44,0.43,0.44,362000
0469,20090922,0.201,0.201,0.201,0.201,0
0471,20090922,0.104,0.133,0.103,0.128,77725000
0472,20090922,0.465,0.485,0.45,0.46,4627500
0474,20090922,1.00,1.15,0.98,1.14,16676000
0475,20090922,0.475,0.475,0.475,0.465,8000
0476,20090922,0.49,0.49,0.47,0.47,531875
0477,20090922,0.85,0.86,0.85,0.86,80000
0479,20090922,0.025,0.025,0.025,0.025,0
0480,20090922,3.24,3.36,3.24,3.32,726400
0482,20090922,1.22,1.22,1.22,1.22,70000
0483,20090922,1.45,1.45,1.45,1.45,0
0485,20090922,0.325,0.335,0.32,0.325,2425000
0487,20090922,0.37,0.37,0.365,0.365,1048000
0488,20090922,0.142,0.142,0.136,0.137,34795000
0489,20090922,8.38,8.38,8.12,8.15,12202438
0491,20090922,0.042,0.043,0.04,0.042,13108000
0493,20090922,2.07,2.22,2.07,2.20,187262736
0494,20090922,30.00,30.60,29.10,29.55,9117746
0495,20090922,0.191,0.191,0.191,0.191,100000
0496,20090922,1.33,1.35,1.33,1.35,2847000
0497,20090922,0.192,0.205,0.191,0.205,97082072
0498,20090922,0.35,0.36,0.345,0.345,10724000
0499,20090922,1.05,1.10,1.05,1.05,203400
0500,20090922,0.64,0.64,0.63,0.63,1688941
0501,20090922,0.00,0.00,0.00,0.00,0
0502,20090922,0.58,0.58,0.58,0.58,0
0504,20090922,0.038,0.04,0.038,0.04,272784
0505,20090922,1.22,1.22,1.19,1.20,791000
0506,20090922,5.24,5.31,5.23,5.25,1020000
0508,20090922,1.52,1.60,1.50,1.60,248000
0509,20090922,0.295,0.295,0.295,0.295,560000
0511,20090922,32.60,33.25,32.40,33.05,1564194
0512,20090922,0.60,0.60,0.55,0.60,1508500
0513,20090922,1.31,1.31,1.31,1.30,22000
0515,20090922,0.70,0.70,0.70,0.70,0
0516,20090922,0.167,0.167,0.167,0.167,200000
0517,20090922,3.51,3.51,3.42,3.45,1732300
0518,20090922,1.50,1.50,1.50,1.50,60000
0519,20090922,0.255,0.295,0.255,0.28,8925000
0521,20090922,0.61,0.61,0.59,0.60,750657
0522,20090922,51.45,51.50,50.75,51.20,289200
0524,20090922,0.435,0.45,0.435,0.45,50400
0525,20090922,3.38,3.41,3.31,3.31,2790925
0526,20090922,0.195,0.202,0.192,0.193,3452000
0527,20090922,0.41,0.41,0.38,0.39,160000
0528,20090922,0.345,0.345,0.345,0.345,0
0528,20090922,0.345,0.345,0.345,0.345,0
0529,20090922,1.28,1.28,1.28,1.28,0
0530,20090922,1.25,1.25,1.25,1.25,0
0531,20090922,1.52,1.58,1.52,1.58,2001000
0532,20090922,0.78,0.78,0.78,0.78,0
0533,20090922,2.08,2.08,1.96,1.96,877000
0535,20090922,0.142,0.148,0.139,0.142,7976000
0536,20090922,0.92,0.93,0.92,0.92,592000
0538,20090922,5.85,6.00,5.82,5.99,3265000
0539,20090922,1.15,1.18,1.15,1.18,790000
0542,20090922,0.064,0.07,0.064,0.068,378000
0543,20090922,1.82,1.83,1.80,1.83,628000
0544,20090922,0.042,0.043,0.041,0.043,30480000
0546,20090922,2.99,2.99,2.89,2.90,1294000
0547,20090922,0.165,0.168,0.163,0.164,9080000
0548,20090922,3.90,3.91,3.88,3.89,1996000
0549,20090922,0.68,0.68,0.67,0.67,1244000
0550,20090922,0.90,0.91,0.85,0.91,222000
0551,20090922,20.90,20.90,20.30,20.40,1512534
0552,20090922,4.48,4.49,4.45,4.46,6228400
0553,20090922,2.01,2.04,2.00,2.01,624000
0554,20090922,0.31,0.32,0.31,0.31,674000
0555,20090922,0.72,0.74,0.71,0.73,61974100
0556,20090922,1.20,1.25,1.20,1.25,136000
0557,20090922,0.66,0.66,0.66,0.66,0
0558,20090922,0.70,0.70,0.70,0.67,10000
0559,20090922,0.415,0.415,0.41,0.415,982000
0560,20090922,1.12,1.14,1.11,1.13,136000
0563,20090922,4.95,4.95,4.95,4.95,0
0565,20090922,0.243,0.243,0.24,0.24,540000
0566,20090922,1.30,1.30,1.30,1.30,0
0567,20090922,0.52,0.54,0.52,0.54,180000
0568,20090922,0.91,0.91,0.87,0.88,4288000
0568,20090922,0.91,0.91,0.87,0.88,4288000
0569,20090922,4.40,4.40,4.23,4.36,240000
0570,20090922,0.75,0.76,0.75,0.75,1776000
0571,20090922,1.33,1.36,1.30,1.34,1410000
0572,20090922,0.29,0.29,0.29,0.29,0
0573,20090922,2.50,2.56,2.45,2.46,255000
0575,20090922,0.25,0.255,0.245,0.249,6586000
0576,20090922,7.20,7.32,7.18,7.20,2462081
0577,20090922,0.58,0.58,0.58,0.58,0
0578,20090922,0.60,0.61,0.59,0.59,3566000
0581,20090922,2.29,2.29,2.22,2.25,40000
0582,20090922,1.55,1.60,1.55,1.60,100000
0583,20090922,1.31,1.31,1.26,1.27,618000
0585,20090922,0.475,0.49,0.455,0.475,38817000
0586,20090922,0.00,0.00,0.00,0.00,0
0587,20090922,1.24,1.34,1.24,1.32,2874000
0588,20090922,2.86,2.91,2.82,2.87,6164000
0589,20090922,19.20,19.20,18.70,18.96,607000
0590,20090922,3.90,3.98,3.90,3.92,332000
0592,20090922,0.415,0.42,0.415,0.42,698000
0593,20090922,3.90,3.90,3.90,3.90,4000
0595,20090922,0.42,0.425,0.42,0.42,468000
0597,20090922,0.184,0.185,0.181,0.184,6202812
0598,20090922,1.97,1.97,1.93,1.94,2126000
0599,20090922,0.74,0.74,0.74,0.74,0
0600,20090922,0.247,0.255,0.247,0.25,1530000
0601,20090922,0.23,0.23,0.23,0.236,412000
0602,20090922,0.38,0.38,0.37,0.37,440000
0603,20090922,0.51,0.54,0.51,0.53,4284000
0604,20090922,3.15,3.28,3.15,3.25,15854000
0605,20090922,0.36,0.37,0.36,0.36,688000
