0001,20090924,99.20,99.65,97.20,98.40,4215979
0002,20090924,52.30,52.75,52.05,52.10,3833504
0003,20090924,19.18,19.22,18.98,19.00,4926990
0004,20090924,40.90,40.90,39.50,39.90,5082328
0005,20090924,89.65,89.85,88.00,88.70,28309644
0006,20090924,42.70,42.70,42.45,42.50,2232128
0007,20090924,0.60,0.60,0.58,0.58,258000
0008,20090924,2.00,2.02,1.99,2.00,13642303
0009,20090924,0.226,0.24,0.21,0.24,30899400
0010,20090924,37.60,37.95,37.00,37.05,723000
0011,20090924,112.00,112.00,109.20,110.10,2940219
0012,20090924,51.40,51.85,49.85,50.20,3910600
0013,20090924,56.05,56.85,55.50,55.55,6406646
0014,20090924,19.90,19.98,19.58,19.64,1279051
0015,20090924,0.63,0.63,0.60,0.62,1872000
0016,20090924,114.00,114.50,111.40,112.10,5854843
0017,20090924,16.60,16.60,16.06,16.14,10165630
0018,20090924,0.91,0.93,0.91,0.93,170000
0019,20090924,90.00,90.50,88.70,90.00,1521616
0020,20090924,23.95,24.30,23.35,24.00,785000
0021,20090924,0.96,0.96,0.92,0.95,5063000
0022,20090924,0.115,0.117,0.115,0.117,270000
0023,20090924,28.10,28.20,27.60,27.70,4434754
0024,20090924,0.24,0.245,0.236,0.241,4012000
0025,20090924,5.75,5.75,5.61,5.74,22000
0026,20090924,57.80,57.80,57.80,57.80,0
0027,20090924,3.69,3.79,3.40,3.49,26294790
0028,20090924,4.66,4.66,4.40,4.47,632000
0029,20090924,1.60,1.60,1.60,1.60,12000
0030,20090924,2.98,3.12,2.95,3.10,3691500
0031,20090924,0.96,1.08,0.91,1.08,97217600
0032,20090924,7.81,7.94,7.80,7.80,76000
0033,20090924,1.12,1.12,1.10,1.08,24000
0034,20090924,8.11,8.11,7.95,8.00,1310000
0035,20090924,2.22,2.28,2.10,2.26,18569000
0036,20090924,1.37,1.37,1.17,1.22,465036
0037,20090924,0.255,0.265,0.255,0.26,108000
0038,20090924,3.05,3.10,2.97,2.99,8272000
0039,20090924,0.385,0.39,0.385,0.385,80000
0040,20090924,0.83,0.83,0.83,0.83,100000
0041,20090924,18.80,19.00,18.58,18.66,186000
0042,20090924,1.84,1.84,1.75,1.80,2492000
0043,20090924,0.295,0.305,0.29,0.29,2220000
0044,20090924,93.20,93.20,91.60,92.00,70000
0045,20090924,10.50,10.50,10.04,10.36,347152
0046,20090924,1.20,1.25,1.20,1.24,728000
0047,20090924,0.29,0.29,0.28,0.28,2016000
0048,20090924,0.66,0.66,0.66,0.66,0
0049,20090924,5.11,5.14,5.09,5.09,206815
0050,20090924,6.42,6.42,6.30,6.38,336000
0051,20090924,6.40,6.40,6.20,6.28,133000
0052,20090924,6.36,6.41,6.35,6.41,107000
0053,20090924,78.00,81.40,78.00,79.55,197000
0054,20090924,24.00,24.00,23.70,23.75,816610
0055,20090924,0.223,0.225,0.205,0.206,7730000
0056,20090924,1.15,1.28,1.14,1.21,9872000
0057,20090924,2.40,2.45,2.40,2.45,160000
0058,20090924,0.19,0.20,0.19,0.20,186000
0059,20090924,0.51,0.53,0.50,0.53,2220000
0060,20090924,0.91,0.91,0.91,0.91,0
0061,20090924,2.74,2.74,2.68,2.70,919600
0062,20090924,22.90,23.05,22.70,22.75,60800
0063,20090924,0.17,0.173,0.162,0.173,543000
0064,20090924,0.52,0.53,0.485,0.495,93178000
0065,20090924,0.72,0.74,0.71,0.73,797600
0066,20090924,26.25,26.45,26.00,26.05,4646611
0067,20090924,3.09,3.15,2.99,3.05,35190000
0068,20090924,3.55,3.55,3.46,3.48,27500
0069,20090924,14.98,14.98,14.02,14.32,6861611
0070,20090924,0.12,0.12,0.114,0.114,810000
0071,20090924,8.00,8.18,8.00,8.18,14000
0072,20090924,1.29,1.31,1.29,1.29,3616000
0074,20090924,2.40,2.40,2.27,2.30,4356000
0075,20090924,1.31,1.31,1.31,1.34,20000
0076,20090924,0.043,0.043,0.039,0.041,86106824
0077,20090924,1.19,1.20,1.18,1.20,214000
0078,20090924,2.70,2.74,2.62,2.64,984720
0079,20090924,0.39,0.39,0.39,0.39,0
0080,20090924,0.00,0.00,0.00,0.00,0
0081,20090924,3.75,3.75,3.75,3.75,0
0082,20090924,1.69,1.69,1.61,1.65,52950000
0083,20090924,14.44,14.48,13.82,14.00,6857826
0084,20090924,0.48,0.50,0.47,0.50,54000
0085,20090924,0.97,0.97,0.97,0.97,5750
0086,20090924,6.31,6.31,5.88,5.99,202000
0087,20090924,16.76,17.00,16.58,16.98,421000
0088,20090924,4.05,4.08,4.00,4.08,488000
0089,20090924,2.67,2.67,2.67,2.75,1000
0090,20090924,2.19,2.19,2.10,2.14,1848000
0091,20090924,0.109,0.109,0.103,0.105,51360000
0092,20090924,0.28,0.28,0.27,0.275,5298539
0093,20090924,1.08,1.08,1.06,1.07,126000
0094,20090924,2.12,2.18,2.08,2.14,654000
0095,20090924,0.315,0.315,0.315,0.315,0
0096,20090924,153.50,153.50,153.50,153.50,0
0097,20090924,0.64,0.64,0.61,0.63,9582000
0098,20090924,1.74,1.75,1.71,1.74,129000
0099,20090924,1.01,1.01,1.01,1.01,0
0100,20090924,3.01,3.06,2.99,2.99,707841
0101,20090924,27.05,27.30,26.80,27.05,5216260
0102,20090924,1.55,1.55,1.55,1.55,0
0103,20090924,0.74,0.75,0.74,0.74,562000
0104,20090924,0.80,0.80,0.80,0.80,0
0105,20090924,17.20,17.20,17.20,17.20,0
0106,20090924,0.285,0.285,0.285,0.285,1792000
0107,20090924,3.16,3.16,3.09,3.11,2024000
0108,20090924,2.85,3.00,2.85,3.00,296000
0109,20090924,0.98,1.00,0.95,1.00,1176074
0110,20090924,0.39,0.39,0.375,0.375,496000
0111,20090924,2.05,2.05,1.90,1.93,706000
0112,20090924,1.52,1.52,1.48,1.48,90000
0113,20090924,3.85,3.85,3.80,3.85,91500
0114,20090924,0.85,0.85,0.85,0.85,40000
0115,20090924,0.12,0.12,0.12,0.12,0
0116,20090924,6.45,6.45,6.39,6.42,258000
0117,20090924,0.56,0.60,0.56,0.58,290000
0118,20090924,0.63,0.66,0.62,0.65,928000
0119,20090924,9.60,9.95,9.30,9.81,27328800
0120,20090924,0.265,0.265,0.265,0.265,0
0121,20090924,0.126,0.128,0.126,0.128,600000
0122,20090924,0.395,0.40,0.395,0.40,365000
0123,20090924,1.37,1.37,1.32,1.32,67715440
0124,20090924,1.30,1.30,1.24,1.26,1381302
0125,20090924,2.80,2.80,2.80,2.80,26000
0126,20090924,1.56,1.56,1.47,1.51,974000
0127,20090924,13.48,13.68,13.30,13.54,1553590
0128,20090924,0.345,0.355,0.335,0.34,1980000
0129,20090924,0.97,0.98,0.94,0.97,950173
0130,20090924,0.87,0.87,0.83,0.86,1042000
0131,20090924,2.30,2.30,2.17,2.21,603000
0132,20090924,0.20,0.20,0.20,0.20,0
0133,20090924,16.00,16.00,15.66,15.82,430000
0135,20090924,6.02,6.05,5.78,5.87,20029752
0136,20090924,1.04,1.13,1.03,1.12,3564000
0137,20090924,2.41,2.42,2.36,2.39,730000
0138,20090924,0.78,0.84,0.75,0.83,152000
0139,20090924,0.14,0.144,0.136,0.138,2590000
0140,20090924,0.15,0.15,0.15,0.15,0
0141,20090924,0.70,0.98,0.70,0.80,1782000
0142,20090924,5.33,5.45,5.33,5.43,2368045
0143,20090924,0.044,0.049,0.044,0.049,1908000
0144,20090924,26.95,27.10,26.30,26.50,5025630
0145,20090924,1.85,1.85,1.82,1.83,189000
0146,20090924,1.62,1.65,1.62,1.65,150000
0147,20090924,1.33,1.33,1.23,1.24,7571000
0148,20090924,28.95,28.95,28.25,28.80,1394260
0149,20090924,0.176,0.177,0.168,0.17,11065000
0151,20090924,4.52,4.55,4.35,4.39,17406500
0152,20090924,0.55,0.55,0.54,0.54,43551012
0154,20090924,0.95,0.95,0.93,0.95,715000
0155,20090924,0.107,0.107,0.102,0.103,36807000
0156,20090924,0.166,0.166,0.163,0.165,6216000
0157,20090924,1.38,1.38,1.28,1.36,580000
0158,20090924,65.00,65.00,65.00,65.00,0
0159,20090924,1.19,1.19,1.16,1.17,1178000
0160,20090924,2.32,2.33,2.29,2.33,278000
0161,20090924,2.04,2.08,2.02,2.08,710000
0162,20090924,0.325,0.325,0.31,0.325,588000
0163,20090924,1.35,1.35,1.27,1.29,3286000
0164,20090924,0.89,1.18,0.80,1.00,49353248
0165,20090924,18.66,18.66,18.30,18.34,5616843
