0001,20090928,96.35,96.35,94.60,95.15,3933227
0002,20090928,52.00,52.45,51.90,52.20,2457627
0003,20090928,18.76,19.18,18.62,18.94,4209429
0004,20090928,39.55,40.00,39.05,39.20,3108165
0005,20090928,87.75,87.75,86.85,87.10,24366128
0006,20090928,42.25,42.50,42.20,42.30,2003016
0007,20090928,0.55,0.57,0.55,0.56,206000
0008,20090928,2.01,2.01,1.99,2.00,8526377
0009,20090928,0.226,0.24,0.222,0.225,12878000
0010,20090928,37.00,37.00,36.40,36.80,302000
0011,20090928,109.50,110.80,109.50,109.70,1609814
0012,20090928,49.10,49.30,48.20,48.25,2681000
0013,20090928,54.80,55.30,54.50,55.00,4096303
0014,20090928,19.60,19.70,19.08,19.28,1506698
0015,20090928,0.63,0.64,0.63,0.63,678000
0016,20090928,111.00,112.30,110.00,110.30,5096653
0017,20090928,16.10,16.20,15.86,16.02,5860765
0018,20090928,0.91,0.93,0.91,0.92,64400
0019,20090928,89.25,89.45,88.10,88.40,941046
0020,20090928,23.55,23.75,23.40,23.60,425800
0021,20090928,0.93,0.96,0.91,0.91,2450000
0022,20090928,0.116,0.116,0.113,0.113,450000
0023,20090928,27.65,27.90,27.00,27.40,3829350
0024,20090928,0.247,0.247,0.236,0.241,1746000
0025,20090928,5.60,5.69,5.40,5.69,40000
0026,20090928,58.70,58.70,58.70,58.70,0
0027,20090928,3.53,3.53,3.16,3.20,18330810
0028,20090928,4.48,4.65,4.31,4.48,473000
0029,20090928,1.60,1.60,1.60,1.60,20000
0030,20090928,2.72,2.84,2.66,2.71,2290000
0031,20090928,1.02,1.12,1.01,1.08,68062704
0032,20090928,7.60,7.80,7.56,7.73,30000
0033,20090928,1.00,1.14,1.00,1.14,104000
0034,20090928,7.87,7.98,7.83,7.88,1404000
0035,20090928,2.17,2.18,2.04,2.05,19946000
0036,20090928,1.13,1.13,1.08,1.08,261000
0037,20090928,0.246,0.246,0.246,0.246,70000
0038,20090928,3.00,3.00,2.91,2.92,1630000
0039,20090928,0.385,0.385,0.385,0.385,0
0040,20090928,0.75,0.84,0.75,0.84,53556
0041,20090928,19.00,19.00,18.88,18.94,511135
0042,20090928,1.79,1.79,1.70,1.73,1156000
0043,20090928,0.285,0.315,0.28,0.31,2112000
0044,20090928,92.10,92.10,91.35,91.40,33600
0045,20090928,10.26,10.58,10.22,10.30,531019
0046,20090928,1.22,1.22,1.20,1.20,110000
0047,20090928,0.265,0.30,0.265,0.295,1464000
0048,20090928,0.66,0.66,0.66,0.66,0
0049,20090928,5.00,5.01,4.95,4.99,255000
0050,20090928,6.36,6.37,6.35,6.35,36000
0051,20090928,6.25,6.25,6.20,6.20,104504
0052,20090928,6.45,6.48,6.38,6.45,46500
0053,20090928,79.75,80.00,77.30,79.60,92624
0054,20090928,23.85,24.05,23.60,24.00,861000
0055,20090928,0.203,0.203,0.191,0.20,1920000
0056,20090928,1.21,1.23,1.16,1.16,3500000
0057,20090928,2.39,2.40,2.35,2.40,118000
0058,20090928,0.19,0.19,0.17,0.172,100000
0059,20090928,0.50,0.50,0.485,0.50,1638000
0060,20090928,0.90,0.90,0.90,0.90,0
0061,20090928,2.67,2.70,2.65,2.65,1017000
0062,20090928,22.70,22.75,22.55,22.60,38206
0063,20090928,0.174,0.174,0.174,0.174,0
0064,20090928,0.485,0.485,0.46,0.465,47120000
0065,20090928,0.72,0.72,0.71,0.72,968000
0066,20090928,26.00,26.30,25.90,26.15,2105577
0067,20090928,3.02,3.02,2.86,2.88,18222000
0068,20090928,3.48,3.48,3.48,3.48,1400
0069,20090928,14.22,14.60,14.00,14.40,2782533
0070,20090928,0.129,0.129,0.128,0.125,70000
0071,20090928,8.18,8.70,8.10,8.50,260000
0072,20090928,1.29,1.31,1.29,1.29,1678000
0074,20090928,2.34,2.34,2.15,2.23,1560000
0075,20090928,1.36,1.36,1.33,1.36,83000
0076,20090928,0.04,0.04,0.038,0.039,39993000
0077,20090928,1.20,1.20,1.20,1.20,74000
0078,20090928,2.65,2.66,2.57,2.57,1372400
0079,20090928,0.355,0.37,0.355,0.37,256750
0080,20090928,0.00,0.00,0.00,0.00,0
0081,20090928,3.75,3.75,3.75,3.75,0
0082,20090928,1.69,1.73,1.63,1.64,27457500
0083,20090928,13.90,13.96,13.64,13.78,4573940
0084,20090928,0.475,0.495,0.475,0.495,152000
0085,20090928,0.96,0.96,0.96,0.96,60000
0086,20090928,6.20,6.22,5.91,6.01,145029
0087,20090928,16.80,16.80,16.60,16.70,580991
0088,20090928,4.10,4.10,3.96,4.00,499310
0089,20090928,2.65,2.65,2.65,2.65,8000
0090,20090928,2.08,2.11,2.00,2.01,1759000
0091,20090928,0.103,0.104,0.099,0.102,45310000
0092,20090928,0.28,0.28,0.27,0.275,4984000
0093,20090928,1.07,1.08,1.04,1.06,114000
0094,20090928,2.11,2.11,2.03,2.10,812500
0095,20090928,0.27,0.27,0.27,0.275,120670
0096,20090928,153.50,153.50,153.50,153.50,0
0097,20090928,0.62,0.62,0.60,0.60,4069000
0098,20090928,1.75,1.80,1.70,1.78,120000
0099,20090928,1.00,1.01,1.00,1.01,229000
0100,20090928,2.99,2.99,2.85,2.90,653000
0101,20090928,27.10,27.30,26.30,26.90,5009346
0102,20090928,1.57,1.57,1.57,1.57,0
0103,20090928,0.74,0.74,0.73,0.74,318000
0104,20090928,0.66,0.79,0.66,0.79,5200
0105,20090928,16.68,16.68,16.68,16.68,0
0106,20090928,0.28,0.285,0.28,0.285,26200
0107,20090928,3.08,3.20,3.05,3.08,5025000
0108,20090928,2.85,3.00,2.80,2.88,308000
0109,20090928,0.97,0.98,0.94,0.98,2240000
0110,20090928,0.39,0.395,0.39,0.395,388000
0111,20090928,1.90,1.91,1.85,1.90,1088000
0112,20090928,1.50,1.50,1.50,1.50,0
0113,20090928,3.75,3.82,3.69,3.78,298000
0114,20090928,0.85,0.85,0.85,0.85,460000
0115,20090928,0.12,0.12,0.12,0.12,0
0116,20090928,6.52,6.60,6.37,6.59,458000
0117,20090928,0.58,0.58,0.58,0.58,0
0118,20090928,0.64,0.67,0.63,0.66,648000
0119,20090928,9.79,9.79,9.07,9.23,17277000
0120,20090928,0.26,0.26,0.26,0.26,0
0121,20090928,0.122,0.129,0.12,0.12,4990000
0122,20090928,0.38,0.38,0.38,0.38,2200
0123,20090928,1.31,1.32,1.24,1.26,52963560
0124,20090928,1.20,1.20,1.16,1.20,604000
0125,20090928,2.85,2.85,2.80,2.80,62000
0126,20090928,1.36,1.40,1.23,1.24,4666000
0127,20090928,13.52,13.52,13.02,13.08,1979500
0128,20090928,0.355,0.355,0.33,0.33,324000
0129,20090928,0.98,1.00,0.95,0.95,2007113
0130,20090928,0.85,0.85,0.85,0.85,180000
0131,20090928,2.22,2.22,2.10,2.16,654000
0132,20090928,0.21,0.21,0.21,0.21,196000
0133,20090928,15.30,15.60,15.12,15.60,414000
0135,20090928,5.87,5.92,5.76,5.77,8878785
0136,20090928,1.12,1.12,1.07,1.09,1300000
0137,20090928,2.42,2.42,2.35,2.35,695000
0138,20090928,0.84,0.84,0.83,0.83,574000
0139,20090928,0.143,0.143,0.138,0.138,1130000
0140,20090928,0.15,0.15,0.15,0.15,0
0141,20090928,0.74,0.79,0.73,0.75,166000
0142,20090928,5.38,5.38,5.27,5.28,1252000
0143,20090928,0.049,0.052,0.045,0.049,5330000
0144,20090928,26.10,26.80,25.50,26.00,3525423
0145,20090928,1.81,1.83,1.60,1.82,2544000
0146,20090928,1.55,1.55,1.55,1.56,32796
0147,20090928,1.32,1.35,1.27,1.29,5790000
0148,20090928,28.40,28.40,27.70,27.70,625149
0149,20090928,0.174,0.177,0.164,0.166,49240000
0151,20090928,4.53,4.58,4.28,4.38,22284800
0152,20090928,0.54,0.54,0.51,0.51,75664488
0154,20090928,0.97,0.97,0.93,0.96,643000
0155,20090928,0.104,0.104,0.099,0.099,19815000
0156,20090928,0.165,0.165,0.163,0.164,7230000
0157,20090928,1.35,1.35,1.31,1.31,230000
0158,20090928,65.00,65.00,65.00,65.00,0
0159,20090928,1.22,1.24,1.18,1.18,376000
0160,20090928,2.20,2.32,2.20,2.28,120000
0161,20090928,2.04,2.04,2.01,2.04,650000
0162,20090928,0.35,0.40,0.33,0.335,1626000
0163,20090928,1.30,1.30,1.24,1.26,488000
0164,20090928,1.04,1.08,0.96,0.97,4267000
0165,20090928,18.50,18.50,17.38,17.58,7452297