0606,20090922,6.90,6.90,6.65,6.72,8899682
0607,20090922,0.48,0.48,0.48,0.48,0
0608,20090922,1.75,1.75,1.74,1.74,162000
0609,20090922,0.50,0.50,0.49,0.49,200000
0610,20090922,1.40,1.40,1.32,1.37,182000
0611,20090922,1.15,1.17,1.14,1.14,3126000
0612,20090922,0.105,0.106,0.10,0.106,830000
0613,20090922,0.105,0.106,0.101,0.105,28740000
0616,20090922,0.062,0.063,0.059,0.06,7594790
0617,20090922,1.76,1.76,1.72,1.74,221853
0618,20090922,0.23,0.232,0.23,0.234,268000
0619,20090922,0.083,0.09,0.083,0.086,6562500
0620,20090922,0.043,0.043,0.043,0.043,1400000
0621,20090922,2.16,2.18,2.16,2.17,372000
0622,20090922,0.118,0.118,0.116,0.118,6364813
0623,20090922,1.49,1.49,1.39,1.43,2095000
0625,20090922,2.86,2.87,2.85,2.86,591000
0626,20090922,4.10,4.10,4.06,4.08,1219000
0627,20090922,0.014,0.014,0.014,0.014,0
0628,20090922,0.315,0.315,0.29,0.30,10630458
0629,20090922,1.01,1.11,1.01,1.11,132000
0630,20090922,0.61,0.61,0.55,0.57,90538000
0632,20090922,0.56,0.58,0.56,0.58,1230000
0633,20090922,1.80,1.82,1.70,1.74,29022000
0635,20090922,2.32,2.33,2.30,2.30,211000
0636,20090922,3.45,3.48,3.41,3.44,1000000
0637,20090922,0.88,0.88,0.86,0.87,108000
0638,20090922,1.36,1.40,1.36,1.40,2080000
0639,20090922,5.62,5.68,5.46,5.49,25894956
0641,20090922,2.05,2.17,2.02,2.11,392000
0643,20090922,0.35,0.35,0.35,0.35,190000
0645,20090922,0.54,0.54,0.54,0.54,0
0646,20090922,0.175,0.175,0.175,0.175,0
0647,20090922,0.147,0.155,0.147,0.155,142000
0648,20090922,0.064,0.065,0.062,0.063,25348000
0650,20090922,0.435,0.455,0.43,0.435,290000
0651,20090922,0.48,0.48,0.445,0.445,28039400
0653,20090922,5.59,5.67,5.57,5.65,740000
0655,20090922,0.69,0.70,0.68,0.70,368904
0656,20090922,6.05,6.15,5.99,6.08,4263200
0657,20090922,0.197,0.205,0.196,0.205,976000
0658,20090922,16.80,16.98,16.50,16.70,8161300
0659,20090922,14.90,15.02,14.80,14.96,238551
0660,20090922,0.178,0.18,0.174,0.174,1760000
0661,20090922,0.87,0.88,0.84,0.86,26272000
0662,20090922,2.45,2.45,2.45,2.45,368000
0663,20090922,0.203,0.203,0.203,0.203,0
0665,20090922,3.11,3.15,3.01,3.07,3554135
0666,20090922,0.206,0.215,0.206,0.21,410000
0667,20090922,1.45,1.47,1.44,1.47,640000
0668,20090922,2.05,2.07,1.95,2.00,2540000
0669,20090922,6.80,6.88,6.70,6.85,1680000
0670,20090922,2.69,2.75,2.60,2.65,9012000
0672,20090922,3.25,3.27,3.23,3.25,837000
0673,20090922,0.475,0.475,0.43,0.44,186000
0674,20090922,0.315,0.32,0.30,0.30,106292000
0675,20090922,0.31,0.31,0.31,0.31,0
0676,20090922,1.34,1.34,1.34,1.34,0
0677,20090922,0.36,0.365,0.36,0.365,12000
0678,20090922,1.88,2.00,1.88,1.96,1210000
0679,20090922,0.365,0.38,0.36,0.38,259000
0680,20090922,0.076,0.076,0.073,0.074,22007560
0681,20090922,0.245,0.25,0.245,0.249,2414000
0682,20090922,5.07,5.07,4.89,4.92,4328163
0683,20090922,40.00,40.40,39.15,39.75,1147949
0684,20090922,1.45,1.45,1.44,1.45,192000
0685,20090922,1.20,1.20,1.20,1.20,20000
0686,20090922,0.79,0.80,0.79,0.78,20000
0687,20090922,1.13,1.15,1.10,1.15,22000
0688,20090922,16.98,17.20,16.88,17.00,29117244
0689,20090922,0.295,0.30,0.29,0.30,7202800
0690,20090922,0.65,0.65,0.62,0.64,8609598
0691,20090922,5.42,5.64,5.42,5.63,8991237
0692,20090922,0.275,0.275,0.26,0.26,180000
0693,20090922,1.57,1.57,1.57,1.57,0
0694,20090922,4.80,4.86,4.79,4.85,3361357
0696,20090922,5.95,5.95,5.75,5.75,357000
0697,20090922,1.40,1.41,1.39,1.40,11588000
0698,20090922,0.224,0.23,0.224,0.229,2280000
0700,20090922,128.00,129.00,127.10,128.00,2198689
0701,20090922,0.21,0.226,0.21,0.214,4266000
0702,20090922,0.25,0.255,0.246,0.25,3730000
0703,20090922,0.50,0.51,0.48,0.495,994200
0704,20090922,0.39,0.395,0.38,0.395,1272000
0705,20090922,2.17,2.17,1.95,1.99,278000
0706,20090922,0.365,0.37,0.36,0.37,2950000
0707,20090922,0.32,0.32,0.315,0.32,310000
0708,20090922,0.29,0.29,0.29,0.29,220000
0709,20090922,2.01,2.03,1.97,1.98,1916000
0710,20090922,2.60,2.63,2.59,2.61,158000
0711,20090922,0.495,0.50,0.495,0.495,338000
0713,20090922,0.21,0.21,0.21,0.21,0
0715,20090922,0.57,0.57,0.56,0.57,890000
0716,20090922,1.44,1.49,1.39,1.44,13874000
0717,20090922,0.42,0.42,0.395,0.415,5364000
0718,20090922,0.41,0.41,0.39,0.40,1225000
0719,20090922,2.49,2.50,2.45,2.45,206300
0720,20090922,0.53,0.54,0.50,0.50,714000
0721,20090922,0.107,0.11,0.107,0.11,530000
0722,20090922,2.18,2.18,2.18,2.18,0
0723,20090922,0.074,0.075,0.072,0.073,60920000
0724,20090922,0.38,0.38,0.38,0.38,0
0725,20090922,0.60,0.60,0.60,0.60,0
0726,20090922,0.47,0.49,0.47,0.49,412800
0727,20090922,0.60,0.61,0.58,0.60,5780000
0728,20090922,3.83,3.86,3.81,3.84,80423616
0729,20090922,0.11,0.11,0.109,0.11,5640000
0730,20090922,0.42,0.42,0.41,0.415,523750
0731,20090922,0.80,0.82,0.80,0.81,688000
