0001,20090923,100.70,101.50,99.85,100.70,4087011
0002,20090923,52.35,52.70,52.30,52.60,2253634
0003,20090923,19.80,19.80,19.32,19.42,3920508
0004,20090923,40.90,40.95,40.00,40.30,4381857
0005,20090923,91.00,91.50,90.50,90.80,12414018
0006,20090923,42.90,42.90,42.55,42.70,1488607
0007,20090923,0.60,0.62,0.59,0.61,588000
0008,20090923,2.02,2.03,2.00,2.00,9193964
0009,20090923,0.192,0.228,0.192,0.226,27361000
0010,20090923,37.60,37.70,37.15,37.50,339674
0011,20090923,112.00,112.90,111.50,111.60,1541381
0012,20090923,51.05,52.70,51.05,52.30,3933935
0013,20090923,57.80,57.80,56.60,56.85,3148553
0014,20090923,19.92,20.15,19.74,19.78,659741
0015,20090923,0.62,0.64,0.62,0.63,1290000
0016,20090923,115.50,116.80,114.10,114.70,3651399
0017,20090923,16.92,16.98,16.60,16.66,3427903
0018,20090923,0.91,0.92,0.91,0.92,152000
0019,20090923,92.00,92.70,89.95,91.40,1184763
0020,20090923,25.00,25.00,24.00,24.30,630040
0021,20090923,0.95,1.01,0.94,0.97,10263100
0022,20090923,0.124,0.125,0.118,0.119,3046000
0023,20090923,28.50,28.80,28.00,28.35,4052631
0024,20090923,0.241,0.241,0.236,0.239,2022000
0025,20090923,5.68,5.74,5.68,5.74,42000
0026,20090923,57.80,57.80,57.80,57.80,0
0027,20090923,3.88,3.89,3.67,3.76,16010287
0028,20090923,4.56,4.80,4.53,4.72,994966
0029,20090923,1.65,1.65,1.61,1.63,34000
0030,20090923,3.00,3.24,2.89,3.03,8482000
0031,20090923,0.99,1.01,0.96,0.97,45926744
0032,20090923,7.80,7.98,7.80,7.97,70000
0033,20090923,1.10,1.10,1.02,1.08,28000
0034,20090923,8.09,8.15,8.00,8.14,1250000
0035,20090923,2.22,2.27,2.20,2.22,13719000
0036,20090923,1.12,1.30,1.09,1.29,1518000
0037,20090923,0.25,0.255,0.247,0.255,214000
0038,20090923,3.13,3.14,3.07,3.11,1960000
0039,20090923,0.385,0.405,0.385,0.405,522000
0040,20090923,0.83,0.83,0.83,0.83,20000
0041,20090923,18.76,18.86,18.76,18.84,47520
0042,20090923,1.83,1.88,1.83,1.84,924000
0043,20090923,0.315,0.315,0.30,0.31,1530000
0044,20090923,93.40,93.40,92.40,93.00,35923
0045,20090923,10.20,10.48,10.10,10.38,234297
0046,20090923,1.25,1.26,1.23,1.23,556000
0047,20090923,0.30,0.30,0.28,0.295,1676000
0048,20090923,0.66,0.66,0.66,0.66,0
0049,20090923,5.20,5.20,5.16,5.16,30000
0050,20090923,6.41,6.43,6.41,6.43,313000
0051,20090923,6.45,6.46,6.40,6.40,65090
0052,20090923,6.34,6.38,6.34,6.37,170500
0053,20090923,76.50,78.60,76.50,78.00,88675
0054,20090923,24.25,24.25,23.80,24.00,581822
0055,20090923,0.225,0.228,0.221,0.222,4750000
0056,20090923,1.15,1.18,1.15,1.17,4420000
0057,20090923,2.45,2.46,2.44,2.45,602000
0058,20090923,0.20,0.20,0.20,0.20,130000
0059,20090923,0.53,0.55,0.51,0.51,3634000
0060,20090923,0.91,0.91,0.91,0.91,0
0061,20090923,2.76,2.76,2.71,2.74,1174000
0062,20090923,23.00,23.00,22.85,22.90,30400
0063,20090923,0.164,0.164,0.164,0.174,30000
0064,20090923,0.53,0.53,0.52,0.52,30126000
0065,20090923,0.73,0.74,0.73,0.74,253600
0066,20090923,26.70,26.85,26.40,26.45,3829947
0067,20090923,3.35,3.35,3.08,3.12,33791000
0068,20090923,3.55,3.55,3.55,3.55,0
0069,20090923,14.42,14.92,14.38,14.70,4922600
0070,20090923,0.121,0.121,0.12,0.121,1764000
0071,20090923,8.00,8.24,8.00,8.24,80000
0072,20090923,1.29,1.33,1.29,1.29,1882000
0074,20090923,2.47,2.47,2.38,2.40,2126000
0075,20090923,1.46,1.46,1.46,1.46,0
0076,20090923,0.044,0.045,0.043,0.043,15146000
0077,20090923,1.19,1.19,1.18,1.19,60000
0078,20090923,2.73,2.78,2.73,2.74,1172000
0079,20090923,0.40,0.40,0.38,0.39,444000
0080,20090923,0.00,0.00,0.00,0.00,0
0081,20090923,3.75,3.75,3.75,3.75,0
0082,20090923,1.82,1.83,1.69,1.71,85796000
0083,20090923,14.60,14.60,14.28,14.30,3251186
0084,20090923,0.50,0.50,0.50,0.50,0
0085,20090923,1.03,1.03,1.03,1.01,4000
0086,20090923,6.40,6.40,6.29,6.29,32212
0087,20090923,17.10,17.18,16.76,16.90,510000
0088,20090923,4.06,4.10,4.05,4.08,54000
0089,20090923,2.76,2.76,2.76,2.76,0
0090,20090923,2.20,2.20,2.15,2.17,1228000
0091,20090923,0.109,0.112,0.107,0.109,38200000
0092,20090923,0.285,0.285,0.28,0.285,3392000
0093,20090923,1.10,1.10,1.07,1.08,188000
0094,20090923,2.23,2.30,2.12,2.24,1032000
0095,20090923,0.315,0.315,0.315,0.315,0
0096,20090923,153.50,153.50,153.50,153.50,0
0097,20090923,0.64,0.64,0.63,0.64,3696000
0098,20090923,1.79,1.79,1.75,1.75,71000
0099,20090923,1.00,1.02,1.00,1.01,151000
0100,20090923,3.20,3.20,3.04,3.06,1223000
0101,20090923,27.00,27.40,27.00,27.25,3388107
0102,20090923,1.55,1.55,1.55,1.55,44000
0103,20090923,0.76,0.76,0.75,0.75,616000
0104,20090923,0.80,0.80,0.80,0.80,101000
0105,20090923,17.20,17.20,17.20,17.20,0
0106,20090923,0.29,0.295,0.285,0.285,2524000
0107,20090923,3.12,3.16,3.11,3.16,1710000
0108,20090923,3.12,3.12,2.93,2.93,82000
0109,20090923,1.05,1.05,0.98,1.00,4306000
0110,20090923,0.35,0.38,0.35,0.38,1344000
0111,20090923,1.93,2.00,1.90,1.97,318000
0112,20090923,1.56,1.56,1.56,1.56,0
0113,20090923,3.87,3.87,3.84,3.85,108500
0114,20090923,0.85,0.85,0.85,0.85,270000
0115,20090923,0.12,0.12,0.12,0.12,0
0116,20090923,6.50,6.50,6.31,6.38,936000
0117,20090923,0.55,0.55,0.55,0.55,10000
0118,20090923,0.70,0.70,0.66,0.66,452000
0119,20090923,9.25,9.82,9.25,9.71,49438728
0120,20090923,0.265,0.265,0.265,0.265,0
0121,20090923,0.128,0.131,0.126,0.13,710000
0122,20090923,0.39,0.40,0.39,0.40,210000
0123,20090923,1.40,1.41,1.37,1.38,28656000
0124,20090923,1.31,1.31,1.28,1.30,668000
0125,20090923,2.80,2.80,2.78,2.78,76000
0126,20090923,1.59,1.59,1.46,1.51,3350000
0127,20090923,13.42,13.54,13.30,13.44,387500
0128,20090923,0.365,0.37,0.345,0.36,2988000
0129,20090923,0.97,0.98,0.96,0.98,636171
0130,20090923,0.90,0.90,0.90,0.90,92000
0131,20090923,2.32,2.35,2.30,2.35,427000
0132,20090923,0.20,0.205,0.20,0.205,540000
0133,20090923,16.38,16.42,16.12,16.22,104000
0135,20090923,6.07,6.11,5.97,6.07,10857309
0136,20090923,1.16,1.18,1.04,1.05,2882000
0137,20090923,2.41,2.42,2.40,2.42,329000
0138,20090923,0.79,0.80,0.79,0.82,89000
0139,20090923,0.147,0.157,0.138,0.14,5360000
0140,20090923,0.15,0.15,0.15,0.15,0
0141,20090923,0.66,0.66,0.66,0.66,0
0142,20090923,5.46,5.47,4.80,5.33,2107491
0143,20090923,0.048,0.048,0.048,0.045,100000
0144,20090923,27.40,27.60,27.00,27.05,3821321
0145,20090923,1.85,1.86,1.85,1.86,5000
0146,20090923,1.68,1.69,1.68,1.68,73000
0147,20090923,1.29,1.50,1.28,1.33,12655000
0148,20090923,28.95,28.95,28.00,28.40,702114
0149,20090923,0.178,0.18,0.17,0.175,13290000
0151,20090923,4.43,4.58,4.34,4.53,46943476
0152,20090923,0.56,0.56,0.55,0.56,17144888
0154,20090923,0.99,0.99,0.95,0.97,1046000
0155,20090923,0.112,0.115,0.107,0.107,17959000
0156,20090923,0.169,0.169,0.164,0.167,8966000
0157,20090923,1.39,1.39,1.39,1.39,60000
0158,20090923,65.00,65.00,65.00,65.00,0
0159,20090923,1.18,1.19,1.18,1.19,222600
0160,20090923,2.34,2.34,2.33,2.33,128000
0161,20090923,2.07,2.09,2.01,2.09,1048000
0162,20090923,0.35,0.35,0.32,0.33,1816000
0163,20090923,1.37,1.37,1.32,1.36,378000
0164,20090923,1.02,1.02,0.86,0.87,13672265
0165,20090923,19.20,19.38,18.62,18.74,6879553
