20090929

0001,20090929,96.20,98.00,96.20,97.90,3620397
0002,20090929,52.20,52.35,52.00,52.05,1816285
0003,20090929,19.00,19.28,19.00,19.04,1830125
0004,20090929,39.60,40.05,39.50,39.85,2635251
0005,20090929,88.70,90.10,88.65,89.40,20553370
0006,20090929,42.30,42.50,42.00,42.05,3857225
0007,20090929,0.56,0.60,0.55,0.56,138000
0008,20090929,2.00,2.02,1.99,2.00,7789600
0009,20090929,0.23,0.235,0.226,0.226,8118000
0010,20090929,37.05,38.30,37.00,37.90,1190677
0011,20090929,110.00,110.90,109.80,110.00,1872649
0012,20090929,48.90,49.60,48.90,49.55,1535615
0013,20090929,55.80,56.00,55.00,55.75,3155004
0014,20090929,19.28,19.62,19.26,19.50,1215296
0015,20090929,0.64,0.64,0.63,0.64,1098000
0016,20090929,112.00,114.60,111.70,114.40,3414346
0017,20090929,16.12,16.48,16.12,16.40,5895944
0018,20090929,0.93,0.94,0.91,0.94,182000
0019,20090929,88.45,90.00,88.40,89.05,1318255
0020,20090929,24.00,24.20,23.70,24.20,146000
0021,20090929,0.91,0.91,0.89,0.90,1220000
0022,20090929,0.113,0.116,0.113,0.115,480000
0023,20090929,27.60,28.20,27.60,27.95,3293889
0024,20090929,0.247,0.248,0.239,0.243,2292000
0025,20090929,5.57,5.57,5.57,5.57,8000
0026,20090929,58.00,58.00,58.00,58.00,1000
0027,20090929,3.29,3.42,3.27,3.28,13497000
0028,20090929,4.41,4.59,4.39,4.53,178000
0029,20090929,1.60,1.60,1.59,1.60,120000
0030,20090929,2.82,2.82,2.45,2.54,2154000
0031,20090929,1.09,1.16,1.05,1.06,87919648
0032,20090929,7.73,7.83,7.60,7.62,36000
0033,20090929,1.10,1.10,1.10,1.10,10000
0034,20090929,7.90,8.02,7.90,7.95,883000
0035,20090929,2.10,2.13,2.10,2.11,12145884
0036,20090929,1.08,1.08,1.05,1.05,420000
0037,20090929,0.246,0.246,0.246,0.246,0
0038,20090929,2.99,3.00,2.86,2.89,2412000
0039,20090929,0.385,0.39,0.36,0.375,528000
0040,20090929,0.79,0.84,0.79,0.84,80000
0041,20090929,18.94,19.30,18.92,19.30,659247
0042,20090929,1.74,1.77,1.68,1.68,1242000
0043,20090929,0.30,0.31,0.295,0.30,1000000
0044,20090929,92.00,92.80,91.60,92.00,27600
0045,20090929,10.24,10.28,10.04,10.28,469862
0046,20090929,1.20,1.21,1.20,1.23,356000
0047,20090929,0.28,0.29,0.28,0.28,1224000
0048,20090929,0.66,0.66,0.66,0.66,0
0049,20090929,4.97,5.01,4.97,5.01,112003
0050,20090929,6.35,6.35,6.35,6.35,7000
0051,20090929,6.28,6.28,6.23,6.28,55000
0052,20090929,6.45,6.50,6.45,6.48,29000
0053,20090929,80.50,81.95,80.45,81.50,107000
0054,20090929,24.00,24.15,23.85,24.05,640000
0055,20090929,0.203,0.205,0.20,0.20,5640000
0056,20090929,1.17,1.20,1.16,1.18,702000
0057,20090929,2.44,2.45,2.40,2.45,96000
0058,20090929,0.173,0.173,0.173,0.173,0
0059,20090929,0.50,0.50,0.50,0.50,0
0060,20090929,0.90,0.90,0.90,0.90,0
0061,20090929,2.67,2.71,2.67,2.70,1393800
0062,20090929,22.70,22.70,22.30,22.55,314400
0063,20090929,0.177,0.177,0.177,0.177,1000
0064,20090929,0.47,0.475,0.45,0.455,30102000
0065,20090929,0.72,0.72,0.71,0.71,460800
0066,20090929,26.20,26.60,26.20,26.50,3660301
0067,20090929,2.92,2.98,2.88,2.90,10240500
0068,20090929,3.50,3.50,3.50,3.50,0
0069,20090929,14.34,14.60,14.34,14.52,20747000
0070,20090929,0.12,0.12,0.12,0.12,780000
0071,20090929,8.60,8.66,8.60,8.66,40000
0072,20090929,1.29,1.31,1.29,1.29,1738000
0074,20090929,2.25,2.29,2.21,2.22,1244000
0075,20090929,1.36,1.36,1.36,1.36,0
0076,20090929,0.04,0.04,0.039,0.04,9540000
0077,20090929,1.20,1.20,1.19,1.19,160000
0078,20090929,2.57,2.76,2.57,2.74,2454200
0079,20090929,0.375,0.39,0.375,0.39,335284
0080,20090929,0.00,0.00,0.00,0.00,0
0081,20090929,3.75,3.75,3.75,3.75,0
0082,20090929,1.67,1.75,1.66,1.67,47989500
0083,20090929,13.80,14.02,13.80,14.00,4280222
0084,20090929,0.495,0.495,0.495,0.495,128000
0085,20090929,0.96,0.96,0.96,0.96,40000
0086,20090929,6.12,6.12,6.12,6.12,1000
0087,20090929,17.00,17.04,16.74,16.80,270253
0088,20090929,4.00,4.02,3.95,4.00,208050
0089,20090929,2.70,2.70,2.70,2.70,43000
0090,20090929,2.02,2.05,2.00,2.02,1794000
0091,20090929,0.105,0.106,0.101,0.103,25150000
0092,20090929,0.275,0.28,0.27,0.275,5147771
0093,20090929,1.07,1.08,1.05,1.06,178000
0094,20090929,2.08,2.10,2.01,2.03,811000
0095,20090929,0.27,0.27,0.265,0.265,200938
0096,20090929,153.50,153.50,153.50,153.50,0
0097,20090929,0.60,0.62,0.60,0.62,2551000
0098,20090929,1.78,1.78,1.72,1.78,934000
0099,20090929,1.00,1.00,1.00,1.00,92000
0100,20090929,2.84,2.98,2.82,2.96,248000
0101,20090929,27.30,28.20,27.30,27.90,7074948
0102,20090929,1.57,1.57,1.57,1.57,0
0103,20090929,0.73,0.75,0.73,0.73,420000