0732,20090922,8.95,8.95,8.35,8.50,202000
0733,20090922,2.10,2.12,2.08,2.09,2060000
0735,20090922,0.49,0.50,0.485,0.49,7080000
0736,20090922,0.13,0.131,0.126,0.127,48995000
0737,20090922,4.82,4.84,4.81,4.83,493900
0738,20090922,1.01,1.03,1.01,1.03,230000
0739,20090922,2.12,2.17,2.10,2.13,1641000
0743,20090922,5.22,5.25,5.16,5.25,8002500
0745,20090922,0.146,0.16,0.146,0.16,1330000
0746,20090922,1.89,1.90,1.89,1.90,524000
0747,20090922,0.60,0.60,0.60,0.60,0
0749,20090922,0.15,0.15,0.15,0.15,0
0750,20090922,3.70,3.77,3.65,3.68,2996000
0751,20090922,3.09,3.18,3.08,3.10,5298000
0752,20090922,1.17,1.20,1.15,1.18,962000
0753,20090922,4.78,4.88,4.63,4.71,8090150
0754,20090922,14.34,14.50,13.70,14.06,3275000
0755,20090922,0.31,0.31,0.30,0.31,4270000
0756,20090922,0.90,0.98,0.90,0.98,76000
0757,20090922,2.09,2.13,2.04,2.06,4426000
0758,20090922,0.27,0.285,0.27,0.285,442000
0759,20090922,0.188,0.188,0.188,0.188,0
0760,20090922,0.56,0.57,0.54,0.55,7590000
0761,20090922,0.181,0.183,0.18,0.18,7680000
0762,20090922,11.20,11.30,10.92,11.04,32671920
0763,20090922,39.60,40.25,39.20,39.90,806993
0764,20090922,0.56,0.57,0.54,0.54,78300
0765,20090922,0.56,0.59,0.55,0.59,1340000
0766,20090922,0.295,0.295,0.28,0.29,11640000
0767,20090922,0.146,0.146,0.145,0.145,2900000
0768,20090922,0.064,0.064,0.064,0.064,100000
0769,20090922,1.84,1.87,1.73,1.79,23676000
0770,20090922,1.60,1.60,1.60,1.60,0
0771,20090922,1.63,1.65,1.60,1.61,484000
0773,20090922,8.23,8.37,8.08,8.18,2914400
0789,20090922,0.71,0.72,0.66,0.67,13322000
0794,20090922,1.24,1.24,1.24,1.24,0
0800,20090922,3.61,3.61,3.36,3.47,3780000
0802,20090922,11.86,11.98,11.06,11.18,1464464
0806,20090922,3.43,3.46,3.40,3.42,558213
0808,20090922,1.33,1.33,1.31,1.32,844147
0809,20090922,2.00,2.08,1.95,1.99,1984000
0810,20090922,0.24,0.24,0.235,0.237,2700000
0811,20090922,3.01,3.03,2.96,2.98,1683000
0812,20090922,0.285,0.31,0.28,0.295,354000
0813,20090922,14.84,15.04,14.44,14.70,11644568
0814,20090922,4.85,4.94,4.82,4.87,928000
0817,20090922,2.35,2.39,2.32,2.36,6080000
0818,20090922,2.02,2.03,1.98,2.00,2286000
0819,20090922,4.26,4.33,3.96,4.03,9940000
0820,20090922,7.28,7.30,7.22,7.24,1118500
0822,20090922,0.48,0.48,0.465,0.48,1076000
0823,20090922,16.76,16.86,16.46,16.50,7741329
0825,20090922,5.75,5.90,5.74,5.90,1518000
0826,20090922,2.42,2.43,2.33,2.40,126000
0828,20090922,1.66,1.67,1.60,1.61,1186000
0832,20090922,2.17,2.17,2.08,2.13,3387000
0833,20090922,0.65,0.69,0.64,0.69,1364000
0834,20090922,1.49,1.60,1.47,1.52,940000
0835,20090922,0.34,0.34,0.32,0.33,2460000
0836,20090922,17.96,18.22,17.92,18.12,6801638
0838,20090922,0.74,0.75,0.74,0.75,588000
0840,20090922,0.73,0.74,0.72,0.74,158500
0841,20090922,1.94,1.94,1.70,1.79,6412000
0848,20090922,2.09,2.13,2.08,2.10,4720000
0850,20090922,0.41,0.41,0.40,0.40,33696000
0851,20090922,1.80,1.85,1.70,1.72,524500
0852,20090922,1.92,1.92,1.80,1.87,26810000
0855,20090922,2.50,2.60,2.45,2.47,8383000
0856,20090922,1.34,1.60,1.33,1.57,27490000
0857,20090922,9.34,9.40,9.28,9.38,60563468
0858,20090922,1.97,1.97,1.97,1.97,0
0859,20090922,0.47,0.47,0.47,0.47,0
0860,20090922,0.90,0.90,0.87,0.88,1760515
0861,20090922,6.91,7.08,6.91,7.00,3843000
0862,20090922,3.70,3.90,3.70,3.90,18600
0866,20090922,2.12,2.14,2.05,2.09,5048000
0868,20090922,5.69,5.75,5.51,5.58,10229000
0869,20090922,0.217,0.217,0.215,0.215,125000
0870,20090922,0.65,0.65,0.65,0.65,0
0874,20090922,4.19,4.20,4.11,4.13,1712200
0875,20090922,0.043,0.043,0.043,0.043,0
0876,20090922,0.54,0.55,0.54,0.55,122000
0878,20090922,5.40,5.55,5.36,5.38,358720
0880,20090922,4.61,4.82,4.58,4.81,38544700
0882,20090922,4.63,4.63,4.56,4.59,1858000
0883,20090922,10.78,10.98,10.76,10.84,67601792
0885,20090922,0.114,0.115,0.111,0.113,18677500
0886,20090922,2.71,2.75,2.71,2.73,1170000
0887,20090922,0.29,0.29,0.28,0.28,410000
0888,20090922,0.63,0.63,0.62,0.62,56000
0889,20090922,1.09,1.15,1.05,1.14,156000
0894,20090922,1.50,1.52,1.48,1.48,300000
0896,20090922,0.77,0.79,0.77,0.77,175568
0897,20090922,0.103,0.111,0.102,0.111,206306000
0898,20090922,0.155,0.156,0.155,0.156,460000
0899,20090922,0.255,0.255,0.245,0.25,9660000
0900,20090922,6.80,6.80,6.75,6.75,6000
0901,20090922,0.066,0.067,0.064,0.065,4589000
0902,20090922,5.58,5.65,5.46,5.50,32273064
0903,20090922,4.54,4.66,4.51,4.57,2908256
0904,20090922,6.61,6.72,6.61,6.70,6009000
0905,20090922,0.13,0.13,0.13,0.13,400000
0906,20090922,0.00,0.00,0.00,0.00,0
0907,20090922,0.68,0.68,0.68,0.68,0
0908,20090922,0.72,0.75,0.68,0.70,2290000
0909,20090922,0.58,0.59,0.56,0.56,3880000
0910,20090922,0.315,0.32,0.31,0.315,24940000
0912,20090922,0.66,0.68,0.66,0.66,606000