0166,20090923,0.375,0.38,0.355,0.365,75132000
0167,20090923,0.21,0.217,0.204,0.205,1896000
0168,20090923,28.75,29.40,28.75,29.20,844100
0169,20090923,0.355,0.355,0.35,0.35,38000
0170,20090923,5.05,5.05,5.05,5.05,0
0171,20090923,1.27,1.31,1.27,1.30,2564000
0172,20090923,0.51,0.52,0.50,0.50,1322250
0173,20090923,2.88,2.90,2.72,2.74,14288364
0174,20090923,0.65,0.65,0.65,0.65,0
0175,20090923,2.25,2.25,2.07,2.13,279081792
0176,20090923,0.178,0.178,0.178,0.178,190000
0177,20090923,6.45,6.59,6.45,6.49,10867000
0178,20090923,3.52,3.52,3.37,3.39,964000
0179,20090923,3.62,3.64,3.45,3.48,11699500
0180,20090923,0.385,0.385,0.385,0.385,496000
0181,20090923,0.51,0.51,0.51,0.51,27600
0182,20090923,0.73,0.78,0.72,0.77,117083000
0183,20090923,4.90,4.90,4.90,4.90,0
0184,20090923,3.57,3.59,3.50,3.51,664000
0185,20090923,0.088,0.09,0.086,0.089,760000
0186,20090923,0.68,0.68,0.68,0.68,0
0187,20090923,1.98,1.98,1.91,1.93,46000
0188,20090923,0.17,0.18,0.17,0.18,18000
0189,20090923,0.83,0.83,0.80,0.80,766000
0190,20090923,0.66,0.66,0.63,0.63,16578045
0191,20090923,0.40,0.40,0.39,0.395,1300000
0192,20090923,0.01,0.01,0.01,0.01,0
0193,20090923,0.04,0.041,0.039,0.04,76980000
0194,20090923,6.70,6.70,6.60,6.69,128000
0195,20090923,2.32,2.32,2.30,2.30,196000
0196,20090923,1.68,1.69,1.66,1.69,1548000
0197,20090923,0.56,0.56,0.53,0.54,42637000
0198,20090923,0.295,0.305,0.29,0.29,4878142
0199,20090923,1.24,1.27,1.22,1.27,464600
0200,20090923,5.91,5.97,5.70,5.81,15743000
0201,20090923,0.139,0.139,0.132,0.133,2396000
0202,20090923,0.081,0.088,0.081,0.083,201735008
0203,20090923,3.40,3.44,3.38,3.41,27517348
0204,20090923,1.41,1.45,1.41,1.44,606000
0205,20090923,0.22,0.22,0.213,0.213,908000
0207,20090923,0.74,0.74,0.74,0.74,0
0208,20090923,1.40,1.42,1.37,1.40,10080000
0209,20090923,0.58,0.58,0.57,0.57,876000
0210,20090923,5.31,5.40,5.31,5.37,5798000
0211,20090923,0.016,0.016,0.016,0.016,0
0212,20090923,10.70,10.70,10.70,10.70,4000
0213,20090923,0.42,0.425,0.42,0.425,568000
0214,20090923,0.80,0.80,0.80,0.81,16000
0215,20090923,1.29,1.29,1.26,1.27,797761
0216,20090923,0.94,0.95,0.94,0.95,64000
0217,20090923,0.58,0.58,0.55,0.56,5620000
0218,20090923,3.87,3.90,3.80,3.82,1775000
0219,20090923,0.78,0.78,0.78,0.78,2000
0220,20090923,4.39,4.39,4.20,4.28,3435000
0221,20090923,0.255,0.26,0.255,0.26,7528000
0222,20090923,3.50,3.50,3.42,3.42,492000
0223,20090923,0.435,0.435,0.435,0.435,0
0224,20090923,0.58,0.58,0.58,0.58,0
0225,20090923,4.46,4.46,4.46,4.46,0
0226,20090923,2.81,2.86,2.76,2.79,537400
0227,20090923,1.08,1.10,1.07,1.09,4088000
0228,20090923,0.455,0.49,0.435,0.46,140406000
0229,20090923,0.72,0.72,0.71,0.71,79000
0230,20090923,2.11,2.22,2.04,2.12,27435968
0231,20090923,0.155,0.155,0.15,0.15,520000
0232,20090923,0.32,0.32,0.305,0.305,13554000
0233,20090923,0.80,0.80,0.78,0.80,10460000
0234,20090923,0.14,0.143,0.138,0.14,1032000
0235,20090923,0.29,0.29,0.275,0.275,18080000
0236,20090923,1.12,1.14,1.12,1.14,32000
0237,20090923,4.25,4.25,4.25,4.25,0
0239,20090923,1.40,1.41,1.38,1.38,150000
0240,20090923,0.26,0.275,0.255,0.265,1030000
0241,20090923,0.227,0.227,0.21,0.215,5728000
0242,20090923,6.60,6.61,6.35,6.43,6879577
0243,20090923,0.33,0.33,0.305,0.305,434000
0244,20090923,0.255,0.255,0.255,0.255,20000
0245,20090923,0.081,0.083,0.08,0.081,5400000
0246,20090923,12.30,12.36,11.70,11.92,6865400
0247,20090923,29.50,30.00,29.50,30.00,4000
0248,20090923,0.24,0.24,0.24,0.241,52000
0250,20090923,0.042,0.047,0.042,0.047,1160000
0251,20090923,3.47,3.47,3.47,3.47,20000
0252,20090923,1.62,1.62,1.62,1.62,0
0253,20090923,0.89,0.89,0.89,0.89,0
0254,20090923,0.192,0.197,0.191,0.192,2690000
0255,20090923,3.44,3.46,3.44,3.38,44000
0256,20090923,0.83,0.83,0.80,0.81,7614000
0257,20090923,3.19,3.25,3.17,3.20,2389000
0258,20090923,3.55,3.55,3.44,3.45,672000
0259,20090923,0.60,0.60,0.60,0.60,16000
0260,20090923,0.255,0.265,0.255,0.255,1900000
0261,20090923,0.01,0.01,0.01,0.01,51200000
0262,20090923,0.50,0.50,0.50,0.50,30000
0263,20090923,0.16,0.16,0.158,0.158,12600000
0264,20090923,0.57,0.57,0.57,0.57,0
0265,20090923,0.485,0.485,0.485,0.48,10000
0266,20090923,6.40,6.40,6.40,6.40,6000
0267,20090923,22.05,22.40,22.00,22.10,5063751
0268,20090923,1.38,1.38,1.28,1.33,11416000
0269,20090923,0.14,0.14,0.136,0.137,22601500
0270,20090923,3.81,3.86,3.80,3.84,6949260
0271,20090923,0.59,0.59,0.59,0.60,11880
0272,20090923,4.74,4.76,4.67,4.71,11075345
0273,20090923,1.16,1.20,1.07,1.11,12426411
0274,20090923,0.33,0.33,0.325,0.33,15058000
0275,20090923,0.50,0.50,0.495,0.495,471746
0276,20090923,2.82,2.82,2.77,2.79,4899300
0277,20090923,3.45,3.45,3.45,3.45,0
0278,20090923,2.16,2.16,2.16,2.16,48000
0279,20090923,0.91,0.91,0.90,0.91,269453
0280,20090923,0.86,0.86,0.85,0.85,82000
0281,20090923,0.32,0.32,0.30,0.305,1240000
0282,20090923,0.96,0.98,0.96,0.98,1220200
0283,20090923,3.04,3.04,3.02,3.02,44000
0285,20090923,4.39,4.46,4.39,4.44,3700500
0286,20090923,0.335,0.355,0.335,0.335,5044267
0287,20090923,3.58,3.58,3.58,3.58,0
0288,20090923,0.76,0.82,0.70,0.71,2700000
0289,20090923,10.50,10.50,10.48,10.48,37000
0290,20090923,0.43,0.43,0.41,0.415,352000
0291,20090923,22.30,23.20,22.30,23.15,3780810
0292,20090923,0.415,0.435,0.405,0.41,398556
0293,20090923,13.18,13.28,12.98,13.10,4682207
0294,20090923,1.50,1.52,1.50,1.52,123000
0295,20090923,0.045,0.046,0.045,0.045,15504000
0296,20090923,0.85,0.88,0.85,0.87,535000
0297,20090923,3.57,3.63,3.51,3.51,13720300
0298,20090923,0.40,0.40,0.385,0.385,2214081
0299,20090923,0.86,0.87,0.85,0.87,636000
0300,20090923,6.62,6.77,6.50,6.69,466000
0302,20090923,76.45,77.70,76.45,77.15,63062
0303,20090923,67.55,68.00,67.30,67.50,96000
0304,20090923,1.50,1.50,1.50,1.50,0
0305,20090923,0.86,0.86,0.86,0.86,0
0306,20090923,1.09,1.09,1.06,1.06,124000
0307,20090923,0.113,0.115,0.108,0.113,6479200
0308,20090923,1.61,1.62,1.59,1.62,24981000
0309,20090923,0.285,0.285,0.265,0.28,274000
0310,20090923,0.90,0.90,0.90,0.90,0
0311,20090923,0.73,0.74,0.73,0.73,217000
0313,20090923,0.435,0.435,0.425,0.425,6190000
0315,20090923,6.35,6.45,6.30,6.37,76500
0316,20090923,42.25,42.85,41.60,42.20,1126473
0317,20090923,15.46,15.50,15.16,15.28,804500
0318,20090923,0.177,0.179,0.17,0.172,36815000
0319,20090923,1.52,1.54,1.52,1.54,180000
0320,20090923,0.65,0.65,0.65,0.65,0
0321,20090923,6.70,6.77,6.66,6.69,1438000
0322,20090923,14.98,15.20,14.98,15.12,1392976
0323,20090923,5.05,5.10,4.97,5.00,25835730
0326,20090923,0.175,0.177,0.173,0.177,4264700
0328,20090923,2.48,2.49,2.46,2.48,316000
0329,20090923,0.151,0.158,0.15,0.156,5428000
0330,20090923,53.20,54.80,53.20,54.45,5955064
0332,20090923,0.113,0.118,0.113,0.116,1506000
0333,20090923,0.37,0.37,0.35,0.355,1450000
0334,20090923,0.285,0.30,0.285,0.30,1494000
0335,20090923,0.92,0.96,0.91,0.96,116000
0336,20090923,8.04,8.19,7.20,7.99,3047872
0337,20090923,3.90,3.90,3.80,3.80,2225000
0338,20090923,3.50,3.50,3.37,3.41,11993000