0104,20090929,0.79,0.79,0.79,0.79,0
0105,20090929,17.00,17.00,16.80,17.00,18000
0106,20090929,0.285,0.285,0.285,0.29,92000
0107,20090929,3.19,3.20,3.11,3.15,3532050
0108,20090929,2.90,2.90,2.90,2.91,260000
0109,20090929,0.96,0.98,0.96,0.97,771000
0110,20090929,0.395,0.395,0.385,0.385,200000
0111,20090929,1.90,1.99,1.89,1.95,694000
0112,20090929,1.48,1.48,1.48,1.48,10000
0113,20090929,3.83,3.83,3.75,3.79,239714
0114,20090929,0.85,0.85,0.85,0.85,0
0115,20090929,0.12,0.12,0.12,0.12,0
0116,20090929,6.63,6.64,6.55,6.60,154000
0117,20090929,0.62,0.62,0.60,0.60,22000
0118,20090929,0.67,0.67,0.63,0.66,482000
0119,20090929,9.35,9.47,9.28,9.30,10517600
0120,20090929,0.255,0.255,0.255,0.255,0
0121,20090929,0.12,0.123,0.114,0.118,1060000
0122,20090929,0.385,0.39,0.385,0.39,140000
0123,20090929,1.28,1.30,1.28,1.30,37631588
0124,20090929,1.19,1.22,1.19,1.20,591600
0125,20090929,2.82,2.82,2.79,2.79,262000
0126,20090929,1.32,1.36,1.24,1.27,5324000
0127,20090929,13.26,13.26,13.02,13.12,794391
0128,20090929,0.34,0.34,0.335,0.335,176000
0129,20090929,0.96,0.98,0.95,0.95,1238460
0130,20090929,0.89,0.89,0.80,0.85,216000
0131,20090929,2.21,2.22,2.16,2.16,382312
0132,20090929,0.20,0.225,0.20,0.21,236000
0133,20090929,16.00,16.10,15.68,15.76,388000
0135,20090929,5.84,5.93,5.78,5.85,8628000
0136,20090929,1.11,1.14,1.10,1.10,916000
0137,20090929,2.36,2.42,2.30,2.32,230000
0138,20090929,0.84,0.84,0.83,0.84,147600
0139,20090929,0.141,0.142,0.135,0.137,690000
0140,20090929,0.15,0.15,0.15,0.15,0
0141,20090929,0.75,0.75,0.75,0.75,0
0142,20090929,5.30,5.30,5.21,5.25,2668000
0143,20090929,0.048,0.048,0.048,0.048,200000
0144,20090929,26.50,26.90,26.00,26.85,4730536
0145,20090929,1.83,1.84,1.83,1.84,279000
0146,20090929,1.56,1.56,1.56,1.56,0
0147,20090929,1.29,1.31,1.26,1.31,3735000
0148,20090929,28.60,28.70,28.00,28.20,877679
0149,20090929,0.17,0.175,0.164,0.171,84975000
0151,20090929,4.48,4.51,4.39,4.47,6830000
0152,20090929,0.52,0.53,0.51,0.52,82602136
0154,20090929,0.93,0.97,0.93,0.94,686000
0155,20090929,0.099,0.101,0.096,0.096,25300000
0156,20090929,0.166,0.168,0.163,0.168,7588000
0157,20090929,1.34,1.36,1.31,1.31,530000
0158,20090929,65.00,65.00,64.50,65.00,4300
0159,20090929,1.18,1.20,1.18,1.19,232000
0160,20090929,2.27,2.37,2.27,2.33,104000
0161,20090929,2.02,2.04,2.00,2.02,374000
0162,20090929,0.325,0.325,0.32,0.32,632000
0163,20090929,1.27,1.30,1.27,1.27,240000
0164,20090929,1.01,1.01,0.87,0.89,8658305
0165,20090929,17.92,18.26,17.90,18.02,3337850
0166,20090929,0.345,0.35,0.33,0.335,60984000
0167,20090929,0.196,0.202,0.196,0.202,462000
0168,20090929,29.00,29.60,29.00,29.20,725000
0169,20090929,0.39,0.415,0.37,0.38,878000
0170,20090929,4.93,4.93,4.90,4.90,25000
0171,20090929,1.30,1.32,1.30,1.30,1786000
0172,20090929,0.49,0.49,0.48,0.49,1010000
0173,20090929,2.60,2.68,2.60,2.61,2825000
0174,20090929,0.60,0.60,0.60,0.60,192000
0175,20090929,2.10,2.20,2.06,2.12,170390496
0176,20090929,0.179,0.179,0.171,0.175,386000
0177,20090929,6.38,6.57,6.38,6.47,5247000
0178,20090929,3.32,3.39,3.32,3.36,478000
0179,20090929,3.35,3.42,3.35,3.36,4477000
0180,20090929,0.37,0.37,0.37,0.37,0
0181,20090929,0.49,0.49,0.485,0.495,80000
0182,20090929,0.73,0.73,0.71,0.72,40920000
0183,20090929,4.90,4.90,4.90,4.90,0
0184,20090929,3.65,4.04,3.65,4.00,1406000
0185,20090929,0.088,0.089,0.085,0.089,1200000
0186,20090929,0.64,0.64,0.64,0.64,0
0187,20090929,1.90,1.90,1.85,1.86,94000
0188,20090929,0.178,0.178,0.178,0.178,0
0189,20090929,0.90,0.92,0.86,0.87,2071000
0190,20090929,0.61,0.62,0.60,0.60,6916200
0191,20090929,0.39,0.39,0.385,0.39,2946000
0192,20090929,0.01,0.01,0.01,0.01,0
0193,20090929,0.044,0.045,0.041,0.041,94700000
0194,20090929,6.50,6.56,6.45,6.50,440000
0195,20090929,2.32,2.32,2.30,2.31,620000
0196,20090929,1.62,1.66,1.58,1.59,4141000
0197,20090929,0.495,0.51,0.485,0.49,42480000
0198,20090929,0.29,0.29,0.275,0.28,4752000
0199,20090929,1.21,1.23,1.20,1.23,3339600
0200,20090929,4.98,5.12,4.83,4.88,12505000
0201,20090929,0.127,0.13,0.124,0.124,1852000
0202,20090929,0.083,0.084,0.081,0.082,49635000
0203,20090929,3.40,3.45,3.34,3.39,15426232
0204,20090929,1.44,1.52,1.43,1.52,424000
0205,20090929,0.20,0.207,0.198,0.205,5674000
0207,20090929,0.76,0.86,0.73,0.83,470000
0208,20090929,1.36,1.38,1.36,1.37,10935000
0209,20090929,0.56,0.57,0.52,0.53,9780000
0210,20090929,5.22,5.47,5.22,5.39,3425000