0166,20090924,0.36,0.36,0.34,0.35,59636000
0167,20090924,0.20,0.20,0.194,0.198,4348000
0168,20090924,28.75,29.00,28.30,28.65,952000
0169,20090924,0.35,0.36,0.35,0.36,386000
0170,20090924,5.05,5.05,5.05,5.05,0
0171,20090924,1.29,1.31,1.29,1.31,4106000
0172,20090924,0.50,0.50,0.485,0.49,2080000
0173,20090924,2.70,2.75,2.62,2.70,10381188
0174,20090924,0.61,0.63,0.61,0.61,200000
0175,20090924,2.16,2.48,2.15,2.42,498201184
0176,20090924,0.178,0.181,0.171,0.181,1524000
0177,20090924,6.59,6.59,6.36,6.50,8751000
0178,20090924,3.36,3.37,3.32,3.32,1112000
0179,20090924,3.45,3.47,3.37,3.43,7214008
0180,20090924,0.385,0.385,0.385,0.385,0
0181,20090924,0.50,0.50,0.50,0.50,120000
0182,20090924,0.76,0.76,0.74,0.74,33556000
0183,20090924,4.90,4.90,4.90,4.90,0
0184,20090924,3.50,3.55,3.50,3.50,1092000
0185,20090924,0.088,0.093,0.087,0.088,2740303
0186,20090924,0.65,0.65,0.63,0.64,30000
0187,20090924,1.86,1.90,1.86,1.90,62000
0188,20090924,0.18,0.18,0.18,0.18,0
0189,20090924,0.80,0.84,0.80,0.84,2410000
0190,20090924,0.64,0.64,0.61,0.61,22709964
0191,20090924,0.40,0.40,0.395,0.395,5670000
0192,20090924,0.01,0.01,0.01,0.01,0
0193,20090924,0.04,0.041,0.039,0.039,19695000
0194,20090924,6.61,6.61,6.45,6.60,405720
0195,20090924,2.31,2.33,2.31,2.33,852000
0196,20090924,1.67,1.67,1.62,1.65,2299000
0197,20090924,0.53,0.54,0.50,0.53,67440000
0198,20090924,0.285,0.285,0.28,0.28,2980000
0199,20090924,1.25,1.26,1.20,1.26,114600
0200,20090924,6.00,6.00,5.45,5.48,18088750
0201,20090924,0.131,0.131,0.128,0.13,3616000
0202,20090924,0.084,0.084,0.079,0.08,30975468
0203,20090924,3.42,3.43,3.36,3.40,20997408
0204,20090924,1.45,1.48,1.44,1.48,882000
0205,20090924,0.20,0.215,0.20,0.21,2382000
0207,20090924,0.74,0.74,0.74,0.74,0
0208,20090924,1.40,1.40,1.35,1.36,12385000
0209,20090924,0.57,0.58,0.56,0.58,1960000
0210,20090924,5.40,5.40,5.16,5.17,942000
0211,20090924,0.016,0.016,0.016,0.016,0
0212,20090924,10.70,10.70,10.70,10.70,0
0213,20090924,0.42,0.42,0.42,0.42,0
0214,20090924,0.82,0.83,0.82,0.82,42000
0215,20090924,1.25,1.29,1.25,1.28,1534000
0216,20090924,0.92,0.92,0.90,0.92,384000
0217,20090924,0.55,0.57,0.55,0.57,3180000
0218,20090924,3.81,3.82,3.69,3.74,2520000
0219,20090924,0.78,0.78,0.78,0.78,0
0220,20090924,4.29,4.31,4.22,4.24,1348000
0221,20090924,0.255,0.255,0.249,0.255,7552000
0222,20090924,3.42,3.42,3.29,3.31,834000
0223,20090924,0.435,0.435,0.435,0.435,0
0224,20090924,0.56,0.56,0.56,0.56,8000
0225,20090924,4.46,4.46,4.46,4.46,0
0226,20090924,2.69,2.75,2.65,2.70,1110000
0227,20090924,1.10,1.10,1.03,1.06,9768000
0228,20090924,0.47,0.475,0.45,0.455,49242000
0229,20090924,0.68,0.68,0.60,0.60,1591000
0230,20090924,2.06,2.08,1.99,2.03,12599044
0231,20090924,0.15,0.15,0.144,0.144,4240000
0232,20090924,0.305,0.305,0.28,0.30,31994000
0233,20090924,0.80,0.80,0.77,0.79,13251100
0234,20090924,0.135,0.136,0.135,0.135,2668800
0235,20090924,0.28,0.285,0.27,0.285,18465000
0236,20090924,1.14,1.14,1.12,1.12,42000
0237,20090924,4.25,4.25,4.25,4.25,0
0239,20090924,1.41,1.42,1.39,1.40,447500
0240,20090924,0.265,0.275,0.26,0.275,820000
0241,20090924,0.215,0.215,0.208,0.214,1820000
0242,20090924,6.24,6.32,6.16,6.22,15111000
0243,20090924,0.305,0.305,0.295,0.30,715000
0244,20090924,0.255,0.265,0.255,0.265,179000
0245,20090924,0.081,0.081,0.08,0.08,5853000
0246,20090924,11.86,11.86,11.10,11.30,5597200
0247,20090924,29.50,29.50,29.50,29.50,0
0248,20090924,0.241,0.241,0.241,0.241,0
0250,20090924,0.047,0.047,0.047,0.047,0
0251,20090924,3.39,3.40,3.37,3.37,104000
0252,20090924,1.62,1.62,1.62,1.62,0
0253,20090924,0.89,0.89,0.89,0.89,0
0254,20090924,0.192,0.192,0.188,0.192,5455000
0255,20090924,3.38,3.40,3.38,3.40,108000
0256,20090924,0.80,0.80,0.77,0.79,5014000
0257,20090924,3.12,3.46,3.07,3.26,520492000
0258,20090924,3.41,3.43,3.36,3.40,384000
0259,20090924,0.61,0.61,0.61,0.61,0
0260,20090924,0.241,0.265,0.241,0.26,1520000
0261,20090924,0.01,0.01,0.01,0.01,11520000
0262,20090924,0.48,0.51,0.48,0.51,565000
0263,20090924,0.161,0.193,0.158,0.187,323580000
0264,20090924,0.57,0.57,0.57,0.57,0
0265,20090924,0.455,0.455,0.455,0.455,25000
0266,20090924,6.37,6.37,6.35,6.35,38000
0267,20090924,21.90,22.40,21.40,21.50,6847625
0268,20090924,1.31,1.32,1.29,1.31,2674500
0269,20090924,0.135,0.137,0.133,0.134,23900000
0270,20090924,3.86,3.87,3.80,3.86,7935440
0271,20090924,0.60,0.60,0.60,0.60,0
0272,20090924,4.68,4.70,4.54,4.58,16019958
0273,20090924,1.09,1.09,1.04,1.08,9220989
0274,20090924,0.31,0.315,0.275,0.29,80934240
0275,20090924,0.50,0.50,0.48,0.49,588944
0276,20090924,2.78,2.80,2.71,2.73,10591006
0277,20090924,3.45,3.45,3.45,3.45,0
0278,20090924,2.16,2.16,2.16,2.16,0
0279,20090924,0.92,0.92,0.88,0.89,545592
0280,20090924,0.82,0.83,0.81,0.83,176000
0281,20090924,0.31,0.31,0.295,0.30,564000
0282,20090924,0.97,0.97,0.94,0.95,3508800
0283,20090924,2.98,3.02,2.98,2.98,144000
0285,20090924,4.43,4.45,4.33,4.44,6235500
0286,20090924,0.33,0.33,0.32,0.33,3934000
0287,20090924,3.58,3.58,3.58,3.58,0
0288,20090924,0.71,0.71,0.65,0.69,680000
0289,20090924,10.40,10.42,10.40,10.40,28000
0290,20090924,0.405,0.42,0.405,0.415,424000
0291,20090924,22.80,22.95,21.85,22.00,6164040
0292,20090924,0.405,0.415,0.405,0.41,535045
0293,20090924,13.10,13.18,12.64,12.72,2926917
0294,20090924,1.50,1.50,1.46,1.49,509000
0295,20090924,0.046,0.046,0.043,0.043,36942000
0296,20090924,0.86,0.86,0.84,0.84,305000
0297,20090924,3.50,3.53,3.45,3.45,12615204
0298,20090924,0.38,0.385,0.37,0.38,4268000
0299,20090924,0.86,0.86,0.82,0.84,1638000
0300,20090924,6.75,6.75,6.30,6.32,414000
0302,20090924,76.20,76.95,74.75,75.05,304000
0303,20090924,66.60,66.95,66.00,66.60,273820
0304,20090924,1.50,1.50,1.50,1.50,0
0305,20090924,0.83,0.83,0.83,0.83,10000
0306,20090924,1.04,1.04,1.04,1.05,22000
0307,20090924,0.11,0.113,0.104,0.109,5089200
0308,20090924,1.62,1.62,1.58,1.60,25276000
0309,20090924,0.27,0.27,0.25,0.265,2220000
0310,20090924,0.90,0.90,0.90,0.90,80000
0311,20090924,0.72,0.72,0.72,0.72,1339000
0313,20090924,0.43,0.43,0.405,0.41,17990000
0315,20090924,6.40,6.40,6.15,6.15,32500
0316,20090924,42.20,42.20,41.50,41.65,557000
0317,20090924,15.28,15.30,14.68,14.84,2115000
0318,20090924,0.174,0.174,0.158,0.162,29410000
0319,20090924,1.54,1.55,1.51,1.53,190000
0320,20090924,0.61,0.64,0.61,0.64,16000
0321,20090924,6.70,6.74,6.68,6.68,1448000
0322,20090924,15.20,15.50,15.06,15.36,2291554
0323,20090924,4.90,4.97,4.83,4.91,35835472
0326,20090924,0.175,0.182,0.175,0.182,11320085
0328,20090924,2.45,2.50,2.44,2.44,488000
0329,20090924,0.155,0.155,0.148,0.149,18842000
0330,20090924,53.50,53.75,52.55,52.85,5661109
0332,20090924,0.116,0.118,0.113,0.116,1318000
0333,20090924,0.35,0.35,0.345,0.35,346000
0334,20090924,0.315,0.315,0.28,0.285,2792000
0335,20090924,0.95,0.97,0.95,0.97,42000
0336,20090924,8.18,8.24,7.87,8.00,4907190
0337,20090924,3.76,4.04,3.76,4.03,3494000
0338,20090924,3.37,3.37,3.21,3.30,17165500
0339,20090924,0.405,0.405,0.405,0.405,0