0339,20090923,0.38,0.405,0.38,0.405,20000
0340,20090923,0.37,0.375,0.365,0.37,11798000
0341,20090923,16.48,16.82,16.46,16.80,1263517
0342,20090923,0.86,0.89,0.83,0.89,14224800
0343,20090923,0.44,0.44,0.435,0.44,276600
0345,20090923,4.85,4.85,4.60,4.61,19818000
0346,20090923,0.66,0.66,0.64,0.65,14090000
0347,20090923,15.98,15.98,15.54,15.62,10412657
0348,20090923,0.215,0.235,0.197,0.199,6164000
0349,20090923,18.18,18.18,17.82,18.00,1013830
0350,20090923,2.40,2.40,2.33,2.34,2388000
0351,20090923,0.181,0.182,0.168,0.172,77400000
0352,20090923,0.36,0.36,0.36,0.36,0
0353,20090923,0.126,0.13,0.123,0.13,43082000
0355,20090923,0.435,0.44,0.435,0.435,6204600
0356,20090923,0.48,0.48,0.48,0.48,0
0357,20090923,5.48,5.51,5.39,5.51,129000
0358,20090923,18.60,18.70,18.10,18.26,15068065
0359,20090923,0.70,0.70,0.64,0.65,1952000
0360,20090923,1.79,1.82,1.78,1.82,296000
0361,20090923,0.37,0.445,0.37,0.40,5114000
0362,20090923,0.184,0.184,0.176,0.18,23020000
0363,20090923,36.80,36.80,36.00,36.20,1870111
0364,20090923,0.335,0.335,0.335,0.335,172000
0365,20090923,0.239,0.239,0.239,0.239,0
0366,20090923,4.14,4.24,4.14,4.20,514000
0367,20090923,0.64,0.64,0.62,0.63,700000
0368,20090923,3.52,3.55,3.45,3.48,8573200
0369,20090923,2.24,2.24,2.18,2.21,472933
0370,20090923,0.044,0.044,0.042,0.042,17988000
0371,20090923,1.56,1.56,1.51,1.53,8709000
0372,20090923,0.455,0.47,0.445,0.445,526865
0373,20090923,18.68,18.70,18.68,18.70,8000
0374,20090923,1.90,1.90,1.90,1.90,10000
0375,20090923,5.10,5.13,5.00,5.11,108000
0376,20090923,0.10,0.10,0.10,0.10,0
0377,20090923,0.98,1.00,0.98,1.00,88000
0378,20090923,1.71,1.77,1.71,1.77,40000
0379,20090923,0.35,0.35,0.30,0.315,11190000
0380,20090923,0.065,0.065,0.064,0.064,4320000
0381,20090923,0.231,0.232,0.215,0.222,2680000
0382,20090923,0.275,0.285,0.275,0.28,3260000
0383,20090923,1.20,1.26,1.20,1.26,149000
0384,20090923,2.61,2.73,2.61,2.71,22315400
0385,20090923,0.36,0.365,0.33,0.345,3379200
0386,20090923,6.85,6.88,6.79,6.86,71004000
0387,20090923,0.55,0.55,0.54,0.54,36000
0388,20090923,147.20,149.80,147.00,148.00,2837571
0390,20090923,7.04,7.04,6.93,6.98,14379801
0391,20090923,0.47,0.48,0.47,0.47,1374000
0392,20090923,42.40,42.45,41.65,41.70,662871
0393,20090923,2.47,2.49,2.47,2.48,134000
0395,20090923,11.60,11.74,11.16,11.66,3011600
0396,20090923,1.22,1.22,1.20,1.20,130000
0397,20090923,0.52,0.53,0.495,0.51,30596400
0398,20090923,1.59,1.59,1.54,1.54,506000
0399,20090923,0.405,0.405,0.395,0.395,6324400
0402,20090923,0.365,0.37,0.365,0.37,2110000
0403,20090923,0.64,0.65,0.63,0.63,482000
0404,20090923,0.77,0.78,0.77,0.77,974000
0405,20090923,2.86,2.93,2.86,2.89,695075
0406,20090923,1.16,1.16,1.13,1.14,762000
0408,20090923,4.50,4.65,4.50,4.64,220000
0409,20090923,0.42,0.42,0.42,0.42,0
0410,20090923,4.21,4.26,4.16,4.17,11628446
0411,20090923,3.79,3.79,3.71,3.76,161000
0412,20090923,0.69,0.69,0.54,0.56,32154000
0413,20090923,0.365,0.365,0.345,0.345,1112000
0416,20090923,3.36,3.36,3.36,3.36,0
0417,20090923,2.15,2.15,2.15,2.15,22000
0418,20090923,0.38,0.38,0.37,0.37,1424000
0419,20090923,0.046,0.046,0.045,0.046,11200000
0420,20090923,1.05,1.05,1.01,1.03,1566000
0422,20090923,1.16,1.21,1.13,1.21,5462000
0423,20090923,1.64,1.64,1.64,1.64,10000
0425,20090923,6.77,6.80,6.64,6.64,878000
0426,20090923,0.25,0.25,0.25,0.25,0
0428,20090923,5.04,5.05,5.04,5.05,560000
0430,20090923,0.114,0.114,0.105,0.105,1000000
0431,20090923,0.40,0.40,0.40,0.40,24000
0432,20090923,2.10,2.10,2.07,2.09,399000
0433,20090923,0.52,0.52,0.51,0.51,4450625
0435,20090923,2.05,2.05,2.03,2.05,5152000
0438,20090923,0.59,0.59,0.57,0.57,1424000
0439,20090923,0.025,0.025,0.025,0.025,0
0440,20090923,44.55,45.00,44.50,45.00,108800
0444,20090923,0.62,0.62,0.62,0.64,18000
0448,20090923,0.485,0.495,0.465,0.47,3485036
0449,20090923,3.38,3.83,3.32,3.70,6736000
0450,20090923,2.18,2.19,2.15,2.15,160000
0451,20090923,1.55,1.55,1.55,1.55,0
0455,20090923,0.59,0.60,0.59,0.60,48000
0456,20090923,0.265,0.265,0.265,0.265,0
0457,20090923,0.73,0.73,0.73,0.73,0
0458,20090923,1.43,1.43,1.43,1.43,0
0462,20090923,0.80,0.81,0.75,0.77,9256000
0464,20090923,0.415,0.44,0.415,0.44,532000
0467,20090923,0.46,0.46,0.43,0.44,666000
0469,20090923,0.20,0.20,0.20,0.20,0
0471,20090923,0.127,0.136,0.123,0.129,52175000
0472,20090923,0.47,0.48,0.46,0.47,5340000
0474,20090923,1.08,1.19,1.08,1.14,16340000
0475,20090923,0.475,0.48,0.475,0.475,90000
0476,20090923,0.48,0.49,0.47,0.47,1422000
0477,20090923,0.85,0.85,0.84,0.84,584000
0479,20090923,0.025,0.025,0.025,0.025,0
0480,20090923,3.28,3.31,3.21,3.23,928000
0482,20090923,1.22,1.24,1.20,1.20,232000
0483,20090923,1.45,1.45,1.45,1.45,50000
0485,20090923,0.325,0.325,0.32,0.32,1070000
0487,20090923,0.37,0.37,0.36,0.36,1696000
0488,20090923,0.139,0.142,0.137,0.137,44662000
0489,20090923,8.28,8.30,8.06,8.09,20092328
0491,20090923,0.039,0.041,0.039,0.041,4661635
0493,20090923,2.23,2.23,2.10,2.12,194413504
0494,20090923,29.80,30.80,29.80,30.70,15062339
0495,20090923,0.191,0.191,0.191,0.191,0
0496,20090923,1.32,1.33,1.23,1.26,1285000
0497,20090923,0.209,0.217,0.206,0.208,111270000
0498,20090923,0.35,0.355,0.345,0.35,12294000
0499,20090923,0.99,0.99,0.99,0.99,7100
0500,20090923,0.65,0.65,0.62,0.63,2379589
0501,20090923,0.00,0.00,0.00,0.00,0
0502,20090923,0.58,0.58,0.58,0.58,0
0504,20090923,0.04,0.04,0.04,0.04,50000
0505,20090923,1.21,1.21,1.16,1.18,1277000
0506,20090923,5.25,5.41,5.22,5.40,1660588
0508,20090923,1.60,1.60,1.60,1.60,0
0509,20090923,0.295,0.30,0.295,0.295,1200000
0511,20090923,33.05,33.25,33.00,33.10,1471457
0512,20090923,0.60,0.62,0.60,0.62,310000
0513,20090923,1.28,1.29,1.28,1.29,46000
0515,20090923,0.70,0.70,0.70,0.70,10000
0516,20090923,0.16,0.165,0.16,0.164,498000
0517,20090923,3.50,3.52,3.43,3.44,5489469
0518,20090923,1.50,1.51,1.50,1.51,106400
0519,20090923,0.28,0.28,0.28,0.28,0
0521,20090923,0.59,0.60,0.58,0.58,1042000
0522,20090923,51.05,54.80,51.05,54.40,1131038
0524,20090923,0.45,0.45,0.445,0.445,1015800
0525,20090923,3.34,3.35,3.28,3.30,2058776
0526,20090923,0.197,0.20,0.195,0.195,720000
0527,20090923,0.39,0.39,0.39,0.39,0
0528,20090923,0.345,0.345,0.345,0.345,0
0528,20090923,0.345,0.345,0.345,0.345,0
0529,20090923,1.28,1.28,1.28,1.28,0
0530,20090923,1.25,1.25,1.25,1.25,0
0531,20090923,1.53,1.59,1.53,1.56,1621000
0532,20090923,0.74,0.79,0.74,0.79,32000
0533,20090923,1.96,2.01,1.96,1.99,415000
0535,20090923,0.148,0.148,0.139,0.141,5400000
0536,20090923,0.92,0.93,0.92,0.93,2082000
0538,20090923,6.00,6.85,5.99,6.79,7076968
0539,20090923,1.16,1.17,1.15,1.17,806000
0542,20090923,0.07,0.07,0.067,0.07,304000
0543,20090923,1.83,1.83,1.80,1.81,728000
0544,20090923,0.042,0.042,0.041,0.042,13640000
0546,20090923,2.95,2.95,2.88,2.92,1046000
0547,20090923,0.164,0.184,0.164,0.181,32969000
0548,20090923,3.88,3.90,3.83,3.87,1145249
0549,20090923,0.67,0.67,0.67,0.67,380000
0550,20090923,0.91,1.01,0.91,1.00,210000
0551,20090923,20.20,20.80,20.20,20.55,783850