0211,20090929,0.016,0.016,0.016,0.016,0
0212,20090929,10.50,10.50,10.50,10.50,0
0213,20090929,0.405,0.415,0.405,0.415,250000
0214,20090929,0.81,0.81,0.81,0.81,144402
0215,20090929,1.30,1.35,1.30,1.35,3460000
0216,20090929,0.93,0.93,0.93,0.93,0
0217,20090929,0.57,0.57,0.56,0.56,598000
0218,20090929,3.60,3.68,3.55,3.56,935000
0219,20090929,0.72,0.72,0.72,0.72,0
0220,20090929,4.58,4.65,4.58,4.63,465000
0221,20090929,0.25,0.255,0.249,0.25,4336000
0222,20090929,3.20,3.41,3.20,3.32,624000
0223,20090929,0.435,0.435,0.435,0.435,0
0224,20090929,0.57,0.57,0.57,0.57,50000
0225,20090929,4.43,4.43,4.43,4.43,0
0226,20090929,2.60,2.63,2.55,2.58,790000
0227,20090929,1.05,1.07,1.03,1.04,2320000
0228,20090929,0.425,0.44,0.41,0.425,76082000
0229,20090929,0.62,0.62,0.62,0.62,600000
0230,20090929,2.07,2.07,1.98,2.02,7238000
0231,20090929,0.144,0.153,0.143,0.153,1380000
0232,20090929,0.285,0.29,0.275,0.275,21398000
0233,20090929,0.82,0.82,0.78,0.80,18570000
0234,20090929,0.13,0.134,0.13,0.134,2450000
0235,20090929,0.27,0.275,0.25,0.26,23465000
0236,20090929,1.15,1.15,1.15,1.15,0
0237,20090929,4.25,4.25,4.25,4.25,0
0239,20090929,1.39,1.39,1.39,1.39,10000
0240,20090929,0.27,0.275,0.26,0.26,1630000
0241,20090929,0.21,0.223,0.21,0.223,2362000
0242,20090929,5.80,5.88,5.71,5.86,12396000
0243,20090929,0.35,0.35,0.285,0.29,278000
0244,20090929,0.255,0.255,0.255,0.255,355000
0245,20090929,0.101,0.114,0.101,0.105,211264000
0246,20090929,9.05,9.31,8.91,8.98,11104508
0247,20090929,29.50,29.50,29.50,29.50,0
0248,20090929,0.238,0.238,0.238,0.238,0
0250,20090929,0.044,0.044,0.043,0.043,3000000
0251,20090929,3.50,3.50,3.35,3.35,246000
0252,20090929,1.67,1.67,1.67,1.67,0
0253,20090929,0.89,0.89,0.89,0.89,0
0254,20090929,0.185,0.185,0.17,0.179,3775000
0255,20090929,3.37,3.37,3.37,3.37,0
0256,20090929,0.81,0.82,0.78,0.81,5703000
0257,20090929,3.25,3.27,3.11,3.13,4789000
0258,20090929,3.38,3.38,3.36,3.36,78641
0259,20090929,0.60,0.60,0.58,0.58,8200
0260,20090929,0.26,0.265,0.25,0.26,860500
0261,20090929,0.01,0.01,0.01,0.01,11080000
0262,20090929,0.52,0.52,0.52,0.52,0
0263,20090929,0.19,0.20,0.184,0.199,69164000
0264,20090929,0.57,0.57,0.57,0.57,0
0265,20090929,0.465,0.465,0.465,0.465,0
0266,20090929,6.45,6.49,6.45,6.49,4000
0267,20090929,21.00,21.25,20.55,20.85,4382396
0268,20090929,1.33,1.34,1.29,1.30,8026000
0269,20090929,0.131,0.133,0.13,0.13,14000000
0270,20090929,3.77,3.83,3.74,3.83,10335390
0271,20090929,0.60,0.60,0.60,0.60,50000
0272,20090929,4.51,4.61,4.51,4.55,8524010
0273,20090929,1.12,1.15,1.12,1.13,9091988
0274,20090929,0.295,0.325,0.29,0.315,32902000
0275,20090929,0.495,0.495,0.485,0.485,1130066
0276,20090929,2.72,2.77,2.70,2.72,4640000
0277,20090929,3.45,3.45,3.45,3.45,0
0278,20090929,2.16,2.16,2.16,2.16,0
0279,20090929,0.90,0.90,0.87,0.89,482752
0280,20090929,0.82,0.85,0.82,0.83,70000
0281,20090929,0.31,0.31,0.29,0.29,1606000
0282,20090929,0.98,1.03,0.96,1.03,2436000
0283,20090929,2.98,2.98,2.98,2.98,100000
0285,20090929,4.40,4.40,4.23,4.26,2738500
0286,20090929,0.315,0.325,0.305,0.32,2056000
0287,20090929,3.58,3.58,3.58,3.58,0
0288,20090929,0.79,0.79,0.71,0.72,1490000
0289,20090929,10.46,10.46,10.40,10.40,69000
0290,20090929,0.40,0.41,0.385,0.41,102000
0291,20090929,21.65,22.70,21.60,22.30,7124585
0292,20090929,0.40,0.40,0.395,0.40,364426
0293,20090929,12.60,12.64,12.12,12.22,5308377
0294,20090929,1.48,1.51,1.48,1.49,127000
0295,20090929,0.042,0.042,0.038,0.038,40216000
0296,20090929,0.82,0.88,0.82,0.88,540000
0297,20090929,3.42,3.46,3.38,3.45,22290112
0298,20090929,0.375,0.39,0.375,0.39,420000
0299,20090929,0.85,0.86,0.83,0.85,660000
0300,20090929,6.15,6.35,6.15,6.24,520000
0302,20090929,76.00,76.20,74.40,74.90,91500
0303,20090929,66.60,68.50,64.55,64.90,598000
0304,20090929,1.50,1.50,1.50,1.50,0
0305,20090929,0.83,0.85,0.82,0.82,170000
0306,20090929,1.03,1.03,1.03,1.05,24000
0307,20090929,0.105,0.125,0.105,0.118,17142000
0308,20090929,1.60,1.60,1.54,1.55,39668084
0309,20090929,0.25,0.255,0.25,0.255,1111000
0310,20090929,0.85,0.85,0.85,0.85,20000
0311,20090929,0.72,0.72,0.69,0.70,265000
0313,20090929,0.415,0.425,0.405,0.405,10054000
0315,20090929,5.90,5.90,5.90,5.90,15500
0316,20090929,40.20,40.60,38.90,39.15,1324364
0317,20090929,14.70,14.98,14.40,14.48,1198000
0318,20090929,0.129,0.148,0.116,0.126,101198960
0319,20090929,1.57,1.58,1.51,1.58,268000
0320,20090929,0.64,0.64,0.64,0.64,0
