0001,20090925,96.80,97.25,95.80,97.05,4322773
0002,20090925,52.40,52.40,52.00,52.05,4321617
0003,20090925,18.74,19.18,18.74,18.98,3136414
0004,20090925,39.00,40.65,39.00,40.30,3990550
0005,20090925,86.60,88.35,86.60,88.05,17124004
0006,20090925,42.90,42.90,42.40,42.50,2064178
0007,20090925,0.58,0.59,0.55,0.57,992000
0008,20090925,2.01,2.01,1.99,2.01,5835985
0009,20090925,0.244,0.244,0.223,0.225,11338000
0010,20090925,36.90,37.50,36.55,37.35,1941105
0011,20090925,110.00,111.60,109.80,110.00,1689590
0012,20090925,49.00,50.05,48.95,49.75,1814843
0013,20090925,55.00,55.50,54.55,55.25,4259945
0014,20090925,19.52,19.78,19.38,19.60,1143540
0015,20090925,0.62,0.64,0.61,0.64,980000
0016,20090925,110.20,113.90,110.00,113.70,4370253
0017,20090925,15.82,16.42,15.80,16.38,4133419
0018,20090925,0.92,0.92,0.92,0.92,30000
0019,20090925,90.00,91.20,88.75,90.55,1390678
0020,20090925,24.45,24.80,23.25,24.30,787000
0021,20090925,0.95,0.96,0.93,0.95,2790000
0022,20090925,0.123,0.129,0.12,0.121,680000
0023,20090925,27.50,28.25,27.40,28.05,3157185
0024,20090925,0.236,0.245,0.236,0.245,548000
0025,20090925,5.69,5.74,5.61,5.74,62500
0026,20090925,57.70,57.70,57.70,57.70,0
0027,20090925,3.48,3.57,3.30,3.55,13591340
0028,20090925,4.30,4.50,4.28,4.48,291000
0029,20090925,1.60,1.60,1.60,1.60,0
0030,20090925,3.10,3.15,2.66,2.77,8230000
0031,20090925,1.06,1.15,1.02,1.03,105169312
0032,20090925,7.65,7.79,7.61,7.72,140500
0033,20090925,1.20,1.20,1.20,1.14,2000
0034,20090925,7.88,7.94,7.88,7.92,1428300
0035,20090925,2.25,2.25,2.15,2.18,21345714
0036,20090925,1.17,1.17,1.10,1.13,123000
0037,20090925,0.247,0.247,0.246,0.247,462000
0038,20090925,2.95,3.06,2.92,3.03,4548000
0039,20090925,0.385,0.385,0.385,0.385,0
0040,20090925,0.83,0.83,0.83,0.83,22000
0041,20090925,18.46,18.98,18.34,18.94,746190
0042,20090925,1.80,1.80,1.75,1.79,740000
0043,20090925,0.28,0.29,0.275,0.29,1078000
0044,20090925,91.05,93.95,91.00,93.45,184200
0045,20090925,10.56,10.84,10.46,10.74,652860
0046,20090925,1.24,1.24,1.23,1.23,140000
0047,20090925,0.28,0.28,0.28,0.28,860000
0048,20090925,0.66,0.66,0.66,0.66,0
0049,20090925,5.06,5.14,5.02,5.07,218327
0050,20090925,6.38,6.39,6.34,6.39,317000
0051,20090925,6.28,6.30,6.20,6.25,165000
0052,20090925,6.41,6.45,6.38,6.42,30500
0053,20090925,79.70,81.20,79.70,80.60,160000
0054,20090925,23.60,23.85,23.60,23.65,781000
0055,20090925,0.205,0.205,0.198,0.20,5980000
0056,20090925,1.20,1.24,1.18,1.21,3616000
0057,20090925,2.45,2.45,2.42,2.42,150000
0058,20090925,0.20,0.20,0.20,0.20,60000
0059,20090925,0.51,0.51,0.495,0.50,3032000
0060,20090925,0.90,0.90,0.90,0.90,0
0061,20090925,2.68,2.73,2.68,2.71,1300400
0062,20090925,22.70,22.75,22.50,22.70,87200
0063,20090925,0.163,0.174,0.163,0.174,2000
0064,20090925,0.495,0.495,0.475,0.49,81558000
0065,20090925,0.71,0.72,0.71,0.72,376000
0066,20090925,26.05,26.35,25.90,26.25,2524976
0067,20090925,3.03,3.08,2.99,3.01,20392000
0068,20090925,3.50,3.50,3.49,3.49,12000
0069,20090925,14.08,14.72,14.02,14.36,3346000
0070,20090925,0.12,0.12,0.12,0.121,500000
0071,20090925,8.18,8.18,8.18,8.18,0
0072,20090925,1.29,1.31,1.29,1.30,956000
0074,20090925,2.30,2.38,2.24,2.35,1306000
0075,20090925,1.35,1.35,1.35,1.35,0
0076,20090925,0.04,0.04,0.038,0.04,59963500
0077,20090925,1.19,1.20,1.19,1.20,162000
0078,20090925,2.61,2.65,2.53,2.64,1152742
0079,20090925,0.39,0.39,0.39,0.39,0
0080,20090925,0.00,0.00,0.00,0.00,0
0081,20090925,3.75,3.75,3.75,3.75,0
0082,20090925,1.63,1.75,1.61,1.69,60147000
0083,20090925,14.00,14.00,13.72,14.00,7625690
0084,20090925,0.50,0.50,0.50,0.50,0
0085,20090925,1.02,1.05,0.95,1.00,500000
0086,20090925,6.05,6.28,6.00,6.22,1007000
0087,20090925,16.76,17.10,16.70,17.04,410000
0088,20090925,4.04,4.07,4.00,4.07,302000
0089,20090925,2.70,2.70,2.70,2.70,24000
0090,20090925,2.11,2.13,2.09,2.11,1558200
0091,20090925,0.105,0.105,0.102,0.105,24520000
0092,20090925,0.275,0.28,0.27,0.28,9733154
0093,20090925,1.07,1.07,1.05,1.07,138000
0094,20090925,2.15,2.25,2.15,2.17,951375
0095,20090925,0.315,0.315,0.315,0.315,0
0096,20090925,153.50,153.50,153.50,153.50,0
0097,20090925,0.62,0.62,0.61,0.62,8056000
0098,20090925,1.75,1.75,1.70,1.75,107000
0099,20090925,1.01,1.01,1.01,1.01,27000
0100,20090925,2.99,2.99,2.91,2.99,433000
0101,20090925,26.95,27.45,26.80,27.25,4729338
0102,20090925,1.55,1.55,1.55,1.55,0
0103,20090925,0.76,0.78,0.73,0.74,514000
0104,20090925,0.80,0.80,0.80,0.80,0
0105,20090925,16.70,16.70,16.64,16.68,10000
0106,20090925,0.315,0.315,0.285,0.295,832000
0107,20090925,3.12,3.18,3.11,3.17,3068000
0108,20090925,2.90,2.95,2.80,2.85,138000
0109,20090925,0.97,1.00,0.95,0.98,1544000
0110,20090925,0.375,0.38,0.375,0.38,248000
0111,20090925,1.91,1.93,1.90,1.91,806000
0112,20090925,1.50,1.50,1.50,1.50,0
0113,20090925,3.85,3.85,3.65,3.77,405000
0114,20090925,0.85,0.85,0.85,0.86,210000
0115,20090925,0.12,0.12,0.12,0.12,0
0116,20090925,6.37,6.57,6.37,6.53,156000
0117,20090925,0.51,0.59,0.50,0.58,148000
0118,20090925,0.64,0.66,0.61,0.65,1124000
0119,20090925,9.71,9.95,9.56,9.80,17039400
0120,20090925,0.265,0.265,0.265,0.265,0
0121,20090925,0.124,0.125,0.123,0.125,1200000
0122,20090925,0.385,0.385,0.385,0.385,27000
0123,20090925,1.32,1.33,1.29,1.33,65914000
0124,20090925,1.24,1.25,1.18,1.20,3689400
0125,20090925,2.82,2.82,2.82,2.82,30000
0126,20090925,1.52,1.52,1.41,1.43,1516000
0127,20090925,13.66,13.76,13.36,13.70,1393500
0128,20090925,0.335,0.345,0.335,0.345,452000
0129,20090925,0.97,0.97,0.96,0.96,254134
0130,20090925,0.85,0.85,0.84,0.86,60000
0131,20090925,2.17,2.24,2.17,2.22,297341
0132,20090925,0.21,0.229,0.20,0.207,411000
0133,20090925,15.76,15.76,15.10,15.60,402000
0135,20090925,5.77,5.94,5.77,5.89,18910000
0136,20090925,1.13,1.13,1.10,1.12,996000
0137,20090925,2.39,2.45,2.39,2.42,317000
0138,20090925,0.81,0.82,0.81,0.81,566000
0139,20090925,0.142,0.145,0.137,0.143,1510000
0140,20090925,0.15,0.15,0.15,0.15,0
0141,20090925,0.80,0.82,0.73,0.78,286000
0142,20090925,5.43,5.50,5.41,5.47,3122889
0143,20090925,0.048,0.049,0.045,0.049,2704000
0144,20090925,26.60,26.65,25.95,26.60,1946171
0145,20090925,1.90,1.92,1.84,1.86,144000
0146,20090925,1.64,1.64,1.64,1.64,0
0147,20090925,1.27,1.42,1.27,1.31,8555000
0148,20090925,28.50,28.50,27.40,28.20,1379570
0149,20090925,0.171,0.174,0.159,0.174,39910000
0151,20090925,4.39,4.52,4.27,4.51,14316000
0152,20090925,0.54,0.55,0.53,0.54,44532500
0154,20090925,0.92,0.97,0.92,0.97,1284000
0155,20090925,0.102,0.104,0.10,0.103,20060000
0156,20090925,0.165,0.166,0.163,0.165,4198000
0157,20090925,1.30,1.37,1.30,1.33,550000
0158,20090925,64.50,65.00,64.50,65.00,4000
0159,20090925,1.18,1.22,1.18,1.21,576400
0160,20090925,2.28,2.37,2.28,2.35,86000
0161,20090925,2.07,2.08,2.02,2.05,1016000
0162,20090925,0.325,0.325,0.305,0.345,250000
0163,20090925,1.28,1.29,1.25,1.29,1836000
0164,20090925,1.00,1.12,1.00,1.03,13960000
0165,20090925,18.26,18.54,18.10,18.50,3909000