0552,20090923,4.46,4.46,4.30,4.39,18744072
0553,20090923,2.01,2.03,1.96,2.03,302000
0554,20090923,0.31,0.315,0.31,0.315,16000
0555,20090923,0.74,0.74,0.71,0.72,12475000
0556,20090923,1.25,1.25,1.25,1.25,2000
0557,20090923,0.66,0.66,0.66,0.66,0
0558,20090923,0.60,0.68,0.60,0.64,137500
0559,20090923,0.41,0.415,0.405,0.41,1230000
0560,20090923,1.12,1.13,1.12,1.12,500000
0563,20090923,4.95,4.95,4.95,4.95,0
0565,20090923,0.235,0.235,0.235,0.235,325000
0566,20090923,1.30,1.30,1.30,1.30,0
0567,20090923,0.52,0.56,0.52,0.56,136000
0568,20090923,0.88,0.89,0.86,0.87,1272000
0568,20090923,0.88,0.89,0.86,0.87,1272000
0569,20090923,4.34,4.40,4.28,4.40,1184000
0570,20090923,0.76,0.76,0.73,0.74,594000
0571,20090923,1.34,1.34,1.25,1.26,2742000
0572,20090923,0.29,0.29,0.29,0.29,0
0573,20090923,2.48,2.75,2.46,2.68,1206000
0575,20090923,0.249,0.249,0.245,0.248,3251000
0576,20090923,7.17,7.25,7.06,7.16,12556458
0577,20090923,0.57,0.57,0.57,0.57,0
0578,20090923,0.61,0.61,0.59,0.60,9626000
0581,20090923,2.25,2.26,2.21,2.24,98000
0582,20090923,1.60,1.60,1.60,1.60,20000
0583,20090923,1.26,1.29,1.25,1.27,1322000
0585,20090923,0.48,0.485,0.46,0.46,28838586
0586,20090923,0.00,0.00,0.00,0.00,0
0587,20090923,1.32,1.32,1.25,1.29,2212000
0588,20090923,2.89,2.93,2.80,2.82,4124000
0589,20090923,19.26,19.26,18.58,18.74,299000
0590,20090923,3.90,4.04,3.90,4.04,772000
0592,20090923,0.415,0.415,0.40,0.41,3290000
0593,20090923,3.90,3.90,3.90,3.90,100975
0595,20090923,0.415,0.42,0.415,0.42,400000
0597,20090923,0.182,0.183,0.181,0.182,22035000
0598,20090923,1.95,1.97,1.92,1.95,4758072
0599,20090923,0.74,0.74,0.74,0.74,84800
0600,20090923,0.25,0.25,0.25,0.25,500000
0601,20090923,0.228,0.235,0.228,0.235,202000
0602,20090923,0.355,0.36,0.355,0.36,57500
0603,20090923,0.54,0.56,0.54,0.54,25060000
0604,20090923,3.22,3.23,3.17,3.19,16998118
0605,20090923,0.36,0.37,0.36,0.37,1206000
0606,20090923,6.80,6.88,6.65,6.77,14159872
0607,20090923,0.48,0.48,0.48,0.48,0
0608,20090923,1.74,1.75,1.74,1.76,1969000
0609,20090923,0.49,0.49,0.49,0.49,0
0610,20090923,1.37,1.37,1.37,1.37,0
0611,20090923,1.15,1.17,1.15,1.16,7178000
0612,20090923,0.109,0.109,0.102,0.106,744000
0613,20090923,0.105,0.105,0.099,0.102,31198000
0616,20090923,0.059,0.063,0.059,0.062,5479700
0617,20090923,1.72,1.74,1.71,1.73,231125
0618,20090923,0.235,0.235,0.234,0.236,228000
0619,20090923,0.088,0.088,0.079,0.08,7600000
0620,20090923,0.042,0.042,0.042,0.042,3280000
0621,20090923,2.20,2.20,2.07,2.09,1432000
0622,20090923,0.118,0.119,0.117,0.117,2615543
0623,20090923,1.43,1.52,1.43,1.51,3434000
0625,20090923,2.85,2.86,2.84,2.86,358000
0626,20090923,4.05,4.05,4.00,4.01,374000
0627,20090923,0.014,0.014,0.014,0.014,0
0628,20090923,0.30,0.30,0.28,0.29,10252000
0629,20090923,1.14,1.14,1.07,1.08,100000
0630,20090923,0.58,0.69,0.58,0.68,74836000
0632,20090923,0.58,0.68,0.58,0.64,4771000
0633,20090923,1.75,1.75,1.67,1.69,21116000
0635,20090923,2.30,2.44,2.30,2.41,571000
0636,20090923,3.43,3.46,3.38,3.39,1464000
0637,20090923,0.86,0.89,0.86,0.87,70000
0638,20090923,1.41,1.45,1.41,1.45,72000
0639,20090923,5.67,5.70,5.44,5.46,41145800
0641,20090923,2.11,2.11,2.11,2.11,0
0643,20090923,0.335,0.37,0.335,0.35,4948000
0645,20090923,0.55,0.55,0.54,0.54,240000
0646,20090923,0.175,0.175,0.175,0.175,0
0647,20090923,0.155,0.158,0.155,0.157,30000
0648,20090923,0.065,0.065,0.063,0.064,32942000
0650,20090923,0.445,0.485,0.445,0.46,450000
0651,20090923,0.45,0.45,0.395,0.405,29453800
0653,20090923,5.40,5.42,5.28,5.35,219000
0655,20090923,0.69,0.69,0.68,0.69,196000
0656,20090923,6.08,6.08,5.66,5.68,20184340
0657,20090923,0.201,0.201,0.20,0.20,1498000
0658,20090923,16.80,16.82,16.14,16.32,9225180
0659,20090923,15.20,15.20,14.80,14.92,295230
0660,20090923,0.171,0.176,0.166,0.172,1900000
0661,20090923,0.86,0.88,0.85,0.87,19250000
0662,20090923,2.50,2.55,2.50,2.55,234000
0663,20090923,0.203,0.203,0.203,0.203,0
0665,20090923,3.07,3.10,3.01,3.02,1067422
0666,20090923,0.206,0.21,0.205,0.21,1900000
0667,20090923,1.46,1.48,1.45,1.48,432000
0668,20090923,2.00,2.05,1.99,2.01,1304000
0669,20090923,6.88,6.88,6.80,6.82,4955296
0670,20090923,2.66,2.70,2.60,2.64,6555096
0672,20090923,3.26,3.28,3.22,3.27,1177000
0673,20090923,0.42,0.48,0.41,0.42,57000
0674,20090923,0.30,0.305,0.295,0.30,103040000
0675,20090923,0.275,0.30,0.27,0.295,176000
0676,20090923,1.34,1.34,1.34,1.34,0
0677,20090923,0.36,0.37,0.36,0.37,142000
0678,20090923,2.05,2.05,1.95,1.99,928000
0679,20090923,0.38,0.38,0.38,0.38,0
0680,20090923,0.074,0.075,0.073,0.074,19250000
0681,20090923,0.255,0.28,0.25,0.27,16186000
0682,20090923,4.90,5.04,4.89,4.97,3606296
0683,20090923,39.45,40.50,39.45,40.15,1464237
0684,20090923,1.45,1.45,1.43,1.43,306000
0685,20090923,1.20,1.20,0.92,1.20,29000
0686,20090923,0.83,0.83,0.83,0.78,22000
0687,20090923,1.14,1.14,1.10,1.14,1052921
0688,20090923,16.90,17.00,16.66,16.68,20389652
0689,20090923,0.295,0.30,0.285,0.295,14060800
0690,20090923,0.62,0.65,0.62,0.65,5971169
0691,20090923,5.57,5.67,5.40,5.65,16189000
0692,20090923,0.26,0.26,0.26,0.26,0
0693,20090923,1.57,1.57,1.57,1.57,0
0694,20090923,4.85,4.98,4.85,4.93,7496827
0696,20090923,5.97,5.97,5.80,5.89,3414600
0697,20090923,1.42,1.44,1.40,1.41,30480000
0698,20090923,0.228,0.228,0.225,0.225,2070000
0700,20090923,129.30,129.60,128.20,129.20,2032302
0701,20090923,0.215,0.215,0.205,0.207,1596000
0702,20090923,0.241,0.249,0.24,0.246,6630000
0703,20090923,0.47,0.495,0.47,0.49,2430000
0704,20090923,0.39,0.395,0.39,0.395,810000
0705,20090923,2.07,2.10,1.92,2.10,318000
0706,20090923,0.335,0.375,0.335,0.355,2040000
0707,20090923,0.315,0.325,0.315,0.32,88000
0708,20090923,0.29,0.29,0.285,0.29,555000
0709,20090923,1.98,2.00,1.95,1.96,1136000
0710,20090923,2.60,2.61,2.57,2.57,88000
0711,20090923,0.495,0.50,0.495,0.495,116000
0713,20090923,0.21,0.21,0.21,0.21,0
0715,20090923,0.57,0.57,0.56,0.57,458000
0716,20090923,1.45,1.45,1.42,1.43,3371942
0717,20090923,0.40,0.415,0.40,0.405,5130000
0718,20090923,0.39,0.405,0.385,0.405,1177500
0719,20090923,2.45,2.46,2.40,2.46,964000
0720,20090923,0.50,0.67,0.495,0.67,17162760
0721,20090923,0.108,0.119,0.108,0.118,5930000
0722,20090923,2.18,2.18,2.18,2.18,0
0723,20090923,0.074,0.074,0.072,0.073,46600000
0724,20090923,0.38,0.38,0.38,0.38,0
0725,20090923,0.65,0.65,0.65,0.65,20000
0726,20090923,0.44,0.465,0.43,0.44,64000
0727,20090923,0.60,0.60,0.59,0.59,4150000
0728,20090923,3.81,3.87,3.73,3.79,159399424
0729,20090923,0.108,0.108,0.108,0.108,500000
0730,20090923,0.42,0.42,0.42,0.42,250000
0731,20090923,0.80,0.81,0.80,0.80,362000
0732,20090923,8.70,8.70,8.46,8.54,114000
0733,20090923,2.10,2.12,2.03,2.08,1106000
0735,20090923,0.49,0.52,0.48,0.50,25920000
0736,20090923,0.125,0.13,0.125,0.13,46860000
0737,20090923,4.84,4.85,4.80,4.80,904840
0738,20090923,1.01,1.04,1.01,1.04,34000
0739,20090923,2.11,2.16,2.08,2.10,1628000
0743,20090923,5.27,5.27,5.16,5.19,4410500