0321,20090929,6.62,6.68,6.52,6.57,676000
0322,20090929,16.00,16.28,15.84,16.00,3266000
0323,20090929,4.77,4.86,4.72,4.75,23844726
0326,20090929,0.207,0.216,0.186,0.192,72302600
0328,20090929,2.48,2.50,2.48,2.50,260000
0329,20090929,0.156,0.164,0.156,0.162,12620000
0330,20090929,52.60,52.90,51.55,51.85,4069145
0332,20090929,0.107,0.107,0.105,0.106,1740000
0333,20090929,0.39,0.40,0.37,0.38,7286000
0334,20090929,0.275,0.28,0.25,0.255,5166000
0335,20090929,0.93,0.96,0.93,0.95,120000
0336,20090929,8.23,8.35,8.20,8.28,4101991
0337,20090929,4.29,4.30,4.22,4.24,3506000
0338,20090929,3.25,3.33,3.24,3.26,10463419
0339,20090929,0.415,0.415,0.395,0.395,200000
0340,20090929,0.345,0.345,0.335,0.34,13814000
0341,20090929,17.04,17.10,16.80,16.94,680000
0342,20090929,0.94,0.97,0.91,0.97,15812000
0343,20090929,0.39,0.405,0.39,0.405,187000
0345,20090929,4.60,4.67,4.56,4.65,576000
0346,20090929,0.68,0.71,0.63,0.65,23620000
0347,20090929,14.90,15.08,14.66,14.84,14493026
0348,20090929,0.20,0.211,0.198,0.21,3492000
0349,20090929,17.48,17.84,17.38,17.76,369241
0350,20090929,2.18,2.35,2.18,2.31,1624000
0351,20090929,0.165,0.167,0.161,0.163,18041000
0352,20090929,0.36,0.36,0.36,0.36,0
0353,20090929,0.127,0.127,0.127,0.127,0
0355,20090929,0.415,0.43,0.415,0.43,6786000
0356,20090929,0.48,0.48,0.48,0.48,0
0357,20090929,5.60,5.70,5.55,5.69,249900
0358,20090929,17.46,17.60,17.30,17.36,10648687
0359,20090929,0.66,0.68,0.65,0.67,1064000
0360,20090929,1.81,1.82,1.79,1.83,238600
0361,20090929,0.35,0.35,0.35,0.35,116000
0362,20090929,0.173,0.182,0.173,0.18,38800000
0363,20090929,34.95,35.60,34.95,35.30,1701000
0364,20090929,0.32,0.32,0.31,0.315,1352000
0365,20090929,0.194,0.202,0.192,0.202,284000
0366,20090929,4.05,4.06,3.98,4.03,218000
0367,20090929,0.59,0.60,0.58,0.59,758033
0368,20090929,3.24,3.27,3.15,3.17,4144500
0369,20090929,2.06,2.07,2.05,2.06,118000
0370,20090929,0.045,0.046,0.042,0.043,29976000
0371,20090929,1.56,1.57,1.47,1.52,10266000
0372,20090929,0.425,0.43,0.42,0.425,655340
0373,20090929,18.22,18.22,18.22,18.22,0
0374,20090929,1.87,1.90,1.85,1.90,204000
0375,20090929,4.96,4.96,4.91,4.91,8000
0376,20090929,0.10,0.10,0.10,0.10,0
0377,20090929,0.99,0.99,0.99,0.99,0
0378,20090929,1.70,1.70,1.70,1.70,0
0379,20090929,0.315,0.315,0.31,0.31,1890000
0380,20090929,0.059,0.059,0.057,0.057,2360000
0381,20090929,0.223,0.223,0.223,0.223,0
0382,20090929,0.27,0.275,0.27,0.275,2574000
0383,20090929,1.24,1.24,1.24,1.24,0
0384,20090929,2.55,2.62,2.55,2.56,5550000
0385,20090929,0.33,0.35,0.33,0.34,456080
0386,20090929,6.70,6.77,6.65,6.68,91186896
0387,20090929,0.52,0.52,0.51,0.51,340000
0388,20090929,140.50,142.20,140.40,141.50,5504730
0390,20090929,6.85,6.85,6.73,6.75,11432627
0391,20090929,0.40,0.415,0.40,0.41,1410000
0392,20090929,41.55,42.10,41.35,41.60,753500
0393,20090929,2.40,2.48,2.40,2.46,136000
0395,20090929,11.92,12.08,10.66,11.32,4952400
0396,20090929,1.21,1.23,1.19,1.22,160000
0397,20090929,0.47,0.485,0.44,0.465,38860000
0398,20090929,1.51,1.59,1.51,1.56,308000
0399,20090929,0.41,0.42,0.405,0.41,8666000
0402,20090929,0.345,0.345,0.345,0.345,364000
0403,20090929,0.62,0.62,0.62,0.62,188000
0404,20090929,0.76,0.76,0.76,0.76,60000
0405,20090929,2.85,2.92,2.85,2.86,1044075
0406,20090929,1.08,1.12,1.08,1.12,12000
0408,20090929,4.53,4.55,4.46,4.55,342000
0409,20090929,0.47,0.475,0.47,0.47,45372000
0410,20090929,4.15,4.24,4.15,4.16,9440500
0411,20090929,3.87,3.95,3.87,3.89,67000
0412,20090929,0.49,0.51,0.485,0.50,4730080
0413,20090929,0.335,0.335,0.32,0.325,768000
0416,20090929,3.36,3.36,3.36,3.36,0
0417,20090929,2.07,2.20,2.07,2.15,182000
0418,20090929,0.315,0.33,0.31,0.31,2750000
0419,20090929,0.046,0.047,0.045,0.046,15610000
0420,20090929,0.98,0.99,0.97,0.99,692000
0422,20090929,1.40,1.45,1.25,1.37,7817000
0423,20090929,1.63,1.63,1.63,1.63,30000
0425,20090929,6.80,6.88,6.64,6.76,802000
0426,20090929,0.211,0.211,0.21,0.215,950000
0428,20090929,5.06,5.10,5.06,5.07,540000
0430,20090929,0.112,0.112,0.10,0.104,1050000
0431,20090929,0.425,0.425,0.425,0.425,0
0432,20090929,2.07,2.07,2.05,2.06,83000
0433,20090929,0.55,0.55,0.51,0.53,17087500
0435,20090929,1.83,1.83,1.79,1.83,2480000
0438,20090929,0.52,0.52,0.50,0.51,632000
0439,20090929,0.025,0.025,0.025,0.025,0
0440,20090929,43.95,44.90,43.95,44.75,37200
0444,20090929,0.64,0.76,0.64,0.76,495000
0448,20090929,0.45,0.45,0.435,0.45,794000