0166,20090925,0.35,0.355,0.34,0.355,33170000
0167,20090925,0.198,0.20,0.194,0.20,1030000
0168,20090925,28.65,30.00,28.25,29.95,1272000
0169,20090925,0.375,0.375,0.375,0.375,22000
0170,20090925,5.05,5.05,5.05,5.05,0
0171,20090925,1.31,1.32,1.29,1.32,2654000
0172,20090925,0.485,0.495,0.48,0.49,320000
0173,20090925,2.65,2.74,2.63,2.74,8669000
0174,20090925,0.60,0.60,0.60,0.60,1540000
0175,20090925,2.42,2.51,2.28,2.29,241049728
0176,20090925,0.172,0.178,0.172,0.178,504000
0177,20090925,6.54,6.59,6.48,6.51,2612294
0178,20090925,3.33,3.33,3.23,3.33,1406000
0179,20090925,3.43,3.49,3.38,3.46,6780000
0180,20090925,0.38,0.38,0.38,0.38,0
0181,20090925,0.50,0.50,0.48,0.50,120000
0182,20090925,0.74,0.74,0.72,0.72,42185896
0183,20090925,4.90,4.90,4.90,4.90,0
0184,20090925,3.50,3.51,3.48,3.50,2080000
0185,20090925,0.087,0.088,0.084,0.085,2500000
0186,20090925,0.64,0.64,0.64,0.64,0
0187,20090925,1.95,1.95,1.95,1.94,10000
0188,20090925,0.18,0.18,0.18,0.18,0
0189,20090925,0.84,0.86,0.82,0.86,2628000
0190,20090925,0.62,0.63,0.61,0.62,9167632
0191,20090925,0.395,0.395,0.385,0.395,7000000
0192,20090925,0.01,0.01,0.01,0.01,0
0193,20090925,0.039,0.04,0.038,0.039,43980000
0194,20090925,6.60,6.62,6.50,6.58,198000
0195,20090925,2.31,2.32,2.30,2.32,450000
0196,20090925,1.65,1.66,1.63,1.64,2662000
0197,20090925,0.53,0.57,0.52,0.57,110542496
0198,20090925,0.28,0.31,0.275,0.29,3308000
0199,20090925,1.24,1.24,1.21,1.22,131400
0200,20090925,5.48,5.48,5.22,5.36,10307000
0201,20090925,0.127,0.13,0.126,0.13,2240000
0202,20090925,0.081,0.083,0.079,0.082,66920000
0203,20090925,3.33,3.48,3.32,3.46,29030368
0204,20090925,1.48,1.49,1.44,1.47,324000
0205,20090925,0.21,0.22,0.207,0.214,5712000
0207,20090925,0.64,0.72,0.64,0.72,20000
0208,20090925,1.36,1.37,1.32,1.36,8555000
0209,20090925,0.60,0.63,0.57,0.57,5344000
0210,20090925,5.19,5.36,5.10,5.32,7970000
0211,20090925,0.016,0.016,0.016,0.016,0
0212,20090925,10.52,10.52,10.52,10.52,1000
0213,20090925,0.40,0.425,0.40,0.425,554000
0214,20090925,0.83,0.87,0.83,0.84,115053
0215,20090925,1.30,1.32,1.27,1.32,4015480
0216,20090925,0.90,0.93,0.90,0.93,116000
0217,20090925,0.57,0.57,0.55,0.56,2746000
0218,20090925,3.71,3.79,3.62,3.76,955000
0219,20090925,0.69,0.75,0.69,0.75,20000
0220,20090925,4.26,4.61,4.26,4.54,2515000
0221,20090925,0.25,0.255,0.249,0.25,1576000
0222,20090925,3.30,3.31,3.27,3.31,510000
0223,20090925,0.435,0.435,0.435,0.435,0
0224,20090925,0.56,0.56,0.56,0.56,0
0225,20090925,4.45,4.45,4.45,4.45,0
0226,20090925,2.65,2.70,2.60,2.68,877000
0227,20090925,1.04,1.07,1.03,1.07,2738000
0228,20090925,0.455,0.465,0.445,0.45,35442000
0229,20090925,0.63,0.64,0.62,0.62,402000
0230,20090925,2.03,2.08,1.92,2.06,11252000
0231,20090925,0.145,0.15,0.144,0.144,1380061
0232,20090925,0.30,0.31,0.295,0.295,13640000
0233,20090925,0.79,0.84,0.78,0.84,30123000
0234,20090925,0.13,0.132,0.129,0.131,6944000
0235,20090925,0.285,0.29,0.27,0.275,13230000
0236,20090925,1.12,1.12,1.12,1.12,52000
0237,20090925,4.25,4.25,4.25,4.25,0
0239,20090925,1.39,1.42,1.39,1.41,127500
0240,20090925,0.26,0.27,0.255,0.26,3200000
0241,20090925,0.215,0.22,0.209,0.22,390000
0242,20090925,6.22,6.26,6.06,6.07,6435675
0243,20090925,0.30,0.30,0.29,0.29,429000
0244,20090925,0.265,0.265,0.265,0.265,0
0245,20090925,0.08,0.081,0.079,0.08,5380000
0246,20090925,9.50,9.85,9.32,9.81,134918608
0247,20090925,29.50,29.50,29.50,29.50,0
0248,20090925,0.238,0.238,0.238,0.238,44000
0250,20090925,0.044,0.044,0.044,0.044,50000
0251,20090925,3.36,3.43,3.36,3.38,196000
0252,20090925,1.65,1.65,1.65,1.65,0
0253,20090925,0.89,0.89,0.89,0.89,20000
0254,20090925,0.186,0.192,0.186,0.192,575000
0255,20090925,3.36,3.44,3.36,3.42,88000
0256,20090925,0.79,0.80,0.77,0.79,6456000
0257,20090925,3.26,3.38,3.20,3.24,14043000
0258,20090925,3.38,3.47,3.36,3.43,560256
0259,20090925,0.61,0.61,0.61,0.61,0
0260,20090925,0.26,0.27,0.25,0.27,4570000
0261,20090925,0.01,0.01,0.01,0.01,0
0262,20090925,0.51,0.52,0.51,0.52,867000
0263,20090925,0.188,0.211,0.185,0.201,307800000
0264,20090925,0.57,0.57,0.57,0.57,0
0265,20090925,0.465,0.465,0.465,0.465,5000
0266,20090925,6.35,6.35,6.35,6.35,0
0267,20090925,21.00,21.50,20.60,21.10,5640943
0268,20090925,1.29,1.35,1.28,1.35,8522000
0269,20090925,0.133,0.136,0.133,0.135,13900000
0270,20090925,3.80,3.83,3.78,3.79,14360142
0271,20090925,0.60,0.60,0.60,0.60,0
0272,20090925,4.52,4.65,4.50,4.64,7223250
0273,20090925,1.09,1.15,1.07,1.15,15253040
0274,20090925,0.29,0.29,0.28,0.29,7214000
0275,20090925,0.49,0.49,0.475,0.49,199055
0276,20090925,2.70,2.73,2.66,2.72,8363000
0277,20090925,3.45,3.45,3.45,3.45,0
0278,20090925,2.16,2.16,2.16,2.16,0
0279,20090925,0.89,0.89,0.87,0.88,484000
0280,20090925,0.82,0.84,0.82,0.84,42000
0281,20090925,0.29,0.305,0.29,0.305,2222000
0282,20090925,0.95,0.95,0.94,0.95,430400
0283,20090925,3.00,3.00,3.00,3.00,38000
0285,20090925,4.42,4.45,4.39,4.43,7841500
0286,20090925,0.32,0.325,0.315,0.32,3362000
0287,20090925,3.58,3.58,3.58,3.58,0
0288,20090925,0.69,0.78,0.66,0.70,2160000
0289,20090925,10.40,10.40,10.40,10.40,5000
0290,20090925,0.41,0.41,0.41,0.41,160000
0291,20090925,21.50,22.65,21.50,22.30,3311932
0292,20090925,0.41,0.41,0.40,0.40,121805
0293,20090925,12.60,13.08,12.40,12.86,3585838
0294,20090925,1.50,1.50,1.49,1.50,86000
0295,20090925,0.042,0.044,0.042,0.043,25682000
0296,20090925,0.82,0.84,0.82,0.83,335000
0297,20090925,3.43,3.47,3.40,3.42,12874000
0298,20090925,0.38,0.38,0.38,0.38,309000
0299,20090925,0.83,0.86,0.83,0.86,346000
0300,20090925,6.32,6.32,6.12,6.30,275468
0302,20090925,74.70,74.95,73.75,74.25,295000
0303,20090925,65.60,68.00,63.80,68.00,497900
0304,20090925,1.50,1.50,1.50,1.50,0
0305,20090925,0.78,0.95,0.78,0.95,110000
0306,20090925,1.06,1.06,1.06,1.06,0
0307,20090925,0.111,0.112,0.106,0.109,1544000
0308,20090925,1.59,1.61,1.58,1.61,28118000
0309,20090925,0.255,0.27,0.25,0.26,1410000
0310,20090925,0.90,0.90,0.90,0.90,0
0311,20090925,0.72,0.74,0.72,0.73,160000
0313,20090925,0.41,0.415,0.40,0.41,7568300
0315,20090925,6.15,6.15,6.15,6.15,0
0316,20090925,42.65,42.65,41.00,41.10,1162000
0317,20090925,14.98,15.28,14.52,15.20,1101000
0318,20090925,0.161,0.164,0.157,0.16,37970000
0319,20090925,1.55,1.57,1.51,1.57,188000
0320,20090925,0.64,0.64,0.64,0.64,0
0321,20090925,6.74,6.77,6.67,6.69,1742000
0322,20090925,15.46,16.06,15.30,16.00,3292504
0323,20090925,4.82,4.87,4.77,4.84,25736000
0326,20090925,0.178,0.196,0.177,0.191,31259712
0328,20090925,2.45,2.49,2.44,2.45,550000
0329,20090925,0.136,0.155,0.136,0.155,4786000
0330,20090925,52.00,53.00,52.00,52.15,3834527
0332,20090925,0.116,0.116,0.112,0.116,860000
0333,20090925,0.36,0.37,0.36,0.37,150000
0334,20090925,0.28,0.29,0.28,0.29,712000
0335,20090925,0.97,0.97,0.97,0.97,0
0336,20090925,8.15,8.24,7.99,8.18,4129021
0337,20090925,4.03,4.15,4.00,4.15,3369000
0338,20090925,3.24,3.31,3.21,3.28,8091000
0339,20090925,0.405,0.405,0.405,0.405,0