0166,20090928,0.35,0.355,0.34,0.34,26178000
0167,20090928,0.207,0.207,0.192,0.20,714000
0168,20090928,29.75,29.75,28.40,28.65,884264
0169,20090928,0.375,0.375,0.375,0.375,0
0170,20090928,4.95,4.95,4.95,4.95,0
0171,20090928,1.30,1.32,1.30,1.30,2424000
0172,20090928,0.49,0.49,0.49,0.49,1140000
0173,20090928,2.72,2.73,2.53,2.55,6019298
0174,20090928,0.60,0.60,0.60,0.60,0
0175,20090928,2.28,2.30,2.01,2.05,218198208
0176,20090928,0.176,0.176,0.176,0.176,0
0177,20090928,6.50,6.59,6.30,6.37,4637000
0178,20090928,3.37,3.39,3.28,3.28,1212000
0179,20090928,3.42,3.43,3.30,3.31,5984500
0180,20090928,0.37,0.37,0.37,0.37,0
0181,20090928,0.50,0.50,0.50,0.50,0
0182,20090928,0.72,0.73,0.71,0.71,16587544
0183,20090928,4.90,4.90,4.90,4.90,0
0184,20090928,3.50,3.65,3.50,3.57,696000
0185,20090928,0.086,0.086,0.081,0.083,3230000
0186,20090928,0.64,0.64,0.64,0.64,0
0187,20090928,1.94,1.94,1.87,1.87,124000
0188,20090928,0.18,0.18,0.18,0.18,0
0189,20090928,0.85,0.88,0.82,0.88,1092000
0190,20090928,0.62,0.62,0.60,0.60,7490148
0191,20090928,0.40,0.40,0.38,0.38,9090000
0192,20090928,0.01,0.01,0.01,0.01,0
0193,20090928,0.039,0.044,0.038,0.042,122205000
0194,20090928,6.58,6.58,6.45,6.46,172000
0195,20090928,2.30,2.32,2.30,2.32,805000
0196,20090928,1.64,1.64,1.58,1.59,2759000
0197,20090928,0.54,0.55,0.475,0.49,116844496
0198,20090928,0.305,0.305,0.285,0.29,4614500
0199,20090928,1.16,1.20,1.15,1.16,63800
0200,20090928,5.35,5.36,4.82,4.92,15724000
0201,20090928,0.126,0.126,0.124,0.125,1350000
0202,20090928,0.081,0.084,0.079,0.082,104237504
0203,20090928,3.45,3.47,3.36,3.38,19928712
0204,20090928,1.43,1.44,1.43,1.43,242000
0205,20090928,0.195,0.204,0.189,0.20,5402000
0207,20090928,0.72,0.72,0.72,0.72,0
0208,20090928,1.35,1.39,1.34,1.35,11985000
0209,20090928,0.61,0.61,0.55,0.55,5076000
0210,20090928,5.31,5.31,5.17,5.20,844000
0211,20090928,0.016,0.016,0.016,0.016,0
0212,20090928,10.50,10.50,10.50,10.50,7500
0213,20090928,0.41,0.415,0.405,0.415,1558000
0214,20090928,0.80,0.86,0.80,0.80,460000
0215,20090928,1.34,1.34,1.29,1.30,556571
0216,20090928,0.93,0.93,0.93,0.93,0
0217,20090928,0.56,0.56,0.55,0.56,1122000
0218,20090928,3.75,3.75,3.55,3.58,1445000
0219,20090928,0.72,0.72,0.72,0.72,28000
0220,20090928,4.50,4.65,4.38,4.58,1994000
0221,20090928,0.255,0.255,0.249,0.25,2640000
0222,20090928,3.26,3.28,3.22,3.23,156000
0223,20090928,0.435,0.435,0.435,0.435,0
0224,20090928,0.56,0.56,0.56,0.56,0
0225,20090928,4.43,4.43,4.43,4.43,0
0226,20090928,2.70,2.70,2.54,2.56,1156610
0227,20090928,1.05,1.05,1.03,1.03,1816000
0228,20090928,0.45,0.455,0.41,0.42,80472000
0229,20090928,0.62,0.63,0.62,0.63,120000
0230,20090928,2.04,2.07,2.00,2.02,7170341
0231,20090928,0.14,0.145,0.14,0.144,1020000
0232,20090928,0.29,0.295,0.28,0.28,18546000
0233,20090928,0.83,0.84,0.80,0.81,76170000
0234,20090928,0.127,0.128,0.125,0.128,2289188
0235,20090928,0.28,0.28,0.26,0.27,153955008
0236,20090928,1.11,1.16,1.11,1.15,90000
0237,20090928,4.25,4.25,4.25,4.25,0
0239,20090928,1.39,1.39,1.38,1.39,85000
0240,20090928,0.26,0.265,0.255,0.265,1130000
0241,20090928,0.21,0.21,0.208,0.209,434000
0242,20090928,6.07,6.12,5.58,5.69,22115400
0243,20090928,0.285,0.29,0.285,0.29,256000
0244,20090928,0.244,0.244,0.244,0.244,0
0245,20090928,0.08,0.121,0.08,0.101,556366976
0246,20090928,9.60,9.65,8.70,8.86,18153820
0247,20090928,29.50,29.50,29.50,29.50,0
0248,20090928,0.238,0.238,0.238,0.238,0
0250,20090928,0.043,0.043,0.043,0.043,1495602
0251,20090928,3.31,3.31,3.30,3.31,90000
0252,20090928,1.66,1.66,1.66,1.66,2415
0253,20090928,0.89,0.89,0.89,0.89,0
0254,20090928,0.186,0.195,0.18,0.181,1670000
0255,20090928,3.37,3.37,3.37,3.37,22000
0256,20090928,0.79,0.80,0.76,0.78,4564000
0257,20090928,3.23,3.24,3.10,3.18,5936000
0258,20090928,3.37,3.45,3.30,3.33,770000
0259,20090928,0.61,0.61,0.61,0.61,0
0260,20090928,0.26,0.265,0.25,0.26,1365000
0261,20090928,0.01,0.01,0.01,0.01,4800000
0262,20090928,0.52,0.52,0.52,0.52,0
0263,20090928,0.201,0.205,0.182,0.183,75552000
0264,20090928,0.57,0.57,0.57,0.57,0
0265,20090928,0.465,0.465,0.465,0.465,0
0266,20090928,6.38,6.39,6.21,6.35,44000
0267,20090928,20.80,21.25,20.50,20.65,4777931
0268,20090928,1.34,1.34,1.30,1.31,3600000
0269,20090928,0.134,0.135,0.129,0.13,33500000
0270,20090928,3.77,3.78,3.66,3.70,8521131
0271,20090928,0.62,0.67,0.57,0.61,300000
0272,20090928,4.61,4.61,4.42,4.50,8275910
0273,20090928,1.14,1.14,1.08,1.12,10663236
0274,20090928,0.28,0.30,0.27,0.295,35719760
0275,20090928,0.49,0.495,0.475,0.475,841378
0276,20090928,2.70,2.70,2.65,2.68,5710213
0277,20090928,3.45,3.45,3.45,3.45,0
0278,20090928,2.16,2.16,2.16,2.16,0
0279,20090928,0.90,0.90,0.87,0.89,530000
0280,20090928,0.84,0.84,0.81,0.83,16000
0281,20090928,0.305,0.305,0.295,0.305,324000
0282,20090928,0.95,0.96,0.95,0.96,602000
0283,20090928,2.98,2.99,2.98,2.99,44000
0285,20090928,4.42,4.42,4.26,4.33,12426000
0286,20090928,0.315,0.32,0.305,0.305,2300000
0287,20090928,3.58,3.58,3.58,3.58,0
0288,20090928,0.66,0.82,0.65,0.75,1590000
0289,20090928,10.30,10.42,10.30,10.38,25000
0290,20090928,0.405,0.41,0.40,0.40,460000
0291,20090928,21.75,21.95,20.65,21.25,6409765
0292,20090928,0.405,0.41,0.395,0.40,1061009
0293,20090928,12.80,12.82,12.46,12.54,2755252
0294,20090928,1.48,1.48,1.48,1.48,20000
0295,20090928,0.042,0.043,0.041,0.041,19758000
0296,20090928,0.82,0.82,0.79,0.79,435000
0297,20090928,3.46,3.46,3.31,3.33,20343524
0298,20090928,0.38,0.38,0.375,0.375,775000
0299,20090928,0.86,0.86,0.82,0.83,1146000
0300,20090928,6.12,6.21,6.10,6.11,110000
0302,20090928,74.25,76.90,74.25,75.25,323000
0303,20090928,68.20,68.30,66.60,66.60,209000
0304,20090928,1.50,1.50,1.50,1.50,0
0305,20090928,0.91,0.95,0.90,0.95,150000
0306,20090928,1.06,1.06,1.06,1.06,30000
0307,20090928,0.103,0.108,0.103,0.108,680000
0308,20090928,1.60,1.62,1.58,1.59,18372000
0309,20090928,0.255,0.255,0.25,0.25,2330000
0310,20090928,0.81,0.81,0.81,0.82,20000
0311,20090928,0.72,0.72,0.70,0.71,274000
0313,20090928,0.405,0.425,0.405,0.405,9290000
0315,20090928,5.83,5.90,5.80,5.90,68000
0316,20090928,41.00,41.00,39.20,39.60,859600
0317,20090928,15.16,15.16,14.62,14.68,664000
0318,20090928,0.16,0.161,0.125,0.129,43311040
0319,20090928,1.56,1.57,1.53,1.57,374000
0320,20090928,0.64,0.64,0.64,0.64,4000
0321,20090928,6.70,6.76,6.50,6.52,1196106
0322,20090928,15.90,16.12,15.82,16.00,3245000
0323,20090928,4.77,4.80,4.66,4.70,29324000
0326,20090928,0.232,0.247,0.203,0.204,259018416
0328,20090928,2.43,2.48,2.42,2.48,182000
0329,20090928,0.143,0.155,0.143,0.153,7390000
0330,20090928,52.15,53.25,51.50,51.70,4281128
0332,20090928,0.112,0.116,0.11,0.11,3924000
0333,20090928,0.375,0.41,0.375,0.385,8882000
0334,20090928,0.275,0.29,0.27,0.275,1310000
0335,20090928,0.95,0.95,0.92,0.95,54000
0336,20090928,8.11,8.17,7.93,8.08,4620564
0337,20090928,4.17,4.40,4.17,4.24,3938000
0338,20090928,3.26,3.35,3.22,3.26,19354000
0339,20090928,0.375,0.38,0.375,0.38,90000