0449,20090929,4.01,4.09,3.85,3.88,1202000
0450,20090929,2.13,2.16,2.08,2.12,2474000
0451,20090929,1.55,1.55,1.55,1.55,0
0455,20090929,0.55,0.55,0.55,0.55,72000
0456,20090929,0.265,0.265,0.265,0.265,0
0457,20090929,0.73,0.73,0.73,0.73,0
0458,20090929,1.44,1.44,1.44,1.44,0
0462,20090929,0.75,0.81,0.73,0.80,7622000
0464,20090929,0.425,0.43,0.425,0.425,596000
0467,20090929,0.425,0.425,0.39,0.405,2978000
0469,20090929,0.20,0.20,0.20,0.20,0
0471,20090929,0.13,0.137,0.127,0.13,54210000
0472,20090929,0.46,0.46,0.46,0.46,0
0474,20090929,1.04,1.09,1.01,1.05,10273567
0475,20090929,0.445,0.445,0.445,0.445,0
0476,20090929,0.39,0.44,0.39,0.44,1900000
0477,20090929,0.86,0.86,0.86,0.86,0
0479,20090929,0.025,0.025,0.025,0.025,0
0480,20090929,3.04,3.13,3.04,3.07,624000
0482,20090929,1.21,1.21,1.18,1.19,62000
0483,20090929,1.38,1.38,1.38,1.38,0
0485,20090929,0.305,0.31,0.30,0.305,340000
0487,20090929,0.345,0.35,0.34,0.34,616000
0488,20090929,0.13,0.132,0.129,0.129,13635000
0489,20090929,8.22,8.26,8.16,8.20,11699390
0491,20090929,0.039,0.04,0.038,0.04,2496000
0493,20090929,2.05,2.06,2.02,2.03,54756968
0494,20090929,29.95,31.50,29.95,31.25,10355753
0495,20090929,0.18,0.18,0.18,0.18,200000
0496,20090929,1.51,1.53,1.49,1.50,4578000
0497,20090929,0.197,0.201,0.196,0.196,27800000
0498,20090929,0.345,0.35,0.34,0.34,3524604
0499,20090929,1.13,1.13,1.13,1.13,0
0500,20090929,0.63,0.63,0.61,0.61,1426000
0501,20090929,0.00,0.00,0.00,0.00,0
0502,20090929,0.58,0.58,0.58,0.58,0
0504,20090929,0.042,0.042,0.042,0.042,100000
0505,20090929,1.17,1.17,1.13,1.15,1027000
0506,20090929,5.20,5.30,5.18,5.21,6857000
0508,20090929,1.53,1.53,1.53,1.53,0
0509,20090929,0.265,0.275,0.265,0.27,1820000
0511,20090929,32.45,33.10,32.40,32.90,173849
0512,20090929,0.56,0.62,0.56,0.62,961000
0513,20090929,1.35,1.35,1.35,1.35,0
0515,20090929,0.88,1.26,0.88,1.07,9390000
0516,20090929,0.156,0.175,0.156,0.175,92000
0517,20090929,3.35,3.44,3.27,3.31,1413000
0518,20090929,1.48,1.48,1.48,1.48,0
0519,20090929,0.275,0.285,0.26,0.28,1530000
0521,20090929,0.51,0.52,0.50,0.50,2744000
0522,20090929,54.50,54.50,53.20,54.00,571500
0524,20090929,0.42,0.42,0.42,0.42,110000
0525,20090929,3.15,3.20,3.14,3.17,3133099
0526,20090929,0.215,0.215,0.197,0.197,318000
0527,20090929,0.405,0.405,0.405,0.405,44000
0528,20090929,0.33,0.35,0.32,0.35,370000
0528,20090929,0.33,0.35,0.32,0.35,370000
0529,20090929,1.28,1.28,1.28,1.28,0
0530,20090929,1.07,1.07,1.05,1.05,2872000
0531,20090929,1.51,1.53,1.50,1.53,431800
0532,20090929,0.78,0.78,0.78,0.78,0
0533,20090929,1.92,1.95,1.91,1.91,226000
0535,20090929,0.134,0.137,0.134,0.135,886000
0536,20090929,0.90,0.90,0.90,0.90,200000
0538,20090929,6.99,6.99,6.88,6.91,4052000
0539,20090929,1.14,1.14,1.13,1.13,436960
0542,20090929,0.063,0.069,0.063,0.069,114000
0543,20090929,1.79,1.79,1.77,1.78,310000
0544,20090929,0.04,0.041,0.04,0.04,27387000
0546,20090929,2.84,2.87,2.82,2.87,872000
0547,20090929,0.25,0.31,0.25,0.29,102040000
0548,20090929,3.72,3.86,3.72,3.78,1916000
0549,20090929,0.68,0.70,0.68,0.69,1286000
0550,20090929,0.90,0.91,0.90,0.91,90000
0551,20090929,20.40,20.45,20.00,20.15,2007500
0552,20090929,4.35,4.39,4.23,4.28,25186108
0553,20090929,1.89,1.92,1.89,1.90,194000
0554,20090929,0.30,0.305,0.30,0.30,522000
0555,20090929,0.69,0.69,0.61,0.63,67800000
0556,20090929,1.24,1.25,1.24,1.24,100000
0557,20090929,0.58,0.58,0.58,0.58,0
0558,20090929,0.68,0.71,0.65,0.68,1247500
0559,20090929,0.36,0.365,0.31,0.32,3646000
0560,20090929,1.11,1.14,1.11,1.13,290000
0563,20090929,4.95,4.95,4.95,4.95,0
0565,20090929,0.23,0.23,0.225,0.229,1630000
0566,20090929,1.30,1.30,1.30,1.30,0
0567,20090929,0.54,0.54,0.50,0.53,626000
0568,20090929,0.82,0.83,0.81,0.83,5508000
0568,20090929,0.82,0.83,0.81,0.83,5508000
0569,20090929,4.25,4.29,4.02,4.11,1550500
0570,20090929,0.73,0.75,0.73,0.74,806000
0571,20090929,1.17,1.19,1.16,1.19,1358000
0572,20090929,0.29,0.29,0.29,0.29,0
0573,20090929,2.60,2.81,2.60,2.77,211000
0575,20090929,0.234,0.236,0.226,0.226,4975000
0576,20090929,6.94,7.07,6.85,6.98,6277110
0577,20090929,0.56,0.56,0.56,0.56,120000
0578,20090929,0.60,0.60,0.58,0.59,3096000
0581,20090929,2.11,2.24,2.15,2.15,208000
0582,20090929,1.49,1.49,1.49,1.49,0
0583,20090929,1.27,1.27,1.25,1.25,344000
0585,20090929,0.435,0.445,0.425,0.445,21173500
0586,20090929,0.00,0.00,0.00,0.00,0
0587,20090929,1.26,1.27,1.24,1.24,1264000