0340,20090925,0.36,0.36,0.35,0.35,14992000
0341,20090925,17.30,17.30,16.98,17.10,958000
0342,20090925,0.91,0.92,0.88,0.92,8283000
0343,20090925,0.36,0.41,0.36,0.41,91000
0345,20090925,4.69,4.76,4.62,4.65,618000
0346,20090925,0.65,0.70,0.64,0.68,34472000
0347,20090925,15.02,15.38,14.66,15.34,19698950
0348,20090925,0.205,0.21,0.20,0.206,2376000
0349,20090925,17.54,17.80,17.54,17.78,200000
0350,20090925,2.26,2.30,2.14,2.18,1712000
0351,20090925,0.166,0.17,0.162,0.168,29290000
0352,20090925,0.36,0.36,0.36,0.36,0
0353,20090925,0.13,0.131,0.123,0.127,46243000
0355,20090925,0.41,0.42,0.41,0.42,800000
0356,20090925,0.48,0.48,0.48,0.48,0
0357,20090925,5.50,5.60,5.43,5.60,275000
0358,20090925,17.30,17.70,17.10,17.64,23547000
0359,20090925,0.63,0.66,0.63,0.64,1238000
0360,20090925,1.79,1.82,1.79,1.79,312000
0361,20090925,0.38,0.38,0.345,0.36,350000
0362,20090925,0.18,0.18,0.173,0.176,19200000
0363,20090925,35.80,36.05,35.50,35.70,2750506
0364,20090925,0.33,0.335,0.325,0.33,404000
0365,20090925,0.212,0.212,0.212,0.212,0
0366,20090925,4.21,4.21,4.17,4.17,503752
0367,20090925,0.60,0.60,0.60,0.60,248000
0368,20090925,3.33,3.33,3.23,3.26,9292500
0369,20090925,2.15,2.17,2.10,2.15,236000
0370,20090925,0.041,0.042,0.04,0.042,14564000
0371,20090925,1.52,1.59,1.52,1.58,9546000
0372,20090925,0.44,0.44,0.44,0.44,250000
0373,20090925,18.20,18.20,18.20,18.22,2000
0374,20090925,1.88,1.88,1.81,1.90,10000
0375,20090925,5.00,5.00,5.00,5.00,53000
0376,20090925,0.10,0.10,0.10,0.10,0
0377,20090925,1.00,1.00,1.00,1.00,0
0378,20090925,1.70,1.71,1.70,1.70,260000
0379,20090925,0.31,0.315,0.30,0.315,2110000
0380,20090925,0.059,0.06,0.058,0.06,7160000
0381,20090925,0.223,0.223,0.211,0.223,610000
0382,20090925,0.27,0.285,0.27,0.285,3502000
0383,20090925,1.22,1.30,1.22,1.30,193000
0384,20090925,2.65,2.65,2.57,2.61,5254000
0385,20090925,0.335,0.335,0.33,0.33,126000
0386,20090925,6.60,6.74,6.58,6.67,96756568
0387,20090925,0.54,0.54,0.54,0.54,0
0388,20090925,142.60,143.80,140.20,143.10,5145599
0390,20090925,6.80,6.93,6.72,6.84,15451200
0391,20090925,0.475,0.475,0.45,0.45,1690000
0392,20090925,41.35,42.85,41.20,42.80,1072000
0393,20090925,2.43,2.47,2.43,2.47,20000
0395,20090925,11.68,11.80,11.28,11.70,1976000
0396,20090925,1.20,1.20,1.20,1.20,270000
0397,20090925,0.49,0.51,0.475,0.495,41686000
0398,20090925,1.54,1.54,1.50,1.53,826000
0399,20090925,0.39,0.42,0.39,0.42,29732800
0402,20090925,0.36,0.36,0.35,0.36,912000
0403,20090925,0.63,0.65,0.63,0.65,502000
0404,20090925,0.76,0.76,0.75,0.76,166000
0405,20090925,2.85,2.89,2.84,2.87,676300
0406,20090925,1.12,1.12,1.12,1.12,0
0408,20090925,4.54,4.59,4.54,4.59,56000
0409,20090925,0.47,0.475,0.47,0.475,17260000
0410,20090925,4.10,4.26,4.10,4.23,8865000
0411,20090925,3.80,3.87,3.80,3.87,215000
0412,20090925,0.55,0.55,0.485,0.51,22540400
0413,20090925,0.305,0.345,0.305,0.345,384000
0416,20090925,3.36,3.36,3.36,3.36,0
0417,20090925,2.14,2.14,2.10,2.14,326000
0418,20090925,0.365,0.37,0.36,0.365,442000
0419,20090925,0.046,0.046,0.045,0.046,20550000
0420,20090925,0.97,0.99,0.97,0.99,2354000
0422,20090925,1.24,1.27,1.20,1.21,1849000
0423,20090925,1.59,1.59,1.59,1.59,0
0425,20090925,6.68,6.85,6.48,6.71,2312000
0426,20090925,0.24,0.24,0.22,0.23,1122000
0428,20090925,5.06,5.07,5.06,5.07,558000
0430,20090925,0.103,0.115,0.103,0.107,948000
0431,20090925,0.40,0.40,0.40,0.40,0
0432,20090925,2.06,2.06,2.03,2.04,372000
0433,20090925,0.53,0.57,0.53,0.57,51870604
0435,20090925,1.88,1.90,1.82,1.85,4894000
0438,20090925,0.55,0.56,0.53,0.53,1322000
0439,20090925,0.025,0.025,0.025,0.025,0
0440,20090925,44.00,45.00,44.00,44.15,245600
0444,20090925,0.65,0.65,0.65,0.65,0
0448,20090925,0.465,0.465,0.45,0.455,570000
0449,20090925,3.65,4.03,3.59,4.03,2736000
0450,20090925,2.19,2.19,2.11,2.12,1094000
0451,20090925,1.55,1.55,1.55,1.55,0
0455,20090925,0.56,0.56,0.56,0.56,10000
0456,20090925,0.265,0.265,0.265,0.265,0
0457,20090925,0.73,0.73,0.73,0.73,0
0458,20090925,1.43,1.43,1.43,1.43,30000
0462,20090925,0.78,0.78,0.73,0.74,1744000
0464,20090925,0.42,0.43,0.415,0.43,188000
0467,20090925,0.415,0.415,0.415,0.415,902000
0469,20090925,0.191,0.20,0.191,0.20,48000
0471,20090925,0.134,0.14,0.113,0.114,52647500
0472,20090925,0.48,0.48,0.46,0.46,6330000
0474,20090925,1.03,1.08,1.02,1.06,12194124
0475,20090925,0.46,0.46,0.44,0.45,184000
0476,20090925,0.445,0.45,0.43,0.435,540000
0477,20090925,0.86,0.86,0.86,0.86,0
0479,20090925,0.025,0.025,0.025,0.025,0
0480,20090925,3.06,3.16,3.02,3.13,1089600
0482,20090925,1.19,1.20,1.17,1.20,80000
0483,20090925,1.45,1.45,1.45,1.45,0
0485,20090925,0.31,0.31,0.305,0.31,545000
0487,20090925,0.35,0.36,0.35,0.355,668000
0488,20090925,0.131,0.133,0.131,0.132,16555600
0489,20090925,8.10,8.28,8.03,8.11,11888222
0491,20090925,0.04,0.04,0.039,0.04,6046000
0493,20090925,2.06,2.06,2.02,2.05,123977376
0494,20090925,29.45,30.70,29.20,29.90,6331470
0495,20090925,0.19,0.19,0.19,0.19,0
0496,20090925,1.35,1.58,1.34,1.49,46848088
0497,20090925,0.20,0.205,0.198,0.203,23660000
0498,20090925,0.345,0.35,0.34,0.35,3362000
0499,20090925,1.16,1.23,1.15,1.23,244400
0500,20090925,0.60,0.68,0.60,0.66,7983941
0501,20090925,0.00,0.00,0.00,0.00,0
0502,20090925,0.58,0.58,0.58,0.58,0
0504,20090925,0.039,0.04,0.037,0.04,1400000
0505,20090925,1.15,1.17,1.13,1.17,508000
0506,20090925,5.30,5.49,5.25,5.41,2360000
0508,20090925,1.53,1.53,1.53,1.53,0
0509,20090925,0.285,0.285,0.275,0.28,905000
0511,20090925,33.00,33.05,32.60,32.65,852000
0512,20090925,0.59,0.59,0.59,0.59,0
0513,20090925,1.28,1.32,1.28,1.30,100000
0515,20090925,0.70,0.70,0.70,0.70,2000
0516,20090925,0.157,0.157,0.157,0.157,0
0517,20090925,3.33,3.48,3.31,3.45,3281000
0518,20090925,1.48,1.48,1.48,1.48,0
0519,20090925,0.28,0.30,0.27,0.295,3040000
0521,20090925,0.56,0.56,0.54,0.55,1098000
0522,20090925,52.80,53.00,52.40,52.70,359300
0524,20090925,0.415,0.415,0.415,0.415,20000
0525,20090925,3.22,3.26,3.20,3.21,4462542
0526,20090925,0.193,0.197,0.192,0.197,251000
0527,20090925,0.455,0.50,0.44,0.44,2660000
0528,20090925,0.345,0.345,0.345,0.345,0
0528,20090925,0.345,0.345,0.345,0.345,0
0529,20090925,1.28,1.28,1.28,1.28,0
0530,20090925,1.08,1.09,1.06,1.07,2107876
0531,20090925,1.51,1.56,1.51,1.55,1203000
0532,20090925,0.81,0.81,0.81,0.81,0
0533,20090925,1.95,1.95,1.91,1.91,672000
0535,20090925,0.136,0.141,0.135,0.139,3400000
0536,20090925,0.92,0.92,0.91,0.92,112000
0538,20090925,6.99,7.00,6.50,6.89,1331000
0539,20090925,1.19,1.19,1.11,1.16,780000
0542,20090925,0.065,0.069,0.065,0.065,520000
0543,20090925,1.79,1.79,1.67,1.76,423000
0544,20090925,0.04,0.04,0.037,0.039,51440000
0546,20090925,2.86,2.90,2.78,2.85,1284000
0547,20090925,0.215,0.26,0.215,0.255,52921000
0548,20090925,3.78,3.84,3.76,3.83,1186000
0549,20090925,0.66,0.68,0.66,0.68,520000
0550,20090925,0.98,0.98,0.94,0.97,126000
0551,20090925,20.75,20.75,20.00,20.00,1293000
0552,20090925,4.27,4.37,4.27,4.35,15622000