0745,20090923,0.16,0.16,0.15,0.16,144000
0746,20090923,1.89,1.90,1.89,1.89,568000
0747,20090923,0.60,0.60,0.60,0.60,0
0749,20090923,0.15,0.15,0.15,0.15,0
0750,20090923,3.67,3.76,3.68,3.70,4012000
0751,20090923,3.12,3.15,3.01,3.14,9160000
0752,20090923,1.16,1.17,1.15,1.15,771061
0753,20090923,4.75,4.75,4.63,4.65,8350872
0754,20090923,14.24,14.24,13.70,13.80,2290201
0755,20090923,0.31,0.31,0.30,0.305,14340000
0756,20090923,0.95,0.98,0.89,0.97,692000
0757,20090923,2.07,2.16,2.07,2.09,8541000
0758,20090923,0.27,0.27,0.26,0.27,360000
0759,20090923,0.188,0.188,0.188,0.188,6000
0760,20090923,0.55,0.58,0.55,0.56,7710000
0761,20090923,0.18,0.18,0.174,0.175,9430000
0762,20090923,11.04,11.30,10.98,11.22,31004268
0763,20090923,40.00,40.40,39.35,39.60,937917
0764,20090923,0.52,0.52,0.52,0.52,10000
0765,20090923,0.59,0.60,0.55,0.59,580000
0766,20090923,0.28,0.29,0.28,0.29,9850000
0767,20090923,0.15,0.15,0.146,0.146,240000
0768,20090923,0.064,0.064,0.064,0.064,100000
0769,20090923,1.79,1.84,1.69,1.73,36198000
0770,20090923,1.60,1.60,1.60,1.60,0
0771,20090923,1.61,1.62,1.58,1.60,994000
0773,20090923,8.12,8.38,8.12,8.14,2189400
0789,20090923,0.69,0.70,0.68,0.70,3792000
0794,20090923,1.25,1.25,1.20,1.20,70000
0800,20090923,3.43,3.54,3.43,3.51,1398000
0802,20090923,11.02,11.10,10.60,10.70,1045436
0806,20090923,3.44,3.46,3.36,3.37,1188000
0808,20090923,1.31,1.33,1.31,1.33,822000
0809,20090923,2.00,2.04,1.98,1.98,2330000
0810,20090923,0.237,0.243,0.23,0.239,7850000
0811,20090923,2.91,3.00,2.89,2.93,3711000
0812,20090923,0.29,0.31,0.285,0.305,606000
0813,20090923,14.70,14.78,14.02,14.20,17148746
0814,20090923,4.88,4.88,4.74,4.85,833000
0817,20090923,2.38,2.38,2.28,2.29,15254060
0818,20090923,2.02,2.06,2.01,2.03,4104000
0819,20090923,4.03,4.28,3.96,4.11,14506000
0820,20090923,7.26,7.28,7.18,7.18,421000
0822,20090923,0.47,0.48,0.46,0.47,1216000
0823,20090923,16.50,16.54,16.32,16.42,7275384
0825,20090923,5.93,5.94,5.87,5.89,1337500
0826,20090923,2.40,2.43,2.36,2.36,180000
0828,20090923,1.61,1.64,1.61,1.63,1440000
0832,20090923,2.13,2.13,2.05,2.10,2618000
0833,20090923,0.73,0.73,0.65,0.69,2797000
0834,20090923,1.59,1.62,1.53,1.56,268000
0835,20090923,0.33,0.345,0.33,0.33,1580000
0836,20090923,18.02,18.16,17.82,18.10,5327195
0838,20090923,0.76,0.76,0.75,0.75,66000
0840,20090923,0.74,0.77,0.74,0.77,394000
0841,20090923,1.75,1.96,1.75,1.78,5998000
0848,20090923,2.08,2.11,2.04,2.05,3637000
0850,20090923,0.405,0.41,0.395,0.40,19130000
0851,20090923,1.65,1.73,1.65,1.73,226000
0852,20090923,1.89,1.89,1.84,1.86,5830000
0855,20090923,2.51,2.52,2.40,2.44,4786000
0856,20090923,1.57,1.68,1.45,1.56,21560000
0857,20090923,9.43,9.47,9.31,9.39,132623080
0858,20090923,1.97,1.97,1.97,1.97,0
0859,20090923,0.45,0.45,0.45,0.465,30000
0860,20090923,0.87,0.88,0.84,0.87,3900000
0861,20090923,7.07,7.07,6.92,6.99,1277400
0862,20090923,3.90,3.90,3.90,3.90,0
0866,20090923,2.10,2.10,2.01,2.03,4368000
0868,20090923,5.64,5.64,5.35,5.42,7019000
0869,20090923,0.20,0.215,0.20,0.21,54000
0870,20090923,0.65,0.65,0.65,0.65,0
0874,20090923,4.08,4.08,3.95,3.95,3394000
0875,20090923,0.043,0.043,0.043,0.043,0
0876,20090923,0.55,0.55,0.55,0.55,212000
0878,20090923,5.55,5.55,5.30,5.36,205200
0880,20090923,4.82,4.91,4.69,4.70,30996000
0882,20090923,4.63,4.65,4.60,4.60,4724000
0883,20090923,10.82,10.88,10.74,10.82,82570632
0885,20090923,0.113,0.117,0.111,0.113,81522496
0886,20090923,2.73,2.76,2.73,2.74,1336000
0887,20090923,0.29,0.29,0.285,0.29,2360000
0888,20090923,0.62,0.62,0.62,0.62,436000
0889,20090923,1.18,1.18,1.18,1.18,50000
0894,20090923,1.50,1.51,1.49,1.50,588000
0896,20090923,0.78,0.78,0.78,0.78,134195
0897,20090923,0.111,0.114,0.106,0.107,97897000
0898,20090923,0.156,0.156,0.156,0.156,0
0899,20090923,0.248,0.25,0.244,0.246,7740000
0900,20090923,6.52,6.55,6.50,6.55,62000
0901,20090923,0.064,0.066,0.063,0.065,4470000
0902,20090923,5.54,5.55,5.42,5.47,32878722
0903,20090923,4.63,4.63,4.57,4.60,2667077
0904,20090923,6.70,6.77,6.56,6.59,2272000
0905,20090923,0.13,0.13,0.13,0.13,0
0906,20090923,0.00,0.00,0.00,0.00,0
0907,20090923,0.68,0.68,0.68,0.68,0
0908,20090923,0.70,0.74,0.67,0.67,926000
0909,20090923,0.57,0.59,0.57,0.58,3084000
0910,20090923,0.315,0.32,0.31,0.31,10636000
0912,20090923,0.66,0.72,0.66,0.71,1260000
0913,20090923,0.415,0.415,0.415,0.415,54704
0914,20090923,57.95,59.20,57.65,58.65,5181085
0915,20090923,0.57,0.57,0.57,0.57,62000
0917,20090923,4.10,4.10,3.98,4.01,1774800
0918,20090923,0.17,0.18,0.17,0.17,1712000
0919,20090923,0.72,0.76,0.72,0.76,376000
0921,20090923,1.99,1.99,1.90,1.92,994000
0922,20090923,0.58,0.62,0.58,0.61,36726000
0925,20090923,0.71,0.72,0.69,0.72,2306000
0927,20090923,1.64,1.65,1.60,1.62,232000
0928,20090923,0.40,0.40,0.40,0.40,0
0929,20090923,0.49,0.49,0.465,0.485,2725000
0931,20090923,0.42,0.425,0.41,0.415,12260000
0933,20090923,4.00,4.00,3.82,3.88,2390000
0934,20090923,2.72,2.78,2.72,2.75,628000
0938,20090923,0.51,0.53,0.50,0.53,560000
0939,20090923,6.41,6.46,6.39,6.41,179777328
0941,20090923,80.55,81.25,79.80,80.90,32902048
0943,20090923,0.11,0.11,0.103,0.109,12280000
0945,20090923,165.60,166.40,165.10,166.30,452940
0952,20090923,0.33,0.33,0.32,0.33,890000
0959,20090923,0.245,0.247,0.24,0.24,12910500
0963,20090923,1.70,1.70,1.70,1.70,15000
0966,20090923,21.65,22.60,21.35,22.25,5051592
0968,20090923,3.71,3.71,3.68,3.68,1758000
0969,20090923,0.68,0.75,0.68,0.73,200000
0970,20090923,0.39,0.395,0.38,0.395,1544000
0978,20090923,0.196,0.197,0.196,0.197,110000
0979,20090923,0.66,0.67,0.64,0.64,532000
0980,20090923,16.50,17.00,16.20,16.40,228000
0981,20090923,0.39,0.39,0.375,0.375,32058000
0982,20090923,3.32,3.32,3.30,3.35,560000
0983,20090923,10.88,10.88,10.54,10.56,1692000
0984,20090923,12.82,12.82,12.82,12.82,0
0985,20090923,0.26,0.26,0.255,0.26,4533760
0986,20090923,0.51,0.52,0.50,0.52,28770000
0987,20090923,0.55,0.55,0.50,0.51,186000
0988,20090923,1.25,1.30,1.23,1.30,16545670
0989,20090923,0.162,0.162,0.159,0.162,700000
0990,20090923,1.01,1.02,0.99,1.00,1712502
0991,20090923,4.48,4.48,4.32,4.36,17104200
0992,20090923,3.37,3.46,3.35,3.44,45915188
0993,20090923,0.20,0.217,0.20,0.20,598000
0995,20090923,4.60,4.67,4.53,4.62,1152000
0996,20090923,3.81,3.85,3.77,3.79,11555000
0997,20090923,1.64,1.64,1.64,1.64,0
0998,20090923,5.22,5.28,5.17,5.25,32960288
0999,20090923,0.79,0.82,0.79,0.80,796000
1000,20090923,3.81,3.81,3.81,3.81,10000
1001,20090923,0.56,0.56,0.56,0.56,150000
1003,20090923,0.41,0.415,0.405,0.41,3860000
1004,20090923,2.25,2.25,2.25,2.23,4000
1005,20090923,0.95,0.95,0.91,0.91,82000
1008,20090923,4.75,4.75,4.75,4.75,10000
1010,20090923,0.31,0.31,0.31,0.31,0
1013,20090923,0.11,0.117,0.11,0.116,590000
1031,20090923,0.31,0.31,0.285,0.29,15954000
1033,20090923,1.97,1.99,1.92,1.93,18446000
1036,20090923,8.67,8.67,8.67,8.67,0
1037,20090923,0.415,0.415,0.415,0.415,50000
1038,20090923,27.70,27.90,27.60,27.90,491469