0588,20090929,2.68,2.73,2.67,2.69,1424000
0589,20090929,18.60,19.00,18.60,18.78,552000
0590,20090929,3.90,3.93,3.88,3.90,160000
0592,20090929,0.39,0.39,0.38,0.385,914000
0593,20090929,3.96,3.96,3.96,4.02,2000
0595,20090929,0.41,0.41,0.41,0.41,100000
0597,20090929,0.182,0.184,0.18,0.182,7605000
0598,20090929,1.93,1.95,1.87,1.88,4269622
0599,20090929,0.72,0.72,0.72,0.72,0
0600,20090929,0.238,0.24,0.237,0.237,3868000
0601,20090929,0.235,0.27,0.235,0.26,1696000
0602,20090929,0.35,0.35,0.35,0.35,172500
0603,20090929,0.50,0.51,0.49,0.51,7300000
0604,20090929,2.96,2.97,2.92,2.96,19006062
0605,20090929,0.35,0.355,0.345,0.355,782000
0606,20090929,6.32,7.00,6.32,6.84,23490608
0607,20090929,0.48,0.48,0.48,0.48,0
0608,20090929,1.60,1.60,1.60,1.62,4000
0609,20090929,0.50,0.50,0.50,0.50,100000
0610,20090929,1.37,1.37,1.37,1.37,0
0611,20090929,1.17,1.17,1.13,1.13,3134000
0612,20090929,0.11,0.11,0.11,0.109,200000
0613,20090929,0.097,0.099,0.096,0.097,9104000
0616,20090929,0.065,0.065,0.06,0.061,3817900
0617,20090929,1.68,1.80,1.68,1.80,1296800
0618,20090929,0.23,0.25,0.23,0.245,32000
0619,20090929,0.078,0.078,0.077,0.077,1500000
0620,20090929,0.04,0.04,0.039,0.04,7040000
0621,20090929,2.29,2.29,2.16,2.20,796600
0622,20090929,0.112,0.115,0.11,0.113,8881162
0623,20090929,1.49,1.51,1.48,1.49,1961000
0625,20090929,2.82,2.85,2.82,2.85,23500
0626,20090929,3.85,3.89,3.70,3.74,1476000
0627,20090929,0.014,0.014,0.014,0.014,0
0628,20090929,0.28,0.285,0.275,0.28,3808000
0629,20090929,1.07,1.08,1.04,1.06,111000
0630,20090929,0.82,0.83,0.47,0.48,93708000
0632,20090929,0.56,0.56,0.53,0.54,622000
0633,20090929,1.75,1.77,1.65,1.67,14168000
0635,20090929,2.27,2.32,2.21,2.28,317600
0636,20090929,3.43,3.50,3.40,3.40,836000
0637,20090929,0.83,0.85,0.83,0.85,108000
0638,20090929,1.49,1.50,1.46,1.46,128000
0639,20090929,5.34,5.38,5.18,5.20,8134000
0641,20090929,1.91,1.92,1.80,1.92,2388000
0643,20090929,0.34,0.34,0.34,0.34,300000
0645,20090929,0.69,0.70,0.62,0.65,467200
0646,20090929,0.175,0.175,0.175,0.175,0
0647,20090929,0.157,0.157,0.157,0.157,0
0648,20090929,0.06,0.06,0.058,0.06,19912000
0650,20090929,0.63,0.65,0.61,0.62,1571500
0651,20090929,0.38,0.38,0.37,0.38,3442000
0653,20090929,5.17,5.18,5.10,5.15,155000
0655,20090929,0.65,0.66,0.65,0.66,140692
0656,20090929,5.61,5.67,5.51,5.57,3650000
0657,20090929,0.20,0.20,0.20,0.20,430000
0658,20090929,16.54,16.72,16.10,16.26,10562154
0659,20090929,14.78,14.96,14.76,14.88,342000
0660,20090929,0.163,0.175,0.161,0.168,820000
0661,20090929,0.80,0.81,0.73,0.75,42902000
0662,20090929,2.53,2.70,2.53,2.60,204000
0663,20090929,0.16,0.174,0.15,0.158,55100000
0665,20090929,2.90,2.93,2.89,2.90,1158516
0666,20090929,0.195,0.195,0.195,0.195,40000
0667,20090929,1.51,1.51,1.48,1.49,784000
0668,20090929,1.96,2.01,1.96,1.96,2090000
0669,20090929,6.32,6.49,6.32,6.45,6909500
0670,20090929,2.61,2.69,2.60,2.64,3251000
0672,20090929,3.24,3.30,3.18,3.18,1121000
0673,20090929,0.395,0.42,0.37,0.38,147000
0674,20090929,0.265,0.28,0.246,0.265,77536000
0675,20090929,0.295,0.295,0.295,0.295,0
0676,20090929,1.34,1.34,1.34,1.34,0
0677,20090929,0.365,0.37,0.36,0.365,432000
0678,20090929,1.93,1.96,1.89,1.90,1755000
0679,20090929,0.35,0.35,0.35,0.35,0
0680,20090929,0.073,0.074,0.072,0.073,15200000
0681,20090929,0.255,0.26,0.25,0.255,3458000
0682,20090929,4.80,4.83,4.67,4.68,7734663
0683,20090929,39.00,40.80,39.00,40.75,2269145
0684,20090929,1.45,1.46,1.45,1.45,322000
0685,20090929,1.20,1.20,1.20,1.20,30000
0686,20090929,0.62,0.64,0.61,0.64,130000
0687,20090929,1.03,1.06,1.03,1.06,120000
0688,20090929,16.42,16.68,16.42,16.56,15878017
0689,20090929,0.285,0.29,0.28,0.29,9581000
0690,20090929,0.67,0.67,0.65,0.67,13633000
0691,20090929,5.50,5.86,5.49,5.78,25057000
0692,20090929,0.221,0.25,0.22,0.245,172000
0693,20090929,1.67,1.67,1.67,1.67,0
0694,20090929,4.92,4.97,4.80,4.85,3788000
0696,20090929,5.70,5.87,5.69,5.77,417000
0697,20090929,1.37,1.38,1.36,1.36,15718000
0698,20090929,0.225,0.228,0.218,0.227,13000000
0700,20090929,124.50,126.90,124.10,125.30,3201936
0701,20090929,0.21,0.21,0.202,0.202,795000
0702,20090929,0.245,0.245,0.232,0.234,4645000
0703,20090929,0.55,0.58,0.52,0.54,4082000
0704,20090929,0.55,0.58,0.495,0.50,15150000
0705,20090929,2.60,2.60,2.47,2.47,274000
0706,20090929,0.335,0.34,0.33,0.34,1770000
0707,20090929,0.305,0.31,0.30,0.305,644000
0708,20090929,0.29,0.30,0.29,0.29,845000