0340,20090928,0.35,0.35,0.325,0.335,29722000
0341,20090928,17.00,17.16,17.00,17.04,343000
0342,20090928,0.92,0.94,0.91,0.94,8015000
0343,20090928,0.41,0.41,0.39,0.39,246000
0345,20090928,4.65,4.65,4.56,4.58,78000
0346,20090928,0.69,0.71,0.67,0.69,20840000
0347,20090928,15.10,15.10,14.50,14.56,18535550
0348,20090928,0.20,0.205,0.195,0.196,3786000
0349,20090928,17.80,17.80,17.20,17.42,284000
0350,20090928,2.14,2.23,2.14,2.18,1092000
0351,20090928,0.168,0.168,0.162,0.163,23040000
0352,20090928,0.36,0.36,0.36,0.36,0
0353,20090928,0.127,0.127,0.127,0.127,0
0355,20090928,0.41,0.415,0.41,0.41,1252000
0356,20090928,0.48,0.48,0.48,0.48,0
0357,20090928,5.79,5.80,5.55,5.60,209000
0358,20090928,17.48,17.50,16.96,17.06,18924400
0359,20090928,0.64,0.65,0.64,0.64,1608000
0360,20090928,1.80,1.87,1.80,1.82,261100
0361,20090928,0.35,0.36,0.35,0.355,66000
0362,20090928,0.177,0.177,0.169,0.17,13160000
0363,20090928,35.45,35.60,34.50,34.75,1620981
0364,20090928,0.325,0.325,0.31,0.315,4168000
0365,20090928,0.199,0.199,0.187,0.192,180000
0366,20090928,4.17,4.17,4.07,4.08,148000
0367,20090928,0.60,0.60,0.58,0.58,1192000
0368,20090928,3.25,3.27,3.18,3.18,4667000
0369,20090928,2.11,2.11,2.08,2.09,242000
0370,20090928,0.045,0.045,0.041,0.042,14100000
0371,20090928,1.58,1.58,1.54,1.55,8065000
0372,20090928,0.43,0.435,0.43,0.43,478000
0373,20090928,18.22,18.22,18.22,18.22,0
0374,20090928,1.90,1.90,1.90,1.90,0
0375,20090928,5.05,5.05,4.90,4.90,5000
0376,20090928,0.10,0.10,0.10,0.10,0
0377,20090928,0.99,0.99,0.99,0.99,0
0378,20090928,1.70,1.70,1.70,1.70,0
0379,20090928,0.315,0.315,0.30,0.305,3230000
0380,20090928,0.059,0.059,0.057,0.057,4340000
0381,20090928,0.213,0.223,0.21,0.223,1260000
0382,20090928,0.27,0.28,0.27,0.27,3894000
0383,20090928,1.18,1.18,1.18,1.24,13800
0384,20090928,2.55,2.58,2.51,2.53,7064000
0385,20090928,0.33,0.33,0.325,0.325,730000
0386,20090928,6.58,6.67,6.58,6.65,108540184
0387,20090928,0.54,0.54,0.54,0.54,0
0388,20090928,140.30,141.00,138.00,138.50,9254641
0390,20090928,6.84,6.84,6.68,6.70,10200856
0391,20090928,0.425,0.44,0.41,0.42,1614000
0392,20090928,42.75,42.75,41.05,41.70,1017201
0393,20090928,2.47,2.50,2.37,2.38,314000
0395,20090928,11.88,11.88,10.50,11.70,3748400
0396,20090928,1.19,1.20,1.19,1.20,118000
0397,20090928,0.495,0.51,0.46,0.47,28436400
0398,20090928,1.54,1.55,1.51,1.51,196000
0399,20090928,0.42,0.42,0.395,0.405,13882800
0402,20090928,0.36,0.36,0.345,0.345,464000
0403,20090928,0.64,0.65,0.61,0.62,2061600
0404,20090928,0.77,0.77,0.75,0.75,232000
0405,20090928,2.87,2.89,2.83,2.85,362000
0406,20090928,1.10,1.12,1.05,1.12,86000
0408,20090928,4.56,4.57,4.51,4.51,244000
0409,20090928,0.475,0.475,0.47,0.47,31408000
0410,20090928,4.16,4.23,4.11,4.12,9406000
0411,20090928,3.85,3.85,3.85,3.85,50000
0412,20090928,0.50,0.50,0.47,0.48,15241600
0413,20090928,0.335,0.335,0.32,0.33,536000
0416,20090928,3.36,3.36,3.36,3.36,0
0417,20090928,2.12,2.14,2.07,2.09,166000
0418,20090928,0.355,0.355,0.325,0.33,3530000
0419,20090928,0.047,0.047,0.044,0.046,156700000
0420,20090928,0.99,1.00,0.96,0.96,1098000
0422,20090928,1.24,1.49,1.24,1.43,9755000
0423,20090928,1.61,1.61,1.57,1.57,36000
0425,20090928,6.45,6.76,6.45,6.59,1966000
0426,20090928,0.237,0.238,0.213,0.223,308000
0428,20090928,5.07,5.07,5.04,5.05,572000
0430,20090928,0.101,0.112,0.101,0.112,1166000
0431,20090928,0.43,0.43,0.43,0.43,52000
0432,20090928,2.03,2.07,2.01,2.06,981000
0433,20090928,0.57,0.57,0.53,0.54,39688752
0435,20090928,1.84,1.85,1.75,1.79,5242000
0438,20090928,0.53,0.53,0.50,0.52,908000
0439,20090928,0.025,0.025,0.025,0.025,0
0440,20090928,44.15,44.20,43.85,44.05,135200
0444,20090928,0.65,0.65,0.65,0.65,0
0448,20090928,0.45,0.45,0.445,0.45,488000
0449,20090928,4.00,4.05,3.78,4.00,2148000
0450,20090928,2.13,2.13,2.09,2.09,1026000
0451,20090928,1.55,1.55,1.55,1.55,0
0455,20090928,0.53,0.53,0.52,0.53,106000
0456,20090928,0.265,0.265,0.265,0.265,0
0457,20090928,0.73,0.73,0.73,0.73,0
0458,20090928,1.44,1.44,1.44,1.44,20000
0462,20090928,0.75,0.83,0.70,0.77,4960000
0464,20090928,0.41,0.42,0.405,0.42,228000
0467,20090928,0.43,0.43,0.38,0.385,7526000
0469,20090928,0.20,0.20,0.20,0.20,0
0471,20090928,0.118,0.141,0.117,0.126,63310000
0472,20090928,0.46,0.46,0.46,0.46,0
0474,20090928,1.04,1.06,1.01,1.05,14524000
0475,20090928,0.44,0.445,0.435,0.445,286000
0476,20090928,0.42,0.42,0.405,0.41,1922000
0477,20090928,0.85,0.86,0.85,0.86,488000
0479,20090928,0.025,0.025,0.025,0.025,0
0480,20090928,3.10,3.13,3.03,3.04,1096800
0482,20090928,1.18,1.18,1.17,1.17,58000
0483,20090928,1.38,1.38,1.38,1.38,30000
0485,20090928,0.31,0.31,0.305,0.31,880000
0487,20090928,0.35,0.35,0.34,0.34,1044000
0488,20090928,0.13,0.132,0.128,0.13,40045000
0489,20090928,8.11,8.17,7.93,7.95,11716055
0491,20090928,0.039,0.04,0.039,0.04,2100000
0493,20090928,2.03,2.04,1.96,2.01,118777088
0494,20090928,29.45,29.85,29.15,29.40,5028067
0495,20090928,0.189,0.189,0.189,0.189,0
0496,20090928,1.49,1.58,1.40,1.48,2956000
0497,20090928,0.203,0.203,0.194,0.195,20820000
0498,20090928,0.35,0.35,0.335,0.345,10336178
0499,20090928,1.13,1.13,1.10,1.13,417500
0500,20090928,0.66,0.66,0.62,0.63,5888941
0501,20090928,0.00,0.00,0.00,0.00,0
0502,20090928,0.58,0.58,0.58,0.58,0
0504,20090928,0.037,0.037,0.037,0.037,550000
0505,20090928,1.17,1.20,1.13,1.14,660000
0506,20090928,5.41,5.41,5.13,5.15,434000
0508,20090928,1.53,1.53,1.53,1.53,0
0509,20090928,0.28,0.29,0.265,0.265,4070000
0511,20090928,32.65,32.85,32.35,32.40,1340000
0512,20090928,0.59,0.59,0.59,0.59,0
0513,20090928,1.30,1.35,1.30,1.35,386000
0515,20090928,0.78,0.85,0.78,0.85,388000
0516,20090928,0.157,0.157,0.157,0.157,0
0517,20090928,3.56,3.56,3.26,3.26,1570310
0518,20090928,1.48,1.48,1.48,1.48,0
0519,20090928,0.305,0.305,0.27,0.275,2095000
0521,20090928,0.55,0.55,0.50,0.51,4450000
0522,20090928,52.60,52.70,52.40,52.45,345600
0524,20090928,0.415,0.415,0.415,0.415,0
0525,20090928,3.20,3.20,3.12,3.13,3830592
0526,20090928,0.215,0.215,0.196,0.21,614000
0527,20090928,0.47,0.47,0.41,0.41,92000
0528,20090928,0.30,0.30,0.30,0.31,10000
0528,20090928,0.30,0.30,0.30,0.31,10000
0529,20090928,1.28,1.28,1.28,1.28,0
0530,20090928,1.06,1.07,1.05,1.07,3368538
0531,20090928,1.55,1.55,1.47,1.52,957000
0532,20090928,0.79,0.79,0.73,0.78,34000
0533,20090928,1.94,1.95,1.90,1.90,604000
0535,20090928,0.136,0.137,0.136,0.136,790000
0536,20090928,0.92,0.92,0.89,0.89,376000
0538,20090928,6.70,6.99,6.68,6.92,1276700
0539,20090928,1.16,1.16,1.12,1.12,768000
0542,20090928,0.067,0.07,0.067,0.07,10000
0543,20090928,1.77,1.80,1.75,1.75,147000
0544,20090928,0.038,0.04,0.038,0.039,19880000
0546,20090928,2.82,2.85,2.79,2.80,996000
0547,20090928,0.25,0.28,0.241,0.25,69456000
0548,20090928,3.83,3.83,3.63,3.69,2666000
0549,20090928,0.69,0.71,0.67,0.68,1994000
0550,20090928,0.96,0.96,0.96,0.96,0
0551,20090928,20.00,20.20,20.00,20.10,1454000
0552,20090928,4.38,4.42,4.27,4.30,23114000