1041,20090923,0.04,0.04,0.035,0.036,256804000
1043,20090923,8.38,8.85,8.10,8.73,3955000
1044,20090923,45.40,45.90,45.35,45.50,996880
1045,20090923,1.60,1.60,1.49,1.57,4714000
1046,20090923,0.082,0.082,0.08,0.081,1020000
1047,20090923,0.38,0.38,0.38,0.38,0
1049,20090923,1.66,1.68,1.65,1.65,57300
1050,20090923,0.56,0.57,0.56,0.56,668000
1051,20090923,0.48,0.485,0.47,0.48,124801688
1052,20090923,2.92,2.95,2.80,2.90,1312000
1053,20090923,3.01,3.08,3.00,3.03,1746000
1055,20090923,2.65,2.65,2.57,2.58,10721686
1058,20090923,0.35,0.35,0.35,0.35,0
1059,20090923,0.204,0.204,0.203,0.203,593446
1060,20090923,0.56,0.59,0.50,0.51,25078000
1062,20090923,0.188,0.188,0.188,0.188,0
1063,20090923,0.25,0.26,0.25,0.25,8236000
1064,20090923,0.71,0.71,0.71,0.71,0
1065,20090923,1.99,2.03,1.95,2.02,4948000
1068,20090923,16.20,17.00,16.00,16.98,10200648
1070,20090923,3.79,3.83,3.60,3.70,724600
1071,20090923,2.70,2.70,2.55,2.57,8838000
1072,20090923,45.80,46.40,45.10,45.70,822726
1073,20090923,0.83,0.83,0.79,0.82,914000
1076,20090923,0.295,0.295,0.295,0.295,0
1083,20090923,2.71,2.76,2.70,2.75,871112
1088,20090923,34.65,35.40,34.50,34.85,10778099
1093,20090923,4.57,4.58,4.33,4.40,18942316
1094,20090923,0.80,0.80,0.75,0.76,19512000
1097,20090923,0.97,0.97,0.97,0.97,0
1098,20090923,6.09,6.09,6.02,6.03,254000
1099,20090923,19.40,19.74,18.50,18.52,342372672
1100,20090923,0.95,0.95,0.95,0.95,0
1104,20090923,0.61,0.61,0.58,0.60,4980000
1105,20090923,0.56,0.56,0.55,0.55,1669000
1108,20090923,1.71,1.71,1.58,1.59,4414000
1109,20090923,17.68,17.68,17.36,17.42,11098238
1111,20090923,15.42,15.42,15.08,15.08,57000
1114,20090923,0.87,0.88,0.86,0.87,17496000
1116,20090923,0.78,0.88,0.78,0.82,3732000
1118,20090923,0.305,0.305,0.30,0.305,1650000
1120,20090923,2.88,2.88,2.88,2.88,0
1122,20090923,1.51,1.51,1.46,1.46,1842000
1123,20090923,0.46,0.46,0.46,0.46,0
1124,20090923,0.65,0.65,0.61,0.63,7152000
1125,20090923,0.255,0.255,0.255,0.255,2224000
1126,20090923,0.41,0.41,0.39,0.41,972000
1129,20090923,0.265,0.27,0.255,0.26,91904000
1130,20090923,0.148,0.148,0.144,0.146,10820000
1131,20090923,0.72,0.72,0.72,0.72,105000
1132,20090923,4.70,4.70,4.30,4.50,127000
1133,20090923,8.13,8.13,8.00,8.05,1638500
1135,20090923,12.18,12.18,12.18,12.18,0
1136,20090923,3.68,3.72,3.67,3.68,362909
1137,20090923,2.65,2.65,2.59,2.62,372000
1138,20090923,10.24,10.48,10.20,10.36,6376256
1139,20090923,0.149,0.149,0.149,0.149,0
1140,20090923,0.87,0.87,0.87,0.87,256000
1141,20090923,0.239,0.245,0.233,0.237,12368000
1142,20090923,0.051,0.052,0.05,0.051,67000000
1149,20090923,0.70,0.75,0.70,0.74,576000
1155,20090923,2.40,2.45,2.20,2.28,14440000
1159,20090923,0.164,0.165,0.155,0.163,1532000
1160,20090923,0.40,0.40,0.40,0.40,0
1161,20090923,1.91,1.92,1.89,1.91,490000
1163,20090923,0.66,0.66,0.66,0.66,0
1164,20090923,0.176,0.182,0.174,0.179,8885000
1166,20090923,0.152,0.153,0.149,0.153,2049000
1168,20090923,1.88,1.90,1.84,1.90,43271312
1169,20090923,1.60,1.65,1.60,1.62,1142522
1170,20090923,0.80,0.80,0.77,0.78,1262000
1171,20090923,11.88,11.90,11.62,11.68,8766391
1172,20090923,0.242,0.243,0.228,0.231,6231000
1173,20090923,0.132,0.135,0.131,0.135,480000
1174,20090923,1.34,1.34,1.30,1.31,3988000
1175,20090923,7.60,7.60,7.60,7.60,0
1176,20090923,1.71,1.76,1.68,1.74,18438000
1177,20090923,2.00,2.02,1.91,1.92,4880664
1179,20090923,0.00,0.00,0.00,0.00,0
1180,20090923,0.026,0.027,0.026,0.026,11302000
1182,20090923,0.105,0.109,0.102,0.107,2405000
1184,20090923,1.04,1.04,1.04,1.04,0
1185,20090923,0.72,0.73,0.69,0.69,17786000
1186,20090923,11.36,11.48,11.26,11.30,11523000
1187,20090923,1.25,1.25,1.25,1.25,0
1188,20090923,0.18,0.18,0.18,0.18,0
1189,20090923,0.043,0.046,0.042,0.046,82013600
1191,20090923,0.173,0.174,0.164,0.165,9874000
1192,20090923,0.219,0.219,0.21,0.215,2380000
1193,20090923,7.03,7.03,6.90,6.90,340000
1194,20090923,0.74,0.74,0.73,0.73,1150000
1195,20090923,0.42,0.42,0.42,0.42,0
1196,20090923,0.365,0.365,0.365,0.365,936000
1198,20090923,1.08,1.08,1.01,1.05,1504000
1199,20090923,12.46,12.62,12.38,12.54,3483623
1200,20090923,7.12,7.12,6.88,6.95,5030100
1201,20090923,1.70,1.75,1.56,1.71,2100000
1202,20090923,1.60,1.61,1.56,1.58,424000
1203,20090923,1.00,1.04,0.99,1.04,1992000
1205,20090923,2.19,2.22,2.16,2.17,4341900
1207,20090923,0.85,0.85,0.80,0.82,41524344
1208,20090923,2.02,2.06,1.99,2.00,2708000
1211,20090923,69.20,71.95,68.35,71.30,7874473
1212,20090923,11.54,11.70,11.36,11.42,265300
1213,20090923,0.40,0.40,0.40,0.40,0
1215,20090923,0.38,0.38,0.37,0.375,38734800
1217,20090923,0.065,0.065,0.063,0.064,7344000
1218,20090923,0.26,0.26,0.255,0.255,1100000
1220,20090923,1.01,1.01,1.01,1.01,0
1221,20090923,2.45,2.45,2.45,2.45,0
1222,20090923,0.167,0.169,0.166,0.166,3800720
1223,20090923,0.36,0.36,0.36,0.36,110000
1224,20090923,4.58,4.60,4.41,4.50,15484000
1225,20090923,0.72,0.80,0.72,0.79,7502000
1226,20090923,0.37,0.37,0.37,0.37,0
1227,20090923,0.065,0.075,0.065,0.073,4108000
1228,20090923,0.041,0.041,0.039,0.04,57110000
1229,20090923,1.33,1.33,1.33,1.33,0
1333,20090923,7.87,8.00,7.83,7.87,11823500
1338,20090923,3.10,3.14,3.04,3.10,6810000
1361,20090923,3.62,4.01,3.61,4.00,82226000
1368,20090923,4.02,4.05,3.92,3.94,2806000
1382,20090923,2.70,2.72,2.70,2.70,631000
1383,20090923,1.00,1.00,0.99,0.99,388000
1386,20090923,0.72,0.72,0.69,0.69,622000
1387,20090923,1.64,1.68,1.64,1.68,104088688
1388,20090923,3.84,3.84,3.78,3.80,710000
1389,20090923,2.10,2.20,2.09,2.18,19452000
1393,20090923,8.20,8.25,7.85,8.00,6584448
1398,20090923,6.18,6.18,6.03,6.06,203119680
1399,20090923,0.81,0.88,0.80,0.86,12146000
1688,20090923,18.60,18.78,18.20,18.36,7295746
1766,20090923,4.34,4.39,4.25,4.37,32516000
1800,20090923,8.95,8.99,8.88,8.92,12272388
1808,20090923,0.33,0.33,0.305,0.32,114000
1812,20090923,5.68,5.68,5.40,5.41,513500
1813,20090923,5.47,5.50,5.11,5.20,17439786
1818,20090923,14.90,14.90,14.40,14.48,5912500
1828,20090923,3.51,3.53,3.45,3.45,778000
1832,20090923,4.25,4.39,4.25,4.38,101000
1833,20090923,5.20,5.20,5.13,5.15,336000
1836,20090923,12.88,13.00,12.80,12.84,21500
1838,20090923,2.48,2.48,2.40,2.40,3129400
1862,20090923,48.50,48.50,48.15,48.15,4986
1868,20090923,3.80,3.88,3.77,3.81,2421000
1880,20090923,7.51,7.66,7.40,7.47,8214465
1881,20090923,1.46,1.46,1.41,1.43,1825000
1882,20090923,3.10,3.10,3.01,3.02,1230000
1883,20090923,2.04,2.06,2.02,2.02,350851
1886,20090923,5.35,5.35,5.18,5.21,4488912
1888,20090923,5.00,5.30,4.99,5.07,5800000
1889,20090923,0.76,0.76,0.74,0.75,1787500
1893,20090923,7.00,7.09,6.81,7.07,8831282
1898,20090923,10.72,10.84,10.44,10.60,36935952
1899,20090923,3.25,3.28,3.15,3.19,3438000
1919,20090923,9.75,9.76,9.60,9.61,34766876
1991,20090923,0.72,0.73,0.72,0.72,252000
1997,20090923,2.26,2.29,2.21,2.29,426000
2000,20090923,0.92,0.92,0.88,0.88,3130000
2002,20090923,1.95,1.95,1.92,1.95,1216500
2005,20090923,0.86,0.86,0.80,0.85,3420000
2006,20090923,2.24,2.24,2.18,2.18,3410000