0553,20090925,1.96,1.98,1.93,1.98,380000
0554,20090925,0.305,0.305,0.305,0.305,98000
0555,20090925,0.68,0.72,0.68,0.70,35255000
0556,20090925,1.22,1.25,1.22,1.25,62000
0557,20090925,0.66,0.66,0.66,0.66,0
0558,20090925,0.69,0.69,0.60,0.67,757500
0559,20090925,0.40,0.405,0.39,0.40,1250000
0560,20090925,1.09,1.13,1.09,1.12,398000
0563,20090925,4.95,4.95,4.95,4.95,0
0565,20090925,0.245,0.245,0.245,0.243,100000
0566,20090925,1.30,1.30,1.30,1.30,0
0567,20090925,0.53,0.53,0.53,0.53,50000
0568,20090925,0.86,0.86,0.83,0.84,4868000
0568,20090925,0.86,0.86,0.83,0.84,4868000
0569,20090925,4.38,4.43,4.29,4.42,2176000
0570,20090925,0.71,0.74,0.71,0.74,242000
0571,20090925,1.23,1.26,1.20,1.24,1646000
0572,20090925,0.29,0.29,0.29,0.29,0
0573,20090925,2.73,2.88,2.73,2.75,394000
0575,20090925,0.239,0.239,0.233,0.237,3536000
0576,20090925,6.85,6.98,6.85,6.97,10045327
0577,20090925,0.55,0.58,0.55,0.58,11600
0578,20090925,0.60,0.61,0.59,0.61,908000
0581,20090925,2.24,2.26,2.12,2.16,762000
0582,20090925,1.51,1.51,1.50,1.50,900000
0583,20090925,1.28,1.28,1.28,1.28,40000
0585,20090925,0.44,0.465,0.44,0.455,33493000
0586,20090925,0.00,0.00,0.00,0.00,0
0587,20090925,1.24,1.25,1.23,1.25,595400
0588,20090925,2.72,2.79,2.66,2.75,4180000
0589,20090925,19.10,19.50,18.74,18.86,787500
0590,20090925,3.98,4.00,3.98,4.00,150000
0592,20090925,0.39,0.405,0.39,0.40,2524000
0593,20090925,3.90,4.00,3.89,3.89,199000
0595,20090925,0.40,0.425,0.40,0.425,305100
0597,20090925,0.179,0.185,0.176,0.185,12480026
0598,20090925,1.90,1.92,1.85,1.86,4506000
0599,20090925,0.74,0.74,0.74,0.74,0
0600,20090925,0.24,0.245,0.237,0.237,1684000
0601,20090925,0.222,0.222,0.222,0.225,128000
0602,20090925,0.355,0.355,0.355,0.355,0
0603,20090925,0.52,0.52,0.51,0.51,4552400
0604,20090925,3.03,3.07,2.96,3.06,16795800
0605,20090925,0.355,0.365,0.355,0.365,1356000
0606,20090925,6.49,6.51,6.30,6.42,10888243
0607,20090925,0.48,0.48,0.48,0.48,0
0608,20090925,1.75,1.75,1.70,1.75,72000
0609,20090925,0.50,0.50,0.50,0.50,100000
0610,20090925,1.37,1.37,1.37,1.37,0
0611,20090925,1.18,1.20,1.16,1.16,6382000
0612,20090925,0.10,0.10,0.10,0.10,540000
0613,20090925,0.094,0.10,0.094,0.10,12180000
0616,20090925,0.06,0.064,0.06,0.064,4528100
0617,20090925,1.66,1.71,1.65,1.71,296500
0618,20090925,0.236,0.236,0.236,0.236,170000
0619,20090925,0.076,0.08,0.076,0.078,3400240
0620,20090925,0.041,0.041,0.04,0.04,1920000
0621,20090925,2.24,2.30,2.20,2.22,752000
0622,20090925,0.113,0.116,0.11,0.113,3502394
0623,20090925,1.61,1.63,1.53,1.57,2747000
0625,20090925,2.83,2.85,2.82,2.85,768000
0626,20090925,3.92,4.00,3.89,3.98,856000
0627,20090925,0.014,0.014,0.014,0.014,0
0628,20090925,0.28,0.29,0.27,0.285,2642400
0629,20090925,1.03,1.05,1.01,1.04,1106000
0630,20090925,0.81,0.92,0.80,0.88,77752000
0632,20090925,0.62,0.62,0.56,0.57,2137000
0633,20090925,1.57,1.78,1.54,1.77,40832000
0635,20090925,2.35,2.40,2.35,2.40,489400
0636,20090925,3.34,3.45,3.33,3.39,1334000
0637,20090925,0.86,0.86,0.86,0.86,0
0638,20090925,1.44,1.44,1.44,1.44,0
0639,20090925,5.10,5.23,5.10,5.19,16960952
0641,20090925,2.05,2.05,2.01,2.02,140000
0643,20090925,0.34,0.35,0.34,0.34,300000
0645,20090925,0.64,0.69,0.64,0.64,803260
0646,20090925,0.175,0.175,0.175,0.175,0
0647,20090925,0.152,0.161,0.15,0.157,474000
0648,20090925,0.063,0.063,0.061,0.062,15052000
0650,20090925,0.415,0.53,0.415,0.52,1020000
0651,20090925,0.365,0.405,0.365,0.395,17220704
0653,20090925,5.22,5.25,5.18,5.26,125000
0655,20090925,0.66,0.67,0.64,0.66,925000
0656,20090925,5.55,5.76,5.51,5.74,8064500
0657,20090925,0.20,0.20,0.20,0.20,400000
0658,20090925,15.50,15.64,15.10,15.62,15826828
0659,20090925,14.68,14.88,14.68,14.74,709000
0660,20090925,0.167,0.167,0.167,0.167,300000
0661,20090925,0.84,0.85,0.83,0.84,15884000
0662,20090925,2.56,2.66,2.56,2.60,572000
0663,20090925,0.163,0.218,0.156,0.187,215870000
0665,20090925,2.95,2.99,2.88,2.99,2076000
0666,20090925,0.205,0.205,0.20,0.201,930000
0667,20090925,1.53,1.53,1.47,1.50,814000
0668,20090925,2.00,2.05,2.00,2.02,732000
0669,20090925,6.56,6.68,6.40,6.64,6802500
0670,20090925,2.64,2.70,2.61,2.69,10460000
0672,20090925,3.18,3.28,3.18,3.25,3522000
0673,20090925,0.425,0.425,0.415,0.42,99000
0674,20090925,0.285,0.285,0.27,0.285,106688000
0675,20090925,0.295,0.295,0.295,0.295,0
0676,20090925,1.34,1.34,1.34,1.34,20000
0677,20090925,0.36,0.37,0.36,0.37,226000
0678,20090925,2.00,2.00,1.95,1.97,1125000
0679,20090925,0.35,0.375,0.345,0.375,80000
0680,20090925,0.073,0.074,0.072,0.073,8600000
0681,20090925,0.25,0.265,0.25,0.26,4094000
0682,20090925,4.93,4.93,4.80,4.84,8836074
0683,20090925,39.90,40.00,38.80,39.85,1543507
0684,20090925,1.46,1.46,1.46,1.46,20000
0685,20090925,1.20,1.20,1.20,1.20,0
0686,20090925,0.67,0.67,0.65,0.66,346000
0687,20090925,1.10,1.10,1.10,1.10,220000
0688,20090925,16.40,16.92,16.32,16.90,15173616
0689,20090925,0.285,0.295,0.28,0.295,17200500
0690,20090925,0.68,0.69,0.62,0.64,14373400
0691,20090925,5.50,5.56,5.40,5.54,9404200
0692,20090925,0.25,0.25,0.25,0.25,0
0693,20090925,1.69,1.69,1.69,1.69,0
0694,20090925,4.85,5.07,4.81,5.02,9535960
0696,20090925,5.80,6.00,5.80,5.87,1319000
0697,20090925,1.39,1.40,1.38,1.39,21030000
0698,20090925,0.219,0.22,0.219,0.223,1290000
0700,20090925,130.00,130.00,125.30,127.20,2798924
0701,20090925,0.21,0.21,0.207,0.207,280000
0702,20090925,0.24,0.25,0.238,0.24,3715000
0703,20090925,0.51,0.60,0.49,0.52,4682000
0704,20090925,0.425,0.51,0.415,0.49,18474000
0705,20090925,2.10,2.65,2.10,2.54,2670000
0706,20090925,0.335,0.35,0.335,0.345,2740000
0707,20090925,0.29,0.34,0.29,0.32,644000
0708,20090925,0.29,0.29,0.29,0.29,0
0709,20090925,2.12,2.12,2.03,2.04,1100000
0710,20090925,2.60,2.60,2.48,2.49,313000
0711,20090925,0.485,0.49,0.48,0.48,468000
0713,20090925,0.21,0.21,0.207,0.207,558000
0715,20090925,0.55,0.57,0.55,0.57,3048000
0716,20090925,1.40,1.44,1.38,1.44,6248000
0717,20090925,0.41,0.415,0.395,0.415,1638000
0718,20090925,0.40,0.41,0.40,0.41,300500
0719,20090925,2.40,2.39,2.35,2.38,342000
0720,20090925,0.64,0.71,0.63,0.68,14690000
0721,20090925,0.115,0.12,0.115,0.117,4500000
0722,20090925,2.18,2.18,2.18,2.18,0
0723,20090925,0.075,0.079,0.074,0.077,221206000
0724,20090925,0.44,0.47,0.37,0.435,55872000
0725,20090925,0.65,0.65,0.65,0.65,0
0726,20090925,0.47,0.47,0.47,0.47,15000
0727,20090925,0.58,0.58,0.56,0.57,3850000
0728,20090925,3.69,3.75,3.65,3.73,58849000
0729,20090925,0.101,0.11,0.10,0.11,8620000
0730,20090925,0.46,0.46,0.46,0.455,30000
0731,20090925,0.78,0.80,0.78,0.78,498000
0732,20090925,8.26,8.27,8.05,8.25,516200
0733,20090925,1.85,1.99,1.85,1.95,1440000
0735,20090925,0.48,0.49,0.47,0.485,11120000
0736,20090925,0.125,0.127,0.123,0.126,47095000
0737,20090925,4.70,4.80,4.70,4.74,1710337
0738,20090925,1.03,1.03,1.03,1.03,38000
0739,20090925,1.96,2.02,1.96,2.01,1944000
0743,20090925,4.96,5.02,4.85,5.01,4178000
0745,20090925,0.165,0.198,0.165,0.183,33174000
0746,20090925,1.89,1.93,1.89,1.91,1240000