0340,20090924,0.365,0.365,0.355,0.365,11998000
0341,20090924,16.90,17.32,16.60,17.30,1561000
0342,20090924,0.88,0.91,0.83,0.90,11992000
0343,20090924,0.415,0.42,0.395,0.41,1343000
0345,20090924,4.62,4.79,4.62,4.69,420000
0346,20090924,0.65,0.65,0.63,0.65,18200750
0347,20090924,15.34,15.40,15.06,15.18,12542152
0348,20090924,0.20,0.211,0.20,0.205,4340000
0349,20090924,18.00,18.00,17.58,17.78,622000
0350,20090924,2.37,2.43,2.21,2.28,1644000
0351,20090924,0.166,0.17,0.162,0.167,52500000
0352,20090924,0.36,0.36,0.36,0.36,0
0353,20090924,0.13,0.139,0.128,0.132,56138000
0355,20090924,0.435,0.435,0.42,0.42,2858200
0356,20090924,0.48,0.48,0.48,0.48,0
0357,20090924,5.51,5.51,5.38,5.42,155000
0358,20090924,18.00,18.10,17.52,17.60,29688660
0359,20090924,0.65,0.66,0.63,0.64,1604000
0360,20090924,1.81,1.81,1.75,1.80,142540
0361,20090924,0.39,0.39,0.375,0.375,1044000
0362,20090924,0.18,0.18,0.169,0.178,37030000
0363,20090924,35.95,36.25,35.90,36.05,3571315
0364,20090924,0.335,0.335,0.325,0.33,1812000
0365,20090924,0.185,0.188,0.185,0.203,200000
0366,20090924,4.28,4.28,4.13,4.20,1152000
0367,20090924,0.61,0.61,0.60,0.61,1516000
0368,20090924,3.45,3.45,3.33,3.36,8498000
0369,20090924,2.17,2.19,2.12,2.19,364000
0370,20090924,0.043,0.043,0.04,0.042,48110000
0371,20090924,1.51,1.52,1.49,1.52,5706000
0372,20090924,0.44,0.46,0.425,0.435,1508960
0373,20090924,18.70,18.76,18.20,18.40,26000
0374,20090924,1.90,1.90,1.90,1.90,20000
0375,20090924,5.07,5.10,5.06,5.10,97000
0376,20090924,0.10,0.10,0.10,0.10,0
0377,20090924,1.00,1.00,1.00,1.00,0
0378,20090924,1.71,1.71,1.71,1.71,10000
0379,20090924,0.31,0.31,0.30,0.31,3120000
0380,20090924,0.061,0.063,0.059,0.061,21220000
0381,20090924,0.213,0.219,0.211,0.213,310000
0382,20090924,0.275,0.28,0.27,0.28,4126000
0383,20090924,1.27,1.27,1.15,1.22,181200
0384,20090924,2.65,2.72,2.59,2.65,8419800
0385,20090924,0.35,0.35,0.32,0.33,2764000
0386,20090924,6.84,6.84,6.70,6.71,125941072
0387,20090924,0.54,0.54,0.54,0.54,0
0388,20090924,147.20,147.20,143.20,144.10,5869453
0390,20090924,6.98,6.98,6.79,6.85,22302100
0391,20090924,0.455,0.475,0.455,0.47,1310000
0392,20090924,42.40,42.40,41.65,42.00,1822109
0393,20090924,2.48,2.53,2.42,2.47,266000
0395,20090924,11.80,11.84,11.24,11.68,2368400
0396,20090924,1.20,1.20,1.19,1.19,34000
0397,20090924,0.51,0.51,0.48,0.49,11945600
0398,20090924,1.52,1.55,1.52,1.54,430400
0399,20090924,0.40,0.40,0.385,0.385,5498000
0402,20090924,0.365,0.375,0.365,0.365,1278000
0403,20090924,0.64,0.64,0.62,0.63,1378000
0404,20090924,0.77,0.77,0.75,0.75,138000
0405,20090924,2.89,2.90,2.85,2.86,1253075
0406,20090924,1.14,1.14,1.10,1.13,631500
0408,20090924,4.58,4.59,4.58,4.59,58000
0409,20090924,0.47,0.48,0.47,0.47,188236000
0410,20090924,4.21,4.21,4.08,4.15,11532900
0411,20090924,3.78,3.80,3.78,3.80,105000
0412,20090924,0.56,0.59,0.495,0.54,16367500
0413,20090924,0.335,0.34,0.325,0.33,746600
0416,20090924,3.36,3.36,3.36,3.36,0
0417,20090924,2.15,2.15,2.11,2.14,86000
0418,20090924,0.37,0.37,0.365,0.365,836800
0419,20090924,0.046,0.046,0.045,0.045,22400000
0420,20090924,1.01,1.04,0.96,0.97,3090000
0422,20090924,1.20,1.32,1.18,1.24,6748000
0423,20090924,1.63,1.63,1.59,1.59,464000
0425,20090924,6.65,6.79,6.46,6.69,985700
0426,20090924,0.25,0.25,0.25,0.25,0
0428,20090924,5.05,5.06,5.04,5.06,668000
0430,20090924,0.103,0.105,0.102,0.104,840000
0431,20090924,0.40,0.40,0.40,0.40,0
0432,20090924,2.07,2.08,2.04,2.07,694000
0433,20090924,0.51,0.55,0.495,0.53,46566248
0435,20090924,2.04,2.04,2.01,2.03,10658000
0438,20090924,0.54,0.56,0.54,0.56,746000
0439,20090924,0.025,0.025,0.025,0.025,0
0440,20090924,44.60,44.85,44.40,44.50,52800
0444,20090924,0.64,0.64,0.64,0.64,0
0448,20090924,0.455,0.455,0.455,0.455,488136
0449,20090924,3.60,3.70,3.56,3.70,1442000
0450,20090924,2.15,2.19,2.12,2.14,1068000
0451,20090924,1.55,1.55,1.55,1.55,0
0455,20090924,0.59,0.59,0.54,0.55,1946000
0456,20090924,0.265,0.265,0.265,0.265,0
0457,20090924,0.73,0.73,0.73,0.73,0
0458,20090924,1.43,1.43,1.43,1.43,0
0462,20090924,0.75,0.77,0.72,0.77,2044000
0464,20090924,0.425,0.43,0.42,0.43,736000
0467,20090924,0.43,0.43,0.42,0.43,4285000
0469,20090924,0.195,0.20,0.195,0.20,592000
0471,20090924,0.13,0.142,0.127,0.133,64902500
0472,20090924,0.48,0.48,0.46,0.465,5600000
0474,20090924,1.11,1.15,1.05,1.06,10268000
0475,20090924,0.46,0.46,0.46,0.46,12000
0476,20090924,0.435,0.45,0.42,0.43,1190000
0477,20090924,0.83,0.86,0.82,0.86,388000
0479,20090924,0.025,0.025,0.025,0.025,0
0480,20090924,3.16,3.23,3.11,3.12,1355200
0482,20090924,1.17,1.20,1.17,1.20,32000
0483,20090924,1.45,1.45,1.45,1.45,0
0485,20090924,0.315,0.315,0.305,0.31,1760000
0487,20090924,0.355,0.355,0.35,0.355,1792000
0488,20090924,0.137,0.137,0.131,0.133,49848000
0489,20090924,8.10,8.36,7.96,8.15,20939944
0491,20090924,0.04,0.04,0.038,0.04,5390000
0493,20090924,2.10,2.11,2.05,2.06,138968512
0494,20090924,30.50,30.60,30.00,30.15,7515858
0495,20090924,0.191,0.191,0.191,0.191,0
0496,20090924,1.21,1.30,1.21,1.26,17162000
0497,20090924,0.208,0.208,0.196,0.202,31678218
0498,20090924,0.35,0.355,0.335,0.35,22461990
0499,20090924,1.01,1.16,0.99,1.16,296000
0500,20090924,0.62,0.63,0.60,0.62,1817000
0501,20090924,0.00,0.00,0.00,0.00,0
0502,20090924,0.58,0.58,0.58,0.58,0
0504,20090924,0.038,0.038,0.038,0.038,700000
0505,20090924,1.16,1.16,1.13,1.14,1407000
0506,20090924,5.20,5.40,5.20,5.33,1644224
0508,20090924,1.58,1.58,1.58,1.58,0
0509,20090924,0.29,0.29,0.28,0.29,1970000
0511,20090924,33.10,33.20,32.60,33.00,839491
0512,20090924,0.58,0.60,0.57,0.59,120000
0513,20090924,1.22,1.25,1.22,1.25,52000
0515,20090924,0.70,0.70,0.65,0.66,6000
0516,20090924,0.16,0.16,0.156,0.157,746000
0517,20090924,3.41,3.41,3.26,3.31,4114134
0518,20090924,1.48,1.48,1.48,1.48,30000
0519,20090924,0.25,0.28,0.248,0.28,3120000
0521,20090924,0.57,0.58,0.53,0.57,3092000
0522,20090924,53.45,53.45,51.75,52.45,293877
0524,20090924,0.42,0.42,0.415,0.415,79200
0525,20090924,3.30,3.30,3.24,3.24,5142355
0526,20090924,0.195,0.20,0.193,0.193,34000
0527,20090924,0.39,0.405,0.39,0.405,176000
0528,20090924,0.345,0.345,0.345,0.345,0
0528,20090924,0.345,0.345,0.345,0.345,0
0529,20090924,1.28,1.28,1.28,1.28,0
0530,20090924,1.10,1.11,1.01,1.09,8725192
0531,20090924,1.57,1.57,1.52,1.53,2378000
0532,20090924,0.79,0.79,0.79,0.79,0
0533,20090924,1.96,1.96,1.92,1.95,660000
0535,20090924,0.138,0.138,0.135,0.136,3164000
0536,20090924,0.93,0.93,0.91,0.92,318000
0538,20090924,6.70,7.10,6.36,7.01,4176250
0539,20090924,1.17,1.18,1.12,1.15,1840000
0542,20090924,0.065,0.07,0.065,0.07,402000
0543,20090924,1.79,1.80,1.78,1.79,292200
0544,20090924,0.041,0.041,0.04,0.04,44440000
0546,20090924,2.91,2.92,2.80,2.85,1464000
0547,20090924,0.184,0.248,0.178,0.221,128369728
0548,20090924,3.80,3.86,3.78,3.83,1071000
0549,20090924,0.66,0.66,0.66,0.66,624000
0550,20090924,0.98,0.98,0.98,0.98,0
0551,20090924,21.45,21.45,20.30,20.45,781734