0709,20090929,2.02,2.03,1.99,2.01,404000
0710,20090929,2.55,2.58,2.45,2.45,262950
0711,20090929,0.475,0.48,0.475,0.48,696000
0713,20090929,0.207,0.207,0.207,0.207,0
0715,20090929,0.57,0.57,0.55,0.57,1274000
0716,20090929,1.40,1.42,1.38,1.39,3921876
0717,20090929,0.405,0.405,0.395,0.405,1308000
0718,20090929,0.385,0.405,0.385,0.40,746100
0719,20090929,2.34,2.37,2.34,2.35,98000
0720,20090929,0.69,0.70,0.64,0.65,6079260
0721,20090929,0.118,0.122,0.109,0.109,9180000
0722,20090929,2.18,2.18,2.18,2.18,0
0723,20090929,0.077,0.078,0.074,0.076,105560000
0724,20090929,0.42,0.425,0.395,0.41,77730000
0725,20090929,0.65,0.65,0.65,0.65,0
0726,20090929,0.43,0.43,0.40,0.415,148000
0727,20090929,0.54,0.56,0.53,0.56,3500000
0728,20090929,3.70,3.76,3.69,3.71,60661292
0729,20090929,0.10,0.107,0.098,0.098,4660000
0730,20090929,0.455,0.455,0.455,0.455,0
0731,20090929,0.76,0.78,0.76,0.78,132000
0732,20090929,8.00,8.10,7.87,8.08,394000
0733,20090929,2.05,2.12,2.04,2.11,988000
0735,20090929,0.48,0.48,0.415,0.425,89100000
0736,20090929,0.127,0.127,0.116,0.121,8960000
0737,20090929,4.73,4.80,4.73,4.78,1263500
0738,20090929,1.03,1.03,1.02,1.02,58000
0739,20090929,1.95,1.97,1.93,1.95,1127000
0743,20090929,4.95,5.09,4.91,5.04,6574500
0745,20090929,0.177,0.177,0.162,0.164,1152000
0746,20090929,1.88,1.92,1.88,1.93,126000
0747,20090929,0.60,0.60,0.60,0.60,0
0749,20090929,0.138,0.138,0.138,0.138,0
0750,20090929,3.40,3.44,3.26,3.28,4316000
0751,20090929,3.37,3.68,3.37,3.60,18908000
0752,20090929,1.11,1.13,1.10,1.11,461355
0753,20090929,4.51,4.56,4.44,4.52,9244975
0754,20090929,13.14,13.60,13.14,13.34,4840300
0755,20090929,0.31,0.315,0.305,0.315,11485000
0756,20090929,0.95,1.05,0.95,1.05,120000
0757,20090929,1.90,1.94,1.87,1.88,1767000
0758,20090929,0.25,0.25,0.235,0.244,1694000
0759,20090929,0.18,0.18,0.18,0.18,0
0760,20090929,0.58,0.58,0.54,0.55,2595000
0761,20090929,0.18,0.18,0.172,0.176,7762000
0762,20090929,10.98,11.04,10.86,11.00,28129440
0763,20090929,39.25,41.80,39.25,41.80,2059127
0764,20090929,0.57,0.57,0.53,0.53,22000
0765,20090929,0.58,0.61,0.56,0.59,1824000
0766,20090929,0.26,0.26,0.247,0.25,9850000
0767,20090929,0.15,0.15,0.15,0.15,460000
0768,20090929,0.064,0.064,0.064,0.065,300000
0769,20090929,1.72,1.72,1.68,1.71,9556000
0770,20090929,1.48,1.48,1.48,1.48,4000
0771,20090929,1.60,1.61,1.54,1.55,540000
0773,20090929,8.20,8.43,8.20,8.32,5471200
0789,20090929,0.64,0.66,0.63,0.63,3557000
0794,20090929,1.22,1.22,1.22,1.22,2000
0800,20090929,3.30,3.35,3.10,3.15,4298000
0802,20090929,10.18,11.30,10.04,10.14,1052513
0806,20090929,3.29,3.35,3.28,3.30,458545
0808,20090929,1.29,1.31,1.29,1.31,1780000
0809,20090929,2.00,2.00,1.93,1.96,1736000
0810,20090929,0.195,0.204,0.187,0.198,13840000
0811,20090929,2.89,2.94,2.84,2.90,2986000
0812,20090929,0.445,0.445,0.35,0.385,3414000
0813,20090929,13.22,13.50,13.20,13.28,18360888
0814,20090929,4.50,4.57,4.43,4.54,198000
0817,20090929,2.22,2.23,2.15,2.16,11808000
0818,20090929,1.98,1.98,1.96,1.98,3037000
0819,20090929,3.84,4.09,3.64,4.04,10288000
0820,20090929,6.92,7.05,6.92,7.02,469000
0822,20090929,0.46,0.47,0.45,0.47,1430000
0823,20090929,16.96,17.18,16.84,17.12,9086563
0825,20090929,6.16,6.30,6.16,6.28,1722000
0826,20090929,2.25,2.32,2.25,2.26,146000
0828,20090929,1.65,1.69,1.62,1.67,1106000
0832,20090929,2.03,2.12,2.03,2.10,1538000
0833,20090929,0.62,0.62,0.62,0.62,410000
0834,20090929,1.58,1.60,1.55,1.55,1000000
0835,20090929,0.355,0.36,0.345,0.35,1860000
0836,20090929,17.80,18.20,17.72,17.90,7580054
0838,20090929,0.79,0.81,0.79,0.80,3590000
0840,20090929,0.73,0.74,0.72,0.74,472000
0841,20090929,1.55,1.57,1.50,1.50,1496000
0848,20090929,1.99,2.06,1.94,2.03,2850000
0850,20090929,0.41,0.415,0.39,0.395,25074000
0851,20090929,1.63,1.72,1.60,1.69,590000
0852,20090929,1.89,1.94,1.80,1.85,6398000
0855,20090929,2.34,2.36,2.30,2.33,3616000
0856,20090929,1.40,1.45,1.40,1.41,2836000
0857,20090929,8.94,9.02,8.89,8.90,80579536
0858,20090929,1.97,1.97,1.97,1.97,0
0859,20090929,0.43,0.43,0.43,0.43,0
0860,20090929,0.85,0.86,0.84,0.86,4643611
0861,20090929,7.50,7.50,6.93,7.00,4469200
0862,20090929,3.85,3.91,3.85,3.90,50000
0866,20090929,2.00,2.03,1.96,1.97,2288000
0868,20090929,5.48,5.56,5.43,5.47,6935226
0869,20090929,0.205,0.22,0.205,0.22,84000
0870,20090929,0.65,0.65,0.65,0.65,0
0874,20090929,3.73,3.80,3.64,3.67,2003000
0875,20090929,0.043,0.043,0.043,0.043,0