0913,20090922,0.41,0.43,0.41,0.415,260000
0914,20090922,55.35,56.80,55.35,56.80,1029962
0915,20090922,0.58,0.58,0.53,0.57,1042000
0917,20090922,4.02,4.09,3.95,4.09,3631400
0918,20090922,0.171,0.173,0.169,0.173,334000
0919,20090922,0.72,0.73,0.72,0.73,256000
0921,20090922,2.04,2.04,1.93,1.95,2118000
0922,20090922,0.58,0.60,0.58,0.58,13485000
0925,20090922,0.70,0.71,0.67,0.71,2464000
0927,20090922,1.63,1.63,1.58,1.58,14000
0928,20090922,0.40,0.40,0.40,0.40,0
0929,20090922,0.50,0.50,0.49,0.495,540000
0931,20090922,0.415,0.435,0.415,0.425,14500000
0933,20090922,3.72,3.89,3.72,3.88,4174000
0934,20090922,2.69,2.81,2.69,2.74,976000
0938,20090922,0.51,0.54,0.51,0.54,188000
0939,20090922,6.44,6.49,6.42,6.46,208679184
0941,20090922,78.70,80.35,78.70,80.30,36049476
0943,20090922,0.107,0.112,0.10,0.106,41466000
0945,20090922,161.80,163.20,160.80,163.10,244025
0952,20090922,0.33,0.33,0.33,0.335,550000
0959,20090922,0.25,0.255,0.245,0.247,27101000
0963,20090922,1.70,1.70,1.70,1.70,0
0966,20090922,20.45,22.10,20.45,21.90,4833402
0968,20090922,3.71,3.72,3.69,3.70,221000
0969,20090922,0.65,0.68,0.65,0.68,192000
0970,20090922,0.39,0.395,0.385,0.395,1248000
0978,20090922,0.203,0.206,0.194,0.197,662000
0979,20090922,0.62,0.63,0.62,0.63,728000
0980,20090922,16.60,16.86,16.38,16.38,74000
0981,20090922,0.39,0.39,0.375,0.385,68908000
0982,20090922,3.20,3.20,3.20,3.20,0
0983,20090922,10.82,10.98,10.38,10.68,2121450
0984,20090922,12.80,12.80,12.80,12.80,4000
0985,20090922,0.26,0.26,0.255,0.26,8837760
0986,20090922,0.50,0.60,0.50,0.53,19365200
0987,20090922,0.55,0.55,0.50,0.51,126000
0988,20090922,1.27,1.29,1.25,1.26,6270030
0989,20090922,0.163,0.168,0.161,0.162,1440000
0990,20090922,0.98,1.02,0.98,1.02,3001237
0991,20090922,4.36,4.43,4.33,4.38,10730580
0992,20090922,3.31,3.37,3.27,3.34,73140784
0993,20090922,0.198,0.24,0.198,0.227,212000
0995,20090922,4.61,4.65,4.51,4.62,3046000
0996,20090922,3.78,3.84,3.74,3.84,10486000
0997,20090922,1.64,1.64,1.64,1.64,0
0998,20090922,5.28,5.28,5.15,5.22,28621780
0999,20090922,0.80,0.81,0.79,0.80,652000
1000,20090922,3.81,3.81,3.81,3.81,0
1001,20090922,0.55,0.55,0.55,0.55,102000
1003,20090922,0.43,0.455,0.41,0.42,20642822
1004,20090922,2.25,2.25,2.25,2.25,0
1005,20090922,0.92,0.95,0.88,0.95,1394546
1008,20090922,4.80,4.80,4.80,4.80,0
1010,20090922,0.31,0.31,0.31,0.31,0
1013,20090922,0.114,0.117,0.114,0.115,610000
1031,20090922,0.32,0.325,0.305,0.31,11354665
1033,20090922,1.97,1.98,1.95,1.96,11752000
1036,20090922,8.80,8.80,8.79,8.79,9000
1037,20090922,0.44,0.44,0.44,0.44,50000
1038,20090922,27.65,28.00,27.65,27.80,515000
1041,20090922,0.04,0.042,0.038,0.039,339756000
1043,20090922,8.85,8.85,8.25,8.38,1905000
1044,20090922,46.25,46.30,45.30,45.40,1962516
1045,20090922,1.95,2.07,1.60,1.64,7663000
1046,20090922,0.088,0.088,0.082,0.083,370000
1047,20090922,0.38,0.38,0.38,0.38,0
1049,20090922,1.68,1.68,1.68,1.68,0
1050,20090922,0.60,0.60,0.57,0.57,386000
1051,20090922,0.475,0.48,0.465,0.47,100002000
1052,20090922,2.90,2.93,2.89,2.91,466000
1053,20090922,3.12,3.16,3.01,3.03,4716000
1055,20090922,2.58,2.65,2.55,2.63,37034184
1058,20090922,0.35,0.35,0.35,0.35,0
1059,20090922,0.208,0.209,0.202,0.207,813306
1060,20090922,0.51,0.51,0.51,0.51,0
1062,20090922,0.188,0.188,0.188,0.188,0
1063,20090922,0.255,0.255,0.246,0.25,12236000
1064,20090922,0.70,0.70,0.70,0.70,0
1065,20090922,2.04,2.06,1.96,1.98,4558000
1068,20090922,15.96,16.18,15.88,16.06,4784647
1070,20090922,3.87,3.92,3.75,3.84,391909
1071,20090922,2.59,2.73,2.59,2.64,24452000
1072,20090922,45.45,46.00,44.50,44.60,680882
1073,20090922,0.86,0.86,0.86,0.86,200000
1076,20090922,0.295,0.295,0.295,0.295,0
1083,20090922,2.72,2.72,2.68,2.69,357000
1088,20090922,34.80,35.50,34.30,34.65,13038479
1093,20090922,4.58,4.65,4.52,4.56,9888419
1094,20090922,0.83,0.83,0.78,0.79,15844000
1097,20090922,0.99,0.99,0.97,0.97,209100
1098,20090922,6.08,6.08,6.01,6.05,493000
1100,20090922,0.95,0.95,0.95,0.95,40000
1104,20090922,0.64,0.65,0.62,0.62,3920000
1105,20090922,0.57,0.57,0.57,0.57,86000
1108,20090922,1.74,1.75,1.69,1.71,3662000
1109,20090922,17.38,17.80,17.38,17.76,10471250
1111,20090922,15.30,15.42,15.30,15.38,20429
1114,20090922,0.86,0.87,0.84,0.87,28221470
1116,20090922,0.73,0.76,0.73,0.76,312000
1118,20090922,0.305,0.305,0.305,0.305,10000
1120,20090922,2.88,2.88,2.88,2.88,0
1122,20090922,1.52,1.53,1.47,1.49,3358000
1123,20090922,0.46,0.46,0.46,0.46,0
1124,20090922,0.66,0.66,0.64,0.64,3036000
1125,20090922,0.26,0.265,0.255,0.255,1787000
1126,20090922,0.38,0.38,0.38,0.38,170000
1129,20090922,0.28,0.28,0.265,0.265,56948000
1130,20090922,0.147,0.15,0.145,0.148,5800000