0747,20090925,0.60,0.60,0.60,0.60,0
0749,20090925,0.135,0.15,0.135,0.15,789289
0750,20090925,3.56,3.60,3.49,3.57,3822000
0751,20090925,3.09,3.50,3.03,3.48,20902900
0752,20090925,1.12,1.14,1.12,1.13,304000
0753,20090925,4.50,4.56,4.42,4.50,10503000
0754,20090925,13.36,13.52,13.02,13.50,2152050
0755,20090925,0.30,0.305,0.30,0.305,5350000
0756,20090925,1.10,1.15,0.95,1.06,768000
0757,20090925,2.00,2.02,1.96,1.99,2745000
0758,20090925,0.26,0.27,0.255,0.27,696000
0759,20090925,0.18,0.18,0.18,0.18,116000
0760,20090925,0.55,0.58,0.55,0.56,6985000
0761,20090925,0.169,0.172,0.16,0.17,15834000
0762,20090925,11.00,11.30,10.90,11.26,23824164
0763,20090925,39.00,40.00,39.00,39.75,642264
0764,20090925,0.54,0.56,0.54,0.56,42000
0765,20090925,0.57,0.58,0.55,0.56,600000
0766,20090925,0.27,0.28,0.27,0.28,4800000
0767,20090925,0.155,0.155,0.155,0.155,0
0768,20090925,0.077,0.077,0.065,0.065,550000
0769,20090925,1.71,1.81,1.67,1.77,25598000
0770,20090925,1.60,1.60,1.60,1.60,0
0771,20090925,1.55,1.58,1.55,1.58,364000
0773,20090925,7.92,8.25,7.90,8.22,3386400
0789,20090925,0.66,0.69,0.65,0.67,1883000
0794,20090925,1.22,1.22,1.22,1.22,84000
0800,20090925,3.43,3.49,3.33,3.47,2096000
0802,20090925,10.10,10.24,9.63,9.95,1289000
0806,20090925,3.30,3.33,3.30,3.31,705000
0808,20090925,1.30,1.31,1.29,1.30,1630000
0809,20090925,1.94,1.99,1.90,1.95,1660000
0810,20090925,0.221,0.223,0.216,0.218,4340000
0811,20090925,2.87,2.91,2.87,2.89,734000
0812,20090925,0.285,0.32,0.285,0.305,2630000
0813,20090925,13.50,13.90,13.26,13.86,21615832
0814,20090925,4.79,4.79,4.68,4.77,286000
0817,20090925,2.24,2.29,2.24,2.26,9352000
0818,20090925,1.94,2.00,1.90,1.99,2334000
0819,20090925,3.90,4.05,3.87,3.97,4656000
0820,20090925,7.15,7.15,7.00,7.11,135000
0822,20090925,0.455,0.47,0.445,0.465,1608000
0823,20090925,16.56,16.80,16.52,16.72,7830390
0825,20090925,6.24,6.54,6.06,6.50,7067739
0826,20090925,2.32,2.38,2.27,2.33,99000
0828,20090925,1.63,1.63,1.60,1.61,443000
0832,20090925,2.08,2.13,2.07,2.09,818000
0833,20090925,0.67,0.67,0.63,0.64,555000
0834,20090925,1.61,1.61,1.49,1.56,116000
0835,20090925,0.32,0.365,0.32,0.365,1380000
0836,20090925,17.50,17.96,17.50,17.86,10001957
0838,20090925,0.77,0.79,0.77,0.79,398000
0840,20090925,0.72,0.74,0.72,0.74,334000
0841,20090925,1.63,1.65,1.56,1.64,4440000
0848,20090925,2.00,2.08,2.00,2.05,2224000
0850,20090925,0.38,0.395,0.375,0.39,24334000
0851,20090925,1.68,1.68,1.68,1.68,20000
0852,20090925,1.88,1.92,1.83,1.86,6386357
0855,20090925,2.35,2.42,2.26,2.41,3674000
0856,20090925,1.50,1.55,1.46,1.50,3576000
0857,20090925,9.00,9.09,8.89,9.02,86574464
0858,20090925,1.97,1.97,1.97,1.97,0
0859,20090925,0.43,0.43,0.43,0.43,0
0860,20090925,0.83,0.85,0.82,0.85,2751031
0861,20090925,6.94,7.00,6.79,6.98,1117000
0862,20090925,3.72,3.86,3.72,3.90,36000
0866,20090925,2.00,2.14,1.96,2.07,4992000
0868,20090925,5.32,5.42,5.25,5.31,6684000
0869,20090925,0.21,0.21,0.21,0.21,0
0870,20090925,0.65,0.65,0.65,0.65,0
0874,20090925,3.88,3.88,3.82,3.84,834000
0875,20090925,0.043,0.043,0.043,0.043,0
0876,20090925,0.55,0.55,0.50,0.50,586000
0878,20090925,5.00,5.00,4.76,4.84,758000
0880,20090925,4.38,4.38,4.23,4.34,24432000
0882,20090925,4.36,4.49,4.36,4.39,3380000
0883,20090925,10.30,10.50,10.20,10.38,91664952
0885,20090925,0.114,0.118,0.111,0.116,73035504
0886,20090925,2.32,2.39,2.02,2.10,66751000
0887,20090925,0.28,0.285,0.28,0.28,830000
0888,20090925,0.62,0.62,0.62,0.62,0
0889,20090925,1.11,1.12,1.05,1.12,288000
0894,20090925,1.48,1.50,1.46,1.47,278000
0896,20090925,0.75,0.76,0.75,0.76,7726
0897,20090925,0.104,0.106,0.103,0.106,45895000
0898,20090925,0.155,0.156,0.155,0.155,332000
0899,20090925,0.24,0.244,0.236,0.241,2870000
0900,20090925,6.40,6.45,6.38,6.45,56400
0901,20090925,0.062,0.063,0.06,0.063,15455000
0902,20090925,5.20,5.20,5.10,5.17,49765040
0903,20090925,4.70,4.81,4.69,4.80,4932427
0904,20090925,6.50,6.71,6.50,6.63,1496000
0905,20090925,0.13,0.13,0.13,0.13,0
0906,20090925,0.00,0.00,0.00,0.00,0
0907,20090925,0.68,0.68,0.68,0.68,0
0908,20090925,0.73,0.73,0.67,0.69,720000
0909,20090925,0.55,0.57,0.55,0.57,1880000
0910,20090925,0.295,0.30,0.285,0.295,30342000
0912,20090925,0.64,0.64,0.64,0.65,178000
0913,20090925,0.39,0.395,0.385,0.395,253752
0914,20090925,54.30,55.45,53.30,55.40,3517072
0915,20090925,0.57,0.64,0.57,0.61,212000
0917,20090925,3.85,3.95,3.80,3.92,2210000
0918,20090925,0.169,0.169,0.169,0.169,0
0919,20090925,0.75,0.77,0.73,0.77,660000
0921,20090925,1.83,1.88,1.80,1.88,2618000
0922,20090925,0.62,0.68,0.61,0.67,109724000
0925,20090925,0.67,0.71,0.65,0.66,3894000
0927,20090925,1.60,1.61,1.58,1.61,214000
0928,20090925,0.40,0.40,0.40,0.40,0
0929,20090925,0.47,0.475,0.47,0.475,410000
0931,20090925,0.395,0.435,0.39,0.42,17180000
0933,20090925,3.78,3.82,3.76,3.80,784000
0934,20090925,2.65,2.74,2.65,2.74,374000
0938,20090925,0.495,0.51,0.495,0.51,44000
0939,20090925,6.16,6.27,6.11,6.24,185520336
0941,20090925,78.00,78.60,77.60,78.30,22270724
0943,20090925,0.104,0.107,0.104,0.107,1840000
0945,20090925,157.80,159.10,157.30,158.50,515700
0952,20090925,0.33,0.33,0.33,0.33,30000
0959,20090925,0.243,0.243,0.231,0.235,8228000
0963,20090925,1.70,1.70,1.70,1.70,0
0966,20090925,22.25,22.85,21.80,22.40,2840401
0968,20090925,3.68,3.70,3.59,3.68,856000
0969,20090925,0.68,0.71,0.68,0.71,22000
0970,20090925,0.37,0.385,0.365,0.385,5144000
0978,20090925,0.189,0.194,0.179,0.179,2938000
0979,20090925,0.60,0.60,0.60,0.60,994100
0980,20090925,16.58,17.56,16.58,16.80,1798000
0981,20090925,0.375,0.375,0.365,0.375,17093000
0982,20090925,3.40,3.40,3.40,3.40,4000
0983,20090925,10.20,10.30,10.02,10.18,1185500
0984,20090925,13.50,13.50,13.50,13.50,2000
0985,20090925,0.25,0.25,0.244,0.25,10985547
0986,20090925,0.51,0.65,0.50,0.65,28140400
0987,20090925,0.49,0.53,0.49,0.51,162000
0988,20090925,1.28,1.28,1.25,1.26,8440310
0989,20090925,0.144,0.158,0.144,0.155,1564000
0990,20090925,0.97,1.00,0.95,0.97,4729700
0991,20090925,4.20,4.20,4.11,4.16,21962000
0992,20090925,3.50,3.50,3.37,3.44,23423416
0993,20090925,0.194,0.207,0.194,0.20,352000
0995,20090925,4.50,4.63,4.47,4.62,1384000
0996,20090925,3.81,3.82,3.59,3.70,11673000
0997,20090925,1.64,1.64,1.64,1.64,0
0998,20090925,5.08,5.17,5.02,5.14,21214054
0999,20090925,0.78,0.80,0.78,0.79,1082000
1000,20090925,3.81,3.86,3.81,3.86,41500
1001,20090925,0.55,0.55,0.55,0.55,130000
1003,20090925,0.405,0.42,0.40,0.405,8800000
1004,20090925,2.20,2.20,2.02,2.02,32000
1005,20090925,0.94,0.94,0.93,0.93,92000
1008,20090925,4.50,4.50,4.50,4.50,0
1010,20090925,0.30,0.30,0.30,0.30,0
1013,20090925,0.112,0.12,0.112,0.12,630000
1031,20090925,0.295,0.30,0.28,0.29,5588000
1033,20090925,1.86,1.88,1.84,1.86,11716000
1036,20090925,8.40,8.40,8.40,8.40,5000
1037,20090925,0.38,0.38,0.375,0.38,140000
1038,20090925,27.75,27.85,27.55,27.70,841000
1041,20090925,0.035,0.037,0.034,0.036,112370000