0552,20090924,4.46,4.46,4.30,4.33,12263000
0553,20090924,1.96,1.99,1.93,1.96,1084000
0554,20090924,0.315,0.32,0.305,0.305,338000
0555,20090924,0.71,0.71,0.66,0.68,28335100
0556,20090924,1.23,1.30,1.21,1.29,852000
0557,20090924,0.66,0.66,0.66,0.66,80000
0558,20090924,0.63,0.69,0.61,0.67,695000
0559,20090924,0.405,0.41,0.39,0.41,1594800
0560,20090924,1.12,1.12,1.10,1.12,502000
0563,20090924,4.95,4.95,4.95,4.95,0
0565,20090924,0.239,0.249,0.233,0.243,8610000
0566,20090924,1.30,1.30,1.30,1.30,0
0567,20090924,0.52,0.53,0.52,0.53,352000
0568,20090924,0.88,0.88,0.84,0.86,5254400
0568,20090924,0.88,0.88,0.84,0.86,5254400
0569,20090924,4.40,4.42,4.28,4.38,1702000
0570,20090924,0.75,0.75,0.71,0.74,1396000
0571,20090924,1.24,1.26,1.19,1.26,3264000
0572,20090924,0.29,0.29,0.29,0.29,0
0573,20090924,2.70,2.73,2.68,2.72,654000
0575,20090924,0.242,0.246,0.23,0.24,5229000
0576,20090924,7.03,7.16,6.94,6.96,7260839
0577,20090924,0.57,0.57,0.57,0.57,0
0578,20090924,0.61,0.61,0.59,0.60,2024000
0581,20090924,2.18,2.20,2.13,2.14,542000
0582,20090924,1.52,1.52,1.52,1.52,15000
0583,20090924,1.27,1.28,1.27,1.28,734000
0585,20090924,0.465,0.465,0.43,0.435,41656000
0586,20090924,0.00,0.00,0.00,0.00,0
0587,20090924,1.25,1.27,1.21,1.26,3552000
0588,20090924,2.82,2.82,2.71,2.75,3625000
0589,20090924,18.80,19.98,18.80,19.50,1562400
0590,20090924,4.09,4.09,3.93,4.01,550600
0592,20090924,0.405,0.405,0.39,0.395,3762000
0593,20090924,3.90,3.90,3.90,3.90,310000
0595,20090924,0.415,0.42,0.415,0.42,340000
0597,20090924,0.181,0.181,0.176,0.179,42305964
0598,20090924,1.95,1.95,1.89,1.93,4952000
0599,20090924,0.74,0.74,0.74,0.74,0
0600,20090924,0.247,0.247,0.242,0.247,1052000
0601,20090924,0.23,0.23,0.221,0.225,232000
0602,20090924,0.355,0.37,0.355,0.355,410000
0603,20090924,0.54,0.54,0.52,0.52,5435000
0604,20090924,3.08,3.14,2.97,3.05,30508636
0605,20090924,0.36,0.36,0.35,0.36,1428000
0606,20090924,6.63,6.71,6.30,6.62,12850430
0607,20090924,0.48,0.48,0.48,0.48,0
0608,20090924,1.79,1.79,1.78,1.78,40000
0609,20090924,0.50,0.50,0.49,0.50,516000
0610,20090924,1.37,1.37,1.37,1.37,0
0611,20090924,1.16,1.20,1.15,1.16,9318000
0612,20090924,0.102,0.106,0.10,0.104,1360000
0613,20090924,0.099,0.099,0.095,0.098,26770000
0616,20090924,0.062,0.062,0.058,0.061,4122700
0617,20090924,1.71,1.71,1.66,1.70,956000
0618,20090924,0.235,0.25,0.235,0.238,738000
0619,20090924,0.08,0.08,0.076,0.079,2800000
0620,20090924,0.04,0.042,0.04,0.041,5000000
0621,20090924,2.05,2.19,2.02,2.19,880000
0622,20090924,0.117,0.117,0.111,0.113,20790354
0623,20090924,1.50,1.62,1.46,1.61,5018000
0625,20090924,2.88,2.88,2.84,2.85,962000
0626,20090924,4.00,4.00,3.92,3.97,244000
0627,20090924,0.014,0.014,0.014,0.014,0
0628,20090924,0.295,0.295,0.28,0.28,5432000
0629,20090924,1.05,1.10,1.01,1.02,1384000
0630,20090924,0.68,0.84,0.65,0.83,117105000
0632,20090924,0.67,0.67,0.58,0.61,2356000
0633,20090924,1.68,1.68,1.55,1.59,22320000
0635,20090924,2.43,2.45,2.37,2.42,819800
0636,20090924,3.40,3.40,3.36,3.37,762000
0637,20090924,0.85,0.87,0.83,0.87,130000
0638,20090924,1.44,1.44,1.44,1.44,0
0639,20090924,5.41,5.41,5.12,5.19,58988972
0641,20090924,2.06,2.06,2.03,2.05,100000
0643,20090924,0.34,0.345,0.325,0.34,1588000
0645,20090924,0.57,0.61,0.57,0.58,920000
0646,20090924,0.175,0.175,0.175,0.175,0
0647,20090924,0.154,0.154,0.152,0.152,342000
0648,20090924,0.064,0.064,0.061,0.063,11052000
0650,20090924,0.44,0.44,0.44,0.44,20000
0651,20090924,0.41,0.41,0.37,0.375,16625200
0653,20090924,5.39,5.39,5.20,5.22,246000
0655,20090924,0.69,0.69,0.66,0.67,755602
0656,20090924,5.60,5.68,5.50,5.57,13080160
0657,20090924,0.20,0.20,0.20,0.20,300000
0658,20090924,15.90,16.00,15.54,15.60,12719371
0659,20090924,15.04,15.04,14.46,14.66,494643
0660,20090924,0.17,0.173,0.168,0.173,130000
0661,20090924,0.86,0.88,0.83,0.85,20402100
0662,20090924,2.55,2.57,2.50,2.57,190000
0663,20090924,0.22,0.22,0.14,0.151,201800000
0665,20090924,3.00,3.03,2.90,3.03,1310175
0666,20090924,0.21,0.21,0.195,0.209,1590000
0667,20090924,1.48,1.53,1.48,1.52,494000
0668,20090924,2.00,2.05,1.99,2.01,1874000
0669,20090924,6.88,6.88,6.64,6.68,7513500
0670,20090924,2.61,2.65,2.56,2.65,6828000
0672,20090924,3.27,3.28,3.17,3.20,1594000
0673,20090924,0.465,0.465,0.42,0.42,18000
0674,20090924,0.30,0.305,0.28,0.285,101016000
0675,20090924,0.295,0.295,0.295,0.295,0
0676,20090924,1.34,1.34,1.34,1.34,0
0677,20090924,0.36,0.37,0.36,0.36,490000
0678,20090924,2.08,2.08,1.95,2.00,477000
0679,20090924,0.37,0.37,0.37,0.37,0
0680,20090924,0.074,0.074,0.072,0.073,23250000
0681,20090924,0.275,0.275,0.25,0.26,6882000
0682,20090924,5.00,5.00,4.86,4.93,3073002
0683,20090924,40.60,40.90,39.75,40.70,2244949
0684,20090924,1.44,1.46,1.42,1.46,130000
0685,20090924,1.20,1.20,1.20,1.20,10000
0686,20090924,0.72,0.72,0.70,0.71,300000
0687,20090924,1.10,1.10,1.10,1.10,220000
0688,20090924,16.50,16.66,16.42,16.56,19825862
0689,20090924,0.29,0.29,0.285,0.285,8320500
0690,20090924,0.63,0.69,0.63,0.69,45142800
0691,20090924,5.43,5.54,5.38,5.50,258650096
0692,20090924,0.26,0.26,0.26,0.26,80000
0693,20090924,1.70,1.70,1.70,1.69,3000
0694,20090924,4.94,4.94,4.80,4.89,8017000
0696,20090924,5.90,5.90,5.80,5.84,2119000
0697,20090924,1.41,1.42,1.37,1.39,35024000
0698,20090924,0.225,0.235,0.218,0.219,2600000
0700,20090924,130.00,131.80,128.20,128.40,4015011
0701,20090924,0.201,0.207,0.201,0.202,1288000
0702,20090924,0.242,0.242,0.231,0.24,6645000
0703,20090924,0.465,0.51,0.46,0.49,3072000
0704,20090924,0.39,0.41,0.385,0.41,2524119
0705,20090924,2.10,2.10,1.96,2.05,88000
0706,20090924,0.345,0.365,0.325,0.35,2840000
0707,20090924,0.31,0.315,0.31,0.315,552000
0708,20090924,0.29,0.29,0.29,0.29,0
0709,20090924,2.02,2.12,1.96,2.12,1770000
0710,20090924,2.56,2.56,2.50,2.54,377000
0711,20090924,0.49,0.495,0.485,0.49,348000
0713,20090924,0.209,0.209,0.209,0.209,0
0715,20090924,0.56,0.57,0.55,0.57,1868000
0716,20090924,1.43,1.43,1.38,1.40,10626000
0717,20090924,0.41,0.41,0.395,0.41,354000
0718,20090924,0.40,0.40,0.38,0.40,1240000
0719,20090924,2.41,2.41,2.38,2.40,598000
0720,20090924,0.66,0.75,0.60,0.64,24866792
0721,20090924,0.111,0.115,0.111,0.115,660000
0722,20090924,2.18,2.18,2.18,2.18,0
0723,20090924,0.073,0.075,0.071,0.075,44360000
0724,20090924,0.55,0.57,0.40,0.44,198622000
0725,20090924,0.65,0.65,0.65,0.65,0
0726,20090924,0.43,0.47,0.43,0.47,284000
0727,20090924,0.60,0.60,0.57,0.58,4780000
0728,20090924,3.76,3.77,3.70,3.71,91636280
0729,20090924,0.108,0.108,0.10,0.108,800000
0730,20090924,0.475,0.49,0.435,0.435,1129000
0731,20090924,0.80,0.80,0.78,0.78,504000
0732,20090924,8.55,8.79,8.29,8.40,752000
0733,20090924,2.06,2.07,1.94,1.95,1386000
0735,20090924,0.495,0.51,0.48,0.48,19764200
0736,20090924,0.128,0.128,0.123,0.125,49780000
0737,20090924,4.81,4.83,4.71,4.73,2529373
0738,20090924,1.04,1.04,1.01,1.04,148000
0739,20090924,2.06,2.06,1.96,2.01,7369000
0743,20090924,5.16,5.18,4.98,5.02,5057800