1131,20090922,0.70,0.70,0.69,0.69,165000
1132,20090922,4.50,4.51,4.30,4.51,52000
1133,20090922,8.23,8.24,7.95,8.07,3930000
1135,20090922,12.18,12.18,12.18,12.18,20000
1136,20090922,3.69,3.69,3.63,3.67,618000
1137,20090922,2.57,2.66,2.53,2.63,1040000
1138,20090922,10.40,10.40,10.22,10.32,3808248
1139,20090922,0.149,0.149,0.149,0.149,0
1140,20090922,0.85,0.89,0.85,0.89,524000
1141,20090922,0.24,0.245,0.235,0.235,20064000
1142,20090922,0.052,0.052,0.051,0.052,61800000
1149,20090922,0.73,0.78,0.73,0.77,184000
1155,20090922,2.45,2.53,2.28,2.40,5187000
1159,20090922,0.162,0.162,0.162,0.162,384000
1160,20090922,0.44,0.44,0.40,0.40,300000
1161,20090922,1.85,1.96,1.85,1.91,1254000
1163,20090922,0.66,0.66,0.66,0.66,0
1164,20090922,0.181,0.181,0.173,0.174,12490000
1166,20090922,0.151,0.156,0.15,0.155,1950180
1168,20090922,1.82,1.85,1.80,1.85,45080712
1169,20090922,1.67,1.68,1.62,1.63,1835411
1170,20090922,0.79,0.81,0.79,0.80,822000
1171,20090922,11.62,11.80,11.52,11.78,5390449
1172,20090922,0.249,0.25,0.243,0.246,7126000
1173,20090922,0.137,0.137,0.137,0.137,460000
1174,20090922,1.31,1.35,1.30,1.34,2236239
1175,20090922,7.60,7.60,7.60,7.60,0
1176,20090922,1.70,1.74,1.65,1.71,19360000
1177,20090922,1.90,1.99,1.90,1.97,7917329
1179,20090922,0.00,0.00,0.00,0.00,0
1180,20090922,0.027,0.027,0.026,0.027,19134000
1182,20090922,0.11,0.113,0.109,0.11,4840000
1184,20090922,1.05,1.05,1.05,1.05,0
1185,20090922,0.71,0.74,0.69,0.72,53913488
1186,20090922,11.64,11.64,11.32,11.40,7664852
1187,20090922,1.25,1.25,1.25,1.25,0
1188,20090922,0.18,0.18,0.18,0.18,0
1189,20090922,0.043,0.043,0.042,0.043,17940000
1191,20090922,0.177,0.19,0.174,0.18,26026000
1192,20090922,0.219,0.22,0.206,0.217,4300000
1193,20090922,7.00,7.00,6.91,6.97,126800
1194,20090922,0.74,0.75,0.73,0.74,1386000
1195,20090922,0.415,0.425,0.415,0.42,92000
1196,20090922,0.365,0.365,0.36,0.365,262000
1198,20090922,1.00,1.01,0.95,1.01,915000
1199,20090922,12.50,12.60,12.38,12.54,3209702
1200,20090922,6.90,7.15,6.88,7.06,4352453
1201,20090922,1.73,1.73,1.56,1.66,1636000
1202,20090922,1.64,1.65,1.57,1.59,398000
1203,20090922,0.99,1.00,0.97,1.00,573200
1205,20090922,2.17,2.20,2.15,2.18,4267200
1207,20090922,0.85,0.86,0.85,0.85,16568000
1208,20090922,2.07,2.09,2.02,2.03,1638000
1211,20090922,68.50,69.80,67.30,68.75,7813097
1212,20090922,11.46,11.78,11.44,11.62,1170000
1213,20090922,0.40,0.40,0.40,0.40,48000
1215,20090922,0.375,0.385,0.375,0.38,31840000
1217,20090922,0.067,0.068,0.065,0.066,5996000
1218,20090922,0.239,0.239,0.238,0.248,330000
1220,20090922,1.01,1.01,1.01,1.01,0
1221,20090922,2.45,2.45,2.45,2.45,10000
1222,20090922,0.168,0.169,0.166,0.168,5182080
1223,20090922,0.35,0.35,0.35,0.35,20000
1224,20090922,4.53,4.62,4.53,4.57,9823000
1225,20090922,0.74,0.74,0.70,0.72,922000
1226,20090922,0.37,0.37,0.37,0.37,0
1227,20090922,0.066,0.072,0.066,0.071,20364000
1228,20090922,0.04,0.041,0.039,0.041,84070000
1229,20090922,1.34,1.34,1.34,1.33,4000
1333,20090922,8.03,8.04,7.81,7.88,15862400
1338,20090922,3.15,3.23,3.08,3.10,13513000
1361,20090922,3.38,3.40,3.36,3.37,3621000
1368,20090922,4.15,4.15,4.02,4.08,897000
1382,20090922,2.69,2.73,2.69,2.72,561000
1383,20090922,1.00,1.00,0.98,0.99,1110000
1386,20090922,0.70,0.72,0.70,0.71,263000
1387,20090922,1.60,1.63,1.60,1.61,25956000
1388,20090922,3.84,3.84,3.80,3.83,228000
1389,20090922,2.05,2.13,2.02,2.11,16180000
1393,20090922,8.21,8.26,8.09,8.18,6335262
1398,20090922,6.07,6.13,5.99,6.11,167287008
1399,20090922,0.79,0.80,0.77,0.80,2320000
1688,20090922,18.38,18.84,18.10,18.68,18376486
1766,20090922,4.26,4.35,4.25,4.33,8435207
1800,20090922,9.08,9.08,8.88,8.95,15972721
1808,20090922,0.32,0.32,0.32,0.32,2000
1812,20090922,5.38,5.47,5.36,5.41,833000
1813,20090922,5.47,5.54,5.44,5.47,4706500
1818,20090922,14.50,14.88,14.30,14.68,8817780
1828,20090922,3.55,3.60,3.46,3.56,1630000
1832,20090922,4.39,4.50,4.30,4.36,901000
1833,20090922,5.25,5.25,5.11,5.15,470000
1836,20090922,12.88,13.00,12.84,12.88,183500
1838,20090922,2.52,2.54,2.43,2.47,5779000
1862,20090922,48.00,48.50,48.00,48.00,11200
1868,20090922,3.74,3.84,3.74,3.82,3345000
1880,20090922,7.46,7.62,7.46,7.51,5645000
1881,20090922,1.46,1.46,1.43,1.44,749000
1882,20090922,3.12,3.12,2.97,3.04,851000
1883,20090922,2.01,2.06,2.01,2.05,510000
1886,20090922,5.32,5.36,5.26,5.28,1035000
1888,20090922,5.00,5.04,4.95,4.99,4838000
1889,20090922,0.75,0.77,0.75,0.76,1325000
1893,20090922,7.03,7.14,6.85,6.89,5708355
1898,20090922,10.88,10.96,10.58,10.84,31562384
1899,20090922,3.21,3.28,3.19,3.21,2187000
1919,20090922,9.80,9.86,9.68,9.72,36010000
1991,20090922,0.77,0.77,0.77,0.75,10000