0553,20090928,1.94,1.94,1.89,1.89,454000
0554,20090928,0.31,0.31,0.30,0.30,960000
0555,20090928,0.71,0.72,0.69,0.69,22215000
0556,20090928,1.22,1.22,1.14,1.17,160000
0557,20090928,0.57,0.57,0.57,0.58,4000
0558,20090928,0.65,0.68,0.64,0.68,1780000
0559,20090928,0.37,0.375,0.36,0.365,3640000
0560,20090928,1.10,1.11,1.10,1.10,326000
0563,20090928,4.95,4.95,4.95,4.95,0
0565,20090928,0.245,0.245,0.236,0.24,870000
0566,20090928,1.30,1.30,1.30,1.30,0
0567,20090928,0.51,0.53,0.51,0.53,54000
0568,20090928,0.83,0.83,0.81,0.81,4216000
0568,20090928,0.83,0.83,0.81,0.81,4216000
0569,20090928,4.42,4.42,4.20,4.25,1948000
0570,20090928,0.75,0.75,0.71,0.71,424000
0571,20090928,1.22,1.22,1.12,1.15,6078000
0572,20090928,0.29,0.29,0.29,0.29,0
0573,20090928,2.80,2.80,2.73,2.75,132000
0575,20090928,0.237,0.237,0.228,0.229,2819000
0576,20090928,6.98,7.09,6.86,6.93,6391758
0577,20090928,0.57,0.57,0.57,0.57,0
0578,20090928,0.60,0.62,0.59,0.60,2558000
0581,20090928,2.12,2.24,2.10,2.11,132000
0582,20090928,1.60,1.60,1.49,1.49,40000
0583,20090928,1.27,1.28,1.25,1.27,1223739
0585,20090928,0.455,0.455,0.415,0.425,32793228
0586,20090928,0.00,0.00,0.00,0.00,0
0587,20090928,1.24,1.27,1.21,1.24,2000000
0588,20090928,2.71,2.73,2.64,2.65,5402000
0589,20090928,18.50,18.80,18.40,18.58,389000
0590,20090928,3.96,3.96,3.85,3.85,204000
0592,20090928,0.39,0.39,0.38,0.39,853364
0593,20090928,3.90,4.05,3.90,3.95,150000
0595,20090928,0.41,0.41,0.41,0.415,100000
0597,20090928,0.187,0.188,0.181,0.182,19525000
0598,20090928,1.86,1.90,1.79,1.88,5451000
0599,20090928,0.73,0.73,0.73,0.73,200000
0600,20090928,0.24,0.24,0.225,0.234,1550000
0601,20090928,0.23,0.234,0.23,0.232,1902000
0602,20090928,0.35,0.35,0.35,0.35,2500
0603,20090928,0.51,0.52,0.49,0.49,5806200
0604,20090928,3.05,3.05,2.87,2.90,17268164
0605,20090928,0.355,0.365,0.345,0.365,1582000
0606,20090928,6.40,6.40,6.21,6.23,9310452
0607,20090928,0.48,0.48,0.48,0.48,0
0608,20090928,1.74,1.74,1.74,1.74,0
0609,20090928,0.50,0.50,0.50,0.50,120000
0610,20090928,1.37,1.37,1.37,1.37,0
0611,20090928,1.16,1.18,1.15,1.15,6580000
0612,20090928,0.104,0.106,0.103,0.106,1656000
0613,20090928,0.096,0.099,0.095,0.096,9176000
0616,20090928,0.064,0.066,0.06,0.061,7063300
0617,20090928,1.66,1.68,1.66,1.66,145373
0618,20090928,0.23,0.23,0.23,0.23,220000
0619,20090928,0.076,0.079,0.074,0.075,1800000
0620,20090928,0.039,0.041,0.039,0.04,6080000
0621,20090928,2.30,2.38,2.19,2.19,1276000
0622,20090928,0.113,0.116,0.111,0.112,7508748
0623,20090928,1.54,1.54,1.40,1.45,2292000
0625,20090928,2.83,2.85,2.81,2.82,503000
0626,20090928,3.82,3.91,3.82,3.83,708000
0627,20090928,0.014,0.014,0.014,0.014,0
0628,20090928,0.285,0.29,0.27,0.275,4574681
0629,20090928,1.02,1.06,1.00,1.07,813000
0630,20090928,0.86,0.97,0.70,0.79,77434000
0632,20090928,0.57,0.57,0.56,0.58,145000
0633,20090928,1.74,1.81,1.67,1.69,18970000
0635,20090928,2.39,2.39,2.20,2.27,653584
0636,20090928,3.35,3.44,3.35,3.40,1226000
0637,20090928,0.84,0.86,0.81,0.85,280000
0638,20090928,1.40,1.50,1.40,1.46,66000
0639,20090928,5.20,5.33,5.19,5.24,11100000
0641,20090928,2.00,2.04,1.74,1.90,2090000
0643,20090928,0.335,0.34,0.335,0.34,178000
0645,20090928,0.66,0.69,0.65,0.68,208000
0646,20090928,0.175,0.175,0.175,0.175,0
0647,20090928,0.157,0.157,0.157,0.157,0
0648,20090928,0.061,0.061,0.058,0.058,30314000
0650,20090928,0.52,0.66,0.52,0.61,6870040
0651,20090928,0.39,0.395,0.37,0.38,6063000
0653,20090928,5.22,5.22,5.06,5.06,186000
0655,20090928,0.64,0.66,0.64,0.64,1165692
0656,20090928,5.66,5.74,5.52,5.56,2994000
0657,20090928,0.20,0.218,0.20,0.208,646000
0658,20090928,15.62,16.10,15.62,16.06,8191434
0659,20090928,14.70,15.00,14.56,14.88,336025
0660,20090928,0.163,0.165,0.162,0.165,450000
0661,20090928,0.84,0.85,0.78,0.79,27312150
0662,20090928,2.53,2.53,2.53,2.53,16000
0663,20090928,0.187,0.198,0.155,0.16,72980000
0665,20090928,2.92,2.95,2.85,2.90,2132207
0666,20090928,0.195,0.195,0.195,0.195,780000
0667,20090928,1.50,1.50,1.47,1.49,772000
0668,20090928,2.01,2.03,1.96,1.96,1382000
0669,20090928,6.45,6.58,6.28,6.31,5794844
0670,20090928,2.69,2.69,2.55,2.58,4586000
0672,20090928,3.32,3.32,3.15,3.19,1513000
0673,20090928,0.395,0.395,0.395,0.395,270750
0674,20090928,0.28,0.285,0.26,0.265,103636000
0675,20090928,0.295,0.295,0.295,0.295,0
0676,20090928,1.34,1.34,1.34,1.34,0
0677,20090928,0.36,0.37,0.35,0.35,245000
0678,20090928,1.96,1.96,1.93,1.95,403000
0679,20090928,0.33,0.35,0.33,0.35,210000
0680,20090928,0.074,0.075,0.072,0.073,21200000
0681,20090928,0.255,0.265,0.25,0.255,3258000
0682,20090928,4.85,4.85,4.70,4.76,3690399
0683,20090928,39.15,39.45,37.55,38.80,1963000
0684,20090928,1.46,1.46,1.43,1.45,2430000
0685,20090928,1.20,1.20,1.20,1.20,0
0686,20090928,0.67,0.67,0.67,0.67,120000
0687,20090928,1.06,1.06,1.06,1.06,44000
0688,20090928,16.54,16.60,16.20,16.26,19514680
0689,20090928,0.29,0.295,0.28,0.28,12320000
0690,20090928,0.64,0.67,0.64,0.66,7928400
0691,20090928,5.41,5.48,5.40,5.46,7281000
0692,20090928,0.25,0.25,0.25,0.25,0
0693,20090928,1.68,1.68,1.68,1.68,0
0694,20090928,5.00,5.00,4.77,4.84,4255095
0696,20090928,5.82,5.82,5.69,5.69,352000
0697,20090928,1.39,1.40,1.34,1.35,21434000
0698,20090928,0.224,0.23,0.218,0.225,3090000
0700,20090928,125.40,126.40,121.00,122.30,3748814
0701,20090928,0.21,0.21,0.203,0.21,1354000
0702,20090928,0.235,0.237,0.23,0.232,1885000
0703,20090928,0.55,0.61,0.51,0.54,4015800
0704,20090928,0.52,0.60,0.495,0.54,25114000
0705,20090928,2.76,2.76,2.42,2.46,1862000
0706,20090928,0.345,0.36,0.33,0.335,1420000
0707,20090928,0.30,0.30,0.30,0.30,250000
0708,20090928,0.28,0.29,0.28,0.29,260000
0709,20090928,2.06,2.08,1.98,1.99,612000
0710,20090928,2.49,2.50,2.44,2.44,136000
0711,20090928,0.48,0.48,0.475,0.475,706000
0713,20090928,0.207,0.207,0.207,0.207,0
0715,20090928,0.56,0.57,0.54,0.57,15896000
0716,20090928,1.42,1.42,1.37,1.38,6514000
0717,20090928,0.40,0.40,0.395,0.395,624000
0718,20090928,0.41,0.41,0.38,0.395,1200000
0719,20090928,2.35,2.35,2.32,2.33,356000
0720,20090928,0.70,0.73,0.64,0.70,7861006
0721,20090928,0.112,0.112,0.11,0.112,1720000
0722,20090928,2.18,2.18,2.18,2.18,0
0723,20090928,0.077,0.079,0.075,0.077,132680000
0724,20090928,0.41,0.435,0.40,0.41,24290000
0725,20090928,0.65,0.65,0.65,0.65,0
0726,20090928,0.41,0.45,0.41,0.43,255000
0727,20090928,0.57,0.58,0.54,0.54,3700000
0728,20090928,3.71,3.71,3.60,3.64,53042496
0729,20090928,0.101,0.101,0.101,0.108,20000
0730,20090928,0.455,0.455,0.455,0.455,0
0731,20090928,0.78,0.78,0.77,0.78,126000
0732,20090928,8.10,8.23,7.70,7.90,506800
0733,20090928,1.95,2.03,1.95,1.98,1802000
0735,20090928,0.48,0.485,0.465,0.47,18760000
0736,20090928,0.127,0.127,0.123,0.123,31890000
0737,20090928,4.77,4.77,4.72,4.74,767000
0738,20090928,1.02,1.03,1.02,1.03,84000
0739,20090928,2.00,2.05,1.90,1.92,5933000
0743,20090928,4.99,4.99,4.81,4.87,3387000
0745,20090928,0.17,0.185,0.17,0.177,2180000