0745,20090924,0.16,0.161,0.153,0.155,9242000
0746,20090924,1.87,1.90,1.85,1.90,334000
0747,20090924,0.60,0.60,0.60,0.60,0
0749,20090924,0.14,0.14,0.136,0.138,678144
0750,20090924,3.70,3.70,3.58,3.60,5236000
0751,20090924,3.16,3.16,3.07,3.09,4352803
0752,20090924,1.13,1.14,1.12,1.12,313334
0753,20090924,4.60,4.65,4.46,4.50,16773000
0754,20090924,13.60,13.80,13.36,13.40,3672000
0755,20090924,0.30,0.305,0.30,0.30,5600000
0756,20090924,0.95,1.09,0.95,1.09,384000
0757,20090924,2.05,2.06,1.96,2.01,7092000
0758,20090924,0.27,0.28,0.265,0.275,804000
0759,20090924,0.188,0.188,0.17,0.188,264000
0760,20090924,0.56,0.56,0.54,0.55,3195000
0761,20090924,0.173,0.173,0.165,0.172,14144000
0762,20090924,11.02,11.14,10.92,11.06,33975404
0763,20090924,39.60,40.40,39.30,39.40,1636309
0764,20090924,0.52,0.52,0.52,0.52,60000
0765,20090924,0.59,0.59,0.53,0.55,690000
0766,20090924,0.29,0.29,0.275,0.28,3460000
0767,20090924,0.148,0.158,0.147,0.155,2202000
0768,20090924,0.07,0.07,0.063,0.064,440000
0769,20090924,1.72,1.72,1.62,1.70,31359000
0770,20090924,1.60,1.60,1.60,1.60,2000
0771,20090924,1.61,1.62,1.55,1.57,796000
0773,20090924,8.18,8.18,8.00,8.06,3280800
0789,20090924,0.70,0.70,0.66,0.66,4365000
0794,20090924,1.23,1.23,1.23,1.23,80000
0800,20090924,3.45,3.51,3.40,3.44,1504900
0802,20090924,10.66,10.84,10.18,10.26,1030048
0806,20090924,3.32,3.37,3.31,3.32,926000
0808,20090924,1.33,1.33,1.30,1.30,2824000
0809,20090924,1.95,1.98,1.92,1.97,2428000
0810,20090924,0.226,0.233,0.222,0.226,8600000
0811,20090924,2.93,2.95,2.87,2.89,1495000
0812,20090924,0.31,0.325,0.29,0.31,3094000
0813,20090924,14.10,14.18,13.60,13.68,20745604
0814,20090924,4.72,4.82,4.55,4.80,1108000
0817,20090924,2.30,2.30,2.25,2.26,11554580
0818,20090924,2.02,2.02,1.96,1.99,3486000
0819,20090924,4.09,4.11,3.99,4.02,6919000
0820,20090924,7.18,7.18,7.00,7.13,339500
0822,20090924,0.475,0.475,0.45,0.455,1342000
0823,20090924,16.40,16.70,16.32,16.54,25053152
0825,20090924,5.94,6.21,5.85,6.17,7053000
0826,20090924,2.36,2.36,2.31,2.33,46000
0828,20090924,1.64,1.64,1.61,1.63,849000
0832,20090924,2.10,2.15,2.08,2.10,2167000
0833,20090924,0.66,0.66,0.62,0.63,629000
0834,20090924,1.48,1.58,1.48,1.48,128000
0835,20090924,0.33,0.33,0.31,0.325,1310000
0836,20090924,18.10,18.10,17.60,17.66,7308354
0838,20090924,0.75,0.79,0.75,0.79,1054000
0840,20090924,0.76,0.76,0.72,0.76,452000
0841,20090924,1.75,1.76,1.59,1.67,3182000
0848,20090924,2.01,2.03,1.94,2.01,5303000
0850,20090924,0.395,0.40,0.38,0.385,22264000
0851,20090924,1.66,1.66,1.65,1.65,102500
0852,20090924,1.87,1.96,1.80,1.89,8571125
0855,20090924,2.38,2.41,2.29,2.32,5586000
0856,20090924,1.56,1.59,1.48,1.52,7074000
0857,20090924,9.30,9.30,8.97,9.11,119065536
0858,20090924,1.97,1.97,1.97,1.97,0
0859,20090924,0.42,0.44,0.42,0.43,8000
0860,20090924,0.84,0.85,0.80,0.83,5370000
0861,20090924,7.04,7.04,6.89,6.95,2634288
0862,20090924,3.80,3.90,3.80,3.86,50200
0866,20090924,2.03,2.04,1.93,2.03,4780000
0868,20090924,5.44,5.53,5.26,5.42,4728100
0869,20090924,0.21,0.21,0.21,0.21,0
0870,20090924,0.65,0.65,0.65,0.65,0
0874,20090924,3.95,3.95,3.82,3.88,1464914
0875,20090924,0.043,0.043,0.043,0.043,0
0876,20090924,0.495,0.50,0.495,0.495,520000
0878,20090924,5.10,5.10,5.00,5.05,586000
0880,20090924,4.69,4.71,4.28,4.46,50869000
0882,20090924,4.55,4.59,4.38,4.42,4744000
0883,20090924,10.64,10.72,10.42,10.44,116528936
0885,20090924,0.114,0.116,0.111,0.112,21093000
0886,20090924,2.72,2.73,2.40,2.41,13435000
0887,20090924,0.295,0.295,0.27,0.275,2240000
0888,20090924,0.61,0.62,0.61,0.62,162000
0889,20090924,1.18,1.18,1.18,1.18,0
0894,20090924,1.45,1.48,1.45,1.48,246000
0896,20090924,0.76,0.76,0.75,0.75,406249
0897,20090924,0.107,0.11,0.102,0.104,78182304
0898,20090924,0.151,0.151,0.147,0.15,180000
0899,20090924,0.245,0.248,0.235,0.24,12720000
0900,20090924,6.52,6.52,6.46,6.47,260000
0901,20090924,0.064,0.065,0.06,0.062,9410000
0902,20090924,5.42,5.45,5.17,5.23,51774280
0903,20090924,4.64,4.72,4.59,4.70,3812105
0904,20090924,6.67,6.68,6.54,6.63,2263000
0905,20090924,0.13,0.13,0.13,0.13,0
0906,20090924,0.00,0.00,0.00,0.00,0
0907,20090924,0.68,0.68,0.68,0.68,0
0908,20090924,0.67,0.72,0.65,0.72,3362000
0909,20090924,0.59,0.59,0.55,0.57,5458240
0910,20090924,0.31,0.315,0.295,0.30,44584000
0912,20090924,0.68,0.68,0.66,0.66,374000
0913,20090924,0.41,0.41,0.395,0.40,1127600
0914,20090924,58.65,58.65,55.40,55.60,4198790
0915,20090924,0.62,0.62,0.55,0.58,580000
0917,20090924,4.01,4.02,3.90,3.94,1658400
0918,20090924,0.17,0.17,0.17,0.17,0
0919,20090924,0.74,0.75,0.73,0.75,1028000
0921,20090924,1.86,1.92,1.80,1.83,1963000
0922,20090924,0.62,0.63,0.60,0.62,37960000
0925,20090924,0.71,0.72,0.67,0.69,1202000
0927,20090924,1.60,1.64,1.60,1.62,194000
0928,20090924,0.40,0.40,0.40,0.40,0
0929,20090924,0.47,0.48,0.465,0.475,1270000
0931,20090924,0.41,0.415,0.39,0.395,11245000
0933,20090924,3.81,3.83,3.68,3.76,3108000
0934,20090924,2.74,2.74,2.70,2.72,932000
0938,20090924,0.52,0.52,0.495,0.52,626000
0939,20090924,6.38,6.38,6.15,6.22,459071200
0941,20090924,80.00,80.20,78.50,78.85,40112052
0943,20090924,0.11,0.11,0.105,0.106,7891000
0945,20090924,163.90,165.00,161.30,162.20,270363
0952,20090924,0.33,0.33,0.33,0.33,180000
0959,20090924,0.238,0.244,0.232,0.234,19625500
0963,20090924,1.70,1.70,1.70,1.70,0
0966,20090924,21.65,22.80,21.20,22.60,4835801
0968,20090924,3.75,3.75,3.60,3.68,935900
0969,20090924,0.66,0.72,0.65,0.72,422000
0970,20090924,0.38,0.385,0.365,0.38,4048000
0978,20090924,0.201,0.201,0.193,0.194,1118000
0979,20090924,0.61,0.61,0.60,0.60,288000
0980,20090924,16.40,16.68,16.12,16.34,294000
0981,20090924,0.375,0.385,0.37,0.375,32086000
0982,20090924,3.35,3.35,3.35,3.35,0
0983,20090924,10.56,10.56,10.22,10.24,2191400
0984,20090924,12.82,12.82,12.80,12.80,6000
0985,20090924,0.255,0.26,0.25,0.25,9030101
0986,20090924,0.51,0.52,0.50,0.51,27200000
0987,20090924,0.50,0.50,0.49,0.50,406000
0988,20090924,1.31,1.31,1.23,1.29,21527400
0989,20090924,0.16,0.161,0.155,0.161,1138000
0990,20090924,0.98,1.01,0.96,0.96,4859200
0991,20090924,4.30,4.30,4.18,4.20,20907200
0992,20090924,3.44,3.52,3.39,3.49,63692332
0993,20090924,0.219,0.219,0.194,0.207,202000
0995,20090924,4.56,4.61,4.40,4.60,4106000
0996,20090924,3.83,3.83,3.71,3.74,19117000
0997,20090924,1.64,1.64,1.64,1.64,0
0998,20090924,5.19,5.25,5.03,5.09,39187224
0999,20090924,0.79,0.81,0.78,0.78,2431000
1000,20090924,3.84,4.00,3.84,3.98,34500
1001,20090924,0.56,0.56,0.56,0.56,0
1003,20090924,0.40,0.44,0.39,0.42,10900000
1004,20090924,2.04,2.18,2.00,2.01,98000
1005,20090924,0.90,0.93,0.90,0.92,288000
1008,20090924,4.11,4.68,4.11,4.68,66000
1010,20090924,0.32,0.32,0.30,0.30,48000
1013,20090924,0.115,0.116,0.11,0.116,3932000
1031,20090924,0.295,0.30,0.27,0.29,9248000
1033,20090924,1.92,1.93,1.86,1.86,11448000
1036,20090924,8.50,8.50,8.50,8.50,10000
1037,20090924,0.41,0.41,0.41,0.41,50000
1038,20090924,27.65,27.85,27.50,27.55,525000