1997,20090922,2.33,2.34,2.27,2.29,474000
2000,20090922,0.88,0.92,0.87,0.90,6494000
2002,20090922,1.92,1.96,1.90,1.94,671500
2005,20090922,0.87,0.89,0.86,0.87,1130000
2006,20090922,2.24,2.25,2.21,2.22,1955000
2007,20090922,3.10,3.14,3.04,3.05,30119404
2009,20090922,8.58,8.66,8.46,8.53,11848000
2018,20090922,8.20,8.26,8.10,8.16,2228000
2020,20090922,9.90,10.08,9.75,9.77,8184000
2028,20090922,0.50,0.50,0.50,0.50,0
2038,20090922,5.29,5.31,5.24,5.26,3737922
2088,20090922,1.94,1.98,1.94,1.97,1382050
2288,20090922,2.80,2.82,2.73,2.77,1746000
2300,20090922,3.50,3.73,3.45,3.48,12040000
2302,20090922,9.70,9.90,9.40,9.42,330000
2307,20090922,3.05,3.08,2.60,2.79,8264000
2309,20090922,0.39,0.395,0.38,0.385,13954000
2310,20090922,0.485,0.50,0.485,0.495,1184000
2312,20090922,0.169,0.169,0.148,0.148,1130000
2313,20090922,7.06,7.06,6.82,6.90,1537500
2314,20090922,13.70,14.00,13.54,13.98,1283000
2317,20090922,0.67,0.67,0.66,0.67,292000
2319,20090922,19.96,19.96,19.22,19.48,9519672
2320,20090922,0.99,0.99,0.99,0.99,18000
2322,20090922,0.15,0.15,0.148,0.148,220000
2323,20090922,0.228,0.228,0.228,0.228,0
2324,20090922,0.275,0.32,0.275,0.30,6830000
2326,20090922,0.08,0.08,0.08,0.08,0
2327,20090922,0.22,0.22,0.218,0.22,630000
2328,20090922,5.68,5.78,5.68,5.77,16133369
2330,20090922,1.10,1.12,1.10,1.12,484000
2332,20090922,1.63,1.66,1.61,1.62,14283000
2333,20090922,7.00,7.10,6.88,6.89,1816500
2336,20090922,0.07,0.07,0.07,0.07,0
2337,20090922,2.42,2.52,2.42,2.48,6157700
2338,20090922,38.35,39.70,38.35,38.55,784960
2339,20090922,0.73,0.73,0.73,0.73,0
2340,20090922,0.81,0.83,0.81,0.83,34300
2341,20090922,1.95,1.96,1.95,1.96,940000
2342,20090922,7.95,8.50,7.95,8.44,11849100
2343,20090922,5.46,5.46,5.38,5.41,4565400
2345,20090922,1.36,1.37,1.30,1.31,10716000
2348,20090922,0.92,0.93,0.90,0.90,1020000
2349,20090922,0.162,0.169,0.155,0.166,31102000
2355,20090922,5.90,5.90,5.69,5.83,569000
2356,20090922,10.58,10.60,10.40,10.50,506800
2357,20090922,2.74,2.79,2.68,2.70,10492000
2358,20090922,0.94,0.94,0.94,0.94,0
2362,20090922,0.345,0.345,0.325,0.33,787000
2366,20090922,1.67,1.67,1.62,1.62,664738
2368,20090922,2.18,2.20,2.15,2.15,906000
2369,20090922,0.73,0.81,0.72,0.78,40616000
2371,20090922,1.24,1.25,1.22,1.24,552000
2379,20090922,0.90,0.90,0.75,0.89,275000
2380,20090922,2.29,2.34,2.29,2.31,12146000
2382,20090922,0.86,0.86,0.84,0.85,1794000
2383,20090922,0.60,0.62,0.59,0.60,1460000
2387,20090922,11.30,11.40,11.22,11.30,170000
2388,20090922,17.80,17.90,17.50,17.70,26301274
2389,20090922,0.27,0.28,0.27,0.27,280000
2398,20090922,1.16,1.23,1.16,1.20,2602000
2600,20090922,8.90,9.09,8.90,8.98,25649420
2618,20090922,0.91,0.92,0.91,0.92,325000
2626,20090922,2.38,2.39,2.35,2.38,4154000
2628,20090922,35.90,36.15,35.55,36.15,42955756
2633,20090922,1.50,1.50,1.50,1.50,0
2662,20090922,0.41,0.41,0.405,0.405,118000
2668,20090922,0.29,0.29,0.29,0.29,0
2678,20090922,0.83,0.84,0.82,0.83,1680000
2688,20090922,15.66,16.26,15.52,16.12,2441000
2689,20090922,9.85,10.12,9.83,10.04,7963000
2698,20090922,5.16,5.21,5.00,5.05,2517500
2700,20090922,0.099,0.099,0.099,0.099,0
2722,20090922,1.40,1.45,1.40,1.42,7735000
2727,20090922,3.82,3.88,3.79,3.80,10169850
2728,20090922,0.74,0.74,0.74,0.74,40000
2777,20090922,14.36,14.52,14.06,14.22,11854393
2778,20090922,3.10,3.16,3.10,3.13,2180000
2788,20090922,1.82,1.90,1.82,1.90,1786000
2800,20090922,21.95,22.20,21.95,22.20,3482599
2801,20090922,20.85,21.05,20.75,21.05,76600
2823,20090922,13.90,13.98,13.62,13.66,107960008
2825,20090922,17.52,17.52,17.52,17.52,0
2827,20090922,33.90,34.10,33.35,33.45,3822200
2833,20090922,218.20,219.40,217.80,219.40,1646
2836,20090922,15.40,15.54,15.30,15.54,282100
2848,20090922,355.60,355.60,355.60,355.60,0
2866,20090922,3.08,3.13,3.08,3.13,16482421
2868,20090922,3.24,3.26,3.10,3.15,4236000
2877,20090922,8.18,8.18,7.82,7.93,451000
2878,20090922,0.75,0.76,0.74,0.75,6868000
2880,20090922,3.13,3.29,3.13,3.25,1536000
2882,20090922,1.51,1.58,1.51,1.55,8657600
2883,20090922,7.45,7.59,7.45,7.58,5614779
2888,20090922,185.10,188.00,184.50,187.30,361801
2889,20090922,1.48,1.49,1.46,1.47,1272000
2898,20090922,1.04,1.06,1.01,1.02,1334000
2899,20090922,8.00,8.25,7.96,8.11,43392400
3007,20090922,236.60,236.60,236.60,236.60,0
3015,20090922,808.00,808.00,808.00,818.50,100
3020,20090922,193.90,193.90,193.90,193.90,0
3024,20090922,22.55,22.65,22.05,22.10,396300
3036,20090922,118.30,118.30,118.30,118.30,0
3087,20090922,423.60,426.80,423.40,426.80,320
3300,20090922,1.21,1.26,1.21,1.26,192000
3303,20090922,0.84,0.84,0.82,0.84,1020000
3308,20090922,11.70,11.72,11.56,11.56,3568000
3311,20090922,3.25,3.33,3.21,3.23,5434500