1043,20090925,8.80,9.39,8.58,9.38,2776000
1044,20090925,45.60,46.30,45.30,46.10,3603646
1045,20090925,1.75,1.81,1.68,1.70,2272500
1046,20090925,0.082,0.082,0.082,0.082,0
1047,20090925,0.38,0.38,0.38,0.38,0
1049,20090925,1.65,1.65,1.65,1.65,0
1050,20090925,0.55,0.55,0.55,0.55,50000
1051,20090925,0.46,0.465,0.44,0.465,199983008
1052,20090925,2.83,2.90,2.80,2.90,1116000
1053,20090925,2.99,3.05,2.99,3.04,1478000
1055,20090925,2.50,2.54,2.47,2.52,7959000
1058,20090925,0.345,0.345,0.345,0.345,0
1059,20090925,0.195,0.199,0.195,0.199,720000
1060,20090925,0.475,0.475,0.445,0.455,7054000
1062,20090925,0.193,0.193,0.193,0.193,700000
1063,20090925,0.24,0.248,0.24,0.244,4268400
1064,20090925,0.71,0.71,0.71,0.71,0
1065,20090925,2.08,2.12,2.02,2.05,3060000
1068,20090925,16.80,16.82,16.02,16.34,7536841
1070,20090925,3.65,3.98,3.65,3.97,960523
1071,20090925,2.44,2.52,2.44,2.45,13495000
1072,20090925,43.35,44.20,43.00,43.35,1275021
1073,20090925,0.83,0.83,0.83,0.83,16000
1076,20090925,0.295,0.295,0.295,0.295,0
1083,20090925,2.66,2.67,2.61,2.64,452000
1088,20090925,33.55,34.80,33.25,34.45,12834204
1093,20090925,4.43,4.46,4.33,4.43,3904332
1094,20090925,0.73,0.85,0.73,0.83,44250000
1097,20090925,0.97,0.97,0.94,0.94,63100
1098,20090925,5.75,5.85,5.71,5.79,1051000
1099,20090925,19.96,20.25,19.20,20.00,86592000
1100,20090925,0.93,0.93,0.93,0.93,0
1104,20090925,0.58,0.59,0.57,0.59,12620000
1105,20090925,0.50,0.56,0.50,0.56,142000
1108,20090925,1.53,1.57,1.49,1.55,1734000
1109,20090925,16.90,17.26,16.70,17.04,7838200
1111,20090925,14.74,14.80,14.54,14.80,80000
1114,20090925,0.82,0.88,0.80,0.86,19298096
1116,20090925,0.84,0.86,0.84,0.85,512000
1118,20090925,0.31,0.31,0.31,0.31,0
1120,20090925,2.83,2.83,2.83,2.83,0
1122,20090925,1.44,1.46,1.39,1.44,3744000
1123,20090925,0.46,0.46,0.46,0.46,0
1124,20090925,0.61,0.64,0.60,0.64,3600000
1125,20090925,0.25,0.25,0.249,0.25,4833000
1126,20090925,0.42,0.42,0.38,0.40,1392000
1129,20090925,0.25,0.265,0.25,0.26,55008000
1130,20090925,0.139,0.141,0.139,0.14,4420000
1131,20090925,0.68,0.68,0.67,0.67,100000
1132,20090925,4.34,5.20,4.34,4.65,164000
1133,20090925,7.86,7.86,7.72,7.83,4006028
1135,20090925,12.10,12.18,12.00,12.00,61000
1136,20090925,3.63,3.65,3.61,3.65,738000
1137,20090925,2.50,2.53,2.37,2.51,954000
1138,20090925,10.04,10.04,9.85,9.91,9810147
1139,20090925,0.149,0.149,0.149,0.149,0
1140,20090925,0.84,0.84,0.84,0.84,248000
1141,20090925,0.227,0.243,0.225,0.232,21360000
1142,20090925,0.047,0.055,0.046,0.049,328980000
1149,20090925,0.71,0.72,0.65,0.65,2504000
1155,20090925,2.32,2.46,2.29,2.46,5308000
1159,20090925,0.155,0.16,0.155,0.16,312000
1160,20090925,0.40,0.40,0.40,0.40,0
1161,20090925,1.87,1.89,1.85,1.89,176000
1163,20090925,0.66,0.66,0.66,0.66,0
1164,20090925,0.177,0.178,0.175,0.177,2970000
1166,20090925,0.15,0.15,0.148,0.149,1840000
1168,20090925,1.84,1.94,1.81,1.93,38265000
1169,20090925,1.58,1.60,1.56,1.60,1741393
1170,20090925,0.77,0.80,0.77,0.80,220000
1171,20090925,11.30,11.52,11.12,11.34,14597943
1172,20090925,0.227,0.243,0.22,0.231,6766000
1173,20090925,0.128,0.136,0.125,0.136,1020000
1174,20090925,1.26,1.29,1.25,1.29,2694417
1175,20090925,7.60,7.60,7.60,7.60,0
1176,20090925,1.80,1.84,1.74,1.77,11692000
1177,20090925,1.84,1.95,1.83,1.90,1281331
1179,20090925,0.00,0.00,0.00,0.00,0
1180,20090925,0.026,0.026,0.025,0.026,20498000
1182,20090925,0.102,0.104,0.10,0.104,6025000
1184,20090925,1.00,1.02,1.00,1.02,20000
1185,20090925,0.69,0.76,0.69,0.71,42428000
1186,20090925,10.90,11.04,10.66,10.82,20612636
1187,20090925,1.20,1.20,1.15,1.20,104000
1188,20090925,0.18,0.18,0.18,0.18,0
1189,20090925,0.044,0.046,0.043,0.046,36716236
1191,20090925,0.16,0.168,0.16,0.168,1294000
1192,20090925,0.202,0.209,0.202,0.206,2380000
1193,20090925,6.65,6.66,6.52,6.66,346000
1194,20090925,0.70,0.70,0.69,0.69,458000
1195,20090925,0.42,0.45,0.41,0.45,1240000
1196,20090925,0.365,0.37,0.36,0.365,1129000
1198,20090925,1.05,1.05,1.01,1.05,282000
1199,20090925,12.20,12.20,11.64,11.76,10173953
1200,20090925,6.73,7.17,6.73,7.16,4020000
1201,20090925,1.70,1.90,1.70,1.88,1884000
1202,20090925,1.50,1.55,1.50,1.53,388000
1203,20090925,1.00,1.00,0.97,1.01,430000
1205,20090925,2.10,2.13,2.06,2.12,5739500
1207,20090925,0.79,0.82,0.77,0.80,17824344
1208,20090925,1.89,2.02,1.89,1.98,2840000
1211,20090925,67.80,67.90,65.50,66.85,6364741
1212,20090925,11.40,12.10,11.22,11.78,1366000
1213,20090925,0.40,0.40,0.40,0.40,0
1215,20090925,0.36,0.36,0.33,0.335,99840000
1217,20090925,0.063,0.065,0.061,0.063,12272000
1218,20090925,0.25,0.25,0.25,0.25,300000
1220,20090925,1.01,1.01,1.01,1.01,0
1221,20090925,2.41,2.41,2.41,2.41,0
1222,20090925,0.162,0.166,0.162,0.163,4332560
1223,20090925,0.35,0.35,0.34,0.345,134000
1224,20090925,4.20,4.42,4.10,4.42,12127900
1225,20090925,0.76,0.76,0.73,0.75,442000
1226,20090925,0.36,0.36,0.36,0.36,0
1227,20090925,0.07,0.073,0.067,0.073,2672000
1228,20090925,0.04,0.04,0.038,0.039,32440000
1229,20090925,1.30,1.30,1.30,1.33,10000
1234,20090925,3.76,3.91,3.63,3.87,235832400
1333,20090925,8.01,8.02,7.79,7.92,12556800
1338,20090925,3.08,3.12,3.04,3.08,8018000
1361,20090925,4.02,4.33,3.91,4.25,61156500
1368,20090925,3.81,3.88,3.75,3.78,5281000
1382,20090925,2.73,2.77,2.72,2.73,446000
1383,20090925,0.92,0.96,0.92,0.96,404000
1386,20090925,0.69,0.72,0.68,0.72,630000
1387,20090925,1.69,1.69,1.61,1.63,51733540
1388,20090925,3.74,3.74,3.63,3.68,197000
1389,20090925,2.18,2.21,2.10,2.17,12826000
1393,20090925,7.68,7.69,7.60,7.67,5482607
1398,20090925,5.84,5.94,5.80,5.92,176648096
1399,20090925,0.81,0.83,0.81,0.83,1256000
1618,20090925,5.55,5.86,5.52,5.68,459497504
1688,20090925,17.36,17.50,16.52,17.04,28151340
1766,20090925,4.41,4.59,4.36,4.58,32605000
1800,20090925,8.60,8.65,8.50,8.63,20690778
1808,20090925,0.32,0.32,0.315,0.315,588000
1812,20090925,5.33,5.33,5.10,5.25,1630000
1813,20090925,5.08,5.28,5.00,5.24,17703300
1818,20090925,13.60,13.80,13.12,13.68,11473671
1828,20090925,3.40,3.42,3.36,3.40,497160
1832,20090925,4.14,4.14,3.98,4.02,76000
1833,20090925,5.03,5.18,5.03,5.10,252000
1836,20090925,12.90,13.00,12.90,13.00,126500
1838,20090925,2.33,2.39,2.32,2.39,1981000
1862,20090925,46.10,46.10,44.90,45.50,6800
1868,20090925,3.58,3.66,3.45,3.65,2401500
1880,20090925,7.51,7.90,7.49,7.84,18959996
1881,20090925,1.38,1.40,1.38,1.40,779000
1882,20090925,2.98,3.07,2.83,3.06,1478000
1883,20090925,2.03,2.07,2.03,2.07,1244440
1886,20090925,5.01,5.01,4.88,4.96,8442500
1888,20090925,4.92,4.98,4.92,4.93,1108000
1889,20090925,0.73,0.73,0.69,0.71,5185000
1893,20090925,6.80,7.12,6.72,7.10,8417876
1898,20090925,10.00,10.36,9.98,10.28,23538892
1899,20090925,3.15,3.34,3.15,3.27,2582000
1919,20090925,9.22,9.56,9.17,9.54,42806200
1991,20090925,0.68,0.76,0.68,0.75,26000
1997,20090925,2.22,2.22,2.18,2.21,336000
2000,20090925,0.88,0.88,0.80,0.86,5590000
2002,20090925,1.96,2.03,1.95,1.97,566000
2005,20090925,0.85,0.91,0.85,0.90,4985000