2007,20090923,3.04,3.04,2.95,2.98,25973504
2009,20090923,8.53,8.53,8.40,8.46,8527420
2018,20090923,8.28,8.72,8.25,8.67,2676000
2020,20090923,9.80,10.04,9.75,9.82,9837152
2028,20090923,0.50,0.50,0.50,0.50,0
2038,20090923,5.26,5.35,5.24,5.30,7861088
2088,20090923,1.98,1.98,1.91,1.93,1388615
2288,20090923,2.79,2.83,2.74,2.76,1301000
2300,20090923,3.50,3.54,3.37,3.44,5345629
2302,20090923,9.58,9.78,9.42,9.45,310000
2307,20090923,2.82,2.82,2.65,2.69,3182000
2309,20090923,0.385,0.43,0.375,0.395,152738000
2310,20090923,0.465,0.48,0.46,0.475,720000
2312,20090923,0.155,0.158,0.142,0.147,1539000
2313,20090923,6.97,6.97,6.80,6.88,1032000
2314,20090923,13.86,14.14,13.76,13.90,1742400
2317,20090923,0.66,0.68,0.66,0.67,144000
2319,20090923,19.60,19.68,19.18,19.36,6561893
2320,20090923,1.00,1.03,1.00,1.02,396000
2322,20090923,0.144,0.144,0.144,0.144,0
2323,20090923,0.228,0.23,0.228,0.23,130000
2324,20090923,0.31,0.30,0.285,0.29,1120000
2326,20090923,0.08,0.08,0.08,0.08,0
2327,20090923,0.22,0.22,0.214,0.214,1710000
2328,20090923,5.78,5.80,5.68,5.73,18335268
2330,20090923,1.13,1.15,1.10,1.10,420000
2332,20090923,1.62,1.64,1.61,1.62,3897300
2333,20090923,6.90,6.91,6.80,6.88,2642500
2336,20090923,0.07,0.07,0.07,0.07,0
2337,20090923,2.50,2.52,2.37,2.38,3656000
2338,20090923,39.15,39.60,38.20,38.90,731369
2339,20090923,0.73,0.73,0.73,0.73,0
2340,20090923,0.82,0.82,0.82,0.82,58300
2341,20090923,2.00,2.02,1.95,2.00,982000
2342,20090923,8.55,8.99,8.33,8.90,8143800
2343,20090923,5.53,5.53,5.41,5.42,6249200
2345,20090923,1.32,1.38,1.29,1.38,7168000
2348,20090923,0.89,0.89,0.89,0.90,72000
2349,20090923,0.173,0.173,0.162,0.168,15762000
2355,20090923,5.90,5.90,5.70,5.87,1458000
2356,20090923,10.50,10.72,10.50,10.62,418811
2357,20090923,2.72,2.74,2.64,2.65,8864000
2358,20090923,0.94,0.94,0.94,0.94,0
2362,20090923,0.33,0.33,0.315,0.325,1622000
2366,20090923,1.62,1.64,1.62,1.63,488000
2368,20090923,2.20,2.20,2.11,2.12,704000
2369,20090923,0.78,0.85,0.77,0.83,40180000
2371,20090923,1.28,1.30,1.25,1.29,124000
2379,20090923,0.75,0.84,0.74,0.84,545000
2380,20090923,2.32,2.32,2.25,2.26,6408900
2382,20090923,0.85,0.85,0.84,0.85,7358000
2383,20090923,0.60,0.61,0.59,0.60,1643000
2387,20090923,11.22,11.22,11.12,11.12,80000
2388,20090923,17.50,17.80,17.10,17.20,21910918
2389,20090923,0.26,0.27,0.26,0.265,556000
2398,20090923,1.31,1.79,1.30,1.60,12750400
2600,20090923,9.01,9.15,8.96,9.02,22193860
2618,20090923,0.87,0.90,0.87,0.90,128200
2626,20090923,2.39,2.40,2.29,2.33,7688000
2628,20090923,36.00,36.15,35.30,35.60,39177480
2633,20090923,1.50,1.50,1.50,1.50,0
2662,20090923,0.40,0.40,0.37,0.37,244000
2668,20090923,0.29,0.29,0.29,0.29,0
2678,20090923,0.83,0.83,0.83,0.83,590000
2688,20090923,15.72,16.12,15.60,15.80,1378000
2689,20090923,10.20,10.42,10.00,10.16,8059127
2698,20090923,4.97,5.09,4.97,5.06,813500
2700,20090923,0.099,0.099,0.099,0.099,0
2722,20090923,1.42,1.46,1.38,1.41,26976000
2727,20090923,3.85,3.90,3.80,3.82,12517000
2728,20090923,0.72,0.72,0.72,0.72,72000
2777,20090923,14.24,14.28,13.72,13.98,11772930
2778,20090923,3.10,3.14,3.07,3.13,9480000
2788,20090923,1.85,1.91,1.85,1.90,1126000
2800,20090923,22.15,22.20,21.95,22.05,4195215
2801,20090923,21.00,21.00,20.75,20.90,17854
2823,20090923,13.72,13.78,13.44,13.48,148774464
2825,20090923,17.52,17.52,17.52,17.52,0
2827,20090923,34.00,34.00,32.75,32.85,3971590
2833,20090923,217.80,218.80,217.60,218.60,24300
2836,20090923,15.60,15.64,15.52,15.62,1622400
2848,20090923,356.60,356.60,356.60,356.60,900
2866,20090923,3.14,3.17,3.08,3.10,31074150
2868,20090923,3.17,3.17,2.97,2.98,7414000
2877,20090923,7.99,7.99,7.51,7.55,480000
2878,20090923,0.75,0.76,0.74,0.75,11458000
2880,20090923,3.33,3.35,3.28,3.31,1614324
2882,20090923,1.56,1.61,1.54,1.60,19588000
2883,20090923,7.60,7.80,7.55,7.63,9420879
2888,20090923,187.30,189.90,186.00,189.50,531204
2889,20090923,1.48,1.49,1.46,1.47,1578000
2898,20090923,1.06,1.06,0.98,1.00,1580000
2899,20090923,8.12,8.22,8.06,8.09,20002006
3007,20090923,236.60,236.60,236.60,236.60,0
3015,20090923,819.00,819.00,819.00,819.00,0
3020,20090923,194.30,194.30,194.30,194.30,0
3024,20090923,22.10,22.25,21.75,21.85,325900
3036,20090923,117.80,117.80,117.80,117.30,500
3087,20090923,428.00,428.00,423.80,426.20,3250
3300,20090923,1.24,1.31,1.24,1.31,126000
3303,20090923,0.83,0.84,0.82,0.84,382000
3308,20090923,11.60,11.60,11.18,11.44,991002
3311,20090923,3.24,3.27,3.20,3.22,1444257
3313,20090923,2.03,2.05,2.01,2.02,1123000
3318,20090923,1.40,1.40,1.40,1.40,100000
3322,20090923,0.93,0.97,0.93,0.97,1320000
3323,20090923,19.00,19.64,18.38,19.58,15851033
3328,20090923,10.14,10.18,9.85,9.93,38527468
3330,20090923,3.19,3.19,3.10,3.10,2134000
3331,20090923,4.85,4.94,4.76,4.87,5891000
3335,20090923,0.70,0.70,0.69,0.69,320000
3336,20090923,6.34,6.40,6.08,6.23,6022000
3337,20090923,0.74,0.74,0.72,0.72,2690000
3339,20090923,3.85,4.17,3.84,4.16,57602604
3344,20090923,1.50,1.50,1.20,1.28,680000
3355,20090923,0.28,0.28,0.27,0.28,216000
3366,20090923,3.27,3.27,3.06,3.07,642000
3368,20090923,11.88,12.00,11.76,11.76,4232436
3377,20090923,7.39,7.58,7.33,7.40,13227747
3378,20090923,1.45,1.46,1.37,1.38,7290000
3382,20090923,2.96,3.09,2.94,3.03,5726000
3383,20090923,10.04,10.18,9.80,9.82,6523020
3389,20090923,2.13,2.15,2.09,2.14,3518000
3393,20090923,7.25,7.27,6.91,6.96,1440000
3398,20090923,1.16,1.19,1.15,1.18,448000
3399,20090923,1.93,1.93,1.89,1.89,102000
3800,20090923,2.40,2.47,2.36,2.38,41210000
3808,20090923,9.27,9.27,9.03,9.10,1521200
3813,20090923,1.27,1.27,1.25,1.25,362000
3818,20090923,5.39,5.39,5.03,5.11,22132500
3823,20090923,0.25,0.26,0.24,0.26,20000
3828,20090923,1.15,1.22,1.15,1.20,12000
3833,20090923,4.37,4.49,4.25,4.27,3490000
3838,20090923,0.89,0.90,0.84,0.88,14898000
3868,20090923,3.47,3.47,3.24,3.27,1487000
3883,20090923,1.40,1.40,1.35,1.37,13930000
3888,20090923,7.78,7.92,7.61,7.77,10583100
3889,20090923,1.41,1.42,1.35,1.35,510000
3898,20090923,13.00,13.20,12.72,13.02,1157730
3899,20090923,3.15,3.15,3.12,3.13,36000
3900,20090923,11.32,11.46,10.90,11.02,4076000
3918,20090923,1.15,1.16,1.06,1.10,2878098
3928,20090923,16.50,16.58,16.24,16.46,91000
3933,20090923,2.93,2.93,2.88,2.90,1914000
3938,20090923,0.64,0.64,0.62,0.63,1112000
3968,20090923,18.10,18.16,17.80,17.96,14175810
3983,20090923,4.35,4.35,4.26,4.26,1944531
3988,20090923,4.28,4.31,4.24,4.28,160876928
3989,20090923,0.98,0.98,0.98,0.98,0
3993,20090923,6.84,6.87,6.67,6.69,6255000
3998,20090923,1.21,1.31,1.18,1.30,21990000
3999,20090923,1.42,1.46,1.40,1.41,2119000
8002,20090923,0.66,0.66,0.66,0.66,0
8003,20090923,0.25,0.27,0.243,0.25,1488000
8005,20090923,0.475,0.48,0.475,0.48,136000
8006,20090923,3.60,3.60,3.50,3.50,42500
8007,20090923,0.57,0.57,0.55,0.55,12088
8008,20090923,0.89,0.91,0.89,0.90,416571
8009,20090923,0.91,0.91,0.91,0.91,0
8010,20090923,0.015,0.015,0.015,0.015,0
8011,20090923,0.068,0.07,0.068,0.068,840000