3313,20090922,2.04,2.06,2.01,2.05,2027000
3318,20090922,1.40,1.40,1.38,1.38,124000
3322,20090922,0.95,0.95,0.92,0.93,1224000
3323,20090922,18.68,19.12,18.68,18.92,7192965
3328,20090922,10.16,10.20,9.99,10.18,22160636
3330,20090922,3.12,3.19,3.12,3.18,3218000
3331,20090922,4.65,4.85,4.64,4.85,7360000
3335,20090922,0.70,0.70,0.69,0.70,600000
3336,20090922,6.60,6.60,6.27,6.37,2855230
3337,20090922,0.74,0.76,0.73,0.74,1690000
3339,20090922,3.77,3.80,3.53,3.73,47566000
3344,20090922,1.10,2.00,1.08,1.50,3432000
3355,20090922,0.29,0.29,0.28,0.28,670000
3366,20090922,3.20,3.39,3.20,3.27,1144000
3368,20090922,11.90,12.14,11.60,11.86,2001000
3377,20090922,7.31,7.49,7.31,7.39,13585029
3378,20090922,1.45,1.47,1.45,1.47,1778000
3382,20090922,2.95,3.05,2.95,2.98,2224000
3383,20090922,9.98,10.14,9.83,10.04,10031097
3389,20090922,2.12,2.16,2.08,2.14,5110000
3393,20090922,7.07,7.28,7.07,7.24,1986100
3398,20090922,1.15,1.19,1.15,1.15,651000
3399,20090922,1.92,1.93,1.90,1.91,41000
3800,20090922,2.36,2.43,2.32,2.37,32984000
3808,20090922,9.23,9.34,9.18,9.25,593500
3813,20090922,1.27,1.29,1.25,1.27,1490000
3818,20090922,5.35,5.40,5.24,5.28,19262000
3823,20090922,0.26,0.26,0.26,0.26,2000
3828,20090922,1.20,1.21,1.16,1.21,63000
3833,20090922,4.45,4.49,4.38,4.43,1321000
3838,20090922,0.83,0.88,0.81,0.88,16907000
3868,20090922,3.41,3.50,3.40,3.43,229000
3883,20090922,1.42,1.43,1.39,1.40,9505000
3888,20090922,8.10,8.11,7.77,7.78,17072000
3889,20090922,1.39,1.40,1.39,1.40,230000
3898,20090922,13.24,13.24,12.62,13.00,1926000
3899,20090922,3.15,3.15,3.10,3.15,100000
3900,20090922,11.40,11.60,11.00,11.32,2208219
3918,20090922,1.12,1.13,1.10,1.13,366329
3928,20090922,16.74,16.74,16.32,16.48,55000
3933,20090922,2.92,2.95,2.90,2.91,1772000
3938,20090922,0.64,0.64,0.61,0.63,2626000
3968,20090922,18.12,18.20,17.88,18.12,9877860
3983,20090922,4.45,4.48,4.27,4.29,5177126
3988,20090922,4.34,4.35,4.22,4.33,196245040
3989,20090922,0.98,0.98,0.98,0.98,0
3993,20090922,6.75,6.87,6.70,6.82,4858100
3998,20090922,1.23,1.27,1.20,1.21,8252000
3999,20090922,1.49,1.49,1.45,1.46,753000
8002,20090922,0.66,0.66,0.66,0.66,0
8003,20090922,0.255,0.255,0.246,0.246,2750000
8005,20090922,0.475,0.475,0.47,0.48,356000
8006,20090922,3.50,3.50,3.50,3.52,23000
8007,20090922,0.57,0.57,0.57,0.57,0
8008,20090922,0.91,0.91,0.90,0.91,105500
8009,20090922,0.91,0.91,0.91,0.91,0
8010,20090922,0.015,0.015,0.015,0.015,0
8011,20090922,0.069,0.069,0.069,0.07,510000
8013,20090922,0.145,0.145,0.145,0.145,0
8015,20090922,0.81,0.81,0.81,0.81,0
8016,20090922,1.44,1.44,1.44,1.44,0
8017,20090922,0.22,0.228,0.219,0.22,37045000
8019,20090922,0.10,0.10,0.10,0.10,100000
8021,20090922,0.178,0.178,0.178,0.178,0
8022,20090922,0.43,0.43,0.425,0.43,406000
8025,20090922,0.65,0.82,0.65,0.77,15376000
8026,20090922,0.28,0.28,0.28,0.28,0
8028,20090922,0.087,0.087,0.087,0.087,2000
8029,20090922,0.70,0.72,0.70,0.72,235000
8032,20090922,0.165,0.169,0.163,0.165,2050000
8033,20090922,0.195,0.195,0.195,0.20,730000
8035,20090922,0.58,0.64,0.57,0.63,130452248
8037,20090922,0.178,0.22,0.178,0.20,1205000
8041,20090922,0.29,0.305,0.28,0.295,2900000
8042,20090922,0.00,0.00,0.00,0.00,0
8043,20090922,0.25,0.26,0.25,0.249,180000
8045,20090922,0.28,0.285,0.255,0.255,630000
8046,20090922,0.68,0.68,0.66,0.68,3060000
8047,20090922,0.149,0.149,0.143,0.148,275000
8048,20090922,0.097,0.097,0.097,0.097,0
8049,20090922,0.32,0.33,0.305,0.325,996000
8050,20090922,0.243,0.243,0.243,0.243,0
8051,20090922,0.205,0.205,0.202,0.202,60000
8052,20090922,2.00,2.00,2.00,2.00,30000
8053,20090922,0.255,0.285,0.249,0.275,6290000
8055,20090922,0.105,0.105,0.09,0.093,12880000
8058,20090922,3.80,3.94,3.76,3.94,138000
8060,20090922,0.11,0.111,0.11,0.11,650000
8061,20090922,0.09,0.09,0.09,0.09,0
8063,20090922,0.72,0.72,0.72,0.73,10000
8065,20090922,0.485,0.485,0.485,0.485,0
8067,20090922,0.00,0.00,0.00,0.00,0
8068,20090922,0.10,0.10,0.10,0.10,0
8069,20090922,12.10,12.20,11.90,11.90,308000
8070,20090922,0.50,0.52,0.495,0.52,2204000
8071,20090922,0.17,0.18,0.17,0.177,11925000
8075,20090922,0.128,0.13,0.126,0.127,1611000
8076,20090922,0.24,0.24,0.24,0.24,0
8078,20090922,0.72,0.72,0.72,0.72,150000
8079,20090922,1.30,1.32,1.28,1.32,3423120
8080,20090922,0.84,0.84,0.84,0.83,70000
8081,20090922,1.70,2.00,1.66,1.89,7580000
8082,20090922,0.13,0.13,0.13,0.13,0
8083,20090922,0.081,0.081,0.081,0.081,654000
8086,20090922,0.115,0.115,0.115,0.117,80000
8088,20090922,0.19,0.199,0.19,0.195,354000
8089,20090922,0.96,0.96,0.93,0.93,298000
8090,20090922,0.00,0.00,0.00,0.00,0
8091,20090922,0.182,0.182,0.182,0.182,0
8092,20090922,0.066,0.066,0.066,0.066,0
8095,20090922,0.355,0.38,0.35,0.38,1082000