2006,20090925,2.08,2.21,2.07,2.20,4173000
2007,20090925,2.90,2.90,2.82,2.88,27834044
2009,20090925,8.13,8.26,8.12,8.24,9393000
2018,20090925,8.90,8.90,8.79,8.90,2928000
2020,20090925,9.87,9.99,9.60,9.97,5893936
2028,20090925,0.51,0.56,0.51,0.56,290000
2038,20090925,5.02,5.16,5.01,5.16,4529369
2088,20090925,1.80,1.83,1.78,1.82,3120205
2288,20090925,2.70,2.70,2.62,2.66,2348000
2300,20090925,3.31,3.54,3.31,3.53,6268000
2302,20090925,9.26,9.26,9.00,9.25,385000
2307,20090925,2.30,2.59,2.20,2.59,6232000
2309,20090925,0.40,0.405,0.395,0.395,6820000
2310,20090925,0.465,0.49,0.465,0.485,64000
2312,20090925,0.124,0.146,0.124,0.143,795000
2313,20090925,6.80,7.25,6.79,7.16,1432114
2314,20090925,13.00,13.90,12.74,13.82,3752600
2317,20090925,0.67,0.67,0.67,0.67,300000
2319,20090925,19.60,20.00,19.50,20.00,7874000
2320,20090925,1.00,1.00,1.00,1.00,0
2322,20090925,0.122,0.122,0.122,0.144,100000
2323,20090925,0.229,0.23,0.229,0.23,204000
2324,20090925,0.29,0.305,0.29,0.29,1482500
2326,20090925,0.08,0.08,0.08,0.08,0
2327,20090925,0.22,0.22,0.214,0.214,270000
2328,20090925,5.39,5.42,5.26,5.41,32171000
2330,20090925,1.06,1.06,1.05,1.06,180000
2332,20090925,1.61,1.62,1.58,1.62,3100905
2333,20090925,6.75,7.08,6.75,7.01,1952000
2336,20090925,0.07,0.07,0.07,0.07,0
2337,20090925,2.35,2.35,2.28,2.31,5634000
2338,20090925,37.80,40.40,37.60,40.20,2492164
2339,20090925,0.73,0.73,0.73,0.73,0
2340,20090925,0.81,0.81,0.81,0.81,0
2341,20090925,1.93,1.95,1.93,1.95,92000
2342,20090925,9.02,9.15,8.64,8.71,7762720
2343,20090925,5.29,5.35,5.24,5.34,11619139
2345,20090925,1.32,1.35,1.30,1.31,2650000
2348,20090925,0.88,0.93,0.88,0.92,632000
2349,20090925,0.165,0.168,0.154,0.159,16749000
2355,20090925,5.76,5.90,5.72,5.79,1006000
2356,20090925,10.20,10.28,10.06,10.10,641631
2357,20090925,2.58,2.68,2.52,2.64,5336000
2358,20090925,0.94,0.94,0.94,0.94,0
2362,20090925,0.295,0.30,0.29,0.30,3803000
2366,20090925,1.59,1.61,1.57,1.60,1005600
2368,20090925,2.10,2.14,2.10,2.14,378000
2369,20090925,0.82,0.84,0.80,0.83,14268000
2371,20090925,1.26,1.30,1.25,1.29,990000
2379,20090925,0.86,0.86,0.75,0.75,128000
2380,20090925,2.23,2.23,2.19,2.22,3578000
2382,20090925,0.81,0.83,0.80,0.81,6202000
2383,20090925,0.57,0.59,0.57,0.59,600000
2387,20090925,11.00,11.00,11.00,11.00,61000
2388,20090925,17.24,17.24,16.90,17.10,12734188
2389,20090925,0.25,0.26,0.25,0.26,1532000
2398,20090925,1.60,1.72,1.53,1.59,1014000
2600,20090925,8.53,8.68,8.44,8.63,32205408
2618,20090925,0.90,0.93,0.88,0.90,637360
2626,20090925,2.25,2.29,2.23,2.28,5021300
2628,20090925,34.20,34.85,33.95,34.60,37243792
2633,20090925,1.50,1.50,1.50,1.50,0
2662,20090925,0.43,0.43,0.39,0.395,484000
2668,20090925,0.29,0.29,0.29,0.29,0
2678,20090925,0.83,0.84,0.83,0.83,1270000
2688,20090925,15.00,15.26,14.90,15.04,750245
2689,20090925,9.75,9.90,9.60,9.88,7151000
2698,20090925,4.91,5.04,4.84,4.92,2904000
2700,20090925,0.099,0.099,0.099,0.099,0
2722,20090925,1.37,1.40,1.36,1.38,7554000
2727,20090925,3.65,3.80,3.64,3.78,12320000
2728,20090925,0.75,0.75,0.75,0.75,96000
2777,20090925,13.68,14.00,13.26,13.70,16172706
2778,20090925,3.13,3.14,3.07,3.14,9234573
2788,20090925,1.91,1.99,1.91,1.95,3032000
2800,20090925,21.10,21.55,21.10,21.50,7696857
2801,20090925,20.45,20.45,20.15,20.45,183600
2823,20090925,13.42,13.58,13.32,13.56,91064280
2825,20090925,17.14,17.14,17.14,17.14,0
2827,20090925,33.00,33.00,32.30,32.35,1897978
2833,20090925,212.00,212.80,210.60,212.80,32350
2836,20090925,15.32,15.50,15.20,15.28,7941100
2848,20090925,354.20,354.20,354.20,354.20,0
2866,20090925,2.95,3.07,2.95,3.05,34623600
2868,20090925,2.85,2.91,2.85,2.88,4952000
2877,20090925,7.76,7.79,7.58,7.60,1188000
2878,20090925,0.75,0.75,0.74,0.75,2616000
2880,20090925,3.20,3.35,3.15,3.33,2722000
2882,20090925,1.65,1.72,1.61,1.64,26502000
2883,20090925,7.22,7.44,7.14,7.41,7993904
2888,20090925,187.80,188.80,186.30,186.90,653318
2889,20090925,1.43,1.46,1.40,1.46,2566000
2898,20090925,0.98,1.00,0.96,1.00,480000
2899,20090925,7.72,7.72,7.48,7.70,43652240
3007,20090925,230.20,230.20,230.20,230.20,0
3015,20090925,809.00,809.00,809.00,809.00,0
3020,20090925,190.30,190.30,190.30,190.30,0
3024,20090925,21.65,21.95,21.50,21.95,206400
3036,20090925,116.20,116.20,116.20,116.20,500
3087,20090925,418.40,421.60,418.40,422.40,260
3300,20090925,1.25,1.28,1.25,1.28,252000
3303,20090925,0.83,0.83,0.83,0.83,130000
3308,20090925,11.88,12.28,11.76,12.24,2450000
3311,20090925,3.09,3.23,3.09,3.16,4891014
3313,20090925,1.97,2.03,1.95,2.01,2645000
3318,20090925,1.34,1.34,1.34,1.34,18000
3322,20090925,0.93,0.94,0.93,0.94,330000
3323,20090925,17.64,18.80,17.64,18.60,11034000
3328,20090925,9.47,9.56,9.35,9.53,34730128
3330,20090925,2.90,2.90,2.76,2.86,6614000
3331,20090925,4.80,4.86,4.78,4.79,2727000
3335,20090925,0.68,0.68,0.68,0.68,348000
3336,20090925,6.37,6.50,6.26,6.46,3924000
3337,20090925,0.71,0.73,0.70,0.71,3283600
3339,20090925,4.26,4.70,4.11,4.69,30229000
3344,20090925,1.11,1.20,1.11,1.15,138000
3355,20090925,0.275,0.275,0.275,0.275,0
3366,20090925,2.88,3.09,2.76,3.05,760000
3368,20090925,11.78,11.78,11.26,11.58,2944500
3377,20090925,7.04,7.37,7.03,7.31,15348017
3378,20090925,1.36,1.39,1.35,1.38,4550000
3382,20090925,3.00,3.02,2.97,3.01,1566000
3383,20090925,9.42,9.53,9.23,9.50,12298000
3389,20090925,2.09,2.13,2.07,2.08,3188000
3393,20090925,6.60,7.10,6.51,7.00,2976000
3398,20090925,1.15,1.15,1.15,1.15,620000
3399,20090925,1.85,1.90,1.81,1.82,388000
3800,20090925,2.27,2.31,2.25,2.30,15499000
3808,20090925,8.83,9.02,8.69,8.96,1807000
3813,20090925,1.21,1.23,1.20,1.21,1203000
3818,20090925,5.11,5.25,5.05,5.22,24954000
3823,20090925,0.20,0.27,0.20,0.27,74000
3828,20090925,1.13,1.15,1.13,1.15,11000
3833,20090925,4.15,4.18,4.08,4.16,2514000
3838,20090925,0.85,0.86,0.83,0.85,8493500
3868,20090925,3.07,3.15,2.90,2.91,3629000
3883,20090925,1.35,1.37,1.33,1.35,9315000
3888,20090925,7.44,7.49,7.13,7.36,10246000
3889,20090925,1.31,1.36,1.22,1.35,2830000
3898,20090925,12.76,13.10,12.34,12.84,1973000
3899,20090925,2.96,3.15,2.96,3.15,494000
3900,20090925,10.78,11.16,10.68,11.12,1075500
3918,20090925,1.07,1.07,1.03,1.04,2516930
3928,20090925,16.00,16.10,16.00,16.10,44000
3933,20090925,2.82,2.88,2.80,2.88,884000
3938,20090925,0.60,0.61,0.60,0.61,2890000
3968,20090925,17.58,17.58,17.26,17.40,18130256
3983,20090925,4.20,4.20,4.13,4.15,4761572
3988,20090925,4.08,4.12,4.04,4.11,301563360
3989,20090925,1.72,1.96,1.67,1.78,33988000
3993,20090925,6.40,6.45,6.30,6.42,6889274
3998,20090925,1.28,1.29,1.25,1.29,7846000
3999,20090925,1.36,1.38,1.36,1.36,1247000
8002,20090925,0.66,0.66,0.66,0.66,0
8003,20090925,0.25,0.255,0.25,0.25,2390000
8005,20090925,0.465,0.465,0.445,0.46,352000
8006,20090925,3.65,3.65,3.50,3.60,9350
8007,20090925,0.55,0.55,0.55,0.55,0
8008,20090925,0.89,0.91,0.89,0.89,526279
8009,20090925,0.89,0.89,0.89,0.89,5000
8010,20090925,0.015,0.015,0.015,0.015,0