0746,20090928,1.89,1.89,1.88,1.88,218000
0747,20090928,0.60,0.60,0.60,0.60,0
0749,20090928,0.125,0.138,0.125,0.138,160000
0750,20090928,3.55,3.55,3.30,3.31,6678000
0751,20090928,3.55,3.55,3.32,3.42,12698261
0752,20090928,1.10,1.14,1.00,1.10,898000
0753,20090928,4.50,4.50,4.36,4.37,4551000
0754,20090928,13.44,13.44,12.58,12.78,6191600
0755,20090928,0.31,0.31,0.30,0.31,7480000
0756,20090928,0.95,0.95,0.95,0.95,100000
0757,20090928,1.95,1.98,1.85,1.89,4126183
0758,20090928,0.25,0.255,0.245,0.25,320000
0759,20090928,0.18,0.18,0.18,0.18,0
0760,20090928,0.56,0.56,0.53,0.55,3930000
0761,20090928,0.163,0.179,0.161,0.173,15326000
0762,20090928,11.32,11.32,10.64,10.70,30070124
0763,20090928,40.00,40.00,38.50,38.80,1066513
0764,20090928,0.57,0.57,0.57,0.57,50200
0765,20090928,0.53,0.59,0.53,0.58,930000
0766,20090928,0.27,0.27,0.255,0.26,6610000
0767,20090928,0.15,0.15,0.15,0.15,220000
0768,20090928,0.065,0.065,0.065,0.065,0
0769,20090928,1.75,1.77,1.63,1.67,19088000
0770,20090928,1.56,1.56,1.55,1.55,5000
0771,20090928,1.58,1.60,1.53,1.54,534000
0773,20090928,8.22,8.22,8.05,8.12,2208000
0789,20090928,0.69,0.69,0.63,0.65,5382000
0794,20090928,1.20,1.20,1.20,1.20,10000
0800,20090928,3.40,3.42,3.16,3.24,3200000
0802,20090928,9.96,10.48,9.72,10.18,580195
0806,20090928,3.30,3.34,3.26,3.29,764000
0808,20090928,1.30,1.30,1.28,1.29,1817562
0809,20090928,1.97,1.98,1.93,1.95,4204000
0810,20090928,0.218,0.223,0.192,0.195,13090000
0811,20090928,2.90,2.90,2.82,2.82,1568000
0812,20090928,0.35,0.355,0.315,0.35,8874000
0813,20090928,13.52,13.60,12.88,13.02,22711000
0814,20090928,4.68,4.70,4.40,4.45,984000
0817,20090928,2.25,2.27,2.17,2.18,11042000
0818,20090928,1.97,1.99,1.94,1.97,4833000
0819,20090928,3.96,3.96,3.70,3.78,7712000
0820,20090928,7.11,7.15,6.91,6.95,244000
0822,20090928,0.46,0.465,0.45,0.46,882000
0823,20090928,16.88,16.96,16.76,16.92,7535051
0825,20090928,6.46,6.46,6.04,6.09,1193500
0826,20090928,2.30,2.30,2.26,2.26,254000
0828,20090928,1.61,1.66,1.61,1.66,988500
0832,20090928,2.08,2.09,2.03,2.03,2050500
0833,20090928,0.62,0.64,0.62,0.62,261000
0834,20090928,1.50,1.58,1.50,1.56,4128000
0835,20090928,0.355,0.36,0.35,0.355,1240000
0836,20090928,17.60,17.78,17.52,17.66,7044937
0838,20090928,0.80,0.80,0.79,0.79,1882000
0840,20090928,0.74,0.74,0.72,0.73,708000
0841,20090928,1.60,1.62,1.45,1.51,2438000
0848,20090928,1.99,2.04,1.95,1.95,4344000
0850,20090928,0.395,0.425,0.395,0.40,57744000
0851,20090928,1.68,1.77,1.63,1.69,1442000
0852,20090928,1.87,1.98,1.85,1.90,6640010
0855,20090928,2.40,2.40,2.30,2.30,2124000
0856,20090928,1.50,1.50,1.39,1.39,4376000
0857,20090928,8.93,9.02,8.73,8.76,97665976
0858,20090928,1.97,1.97,1.97,1.97,0
0859,20090928,0.43,0.43,0.43,0.43,0
0860,20090928,0.85,0.86,0.85,0.85,5270257
0861,20090928,7.01,7.01,6.76,6.83,1413000
0862,20090928,3.90,3.90,3.90,3.90,20100
0866,20090928,2.03,2.06,1.96,1.97,2920000
0868,20090928,5.32,5.55,5.22,5.39,14326000
0869,20090928,0.201,0.201,0.201,0.201,269584
0870,20090928,0.65,0.65,0.65,0.65,0
0874,20090928,3.79,3.86,3.67,3.69,1629261
0875,20090928,0.043,0.043,0.043,0.043,0
0876,20090928,0.50,0.50,0.50,0.50,0
0878,20090928,4.83,4.83,4.40,4.45,670000
0880,20090928,4.28,4.28,3.95,4.05,48059000
0882,20090928,4.40,4.40,4.21,4.27,3558000
0883,20090928,10.34,10.34,10.20,10.30,101572848
0885,20090928,0.115,0.115,0.112,0.113,24102500
0886,20090928,2.06,2.25,2.03,2.09,33788000
0887,20090928,0.27,0.28,0.27,0.275,3640000
0888,20090928,0.62,0.62,0.61,0.62,250000
0889,20090928,1.05,1.05,1.03,1.03,104000
0894,20090928,1.52,1.67,1.51,1.59,2882000
0896,20090928,0.76,0.76,0.76,0.76,0
0897,20090928,0.106,0.112,0.105,0.107,112534000
0898,20090928,0.155,0.155,0.155,0.155,0
0899,20090928,0.241,0.245,0.225,0.225,7070000
0900,20090928,6.45,6.62,6.45,6.62,29000
0901,20090928,0.064,0.064,0.062,0.063,4948000
0902,20090928,5.15,5.18,5.09,5.10,24085788
0903,20090928,4.84,4.84,4.60,4.70,2786055
0904,20090928,6.71,6.80,6.63,6.68,1518000
0905,20090928,0.13,0.13,0.13,0.13,0
0906,20090928,0.00,0.00,0.00,0.00,0
0907,20090928,0.68,0.68,0.68,0.68,0
0908,20090928,0.67,0.67,0.64,0.65,820000
0909,20090928,0.55,0.56,0.54,0.55,2026400
0910,20090928,0.295,0.295,0.285,0.29,13306000
0912,20090928,0.63,0.63,0.63,0.63,120000
0913,20090928,0.395,0.395,0.37,0.375,1005000
0914,20090928,55.35,55.35,53.00,53.10,1645390
0915,20090928,0.58,0.60,0.56,0.56,42000
0917,20090928,3.85,3.89,3.70,3.73,3386810
0918,20090928,0.165,0.175,0.165,0.175,770000
0919,20090928,0.77,0.81,0.76,0.80,3112000
0921,20090928,1.90,1.90,1.79,1.82,2400000
0922,20090928,0.68,0.70,0.64,0.65,88531000
0925,20090928,0.65,0.70,0.63,0.66,3266000
0927,20090928,1.56,1.60,1.55,1.60,122000
0928,20090928,0.40,0.40,0.40,0.40,0
0929,20090928,0.48,0.50,0.48,0.49,315000
0931,20090928,0.405,0.42,0.395,0.395,4020000
0933,20090928,3.76,3.80,3.60,3.80,3360000
0934,20090928,2.80,2.80,2.72,2.75,548000
0938,20090928,0.495,0.495,0.485,0.485,310000
0939,20090928,6.16,6.24,6.13,6.15,161476992
0941,20090928,77.60,77.65,75.40,75.80,37816556
0943,20090928,0.105,0.106,0.104,0.104,2940000
0945,20090928,155.00,156.00,154.40,154.50,512375
0952,20090928,0.33,0.34,0.33,0.34,120000
0959,20090928,0.237,0.237,0.224,0.224,11546000
0963,20090928,1.70,1.71,1.65,1.71,172500
0966,20090928,21.95,22.05,20.50,20.70,2787781
0968,20090928,3.63,3.70,3.62,3.69,635000
0969,20090928,0.71,0.71,0.71,0.71,0
0970,20090928,0.37,0.39,0.37,0.39,2352500
0978,20090928,0.18,0.183,0.179,0.179,750000
0979,20090928,0.60,0.60,0.60,0.60,1048000
0980,20090928,16.80,17.00,16.20,16.20,46000
0981,20090928,0.375,0.38,0.37,0.37,17273520
0982,20090928,3.60,3.74,3.60,3.60,16000
0983,20090928,10.10,10.30,10.00,10.00,1026000
0984,20090928,13.28,13.28,13.28,13.28,58000
0985,20090928,0.25,0.25,0.241,0.242,9451840
0986,20090928,0.68,0.68,0.61,0.61,148000
0987,20090928,0.51,0.54,0.51,0.53,378000
0988,20090928,1.25,1.25,1.20,1.20,8936540
0989,20090928,0.15,0.155,0.15,0.155,1693000
0990,20090928,0.95,1.01,0.93,0.98,3525600
0991,20090928,4.11,4.15,4.01,4.04,27658500
0992,20090928,3.40,3.43,3.35,3.36,12565206
0993,20090928,0.191,0.198,0.187,0.196,746000
0995,20090928,4.59,4.65,4.58,4.60,1806000
0996,20090928,3.69,3.76,3.60,3.60,12579000
0997,20090928,1.64,1.64,1.64,1.64,0
0998,20090928,5.12,5.12,4.95,4.97,18478622
0999,20090928,0.78,0.80,0.78,0.79,480000
1000,20090928,3.82,3.82,3.70,3.70,52000
1001,20090928,0.54,0.54,0.52,0.53,90000
1003,20090928,0.395,0.41,0.38,0.385,15860000
1004,20090928,2.01,2.02,1.97,1.97,129200
1005,20090928,0.94,1.05,0.94,1.02,2014822
1008,20090928,4.48,4.48,4.48,4.47,20000
1010,20090928,0.30,0.30,0.30,0.30,0
1013,20090928,0.12,0.12,0.115,0.12,1740000
1031,20090928,0.285,0.285,0.275,0.275,6022000
1033,20090928,1.87,1.88,1.82,1.84,9790000
1036,20090928,8.40,8.40,8.30,8.30,52000
1037,20090928,0.39,0.39,0.39,0.39,50000
1038,20090928,27.70,27.70,27.50,27.65,504000
1041,20090928,0.036,0.037,0.034,0.035,86876000