8096,20090922,0.82,0.82,0.80,0.80,125000
8100,20090922,0.10,0.10,0.10,0.10,0
8101,20090922,0.00,0.00,0.00,0.00,0
8102,20090922,0.94,0.95,0.86,0.89,5564000
8103,20090922,0.295,0.295,0.295,0.295,0
8106,20090922,0.23,0.23,0.23,0.23,10000
8108,20090922,0.15,0.15,0.15,0.15,900000
8109,20090922,0.116,0.116,0.116,0.116,0
8110,20090922,0.108,0.108,0.108,0.108,0
8111,20090922,0.54,0.54,0.54,0.54,255000
8112,20090922,0.76,0.76,0.76,0.76,0
8115,20090922,0.19,0.19,0.19,0.19,0
8116,20090922,0.355,0.37,0.35,0.36,39155000
8117,20090922,0.24,0.242,0.23,0.238,1171562
8118,20090922,1.39,1.39,1.39,1.39,0
8119,20090922,0.16,0.16,0.16,0.16,0
8120,20090922,0.048,0.048,0.048,0.048,0
8123,20090922,0.233,0.25,0.233,0.239,3048000
8126,20090922,0.212,0.212,0.212,0.212,0
8128,20090922,0.076,0.077,0.074,0.075,3280000
8129,20090922,0.082,0.086,0.081,0.086,15540000
8130,20090922,0.27,0.27,0.27,0.27,0
8131,20090922,0.295,0.295,0.295,0.295,0
8136,20090922,0.41,0.415,0.395,0.395,8158260
8137,20090922,0.71,0.72,0.68,0.71,1272000
8139,20090922,0.113,0.113,0.113,0.113,0
8141,20090922,0.00,0.00,0.00,0.00,0
8143,20090922,0.054,0.057,0.054,0.057,140000
8148,20090922,0.31,0.31,0.31,0.31,0
8149,20090922,1.40,1.40,1.40,1.40,0
8150,20090922,0.103,0.111,0.10,0.111,44700000
8151,20090922,0.23,0.23,0.23,0.23,8000
8153,20090922,0.34,0.34,0.325,0.325,1118000
8155,20090922,0.17,0.177,0.17,0.175,2269893
8158,20090922,0.25,0.26,0.25,0.25,7405000
8167,20090922,0.104,0.104,0.099,0.102,7620000
8169,20090922,0.157,0.157,0.157,0.157,0
8171,20090922,0.117,0.117,0.117,0.117,0
8172,20090922,0.091,0.091,0.09,0.09,280000
8173,20090922,0.104,0.106,0.102,0.103,14110000
8175,20090922,0.135,0.135,0.131,0.131,230000
8176,20090922,0.82,0.88,0.81,0.88,1320000
8178,20090922,0.101,0.101,0.101,0.101,0
8180,20090922,1.56,1.56,1.56,1.56,0
8182,20090922,0.72,0.74,0.71,0.74,2456000
8186,20090922,0.134,0.14,0.125,0.13,3720000
8188,20090922,0.345,0.345,0.345,0.345,0
8189,20090922,0.485,0.50,0.465,0.495,325000
8190,20090922,0.118,0.118,0.118,0.118,0
8192,20090922,0.225,0.30,0.225,0.241,47952000
8196,20090922,0.55,0.55,0.53,0.54,280000
8197,20090922,0.106,0.106,0.106,0.106,10000
8198,20090922,0.32,0.33,0.30,0.30,424000
8199,20090922,25.50,25.50,25.10,25.30,128000
8200,20090922,0.029,0.035,0.028,0.033,70340000
8201,20090922,0.00,0.00,0.00,0.00,0
8202,20090922,0.076,0.077,0.075,0.075,7870000
8203,20090922,1.06,1.08,1.03,1.06,8300000
8205,20090922,0.25,0.25,0.25,0.25,260000
8206,20090922,1.11,1.15,1.11,1.15,361000
8208,20090922,1.02,1.02,1.02,1.02,0
8210,20090922,0.33,0.33,0.33,0.33,0
8211,20090922,0.077,0.077,0.077,0.077,0
8212,20090922,0.33,0.335,0.325,0.335,280000
8213,20090922,0.075,0.077,0.075,0.077,30000
8216,20090922,0.51,0.51,0.51,0.51,0
8217,20090922,3.50,3.70,3.50,3.70,212000
8220,20090922,0.093,0.097,0.092,0.096,6760000
8221,20090922,1.14,1.15,1.00,1.06,1110000
8222,20090922,0.00,0.00,0.00,0.00,0
8225,20090922,0.52,0.56,0.52,0.56,110000
8226,20090922,0.35,0.35,0.23,0.28,392000
8227,20090922,0.23,0.235,0.211,0.211,148000
8233,20090922,0.151,0.155,0.148,0.153,5685107
8247,20090922,2.55,2.55,2.55,2.55,0
8250,20090922,0.166,0.171,0.166,0.169,7798000
8251,20090922,0.59,0.59,0.59,0.59,48000
8253,20090922,0.25,0.32,0.233,0.265,17150010
8258,20090922,0.136,0.136,0.136,0.135,100000
8259,20090922,0.34,0.35,0.335,0.35,1023000
8262,20090922,3.10,3.10,3.10,3.10,0
8266,20090922,0.12,0.12,0.12,0.12,0
8270,20090922,0.38,0.39,0.38,0.39,600000
8271,20090922,0.25,0.26,0.25,0.26,130000
8272,20090922,0.64,0.65,0.61,0.64,7235000
8273,20090922,0.79,0.79,0.79,0.79,0
8277,20090922,12.04,12.48,12.04,12.26,685850
8279,20090922,0.39,0.395,0.39,0.39,1080000
8285,20090922,1.87,1.87,1.80,1.81,853600
8286,20090922,0.58,0.58,0.58,0.58,0
8287,20090922,5.26,5.26,5.26,5.26,0
8290,20090922,1.20,1.20,1.20,1.20,0
8292,20090922,0.52,0.52,0.485,0.485,672000
8293,20090922,0.50,0.50,0.50,0.50,0
8296,20090922,2.28,2.33,2.15,2.20,25386000
8298,20090922,0.285,0.285,0.285,0.285,0
8299,20090922,0.135,0.146,0.135,0.142,30780000
8301,20090922,0.285,0.29,0.28,0.29,1216000
8306,20090922,0.30,0.32,0.295,0.305,69635000
8310,20090922,0.00,0.00,0.00,0.00,0
8313,20090922,0.00,0.00,0.00,0.00,0
8317,20090922,0.088,0.091,0.087,0.09,1380000
8319,20090922,1.65,1.65,1.65,1.65,0
8325,20090922,0.63,0.63,0.63,0.63,50000
8329,20090922,1.69,1.70,1.64,1.67,1450000
8331,20090922,1.09,1.09,1.09,1.07,50000
8340,20090922,0.16,0.16,0.16,0.16,0
8348,20090922,1.19,1.19,1.17,1.19,48000
DJI,20090922,9818.61,9818.69,9725.88,9778.86,172832256
HSI,20090922,21556.689,21704.141,21491.689,21701.141,0
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