1041,20090924,0.036,0.036,0.033,0.035,177800000
1043,20090924,8.73,8.83,8.48,8.82,2076000
1044,20090924,45.50,45.55,44.95,45.35,1531100
1045,20090924,1.55,1.81,1.49,1.68,4396500
1046,20090924,0.086,0.086,0.086,0.084,350000
1047,20090924,0.38,0.38,0.38,0.38,0
1049,20090924,1.65,1.65,1.65,1.65,0
1050,20090924,0.55,0.55,0.54,0.54,356000
1051,20090924,0.47,0.475,0.455,0.46,161840064
1052,20090924,2.89,2.89,2.76,2.83,921000
1053,20090924,3.03,3.06,2.99,3.01,3755000
1055,20090924,2.58,2.58,2.50,2.51,14150000
1058,20090924,0.35,0.35,0.35,0.35,0
1059,20090924,0.199,0.199,0.198,0.199,1950000
1060,20090924,0.50,0.50,0.47,0.475,7340629
1062,20090924,0.17,0.18,0.164,0.18,800000
1063,20090924,0.25,0.25,0.245,0.246,4004000
1064,20090924,0.71,0.71,0.71,0.71,5000
1065,20090924,2.09,2.12,2.05,2.11,12992000
1068,20090924,16.90,17.30,16.70,17.00,16969912
1070,20090924,3.70,3.75,3.66,3.71,584190
1071,20090924,2.57,2.57,2.46,2.46,12896000
1072,20090924,45.50,45.50,42.90,43.35,1283491
1073,20090924,0.80,0.84,0.80,0.81,344000
1076,20090924,0.295,0.295,0.295,0.295,0
1083,20090924,2.75,2.75,2.63,2.69,1212000
1088,20090924,34.05,34.60,33.70,34.05,17669388
1093,20090924,4.38,4.49,4.30,4.48,7769624
1094,20090924,0.75,0.75,0.73,0.74,9880000
1097,20090924,0.93,0.98,0.93,0.97,80000
1098,20090924,6.05,6.05,5.78,5.80,995000
1099,20090924,17.88,20.00,17.82,19.98,137363152
1100,20090924,0.95,0.95,0.95,0.95,4000
1104,20090924,0.59,0.60,0.58,0.58,13580000
1105,20090924,0.53,0.55,0.52,0.55,300000
1108,20090924,1.56,1.61,1.47,1.52,4442000
1109,20090924,17.06,17.30,16.70,16.94,11405000
1111,20090924,14.92,15.00,14.38,14.50,79000
1114,20090924,0.87,0.87,0.82,0.83,13548000
1116,20090924,0.84,0.85,0.82,0.84,1296000
1118,20090924,0.305,0.305,0.305,0.305,0
1120,20090924,2.83,2.83,2.83,2.83,28000
1122,20090924,1.46,1.46,1.41,1.42,3866000
1123,20090924,0.465,0.465,0.45,0.46,360000
1124,20090924,0.62,0.62,0.60,0.62,3494000
1125,20090924,0.255,0.255,0.25,0.255,4594000
1126,20090924,0.415,0.42,0.385,0.42,1068000
1129,20090924,0.255,0.26,0.25,0.255,41984000
1130,20090924,0.147,0.147,0.138,0.14,19740000
1131,20090924,0.65,0.71,0.65,0.69,415000
1132,20090924,4.01,4.03,4.01,4.02,30000
1133,20090924,8.00,8.02,7.81,7.87,3336000
1135,20090924,12.10,12.10,12.00,12.02,3000
1136,20090924,3.70,3.70,3.65,3.66,582909
1137,20090924,2.61,2.61,2.50,2.54,650000
1138,20090924,10.26,10.26,10.00,10.04,7383218
1139,20090924,0.149,0.149,0.149,0.149,0
1140,20090924,0.85,0.85,0.83,0.83,724000
1141,20090924,0.233,0.233,0.226,0.227,19094000
1142,20090924,0.05,0.05,0.047,0.048,152680000
1149,20090924,0.72,0.74,0.70,0.71,820000
1155,20090924,2.28,2.33,2.22,2.32,7924000
1159,20090924,0.163,0.163,0.154,0.155,164000
1160,20090924,0.40,0.40,0.40,0.40,0
1161,20090924,1.90,1.91,1.84,1.87,350000
1163,20090924,0.66,0.66,0.66,0.66,0
1164,20090924,0.179,0.179,0.168,0.177,4550000
1166,20090924,0.149,0.152,0.146,0.149,4620000
1168,20090924,1.90,1.90,1.81,1.84,22538468
1169,20090924,1.65,1.65,1.55,1.59,3797800
1170,20090924,0.79,0.80,0.79,0.79,100000
1171,20090924,11.58,11.72,11.30,11.32,12813603
1172,20090924,0.222,0.23,0.215,0.222,6188000
1173,20090924,0.129,0.129,0.129,0.134,180000
1174,20090924,1.31,1.31,1.26,1.28,5485365
1175,20090924,7.60,7.60,7.60,7.60,0
1176,20090924,1.74,1.85,1.70,1.80,23738000
1177,20090924,1.89,1.91,1.82,1.86,4918732
1179,20090924,0.00,0.00,0.00,0.00,0
1180,20090924,0.027,0.027,0.026,0.026,12684000
1182,20090924,0.104,0.117,0.103,0.104,4635000
1184,20090924,1.00,1.05,1.00,1.00,150000
1185,20090924,0.68,0.72,0.63,0.72,29938010
1186,20090924,11.24,11.24,10.90,10.98,20314100
1187,20090924,1.20,1.26,1.20,1.26,38000
1188,20090924,0.18,0.18,0.18,0.18,0
1189,20090924,0.046,0.046,0.043,0.044,38425000
1191,20090924,0.174,0.174,0.156,0.16,5432000
1192,20090924,0.214,0.214,0.20,0.209,8680000
1193,20090924,6.90,6.90,6.50,6.68,402000
1194,20090924,0.71,0.71,0.68,0.70,1764000
1195,20090924,0.42,0.42,0.42,0.42,0
1196,20090924,0.365,0.37,0.365,0.365,305000
1198,20090924,1.05,1.06,1.00,1.05,590000
1199,20090924,12.54,12.54,12.06,12.20,3191489
1200,20090924,6.89,6.92,6.60,6.92,3934000
1201,20090924,1.74,1.74,1.58,1.71,790000
1202,20090924,1.58,1.58,1.50,1.52,516000
1203,20090924,1.03,1.03,1.00,1.01,725000
1205,20090924,2.13,2.17,2.11,2.13,6798000
1207,20090924,0.82,0.82,0.77,0.79,33762000
1208,20090924,2.00,2.00,1.93,1.95,2934000
1211,20090924,70.50,70.50,67.30,68.00,11331314
1212,20090924,11.40,11.52,11.22,11.30,629500
1213,20090924,0.40,0.40,0.40,0.40,0
1215,20090924,0.37,0.37,0.355,0.36,78840000
1217,20090924,0.062,0.064,0.06,0.064,10672000
1218,20090924,0.255,0.255,0.255,0.255,0
1220,20090924,1.01,1.01,1.01,1.01,0
1221,20090924,2.41,2.41,2.41,2.41,2000
1222,20090924,0.166,0.166,0.163,0.164,12306560
1223,20090924,0.35,0.35,0.345,0.35,192000
1224,20090924,4.41,4.47,4.23,4.27,86759000
1225,20090924,0.78,0.78,0.74,0.76,1694000
1226,20090924,0.355,0.36,0.355,0.36,184000
1227,20090924,0.071,0.074,0.063,0.071,3524000
1228,20090924,0.04,0.04,0.036,0.04,84530000
1229,20090924,1.33,1.33,1.33,1.33,0
1333,20090924,7.87,8.09,7.73,8.03,23935458
1338,20090924,3.10,3.12,3.03,3.11,6671900
1361,20090924,4.05,4.21,3.92,3.93,60460100
1368,20090924,3.90,3.92,3.80,3.85,6460000
1382,20090924,2.72,2.80,2.69,2.72,610000
1383,20090924,0.96,0.98,0.93,0.95,396000
1386,20090924,0.68,0.72,0.68,0.69,1254000
1387,20090924,1.71,1.71,1.65,1.69,119278000
1388,20090924,3.80,3.80,3.71,3.74,58000
1389,20090924,2.14,2.20,2.09,2.17,13777000
1393,20090924,7.90,7.90,7.67,7.69,9303327
1398,20090924,6.00,6.01,5.83,5.89,367411328
1399,20090924,0.85,0.85,0.81,0.83,5844000
1618,20090924,5.52,5.68,5.40,5.61,1221020416
1688,20090924,18.20,18.30,17.48,17.72,18904380
1766,20090924,4.28,4.46,4.28,4.43,26260576
1800,20090924,8.87,8.87,8.68,8.74,29779244
1808,20090924,0.32,0.32,0.32,0.32,112000
1812,20090924,5.42,5.42,5.28,5.35,1740500
1813,20090924,5.10,5.15,4.92,5.12,22087700
1818,20090924,14.24,14.36,13.68,14.22,9861450
1828,20090924,3.44,3.47,3.35,3.43,2338820
1832,20090924,4.38,4.38,4.21,4.21,1283000
1833,20090924,5.11,5.14,5.08,5.10,4892000
1836,20090924,12.86,12.96,12.84,12.92,131500
1838,20090924,2.38,2.38,2.29,2.34,4132660
1862,20090924,47.30,48.20,47.30,48.20,17226
1868,20090924,3.89,3.89,3.52,3.59,8713000
1880,20090924,7.65,7.65,7.45,7.53,13885000
1881,20090924,1.42,1.42,1.39,1.39,3474000
1882,20090924,3.01,3.05,2.98,2.98,1583000
1883,20090924,2.02,2.03,1.99,2.03,758100
1886,20090924,5.18,5.20,5.01,5.02,7810000
1888,20090924,5.02,5.16,4.95,4.98,3307730
1889,20090924,0.74,0.75,0.72,0.73,4755000
1893,20090924,7.07,7.07,6.71,6.80,10298970
1898,20090924,10.30,10.46,10.14,10.32,29213148
1899,20090924,3.13,3.22,3.13,3.16,1418000
1919,20090924,9.48,9.48,9.30,9.31,64232672
1991,20090924,0.69,0.69,0.67,0.67,150000
1997,20090924,2.22,2.24,2.17,2.20,496000
2000,20090924,0.87,0.87,0.84,0.87,3412000
2002,20090924,1.95,2.03,1.92,1.99,1102500