1043,20090928,9.36,9.58,9.01,9.40,1544000
1044,20090928,45.50,45.50,43.55,43.90,2092196
1045,20090928,1.68,1.72,1.61,1.61,1013000
1046,20090928,0.08,0.08,0.079,0.079,1200000
1047,20090928,0.36,0.36,0.36,0.36,58000
1049,20090928,1.63,1.63,1.63,1.65,10750
1050,20090928,0.59,0.59,0.53,0.54,514000
1051,20090928,0.46,0.465,0.43,0.44,229176992
1052,20090928,2.89,2.94,2.85,2.90,2924000
1053,20090928,3.02,3.04,2.92,2.96,1280000
1055,20090928,2.50,2.51,2.46,2.46,6622000
1058,20090928,0.345,0.345,0.345,0.335,200000
1059,20090928,0.197,0.197,0.193,0.193,1800000
1060,20090928,0.43,0.435,0.395,0.40,9640000
1062,20090928,0.193,0.193,0.193,0.193,0
1063,20090928,0.24,0.243,0.226,0.23,13281081
1064,20090928,0.71,0.71,0.71,0.71,0
1065,20090928,2.04,2.06,1.97,1.98,2524000
1068,20090928,16.08,16.20,15.66,15.92,7718599
1070,20090928,3.90,3.90,3.78,3.87,969590
1071,20090928,2.46,2.47,2.39,2.41,6176000
1072,20090928,43.45,44.00,41.00,42.00,749786
1073,20090928,0.83,0.83,0.83,0.83,10000
1076,20090928,0.295,0.295,0.295,0.295,0
1083,20090928,2.63,2.65,2.61,2.61,146000
1088,20090928,33.75,33.90,32.70,33.00,17881532
1093,20090928,4.43,4.43,4.23,4.26,3577602
1094,20090928,0.83,0.88,0.79,0.80,26148000
1097,20090928,0.91,0.91,0.90,0.91,20000
1098,20090928,5.80,5.80,5.75,5.76,348000
1099,20090928,19.76,19.80,18.98,19.06,38665800
1100,20090928,0.91,0.91,0.91,0.91,0
1104,20090928,0.57,0.57,0.57,0.57,180000
1105,20090928,0.45,0.60,0.45,0.59,22000
1108,20090928,1.53,1.57,1.50,1.50,1236000
1109,20090928,16.82,16.96,16.50,16.62,10334210
1111,20090928,14.58,14.60,14.42,14.46,32000
1114,20090928,0.85,0.86,0.80,0.81,8866000
1116,20090928,0.84,0.85,0.80,0.80,1644000
1118,20090928,0.31,0.31,0.31,0.31,0
1120,20090928,3.00,3.00,2.89,2.89,6000
1122,20090928,1.44,1.44,1.41,1.41,1616000
1123,20090928,0.46,0.46,0.46,0.46,0
1124,20090928,0.63,0.63,0.61,0.61,2102000
1125,20090928,0.25,0.25,0.246,0.25,4151000
1126,20090928,0.41,0.48,0.41,0.455,4526000
1129,20090928,0.25,0.255,0.24,0.24,193528000
1130,20090928,0.14,0.14,0.136,0.14,9080000
1131,20090928,0.67,0.67,0.67,0.67,230000
1132,20090928,4.65,5.15,4.65,5.09,933000
1133,20090928,7.90,7.90,7.33,7.40,6587100
1135,20090928,11.90,11.90,11.74,11.74,42500
1136,20090928,3.58,3.60,3.50,3.56,288727
1137,20090928,2.48,2.48,2.42,2.42,148000
1138,20090928,9.85,9.99,9.60,9.60,6681560
1139,20090928,0.149,0.149,0.149,0.149,0
1140,20090928,0.84,0.85,0.84,0.84,592000
1141,20090928,0.231,0.232,0.22,0.221,10320000
1142,20090928,0.049,0.05,0.045,0.046,86480000
1149,20090928,0.66,0.70,0.65,0.68,1804000
1155,20090928,2.40,2.62,2.39,2.56,5693000
1159,20090928,0.15,0.161,0.15,0.16,488000
1160,20090928,0.40,0.40,0.40,0.40,0
1161,20090928,1.89,1.89,1.83,1.83,344000
1163,20090928,0.80,0.85,0.68,0.69,101574000
1164,20090928,0.18,0.18,0.16,0.171,5200000
1166,20090928,0.146,0.146,0.137,0.137,12576000
1168,20090928,1.92,1.97,1.91,1.94,33078300
1169,20090928,1.59,1.59,1.54,1.54,1950000
1170,20090928,0.80,0.80,0.80,0.80,0
1171,20090928,11.30,11.34,10.98,11.00,8656127
1172,20090928,0.231,0.233,0.217,0.218,6486000
1173,20090928,0.134,0.134,0.134,0.134,0
1174,20090928,1.27,1.28,1.25,1.27,2045700
1175,20090928,7.60,7.60,7.60,7.60,0
1176,20090928,1.76,1.77,1.69,1.70,12426000
1177,20090928,1.90,1.90,1.85,1.86,796000
1179,20090928,0.00,0.00,0.00,0.00,0
1180,20090928,0.026,0.026,0.025,0.025,14992000
1182,20090928,0.096,0.111,0.096,0.10,49215000
1184,20090928,1.00,1.00,1.00,1.00,0
1185,20090928,0.70,0.74,0.69,0.72,18952572
1186,20090928,10.64,10.70,10.30,10.42,28806964
1187,20090928,1.15,1.15,1.15,1.15,50000
1188,20090928,0.18,0.18,0.18,0.18,0
1189,20090928,0.043,0.044,0.04,0.041,68033848
1191,20090928,0.168,0.173,0.162,0.168,5080000
1192,20090928,0.224,0.224,0.204,0.21,4660000
1193,20090928,6.57,6.70,6.45,6.52,1276000
1194,20090928,0.68,0.68,0.65,0.66,2486000
1195,20090928,0.465,0.465,0.42,0.42,264000
1196,20090928,0.365,0.37,0.36,0.365,608000
1198,20090928,1.00,1.05,1.00,1.05,680000
1199,20090928,11.68,11.78,11.42,11.52,2323411
1200,20090928,7.06,7.06,6.66,6.76,8220307
1201,20090928,1.82,1.83,1.77,1.82,2630000
1202,20090928,1.45,1.53,1.45,1.45,410000
1203,20090928,0.99,0.99,0.99,1.00,61000
1205,20090928,2.13,2.13,2.01,2.04,5969600
1207,20090928,0.80,0.80,0.76,0.76,28076344
1208,20090928,1.95,1.95,1.90,1.91,1854000
1211,20090928,65.00,65.65,61.65,61.85,8820350
1212,20090928,11.76,11.76,11.44,11.56,625500
1213,20090928,0.40,0.40,0.40,0.40,0
1215,20090928,0.335,0.335,0.29,0.31,171020000
1217,20090928,0.063,0.065,0.061,0.064,10464000
1218,20090928,0.25,0.25,0.25,0.25,0
1220,20090928,1.01,1.01,1.01,1.01,0
1221,20090928,2.41,2.41,2.41,2.41,18000
1222,20090928,0.162,0.162,0.159,0.159,8662160
1223,20090928,0.36,0.36,0.32,0.33,988000
1224,20090928,4.30,4.34,4.11,4.20,14728000
1225,20090928,0.75,0.75,0.73,0.73,1062000
1226,20090928,0.36,0.36,0.36,0.36,0
1227,20090928,0.074,0.074,0.068,0.072,10096000
1228,20090928,0.04,0.04,0.038,0.04,89048000
1229,20090928,1.13,1.13,1.13,1.28,2000
1234,20090928,3.88,4.05,3.64,3.67,100147000
1333,20090928,7.91,7.91,7.62,7.63,16696600
1338,20090928,3.10,3.14,3.04,3.07,6724000
1361,20090928,4.25,4.32,4.06,4.06,24953000
1368,20090928,3.78,3.79,3.65,3.68,2896500
1382,20090928,2.70,2.70,2.64,2.67,1953000
1383,20090928,0.98,1.00,0.97,0.98,3086000
1386,20090928,0.72,0.72,0.67,0.69,393000
1387,20090928,1.61,1.62,1.56,1.60,100479000
1388,20090928,3.63,3.68,3.55,3.55,123000
1389,20090928,2.13,2.16,2.00,2.03,1589242
1393,20090928,7.51,7.63,7.42,7.45,5269224
1398,20090928,5.85,5.86,5.73,5.75,251136800
1399,20090928,0.82,0.82,0.78,0.78,1820000
1618,20090928,5.68,5.71,5.37,5.39,221650896
1688,20090928,16.94,17.26,16.62,17.08,11435244
1766,20090928,4.58,4.58,4.58,4.58,0
1800,20090928,8.52,8.58,8.34,8.38,20333160
1808,20090928,0.31,0.31,0.305,0.305,454000
1812,20090928,5.23,5.25,5.06,5.10,715000
1813,20090928,5.20,5.20,4.93,4.99,5316000
1818,20090928,13.36,13.40,12.88,13.02,6013146
1828,20090928,3.39,3.40,3.28,3.31,1126308
1832,20090928,4.02,4.10,3.96,4.00,245000
1833,20090928,5.10,5.10,5.02,5.02,338000
1836,20090928,13.00,13.00,12.98,12.96,121000
1838,20090928,2.39,2.45,2.35,2.37,4837000
1862,20090928,44.55,44.55,42.80,42.80,2600
1868,20090928,3.60,3.63,3.40,3.47,3225500
1880,20090928,7.84,7.96,7.53,7.63,10488400
1881,20090928,1.38,1.39,1.36,1.38,2890000
1882,20090928,3.08,3.14,2.99,3.11,2055000
1883,20090928,2.04,2.04,1.99,2.01,554975
1886,20090928,4.94,4.95,4.89,4.90,2519500
1888,20090928,4.89,5.00,4.85,4.97,2486500
1889,20090928,0.72,0.72,0.69,0.70,2745000
1893,20090928,6.92,6.97,6.60,6.64,9174245
1898,20090928,10.36,10.36,9.90,9.98,20582172
1899,20090928,3.27,3.27,3.13,3.13,1154000
1919,20090928,9.38,9.47,9.25,9.27,28414000
1991,20090928,0.76,0.76,0.70,0.75,39000
1997,20090928,2.32,2.32,2.05,2.10,832000
2000,20090928,0.83,0.85,0.82,0.82,972000
2002,20090928,1.94,2.00,1.90,1.93,656500