8011,20090925,0.071,0.071,0.067,0.071,170000
8013,20090925,0.145,0.145,0.145,0.145,0
8015,20090925,0.81,0.81,0.81,0.81,0
8016,20090925,1.44,1.44,1.44,1.44,0
8017,20090925,0.218,0.218,0.201,0.201,20150000
8019,20090925,0.109,0.109,0.105,0.105,600000
8021,20090925,0.165,0.165,0.165,0.166,50000
8022,20090925,0.455,0.47,0.455,0.47,4690000
8025,20090925,0.74,0.75,0.67,0.74,5016000
8026,20090925,0.315,0.315,0.315,0.315,0
8028,20090925,0.09,0.09,0.088,0.088,326000
8029,20090925,0.76,0.79,0.74,0.77,2235000
8032,20090925,0.151,0.158,0.151,0.158,1060000
8033,20090925,0.208,0.208,0.208,0.208,12000
8035,20090925,0.57,0.59,0.56,0.58,23544000
8037,20090925,0.20,0.20,0.20,0.20,385000
8041,20090925,0.285,0.285,0.27,0.285,3240000
8042,20090925,0.00,0.00,0.00,0.00,0
8043,20090925,0.235,0.255,0.235,0.255,36000
8045,20090925,0.27,0.295,0.27,0.29,84000
8046,20090925,0.67,0.71,0.65,0.71,15240000
8047,20090925,0.145,0.145,0.14,0.14,70000
8048,20090925,0.10,0.10,0.10,0.10,0
8049,20090925,0.37,0.375,0.35,0.37,1052000
8050,20090925,0.218,0.218,0.218,0.218,0
8051,20090925,0.20,0.20,0.20,0.20,504000
8052,20090925,1.94,2.03,1.94,2.03,4000
8053,20090925,0.238,0.242,0.238,0.241,2657500
8055,20090925,0.08,0.095,0.078,0.09,18560000
8058,20090925,3.87,3.90,3.81,3.90,50000
8060,20090925,0.11,0.11,0.11,0.11,0
8061,20090925,0.08,0.08,0.08,0.091,178000
8063,20090925,0.71,0.71,0.71,0.71,0
8065,20090925,0.445,0.445,0.445,0.445,0
8067,20090925,0.00,0.00,0.00,0.00,0
8068,20090925,0.093,0.093,0.093,0.093,20000
8069,20090925,11.60,11.80,11.50,11.70,131000
8070,20090925,0.47,0.495,0.465,0.495,194000
8071,20090925,0.156,0.16,0.155,0.155,9390000
8075,20090925,0.105,0.11,0.101,0.105,3486000
8076,20090925,0.28,0.28,0.28,0.28,0
8078,20090925,0.69,0.70,0.69,0.70,162000
8079,20090925,1.46,1.47,1.27,1.33,17122000
8080,20090925,0.80,0.80,0.80,0.80,66000
8081,20090925,1.88,1.88,1.88,1.88,0
8082,20090925,0.13,0.13,0.13,0.13,0
8083,20090925,0.082,0.09,0.082,0.09,1160000
8086,20090925,0.117,0.117,0.117,0.117,0
8088,20090925,0.175,0.19,0.175,0.19,3616000
8089,20090925,0.89,0.90,0.86,0.90,714000
8090,20090925,0.00,0.00,0.00,0.00,0
8091,20090925,0.179,0.185,0.179,0.185,500000
8092,20090925,0.06,0.072,0.06,0.072,404000
8095,20090925,0.375,0.375,0.375,0.375,118000
8096,20090925,0.80,0.80,0.78,0.79,110000
8100,20090925,0.105,0.108,0.105,0.108,580000
8101,20090925,0.00,0.00,0.00,0.00,0
8102,20090925,0.84,0.86,0.83,0.86,1768000
8103,20090925,0.30,0.30,0.295,0.295,40000
8106,20090925,0.23,0.23,0.23,0.23,0
8108,20090925,0.136,0.138,0.136,0.138,1700000
8109,20090925,0.116,0.116,0.116,0.116,0
8110,20090925,0.108,0.108,0.108,0.108,0
8111,20090925,0.58,0.59,0.53,0.55,2170000
8112,20090925,0.76,0.76,0.76,0.76,0
8115,20090925,0.19,0.19,0.19,0.19,0
8116,20090925,0.335,0.34,0.32,0.33,47535000
8117,20090925,0.221,0.233,0.221,0.231,608400
8118,20090925,1.35,1.35,1.35,1.35,0
8119,20090925,0.16,0.16,0.16,0.16,0
8120,20090925,0.048,0.048,0.048,0.048,0
8123,20090925,0.231,0.231,0.229,0.23,1218000
8126,20090925,0.202,0.202,0.202,0.204,100000
8128,20090925,0.076,0.081,0.074,0.081,13200000
8129,20090925,0.084,0.086,0.083,0.085,12260000
8130,20090925,0.27,0.27,0.27,0.27,0
8131,20090925,0.295,0.295,0.295,0.295,0
8136,20090925,0.375,0.385,0.37,0.38,4116000
8137,20090925,0.67,0.73,0.67,0.73,1088000
8139,20090925,0.113,0.113,0.113,0.113,0
8141,20090925,0.00,0.00,0.00,0.00,0
8143,20090925,0.055,0.057,0.055,0.055,740000
8148,20090925,0.31,0.31,0.31,0.31,0
8149,20090925,1.40,1.40,1.40,1.40,0
8150,20090925,0.10,0.10,0.076,0.08,70780000
8151,20090925,0.23,0.23,0.23,0.23,300000
8153,20090925,0.34,0.41,0.34,0.385,13264000
8155,20090925,0.157,0.16,0.155,0.156,2009991
8158,20090925,0.25,0.25,0.249,0.249,4600000
8167,20090925,0.10,0.101,0.099,0.101,1880000
8169,20090925,0.159,0.159,0.159,0.159,0
8171,20090925,0.117,0.117,0.117,0.117,0
8172,20090925,0.098,0.098,0.098,0.098,100000
8173,20090925,0.097,0.101,0.095,0.10,28690000
8175,20090925,0.125,0.125,0.125,0.13,200000
8176,20090925,0.83,0.90,0.78,0.84,8880000
8178,20090925,0.101,0.101,0.101,0.101,0
8180,20090925,1.56,1.56,1.56,1.56,0
8182,20090925,0.74,0.76,0.73,0.74,6662000
8186,20090925,0.134,0.14,0.134,0.14,300000
8188,20090925,0.345,0.345,0.345,0.345,0
8189,20090925,0.455,0.455,0.45,0.455,210000
8190,20090925,0.116,0.116,0.116,0.116,0
8192,20090925,0.169,0.203,0.164,0.19,6800000
8196,20090925,0.55,0.55,0.55,0.55,160000
8197,20090925,0.117,0.117,0.117,0.117,0
8198,20090925,0.30,0.30,0.30,0.30,0
8199,20090925,25.20,25.60,25.20,25.55,818000
8200,20090925,0.025,0.027,0.023,0.025,162376944
8201,20090925,0.00,0.00,0.00,0.00,0
8202,20090925,0.065,0.07,0.065,0.068,16990000
8203,20090925,1.04,1.08,1.03,1.03,10560000
8205,20090925,0.26,0.26,0.26,0.26,0
8206,20090925,1.10,1.14,1.07,1.13,284000
8208,20090925,1.22,1.22,1.10,1.10,40000
8210,20090925,0.315,0.315,0.315,0.315,0
8211,20090925,0.077,0.077,0.077,0.077,0
8212,20090925,0.32,0.32,0.32,0.32,10000
8213,20090925,0.07,0.076,0.07,0.076,410000
8216,20090925,0.51,0.51,0.51,0.51,0
8217,20090925,3.74,3.76,3.74,3.76,34000
8220,20090925,0.091,0.105,0.091,0.101,25924000
8221,20090925,0.99,1.00,0.94,1.00,1145000
8222,20090925,0.00,0.00,0.00,0.00,0
8225,20090925,0.50,0.55,0.50,0.55,40000
8226,20090925,0.28,0.28,0.28,0.28,0
8227,20090925,0.22,0.22,0.22,0.22,32000
8233,20090925,0.16,0.16,0.153,0.153,260000
8247,20090925,2.48,2.48,2.48,2.48,18000
8250,20090925,0.172,0.189,0.172,0.177,159622000
8251,20090925,0.56,0.56,0.56,0.56,0
8253,20090925,0.226,0.234,0.226,0.231,1420000
8258,20090925,0.128,0.135,0.128,0.135,270000
8259,20090925,0.335,0.34,0.33,0.335,4360000
8262,20090925,3.10,3.10,3.10,3.10,0
8266,20090925,0.116,0.116,0.111,0.111,344000
8270,20090925,0.355,0.355,0.35,0.35,140000
8271,20090925,0.25,0.25,0.25,0.25,64000
8272,20090925,0.62,0.66,0.61,0.66,12350000
8273,20090925,0.79,0.79,0.79,0.79,0
8277,20090925,11.90,12.30,11.80,12.00,1031000
8279,20090925,0.37,0.385,0.365,0.385,268000
8285,20090925,1.78,1.81,1.75,1.77,1548000
8286,20090925,0.59,0.59,0.59,0.59,0
8287,20090925,5.26,5.26,5.26,5.26,0
8290,20090925,1.20,1.20,1.20,1.20,0
8292,20090925,0.53,0.53,0.53,0.53,0
8293,20090925,0.50,0.50,0.50,0.50,0
8296,20090925,1.89,2.15,1.81,2.06,52326000
8298,20090925,0.285,0.285,0.285,0.285,0
8299,20090925,0.133,0.135,0.13,0.13,24604000
8301,20090925,0.31,0.315,0.295,0.30,3640000
8306,20090925,0.305,0.305,0.295,0.305,24067500
8310,20090925,0.00,0.00,0.00,0.00,0
8313,20090925,0.00,0.00,0.00,0.00,0
8317,20090925,0.09,0.09,0.09,0.09,0
8319,20090925,1.60,1.60,1.60,1.60,0
8325,20090925,0.58,0.58,0.58,0.58,50000
8329,20090925,1.53,1.61,1.52,1.59,652000
8331,20090925,1.03,1.03,1.03,1.03,40000
8340,20090925,0.15,0.15,0.15,0.15,0
8348,20090925,1.18,1.18,1.18,1.18,0
DJI,20090925,9749.99,9805.39,9666.03,9707.44,201893632
HSI,20090925,20810.811,21065.73,20766.461,21024.40,0
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