8013,20090923,0.145,0.145,0.145,0.145,0
8015,20090923,0.81,0.81,0.81,0.81,0
8016,20090923,1.44,1.44,1.44,1.44,0
8017,20090923,0.221,0.224,0.217,0.22,13056200
8019,20090923,0.109,0.11,0.099,0.099,700000
8021,20090923,0.188,0.188,0.17,0.178,170000
8022,20090923,0.43,0.495,0.43,0.46,608000
8025,20090923,0.80,0.85,0.77,0.80,8400000
8026,20090923,0.33,0.33,0.315,0.315,44000
8028,20090923,0.09,0.09,0.09,0.09,240000
8029,20090923,0.69,0.71,0.69,0.69,250000
8032,20090923,0.161,0.164,0.156,0.16,5770900
8033,20090923,0.20,0.20,0.20,0.20,100000
8035,20090923,0.63,0.64,0.58,0.60,55097828
8037,20090923,0.20,0.20,0.20,0.20,1800000
8041,20090923,0.29,0.30,0.29,0.30,700000
8042,20090923,0.00,0.00,0.00,0.00,0
8043,20090923,0.23,0.255,0.23,0.255,200000
8045,20090923,0.255,0.295,0.249,0.295,2126000
8046,20090923,0.68,0.68,0.67,0.68,5592000
8047,20090923,0.141,0.15,0.141,0.143,415000
8048,20090923,0.09,0.10,0.09,0.10,212000
8049,20090923,0.33,0.38,0.33,0.38,2672000
8050,20090923,0.20,0.23,0.20,0.218,112000
8051,20090923,0.19,0.20,0.185,0.20,1532000
8052,20090923,2.03,2.03,2.03,2.03,0
8053,20090923,0.295,0.295,0.255,0.27,4850000
8055,20090923,0.098,0.098,0.088,0.09,10128000
8058,20090923,3.90,3.90,3.81,3.87,104000
8060,20090923,0.11,0.11,0.11,0.11,50000
8061,20090923,0.082,0.082,0.082,0.094,20000
8063,20090923,0.71,0.74,0.70,0.74,115600
8065,20090923,0.46,0.465,0.435,0.445,1620000
8067,20090923,0.00,0.00,0.00,0.00,0
8068,20090923,0.10,0.10,0.10,0.10,0
8069,20090923,11.90,11.90,11.52,11.60,344000
8070,20090923,0.47,0.50,0.47,0.50,36000
8071,20090923,0.173,0.175,0.166,0.167,14422500
8075,20090923,0.126,0.126,0.122,0.122,2222000
8076,20090923,0.24,0.295,0.24,0.295,80000
8078,20090923,0.71,0.72,0.70,0.71,172000
8079,20090923,1.36,1.49,1.32,1.47,18255200
8080,20090923,0.83,0.83,0.83,0.83,0
8081,20090923,1.86,1.90,1.75,1.88,3000000
8082,20090923,0.13,0.13,0.13,0.13,0
8083,20090923,0.088,0.095,0.088,0.089,1344000
8086,20090923,0.117,0.117,0.117,0.117,0
8088,20090923,0.195,0.197,0.186,0.19,70000
8089,20090923,0.92,0.92,0.89,0.90,1746000
8090,20090923,0.00,0.00,0.00,0.00,0
8091,20090923,0.182,0.185,0.18,0.185,1310000
8092,20090923,0.066,0.066,0.066,0.066,0
8095,20090923,0.365,0.385,0.365,0.385,548000
8096,20090923,0.81,0.81,0.80,0.80,140000
8100,20090923,0.105,0.105,0.105,0.105,20000
8101,20090923,0.00,0.00,0.00,0.00,0
8102,20090923,0.90,0.98,0.86,0.90,6540000
8103,20090923,0.29,0.29,0.27,0.29,715000
8106,20090923,0.23,0.23,0.23,0.23,0
8108,20090923,0.143,0.145,0.143,0.145,104000
8109,20090923,0.116,0.116,0.116,0.116,0
8110,20090923,0.108,0.108,0.108,0.108,0
8111,20090923,0.54,0.56,0.54,0.55,1725000
8112,20090923,0.76,0.76,0.76,0.76,0
8115,20090923,0.19,0.19,0.19,0.19,0
8116,20090923,0.365,0.365,0.34,0.35,49175000
8117,20090923,0.23,0.234,0.222,0.222,2554744
8118,20090923,1.39,1.39,1.39,1.39,0
8119,20090923,0.16,0.16,0.16,0.16,0
8120,20090923,0.048,0.048,0.048,0.048,0
8123,20090923,0.239,0.24,0.232,0.24,1464000
8126,20090923,0.212,0.212,0.212,0.212,0
8128,20090923,0.075,0.079,0.072,0.079,17000000
8129,20090923,0.086,0.09,0.085,0.086,41750000
8130,20090923,0.27,0.27,0.27,0.27,0
8131,20090923,0.295,0.295,0.295,0.295,0
8136,20090923,0.40,0.40,0.375,0.39,6912000
8137,20090923,0.70,0.70,0.67,0.70,336000
8139,20090923,0.113,0.113,0.113,0.113,0
8141,20090923,0.00,0.00,0.00,0.00,0
8143,20090923,0.056,0.056,0.054,0.056,1040000
8148,20090923,0.31,0.31,0.31,0.31,0
8149,20090923,1.40,1.40,1.40,1.40,0
8150,20090923,0.109,0.118,0.095,0.10,120854776
8151,20090923,0.236,0.236,0.227,0.227,500000
8153,20090923,0.32,0.33,0.315,0.33,622000
8155,20090923,0.175,0.175,0.165,0.166,3577027
8158,20090923,0.25,0.255,0.249,0.25,8830000
8167,20090923,0.10,0.102,0.098,0.101,2280000
8169,20090923,0.156,0.16,0.156,0.16,310000
8171,20090923,0.117,0.117,0.117,0.117,0
8172,20090923,0.092,0.092,0.09,0.09,624200
8173,20090923,0.103,0.103,0.10,0.10,17960000
8175,20090923,0.135,0.138,0.135,0.131,210000
8176,20090923,0.83,0.86,0.82,0.83,1520000
8178,20090923,0.101,0.101,0.101,0.101,0
8180,20090923,1.56,1.56,1.56,1.56,0
8182,20090923,0.74,0.83,0.73,0.77,21438000
8186,20090923,0.123,0.134,0.123,0.134,1260000
8188,20090923,0.345,0.345,0.345,0.345,0
8189,20090923,0.48,0.48,0.475,0.48,250000
8190,20090923,0.115,0.115,0.11,0.115,1660000
8192,20090923,0.25,0.255,0.20,0.209,23408000
8196,20090923,0.54,0.54,0.54,0.54,130000
8197,20090923,0.112,0.117,0.112,0.117,1230000
8198,20090923,0.30,0.30,0.30,0.30,0
8199,20090923,25.05,26.35,25.05,25.75,124761
8200,20090923,0.027,0.03,0.025,0.028,226541600
8201,20090923,0.00,0.00,0.00,0.00,0
8202,20090923,0.074,0.076,0.073,0.073,9780000
8203,20090923,1.04,1.05,1.02,1.04,9190000
8205,20090923,0.25,0.26,0.25,0.26,12000
8206,20090923,1.13,1.16,1.10,1.14,330000
8208,20090923,1.02,1.02,1.02,1.02,96000
8210,20090923,0.34,0.34,0.33,0.315,200000
8211,20090923,0.077,0.077,0.077,0.077,0
8212,20090923,0.32,0.32,0.32,0.33,20000
8213,20090923,0.077,0.077,0.077,0.077,0
8216,20090923,0.51,0.51,0.51,0.51,0
8217,20090923,3.51,3.89,3.51,3.88,205000
8220,20090923,0.096,0.097,0.094,0.097,9116000
8221,20090923,1.07,1.10,0.99,1.04,795000
8222,20090923,0.00,0.00,0.00,0.00,0
8225,20090923,0.56,0.56,0.51,0.55,45000
8226,20090923,0.28,0.28,0.28,0.28,0
8227,20090923,0.211,0.211,0.211,0.211,0
8233,20090923,0.148,0.152,0.146,0.152,2366928
8247,20090923,2.55,2.55,2.55,2.55,0
8250,20090923,0.169,0.176,0.169,0.171,17948000
8251,20090923,0.58,0.59,0.58,0.58,84000
8253,20090923,0.255,0.27,0.22,0.226,10370000
8258,20090923,0.135,0.135,0.125,0.135,290000
8259,20090923,0.34,0.345,0.335,0.345,1350000
8262,20090923,3.10,3.10,3.10,3.10,0
8266,20090923,0.119,0.119,0.119,0.119,0
8270,20090923,0.40,0.40,0.38,0.385,335714
8271,20090923,0.25,0.25,0.25,0.25,210000
8272,20090923,0.64,0.64,0.62,0.64,2885000
8273,20090923,0.79,0.79,0.79,0.79,0
8277,20090923,12.40,12.40,11.80,11.90,1212500
8279,20090923,0.39,0.405,0.375,0.395,1538000
8285,20090923,1.80,1.84,1.80,1.80,816000
8286,20090923,0.59,0.59,0.59,0.59,20000
8287,20090923,5.26,5.26,5.26,5.26,0
8290,20090923,1.20,1.20,1.20,1.20,0
8292,20090923,0.52,0.52,0.52,0.52,182000
8293,20090923,0.50,0.50,0.50,0.50,0
8296,20090923,2.22,2.22,2.01,2.02,29088500
8298,20090923,0.285,0.285,0.285,0.285,0
8299,20090923,0.142,0.144,0.137,0.141,19564000
8301,20090923,0.295,0.295,0.29,0.29,392000
8306,20090923,0.305,0.31,0.30,0.31,18645000
8310,20090923,0.00,0.00,0.00,0.00,0
8313,20090923,0.00,0.00,0.00,0.00,0
8317,20090923,0.09,0.09,0.09,0.09,0
8319,20090923,1.60,1.60,1.60,1.60,0
8325,20090923,0.57,0.58,0.57,0.58,60000
8329,20090923,1.70,1.70,1.46,1.66,4570000
8331,20090923,1.05,1.07,1.05,1.05,694000
8340,20090923,0.16,0.16,0.16,0.16,110000
8348,20090923,1.19,1.19,1.19,1.19,0
DJI,20090923,9779.61,9843.40,9771.91,9829.87,194622192
HSI,20090923,21655.619,21742.391,21524.33,21595.52,0
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