2005,20090928,0.85,0.88,0.85,0.88,275000
2006,20090928,2.20,2.25,2.11,2.13,2092000
2007,20090928,2.88,2.89,2.77,2.78,23501008
2009,20090928,8.12,8.19,7.84,7.96,21049800
2018,20090928,8.95,9.00,8.37,8.68,1012000
2020,20090928,9.85,9.87,9.65,9.66,4980200
2028,20090928,0.56,0.61,0.56,0.60,268000
2038,20090928,5.10,5.15,4.95,5.01,7877540
2088,20090928,1.85,1.85,1.80,1.81,1944214
2288,20090928,2.61,2.67,2.51,2.52,2831000
2300,20090928,3.59,3.63,3.36,3.39,1563000
2302,20090928,9.11,9.11,8.75,8.87,245000
2307,20090928,2.59,2.81,2.49,2.61,14956000
2309,20090928,0.405,0.415,0.385,0.385,43380000
2310,20090928,0.485,0.485,0.485,0.485,100000
2312,20090928,0.143,0.143,0.131,0.142,400000
2313,20090928,7.16,7.60,7.16,7.43,2142000
2314,20090928,13.56,13.78,13.20,13.24,3061600
2317,20090928,0.66,0.66,0.65,0.65,608000
2319,20090928,20.10,20.45,19.62,19.74,6540500
2320,20090928,1.02,1.02,1.02,0.99,10000
2322,20090928,0.135,0.135,0.135,0.14,50000
2323,20090928,0.23,0.23,0.23,0.23,0
2324,20090928,0.29,0.29,0.275,0.275,3610000
2326,20090928,0.08,0.08,0.08,0.08,0
2327,20090928,0.21,0.21,0.20,0.207,4218000
2328,20090928,5.35,5.39,5.27,5.33,14991400
2330,20090928,1.06,1.08,1.06,1.06,516000
2332,20090928,1.62,1.62,1.58,1.59,4602571
2333,20090928,6.91,6.97,6.75,6.80,1111500
2336,20090928,0.07,0.07,0.07,0.07,0
2337,20090928,2.31,2.31,2.18,2.19,5536000
2338,20090928,39.40,40.20,38.70,39.20,1065926
2339,20090928,0.73,0.73,0.73,0.73,0
2340,20090928,0.80,0.80,0.80,0.80,44000
2341,20090928,1.95,1.95,1.95,1.95,0
2342,20090928,8.58,8.61,7.81,7.89,8500800
2343,20090928,5.21,5.31,5.00,5.01,20943120
2345,20090928,1.31,1.33,1.28,1.28,3158000
2348,20090928,0.92,0.92,0.90,0.90,192000
2349,20090928,0.155,0.158,0.146,0.149,16866000
2355,20090928,5.80,5.80,5.61,5.72,547800
2356,20090928,10.10,10.24,9.85,9.87,1163600
2357,20090928,2.64,2.64,2.48,2.49,9349500
2358,20090928,0.94,0.94,0.94,0.94,0
2362,20090928,0.30,0.305,0.28,0.285,3227000
2366,20090928,1.60,1.60,1.56,1.57,1175013
2368,20090928,2.14,2.19,2.14,2.15,735000
2369,20090928,0.82,0.93,0.81,0.87,27436000
2371,20090928,1.30,1.30,1.26,1.26,276000
2379,20090928,0.76,0.76,0.75,0.75,63000
2380,20090928,2.21,2.21,2.16,2.18,6504000
2382,20090928,0.82,0.84,0.82,0.82,1400000
2383,20090928,0.60,0.60,0.57,0.57,766817
2387,20090928,10.90,10.90,10.82,10.84,408000
2388,20090928,16.80,16.96,16.66,16.70,11582840
2389,20090928,0.25,0.25,0.25,0.25,1500000
2398,20090928,1.51,1.59,1.50,1.54,558000
2600,20090928,8.59,8.63,8.28,8.36,26130952
2618,20090928,0.87,0.91,0.87,0.90,170800
2626,20090928,2.25,2.26,2.20,2.21,6112000
2628,20090928,34.10,34.25,33.40,33.50,47560328
2633,20090928,1.50,1.50,1.50,1.50,0
2662,20090928,0.38,0.38,0.36,0.38,488000
2668,20090928,0.29,0.29,0.29,0.29,0
2678,20090928,0.84,0.84,0.83,0.83,332000
2688,20090928,14.80,15.08,14.76,15.02,1627000
2689,20090928,9.88,9.90,9.41,9.48,9683800
2698,20090928,5.02,5.02,4.80,4.83,1060000
2700,20090928,0.099,0.099,0.099,0.099,0
2722,20090928,1.39,1.39,1.33,1.35,7538000
2727,20090928,3.78,3.83,3.65,3.66,18510000
2728,20090928,0.78,0.78,0.78,0.78,4000
2777,20090928,13.58,13.70,13.20,13.62,11308248
2778,20090928,3.14,3.16,3.09,3.14,5031314
2788,20090928,1.96,2.04,1.96,2.02,2670000
2800,20090928,21.20,21.30,20.95,21.05,5455441
2801,20090928,20.40,20.40,19.84,19.86,81600
2823,20090928,13.56,13.60,13.12,13.14,99789712
2825,20090928,16.78,16.78,16.78,16.78,0
2827,20090928,32.40,33.00,31.70,31.75,2070200
2833,20090928,212.80,212.80,208.20,208.20,9000
2836,20090928,15.50,15.50,15.24,15.28,479690
2848,20090928,348.20,348.20,348.20,348.20,0
2866,20090928,3.03,3.03,2.88,2.90,47760100
2868,20090928,2.85,2.87,2.71,2.73,7345671
2877,20090928,7.70,7.80,7.64,7.75,665000
2878,20090928,0.74,0.74,0.70,0.71,18724000
2880,20090928,3.30,3.30,3.17,3.20,1210000
2882,20090928,1.63,1.66,1.56,1.57,13278400
2883,20090928,7.36,7.39,7.12,7.14,6440215
2888,20090928,185.90,186.20,182.10,182.10,364850
2889,20090928,1.46,1.46,1.39,1.40,2152000
2898,20090928,0.96,1.02,0.95,0.99,790000
2899,20090928,7.40,7.59,7.40,7.47,22924620
3007,20090928,224.00,224.00,224.00,224.00,0
3015,20090928,809.00,809.00,809.00,809.00,0
3020,20090928,188.90,188.90,188.90,188.90,0
3024,20090928,22.00,22.00,21.25,21.25,196500
3036,20090928,115.10,115.10,115.10,115.00,2000
3087,20090928,423.60,424.20,422.40,424.00,1070
3300,20090928,1.26,1.28,1.18,1.28,226000
3303,20090928,0.83,0.84,0.82,0.84,94000
3308,20090928,12.06,12.20,11.92,12.02,2028000
3311,20090928,3.16,3.17,3.07,3.08,2775333
3313,20090928,2.00,2.03,1.99,2.00,1751000
3318,20090928,1.34,1.36,1.32,1.36,100000
3322,20090928,0.92,0.94,0.92,0.93,218000
3323,20090928,18.36,18.50,17.70,18.02,9498323
3328,20090928,9.38,9.44,9.30,9.38,18787720
3330,20090928,2.79,2.82,2.76,2.76,2367000
3331,20090928,4.77,4.77,4.65,4.66,4243000
3335,20090928,0.67,0.69,0.67,0.69,684000
3336,20090928,6.55,6.55,6.30,6.40,1980000
3337,20090928,0.71,0.71,0.70,0.71,2476000
3339,20090928,4.60,4.68,4.35,4.45,8136100
3344,20090928,1.12,1.19,1.08,1.13,98000
3355,20090928,0.265,0.27,0.26,0.27,1360000
3366,20090928,3.00,3.00,2.84,2.94,942000
3368,20090928,11.34,11.58,11.18,11.34,1294800
3377,20090928,7.14,7.23,7.06,7.10,11332982
3378,20090928,1.36,1.37,1.34,1.34,5066000
3382,20090928,3.01,3.01,2.88,3.00,2829000
3383,20090928,9.40,9.45,8.95,9.03,10996000
3389,20090928,2.08,2.13,2.06,2.09,2236000
3393,20090928,6.83,7.00,6.66,6.71,826400
3398,20090928,1.15,1.15,1.13,1.14,1055000
3399,20090928,1.82,1.84,1.80,1.80,151000
3800,20090928,2.28,2.28,2.18,2.20,25383000
3808,20090928,8.96,9.05,8.80,8.88,543000
3813,20090928,1.20,1.21,1.18,1.19,3324000
3818,20090928,5.11,5.29,5.11,5.25,13173000
3823,20090928,0.237,0.237,0.236,0.236,10000
3828,20090928,1.15,1.15,1.15,1.15,118000
3833,20090928,4.17,4.17,3.97,4.01,3150000
3838,20090928,0.83,0.85,0.81,0.83,10192000
3868,20090928,2.91,3.00,2.75,2.78,2650000
3883,20090928,1.34,1.35,1.30,1.31,8376000
3888,20090928,7.30,7.36,7.04,7.07,9746000
3889,20090928,1.32,1.35,1.30,1.31,524000
3898,20090928,12.56,13.14,12.56,13.12,3144300
3899,20090928,3.14,3.14,2.95,2.98,778000
3900,20090928,11.14,11.14,10.26,10.44,1960500
3918,20090928,1.04,1.04,1.02,1.03,374930
3928,20090928,16.02,16.60,15.88,16.18,66000
3933,20090928,2.88,2.92,2.84,2.89,978000
3938,20090928,0.60,0.60,0.56,0.56,4122000
3968,20090928,17.38,17.48,16.96,17.06,16771149
3983,20090928,4.22,4.22,4.08,4.17,5538533
3988,20090928,4.04,4.10,4.01,4.03,191428176
3989,20090928,1.80,1.84,1.67,1.78,16171320
3993,20090928,6.38,6.38,6.16,6.18,4869000
3998,20090928,1.26,1.29,1.26,1.26,8954000
3999,20090928,1.43,1.43,1.39,1.41,3152000
8002,20090928,0.66,0.66,0.66,0.66,0
8003,20090928,0.26,0.26,0.25,0.25,1798000
8005,20090928,0.46,0.46,0.455,0.46,118000
8006,20090928,3.60,3.65,3.60,3.65,48270
8007,20090928,0.55,0.55,0.55,0.55,0
8008,20090928,0.89,0.90,0.89,0.89,375500
8009,20090928,0.86,0.87,0.86,0.87,80000
8010,20090928,0.015,0.015,0.015,0.015,0