2005,20090924,0.85,0.85,0.82,0.84,841400
2006,20090924,2.17,2.17,2.05,2.12,4864000
2007,20090924,2.98,2.98,2.87,2.90,25723000
2009,20090924,8.35,8.35,8.15,8.26,14943588
2018,20090924,8.58,8.79,8.46,8.60,3616000
2020,20090924,9.80,9.93,9.56,9.87,7550026
2028,20090924,0.48,0.48,0.48,0.48,162000
2038,20090924,5.29,5.30,5.12,5.15,10226769
2088,20090924,1.91,1.91,1.79,1.83,5342114
2288,20090924,2.73,2.78,2.69,2.70,2715000
2300,20090924,3.44,3.44,3.26,3.39,4761926
2302,20090924,9.30,9.30,9.00,9.26,490000
2307,20090924,2.61,2.61,2.15,2.31,14623000
2309,20090924,0.395,0.405,0.395,0.40,19150000
2310,20090924,0.475,0.475,0.475,0.475,146000
2312,20090924,0.14,0.143,0.135,0.137,4545000
2313,20090924,6.81,6.90,6.76,6.79,1960000
2314,20090924,13.80,13.80,13.12,13.32,2784632
2317,20090924,0.67,0.69,0.66,0.67,160000
2319,20090924,19.36,19.50,18.94,19.44,5360466
2320,20090924,1.02,1.03,1.00,1.00,250000
2322,20090924,0.141,0.141,0.141,0.141,0
2323,20090924,0.23,0.23,0.23,0.23,0
2324,20090924,0.28,0.285,0.275,0.285,1360000
2326,20090924,0.08,0.08,0.08,0.08,0
2327,20090924,0.216,0.22,0.211,0.214,528000
2328,20090924,5.70,5.70,5.33,5.39,58707088
2330,20090924,1.08,1.08,1.08,1.09,20000
2332,20090924,1.61,1.62,1.58,1.61,10560000
2333,20090924,6.90,6.90,6.76,6.86,2181000
2336,20090924,0.07,0.07,0.07,0.07,0
2337,20090924,2.48,2.48,2.27,2.35,5938000
2338,20090924,38.70,39.00,37.70,37.80,1221747
2339,20090924,0.73,0.73,0.73,0.73,0
2340,20090924,0.81,0.81,0.80,0.81,282230
2341,20090924,1.99,1.99,1.98,1.98,386000
2342,20090924,8.74,9.24,8.56,9.18,8502142
2343,20090924,5.40,5.40,5.28,5.31,9836000
2345,20090924,1.37,1.40,1.31,1.32,5208000
2348,20090924,0.90,0.91,0.89,0.90,504000
2349,20090924,0.165,0.166,0.159,0.165,20020000
2355,20090924,5.80,5.90,5.75,5.76,888000
2356,20090924,10.46,10.50,10.18,10.32,945453
2357,20090924,2.61,2.63,2.53,2.58,12638000
2358,20090924,0.94,0.94,0.94,0.94,0
2362,20090924,0.31,0.315,0.30,0.315,784000
2366,20090924,1.65,1.65,1.57,1.59,2385086
2368,20090924,2.19,2.19,2.08,2.15,1242000
2369,20090924,0.83,0.87,0.77,0.84,33432000
2371,20090924,1.30,1.30,1.25,1.30,416000
2379,20090924,0.84,0.84,0.78,0.78,30000
2380,20090924,2.25,2.26,2.21,2.23,5052000
2382,20090924,0.84,0.84,0.82,0.82,1313000
2383,20090924,0.59,0.59,0.54,0.57,2646000
2387,20090924,11.18,11.30,11.18,11.20,28000
2388,20090924,17.16,17.38,16.90,17.24,16696517
2389,20090924,0.26,0.265,0.25,0.255,2232000
2398,20090924,1.50,1.66,1.44,1.65,3067200
2600,20090924,8.88,8.88,8.64,8.71,30974550
2618,20090924,0.89,0.90,0.88,0.88,561139
2626,20090924,2.34,2.34,2.23,2.29,7456000
2628,20090924,35.30,35.35,34.30,34.45,60156020
2633,20090924,1.50,1.50,1.50,1.50,0
2662,20090924,0.38,0.395,0.375,0.395,624000
2668,20090924,0.29,0.29,0.29,0.29,0
2678,20090924,0.83,0.84,0.83,0.83,810000
2688,20090924,15.86,15.86,14.92,15.02,4140100
2689,20090924,10.08,10.16,9.74,9.81,8135000
2698,20090924,5.01,5.01,4.91,4.92,1372500
2700,20090924,0.099,0.099,0.099,0.099,0
2722,20090924,1.41,1.41,1.35,1.39,12817635
2727,20090924,3.78,3.84,3.66,3.68,17404600
2728,20090924,0.72,0.72,0.72,0.73,300000
2777,20090924,14.04,14.04,13.38,13.54,13887059
2778,20090924,3.10,3.14,3.09,3.13,14390594
2788,20090924,1.87,1.88,1.86,1.87,534000
2800,20090924,22.00,22.00,21.40,21.55,10522531
2801,20090924,20.45,20.45,20.20,20.35,418600
2823,20090924,13.40,13.58,13.30,13.42,117335168
2825,20090924,17.16,17.16,17.16,17.16,0
2827,20090924,32.50,33.10,32.35,32.85,1695200
2833,20090924,218.60,218.60,212.20,212.80,116600
2836,20090924,15.58,15.58,15.20,15.32,699000
2848,20090924,354.20,354.20,354.20,354.20,0
2866,20090924,3.04,3.09,2.97,3.00,54979048
2868,20090924,2.90,2.96,2.83,2.85,10776750
2877,20090924,7.56,7.79,7.55,7.72,639540
2878,20090924,0.74,0.75,0.73,0.75,17036000
2880,20090924,3.33,3.33,3.21,3.25,1604000
2882,20090924,1.59,1.66,1.57,1.66,32492400
2883,20090924,7.44,7.58,7.32,7.35,12404524
2888,20090924,192.80,193.80,189.00,190.80,1135639
2889,20090924,1.45,1.45,1.41,1.43,3530000
2898,20090924,1.00,1.00,0.97,0.97,1600000
2899,20090924,8.05,8.13,7.70,7.93,40429400
3007,20090924,230.20,230.20,230.20,230.20,0
3015,20090924,805.00,805.00,805.00,805.00,550
3020,20090924,191.80,191.80,191.80,191.80,0
3024,20090924,21.80,22.00,21.55,21.70,961200
3036,20090924,116.50,116.50,115.00,115.90,12000
3087,20090924,424.00,424.00,418.00,420.00,730
3300,20090924,1.25,1.26,1.25,1.26,510000
3303,20090924,0.82,0.85,0.82,0.84,268000
3308,20090924,11.54,12.04,11.40,11.86,2983350
3311,20090924,3.18,3.18,3.07,3.09,10343915
3313,20090924,2.00,2.03,1.98,2.00,2326000
3318,20090924,1.38,1.38,1.38,1.38,262000
3322,20090924,0.98,0.98,0.93,0.93,988000
3323,20090924,19.02,19.04,17.90,18.00,28922244
3328,20090924,9.80,9.80,9.46,9.52,78327272
3330,20090924,3.10,3.10,2.93,2.98,3640000
3331,20090924,4.86,4.89,4.75,4.87,5900100
3335,20090924,0.69,0.69,0.67,0.68,612000
3336,20090924,6.23,6.40,6.10,6.39,5602000
3337,20090924,0.71,0.72,0.70,0.71,3296000
3339,20090924,4.16,4.34,4.10,4.26,40486380
3344,20090924,1.21,1.21,1.14,1.18,828000
3355,20090924,0.27,0.28,0.26,0.275,1380000
3366,20090924,3.13,3.17,2.87,2.91,876000
3368,20090924,11.88,11.94,11.46,11.76,3319900
3377,20090924,7.24,7.35,7.02,7.15,31109956
3378,20090924,1.38,1.41,1.36,1.39,6774000
3382,20090924,2.96,3.02,2.90,3.00,6168000
3383,20090924,9.52,9.80,9.40,9.49,10992000
3389,20090924,2.14,2.14,2.09,2.10,5778000
3393,20090924,6.93,6.95,6.61,6.69,3505500
3398,20090924,1.16,1.17,1.15,1.15,866000
3399,20090924,1.90,1.90,1.85,1.86,276000
3800,20090924,2.36,2.38,2.25,2.30,45999000
3808,20090924,9.09,9.09,8.91,8.98,1640000
3813,20090924,1.25,1.25,1.20,1.21,3116000
3818,20090924,5.14,5.17,5.10,5.12,21487830
3823,20090924,0.22,0.22,0.22,0.26,12000
3828,20090924,1.18,1.18,1.18,1.18,0
3833,20090924,4.25,4.27,4.10,4.19,3788000
3838,20090924,0.86,0.88,0.84,0.87,12355000
3868,20090924,3.24,3.25,3.03,3.06,2070000
3883,20090924,1.35,1.37,1.33,1.36,8105200
3888,20090924,7.82,7.89,7.39,7.42,14646700
3889,20090924,1.35,1.35,1.24,1.29,2106000
3898,20090924,13.20,13.20,12.84,13.00,1597648
3899,20090924,3.10,3.10,2.95,3.00,234000
3900,20090924,10.92,11.14,10.72,11.00,3681500
3918,20090924,1.08,1.09,1.06,1.09,517573
3928,20090924,16.24,16.40,15.80,16.28,152000
3933,20090924,2.93,2.93,2.81,2.86,2120000
3938,20090924,0.61,0.62,0.60,0.61,5180000
3968,20090924,17.66,17.74,17.24,17.60,22229192
3983,20090924,4.25,4.28,4.15,4.17,6230502
3988,20090924,4.21,4.24,4.08,4.11,408879520
3989,20090924,1.58,1.86,1.38,1.80,150938000
3993,20090924,6.60,6.60,6.41,6.49,10731000
3998,20090924,1.28,1.29,1.23,1.28,13062000
3999,20090924,1.40,1.41,1.34,1.36,2500000
8002,20090924,0.66,0.66,0.66,0.66,0
8003,20090924,0.255,0.255,0.245,0.25,1736000
8005,20090924,0.48,0.48,0.47,0.47,64000
8006,20090924,3.50,3.60,3.50,3.55,23250
8007,20090924,0.55,0.55,0.55,0.55,0
8008,20090924,0.90,0.91,0.89,0.91,759000
8009,20090924,0.91,0.91,0.91,0.91,0