8011,20090928,0.07,0.07,0.069,0.069,530000
8013,20090928,0.155,0.155,0.145,0.145,500000
8015,20090928,0.81,0.81,0.81,0.81,0
8016,20090928,1.44,1.44,1.44,1.44,0
8017,20090928,0.201,0.201,0.17,0.185,25671290
8019,20090928,0.109,0.109,0.109,0.105,100000
8021,20090928,0.165,0.166,0.165,0.165,260000
8022,20090928,0.47,0.475,0.44,0.455,2500000
8025,20090928,0.74,0.75,0.70,0.72,1648000
8026,20090928,0.30,0.30,0.30,0.30,30000
8028,20090928,0.088,0.088,0.088,0.088,0
8029,20090928,0.75,0.81,0.74,0.75,2140000
8032,20090928,0.16,0.16,0.15,0.155,840000
8033,20090928,0.208,0.208,0.208,0.208,0
8035,20090928,0.58,0.58,0.53,0.54,39152000
8037,20090928,0.20,0.20,0.20,0.20,310000
8041,20090928,0.285,0.285,0.255,0.255,2320000
8042,20090928,0.00,0.00,0.00,0.00,0
8043,20090928,0.231,0.25,0.216,0.25,304000
8045,20090928,0.29,0.29,0.29,0.29,198000
8046,20090928,0.70,0.72,0.67,0.68,24376000
8047,20090928,0.14,0.14,0.135,0.14,930000
8048,20090928,0.098,0.098,0.098,0.098,0
8049,20090928,0.365,0.37,0.365,0.37,44000
8050,20090928,0.218,0.218,0.218,0.218,0
8051,20090928,0.20,0.20,0.195,0.195,408000
8052,20090928,2.03,2.03,2.03,2.03,0
8053,20090928,0.24,0.24,0.232,0.232,220000
8055,20090928,0.092,0.092,0.081,0.085,12984000
8058,20090928,3.83,3.91,3.81,3.86,198000
8060,20090928,0.102,0.102,0.102,0.102,100000
8061,20090928,0.088,0.088,0.088,0.086,10000
8063,20090928,0.67,0.71,0.66,0.71,6000
8065,20090928,0.445,0.445,0.445,0.445,0
8067,20090928,0.00,0.00,0.00,0.00,0
8068,20090928,0.094,0.094,0.09,0.094,120000
8069,20090928,11.70,11.70,11.22,11.22,61000
8070,20090928,0.48,0.52,0.46,0.51,1424000
8071,20090928,0.15,0.16,0.15,0.152,4650000
8075,20090928,0.104,0.111,0.104,0.11,11664000
8076,20090928,0.28,0.28,0.28,0.28,0
8078,20090928,0.71,0.71,0.71,0.71,4000
8079,20090928,1.30,1.30,1.14,1.18,6142160
8080,20090928,0.80,0.80,0.80,0.80,0
8081,20090928,1.88,1.88,1.88,1.88,0
8082,20090928,0.13,0.13,0.13,0.13,0
8083,20090928,0.09,0.09,0.09,0.09,0
8086,20090928,0.113,0.113,0.113,0.114,80000
8088,20090928,0.19,0.19,0.19,0.19,588600
8089,20090928,0.85,0.90,0.85,0.88,930000
8090,20090928,0.00,0.00,0.00,0.00,0
8091,20090928,0.185,0.185,0.185,0.185,0
8092,20090928,0.069,0.069,0.069,0.069,0
8095,20090928,0.375,0.375,0.35,0.375,1930000
8096,20090928,0.78,0.79,0.77,0.78,115000
8100,20090928,0.107,0.107,0.107,0.107,0
8101,20090928,0.00,0.00,0.00,0.00,0
8102,20090928,0.82,0.88,0.82,0.85,3880000
8103,20090928,0.295,0.295,0.295,0.295,0
8106,20090928,0.22,0.22,0.22,0.22,45000
8108,20090928,0.135,0.135,0.135,0.135,172000
8109,20090928,0.116,0.116,0.116,0.116,0
8110,20090928,0.108,0.108,0.108,0.108,0
8111,20090928,0.57,0.57,0.54,0.54,1590000
8112,20090928,0.76,0.76,0.76,0.76,0
8115,20090928,0.19,0.19,0.19,0.19,0
8116,20090928,0.325,0.325,0.27,0.28,51770000
8117,20090928,0.215,0.236,0.21,0.228,3035562
8118,20090928,1.35,1.35,1.35,1.35,0
8119,20090928,0.16,0.16,0.16,0.16,0
8120,20090928,0.048,0.048,0.048,0.048,0
8123,20090928,0.226,0.226,0.22,0.22,3228000
8126,20090928,0.207,0.207,0.207,0.207,0
8128,20090928,0.077,0.079,0.075,0.075,11352000
8129,20090928,0.083,0.085,0.082,0.083,9700000
8130,20090928,0.28,0.28,0.28,0.28,40000
8131,20090928,0.295,0.295,0.295,0.295,0
8136,20090928,0.38,0.38,0.365,0.365,5368000
8137,20090928,0.72,0.72,0.70,0.70,32000
8139,20090928,0.113,0.113,0.113,0.113,0
8141,20090928,0.00,0.00,0.00,0.00,0
8143,20090928,0.056,0.057,0.054,0.054,1120000
8148,20090928,0.31,0.31,0.31,0.31,0
8149,20090928,1.40,1.40,1.40,1.40,0
8150,20090928,0.08,0.08,0.08,0.08,0
8151,20090928,0.245,0.25,0.24,0.24,80000
8153,20090928,0.385,0.385,0.365,0.38,1084000
8155,20090928,0.156,0.165,0.147,0.151,4308379
8158,20090928,0.25,0.255,0.248,0.248,2245000
8167,20090928,0.098,0.103,0.098,0.102,2220000
8169,20090928,0.159,0.159,0.159,0.159,0
8171,20090928,0.117,0.117,0.117,0.117,0
8172,20090928,0.098,0.098,0.087,0.088,1160000
8173,20090928,0.10,0.102,0.093,0.095,18530000
8175,20090928,0.13,0.13,0.13,0.13,0
8176,20090928,0.88,0.88,0.78,0.80,3500000
8178,20090928,0.101,0.101,0.101,0.101,0
8180,20090928,1.56,1.56,1.56,1.56,0
8182,20090928,0.74,0.75,0.72,0.72,3590000
8186,20090928,0.136,0.136,0.127,0.128,2850000
8188,20090928,0.345,0.345,0.345,0.345,0
8189,20090928,0.46,0.46,0.45,0.45,310000
8190,20090928,0.13,0.13,0.11,0.11,2740000
8192,20090928,0.185,0.185,0.171,0.172,4528000
8196,20090928,0.55,0.56,0.54,0.56,145000
8197,20090928,0.115,0.116,0.11,0.11,970000
8198,20090928,0.32,0.32,0.32,0.30,4000
8199,20090928,25.05,25.50,24.85,25.25,1585365
8200,20090928,0.025,0.026,0.023,0.023,56846224
8201,20090928,0.00,0.00,0.00,0.00,0
8202,20090928,0.068,0.069,0.066,0.066,8160000
8203,20090928,1.03,1.03,1.00,1.02,7050000
8205,20090928,0.265,0.265,0.265,0.265,0
8206,20090928,1.09,1.16,1.04,1.12,7251000
8208,20090928,1.10,1.10,1.06,1.07,180000
8210,20090928,0.315,0.315,0.315,0.315,0
8211,20090928,0.077,0.077,0.077,0.077,0
8212,20090928,0.32,0.32,0.32,0.32,110000
8213,20090928,0.071,0.073,0.07,0.073,60000
8216,20090928,0.51,0.51,0.51,0.51,0
8217,20090928,3.60,3.60,3.60,3.73,11000
8220,20090928,0.103,0.103,0.096,0.10,17040000
8221,20090928,0.99,0.99,0.90,0.90,550000
8222,20090928,0.00,0.00,0.00,0.00,0
8225,20090928,0.475,0.52,0.47,0.51,180000
8226,20090928,0.265,0.265,0.265,0.265,0
8227,20090928,0.22,0.22,0.22,0.22,188000
8233,20090928,0.145,0.15,0.145,0.15,1905937
8247,20090928,2.41,2.41,2.36,2.36,32000
8250,20090928,0.179,0.19,0.172,0.173,73212000
8251,20090928,0.56,0.56,0.56,0.56,0
8253,20090928,0.23,0.23,0.223,0.223,500000
8258,20090928,0.135,0.135,0.135,0.135,0
8259,20090928,0.335,0.335,0.33,0.335,1611000
8262,20090928,3.10,3.10,3.10,3.10,0
8266,20090928,0.111,0.111,0.111,0.111,0
8270,20090928,0.37,0.37,0.34,0.34,167142
8271,20090928,0.25,0.25,0.25,0.25,0
8272,20090928,0.67,0.70,0.64,0.68,5695000
8273,20090928,0.87,0.87,0.81,0.81,32000
8277,20090928,11.60,12.00,11.50,11.54,494000
8279,20090928,0.385,0.385,0.38,0.38,974000
8285,20090928,1.76,1.80,1.74,1.76,1244000
8286,20090928,0.59,0.59,0.59,0.59,0
8287,20090928,5.26,5.26,5.26,5.26,0
8290,20090928,1.20,1.20,1.20,1.20,0
8292,20090928,0.52,0.52,0.52,0.52,66000
8293,20090928,0.50,0.50,0.50,0.50,0
8296,20090928,2.06,2.20,1.98,2.00,25306000
8298,20090928,0.285,0.285,0.285,0.285,0
8299,20090928,0.13,0.133,0.127,0.128,13992000
8301,20090928,0.325,0.325,0.295,0.295,2464000
8306,20090928,0.305,0.305,0.29,0.30,14342500
8310,20090928,0.00,0.00,0.00,0.00,0
8313,20090928,0.00,0.00,0.00,0.00,0
8317,20090928,0.108,0.108,0.08,0.083,2670000
8319,20090928,1.60,1.60,1.60,1.60,0
8325,20090928,0.58,0.58,0.58,0.58,0
8329,20090928,1.57,1.66,1.50,1.60,1390000
8331,20090928,1.06,1.21,1.06,1.20,3170000
8340,20090928,0.15,0.15,0.15,0.15,0
8348,20090928,1.10,1.10,1.10,1.10,10000
DJI,20090928,9706.68,9735.93,9641.01,9665.19,189352144
HSI,20090928,20798.52,20829.51,20534.82,20588.41,0
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