8010,20090924,0.015,0.015,0.015,0.015,0
8011,20090924,0.068,0.074,0.068,0.071,4430000
8013,20090924,0.145,0.145,0.145,0.145,0
8015,20090924,0.81,0.81,0.81,0.81,0
8016,20090924,1.44,1.44,1.44,1.44,0
8017,20090924,0.218,0.218,0.20,0.208,18900000
8019,20090924,0.096,0.104,0.094,0.103,1020000
8021,20090924,0.17,0.178,0.165,0.178,570000
8022,20090924,0.46,0.475,0.44,0.45,490000
8025,20090924,0.80,0.81,0.69,0.74,12548000
8026,20090924,0.315,0.315,0.315,0.315,0
8028,20090924,0.084,0.084,0.084,0.084,30000
8029,20090924,0.69,0.74,0.68,0.74,1680000
8032,20090924,0.16,0.161,0.15,0.157,12868685
8033,20090924,0.20,0.20,0.20,0.20,0
8035,20090924,0.59,0.60,0.55,0.57,49129524
8037,20090924,0.20,0.20,0.20,0.20,0
8041,20090924,0.295,0.295,0.275,0.29,6324000
8042,20090924,0.00,0.00,0.00,0.00,0
8043,20090924,0.236,0.248,0.235,0.248,60000
8045,20090924,0.27,0.27,0.27,0.27,348000
8046,20090924,0.66,0.67,0.65,0.67,5216000
8047,20090924,0.141,0.141,0.137,0.14,2150000
8048,20090924,0.09,0.09,0.085,0.096,1192000
8049,20090924,0.38,0.38,0.34,0.37,292000
8050,20090924,0.218,0.218,0.218,0.218,0
8051,20090924,0.188,0.20,0.188,0.20,36000
8052,20090924,2.03,2.03,2.03,2.03,0
8053,20090924,0.245,0.245,0.23,0.236,3330000
8055,20090924,0.09,0.09,0.078,0.083,6640000
8058,20090924,3.82,3.88,3.71,3.80,277900
8060,20090924,0.11,0.11,0.11,0.11,0
8061,20090924,0.082,0.089,0.082,0.089,140000
8063,20090924,0.68,0.71,0.67,0.71,133900
8065,20090924,0.445,0.445,0.445,0.445,0
8067,20090924,0.00,0.00,0.00,0.00,0
8068,20090924,0.10,0.10,0.10,0.10,0
8069,20090924,11.40,11.60,11.20,11.54,229000
8070,20090924,0.50,0.50,0.465,0.485,372000
8071,20090924,0.161,0.162,0.16,0.16,10800000
8075,20090924,0.122,0.126,0.113,0.113,3526000
8076,20090924,0.28,0.28,0.28,0.28,0
8078,20090924,0.69,0.71,0.69,0.71,174000
8079,20090924,1.48,1.52,1.42,1.48,29703600
8080,20090924,0.80,0.80,0.80,0.80,0
8081,20090924,1.88,1.88,1.88,1.88,0
8082,20090924,0.13,0.13,0.13,0.13,0
8083,20090924,0.087,0.087,0.087,0.087,252000
8086,20090924,0.117,0.117,0.117,0.117,0
8088,20090924,0.183,0.185,0.178,0.183,950000
8089,20090924,0.88,0.92,0.85,0.86,1800000
8090,20090924,0.00,0.00,0.00,0.00,0
8091,20090924,0.185,0.185,0.185,0.185,0
8092,20090924,0.07,0.07,0.07,0.07,200000
8095,20090924,0.365,0.38,0.37,0.37,227800
8096,20090924,0.80,0.80,0.79,0.80,150000
8100,20090924,0.105,0.105,0.105,0.105,0
8101,20090924,0.00,0.00,0.00,0.00,0
8102,20090924,0.85,0.89,0.83,0.88,4506000
8103,20090924,0.29,0.29,0.29,0.29,0
8106,20090924,0.23,0.23,0.23,0.23,0
8108,20090924,0.136,0.137,0.136,0.137,620000
8109,20090924,0.116,0.116,0.116,0.116,0
8110,20090924,0.108,0.108,0.108,0.108,0
8111,20090924,0.54,0.58,0.54,0.56,2570000
8112,20090924,0.76,0.76,0.76,0.76,0
8115,20090924,0.19,0.19,0.19,0.19,0
8116,20090924,0.345,0.35,0.33,0.34,44280000
8117,20090924,0.22,0.23,0.22,0.22,2421812
8118,20090924,1.35,1.35,1.33,1.35,50000
8119,20090924,0.16,0.16,0.16,0.16,860000
8120,20090924,0.048,0.048,0.048,0.048,0
8123,20090924,0.233,0.24,0.23,0.231,1332000
8126,20090924,0.212,0.212,0.212,0.212,0
8128,20090924,0.079,0.079,0.075,0.079,4032000
8129,20090924,0.086,0.086,0.082,0.086,20880000
8130,20090924,0.27,0.27,0.27,0.27,0
8131,20090924,0.295,0.295,0.295,0.295,0
8136,20090924,0.385,0.385,0.37,0.375,10652000
8137,20090924,0.67,0.70,0.66,0.70,168000
8139,20090924,0.113,0.113,0.113,0.113,0
8141,20090924,0.00,0.00,0.00,0.00,0
8143,20090924,0.056,0.056,0.056,0.056,0
8148,20090924,0.31,0.31,0.31,0.31,0
8149,20090924,1.40,1.40,1.40,1.40,0
8150,20090924,0.099,0.099,0.092,0.094,34210000
8151,20090924,0.23,0.23,0.23,0.23,420000
8153,20090924,0.32,0.33,0.31,0.325,852000
8155,20090924,0.159,0.162,0.15,0.163,1370054
8158,20090924,0.25,0.25,0.25,0.25,2250000
8167,20090924,0.10,0.102,0.098,0.102,6420000
8169,20090924,0.159,0.159,0.159,0.159,0
8171,20090924,0.117,0.117,0.117,0.117,0
8172,20090924,0.088,0.088,0.088,0.088,200000
8173,20090924,0.097,0.10,0.093,0.097,36440000
8175,20090924,0.13,0.135,0.13,0.132,660000
8176,20090924,0.83,0.85,0.82,0.83,2249600
8178,20090924,0.101,0.101,0.101,0.101,0
8180,20090924,1.56,1.56,1.56,1.56,0
8182,20090924,0.77,0.77,0.74,0.75,5004000
8186,20090924,0.125,0.135,0.125,0.135,1270000
8188,20090924,0.345,0.345,0.345,0.345,0
8189,20090924,0.47,0.485,0.46,0.485,215000
8190,20090924,0.119,0.119,0.116,0.116,1950000
8192,20090924,0.202,0.209,0.176,0.176,8576000
8196,20090924,0.55,0.55,0.55,0.55,280000
8197,20090924,0.117,0.117,0.117,0.117,400000
8198,20090924,0.30,0.30,0.30,0.30,0
8199,20090924,25.50,25.80,25.25,25.50,816370
8200,20090924,0.026,0.027,0.023,0.025,244840560
8201,20090924,0.00,0.00,0.00,0.00,0
8202,20090924,0.071,0.072,0.065,0.068,18870000
8203,20090924,1.03,1.04,1.01,1.04,6220000
8205,20090924,0.26,0.26,0.26,0.26,0
8206,20090924,1.07,1.15,1.07,1.13,314000
8208,20090924,1.00,1.30,0.95,1.24,792000
8210,20090924,0.315,0.315,0.315,0.315,0
8211,20090924,0.077,0.077,0.077,0.077,0
8212,20090924,0.33,0.33,0.33,0.33,0
8213,20090924,0.073,0.075,0.069,0.075,1810000
8216,20090924,0.51,0.51,0.51,0.51,0
8217,20090924,3.65,3.65,3.60,3.77,23000
8220,20090924,0.097,0.097,0.09,0.095,11612000
8221,20090924,1.03,1.04,0.99,1.02,1165000
8222,20090924,0.00,0.00,0.00,0.00,0
8225,20090924,0.50,0.55,0.50,0.50,15000
8226,20090924,0.28,0.28,0.28,0.28,0
8227,20090924,0.211,0.211,0.211,0.211,4000
8233,20090924,0.148,0.15,0.146,0.146,3873826
8247,20090924,2.54,2.54,2.54,2.49,2000
8250,20090924,0.17,0.172,0.161,0.171,14836000
8251,20090924,0.58,0.58,0.55,0.56,172000
8253,20090924,0.225,0.239,0.225,0.226,3711000
8258,20090924,0.12,0.12,0.12,0.128,40000
8259,20090924,0.345,0.345,0.33,0.335,2999000
8262,20090924,3.10,3.10,3.10,3.10,0
8266,20090924,0.115,0.115,0.115,0.115,112000
8270,20090924,0.37,0.39,0.365,0.38,309999
8271,20090924,0.25,0.25,0.25,0.25,190000
8272,20090924,0.63,0.63,0.60,0.62,3370000
8273,20090924,0.79,0.79,0.79,0.79,0
8277,20090924,11.90,12.30,11.72,12.00,1140000
8279,20090924,0.39,0.39,0.38,0.38,1334000
8285,20090924,1.80,1.80,1.73,1.76,1944000
8286,20090924,0.59,0.59,0.59,0.59,0
8287,20090924,5.26,5.26,5.25,5.25,25000
8290,20090924,1.20,1.20,1.20,1.20,0
8292,20090924,0.56,0.56,0.56,0.56,0
8293,20090924,0.50,0.50,0.50,0.50,0
8296,20090924,2.00,2.01,1.80,1.91,26606000
8298,20090924,0.285,0.285,0.285,0.285,0
8299,20090924,0.141,0.141,0.133,0.133,16520000
8301,20090924,0.28,0.305,0.28,0.295,4188000
8306,20090924,0.305,0.31,0.295,0.305,49282500
8310,20090924,0.00,0.00,0.00,0.00,0
8313,20090924,0.00,0.00,0.00,0.00,0
8317,20090924,0.09,0.09,0.09,0.09,0
8319,20090924,1.60,1.60,1.60,1.60,0
8325,20090924,0.58,0.58,0.58,0.58,0
8329,20090924,1.66,1.66,1.54,1.55,820000
8331,20090924,1.05,1.05,1.05,1.05,0
8340,20090924,0.15,0.15,0.15,0.15,20000
8348,20090924,1.19,1.19,1.19,1.19,0
DJI,20090924,9830.63,9917.99,9740.84,9748.55,233326592
HSI,20090924,21386.471,21399.23,20963.369,21050.73,0
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