0876,20090929,0.47,0.495,0.455,0.495,230000
0878,20090929,4.45,4.60,4.20,4.29,1270000
0880,20090929,4.15,4.26,4.05,4.07,22656000
0882,20090929,4.27,4.43,4.20,4.21,5742000
0883,20090929,10.58,10.64,10.48,10.58,98291840
0885,20090929,0.114,0.114,0.111,0.112,18302500
0886,20090929,2.12,2.14,1.92,1.98,16034000
0887,20090929,0.285,0.285,0.275,0.275,840000
0888,20090929,0.61,0.61,0.61,0.62,110000
0889,20090929,0.99,0.99,0.96,0.96,354000
0894,20090929,1.65,1.65,1.57,1.59,698000
0896,20090929,0.69,0.74,0.69,0.75,4421
0897,20090929,0.108,0.112,0.107,0.107,100254000
0898,20090929,0.155,0.155,0.155,0.155,0
0899,20090929,0.238,0.238,0.23,0.233,4740000
0900,20090929,6.50,6.70,6.50,6.72,42000
0901,20090929,0.063,0.063,0.061,0.062,3355000
0902,20090929,5.23,5.25,5.15,5.17,32055110
0903,20090929,4.75,4.90,4.70,4.85,4094000
0904,20090929,6.82,6.84,6.51,6.69,2301000
0905,20090929,0.13,0.13,0.13,0.13,0
0906,20090929,0.00,0.00,0.00,0.00,0
0907,20090929,0.68,0.68,0.68,0.68,0
0908,20090929,0.67,0.67,0.66,0.67,156000
0909,20090929,0.54,0.61,0.54,0.57,6512000
0910,20090929,0.295,0.30,0.285,0.285,11352000
0912,20090929,0.64,0.64,0.63,0.64,220000
0913,20090929,0.39,0.39,0.365,0.375,393600
0914,20090929,54.55,54.75,53.00,53.05,2653290
0915,20090929,0.56,0.56,0.56,0.56,20000
0917,20090929,3.65,3.81,3.65,3.74,3765580
0918,20090929,0.168,0.168,0.167,0.167,930000
0919,20090929,0.80,0.86,0.76,0.79,6266000
0921,20090929,1.84,1.90,1.84,1.88,2960000
0922,20090929,0.66,0.67,0.55,0.58,106270000
0925,20090929,0.66,0.69,0.64,0.68,722000
0927,20090929,1.60,1.60,1.60,1.60,0
0928,20090929,0.40,0.40,0.40,0.40,0
0929,20090929,0.50,0.50,0.48,0.485,325000
0931,20090929,0.405,0.41,0.395,0.40,6445000
0933,20090929,3.84,3.90,3.73,3.88,3308000
0934,20090929,2.77,2.77,2.65,2.65,408000
0938,20090929,0.49,0.50,0.49,0.49,424000
0939,20090929,6.26,6.30,6.21,6.24,202957888
0941,20090929,77.20,77.35,76.20,76.35,23682716
0943,20090929,0.106,0.11,0.105,0.107,5200000
0945,20090929,157.10,159.40,157.10,158.70,201386
0952,20090929,0.33,0.33,0.33,0.33,10000
0959,20090929,0.225,0.231,0.225,0.226,5010000
0963,20090929,1.71,1.71,1.71,1.71,0
0966,20090929,21.15,21.50,20.70,20.80,3203200
0968,20090929,3.70,3.76,3.69,3.71,472000
0969,20090929,0.70,0.70,0.70,0.70,10000
0970,20090929,0.39,0.40,0.375,0.39,4614500
0978,20090929,0.185,0.185,0.178,0.183,810000
0979,20090929,0.60,0.60,0.60,0.60,0
0980,20090929,16.32,18.28,16.30,17.90,203000
0981,20090929,0.37,0.38,0.365,0.365,16849602
0982,20090929,3.30,3.65,3.30,3.65,508000
0983,20090929,10.10,10.34,10.10,10.30,811000
0984,20090929,13.28,13.28,13.28,13.28,100000
0985,20090929,0.242,0.25,0.24,0.245,3247689
0986,20090929,0.60,0.60,0.58,0.58,124000
0987,20090929,0.52,0.52,0.52,0.52,242000
0988,20090929,1.22,1.23,1.15,1.17,11226000
0989,20090929,0.153,0.16,0.15,0.16,1283000
0990,20090929,0.99,1.00,0.96,0.96,4764500
0991,20090929,4.12,4.21,4.10,4.13,16696430
0992,20090929,3.43,3.49,3.41,3.48,24124844
0993,20090929,0.20,0.209,0.20,0.205,818000
0995,20090929,4.60,4.68,4.58,4.60,1580000
0996,20090929,3.65,3.65,3.32,3.49,46080000
0997,20090929,1.60,1.60,1.60,1.60,0
0998,20090929,5.09,5.14,5.05,5.09,23375514
0999,20090929,0.79,0.81,0.78,0.81,670000
1000,20090929,3.80,3.80,3.80,3.80,29500
1001,20090929,0.51,0.57,0.50,0.54,68000
1003,20090929,0.395,0.405,0.375,0.39,16329000
1004,20090929,1.86,1.98,1.85,1.90,90400
1005,20090929,1.03,1.10,1.00,1.09,1378000
1008,20090929,4.48,4.48,4.48,4.40,8000
1010,20090929,0.30,0.30,0.30,0.30,0
1013,20090929,0.119,0.125,0.119,0.125,1950000
1031,20090929,0.275,0.285,0.27,0.275,12236000
1033,20090929,1.87,1.89,1.83,1.84,17392000
1036,20090929,8.35,8.35,8.35,8.35,0
1037,20090929,0.41,0.41,0.40,0.40,406000
1038,20090929,27.80,27.80,27.45,27.50,1139000
1041,20090929,0.035,0.036,0.032,0.033,115436000
1043,20090929,9.42,9.59,8.90,9.00,1824000
1044,20090929,44.30,46.00,44.20,46.00,2408628
1045,20090929,1.62,1.65,1.58,1.58,653000
1046,20090929,0.08,0.082,0.08,0.082,670000
1047,20090929,0.36,0.36,0.36,0.36,0
1049,20090929,1.63,1.65,1.63,1.65,12400
1050,20090929,0.54,0.54,0.54,0.54,50000
1051,20090929,0.445,0.455,0.435,0.445,95950000
1052,20090929,2.90,2.92,2.87,2.87,658000
1053,20090929,3.01,3.04,2.98,3.02,1138000
1055,20090929,2.51,2.54,2.49,2.51,8436230
1058,20090929,0.30,0.31,0.30,0.31,500000
1059,20090929,0.193,0.199,0.193,0.199,497311
1060,20090929,0.395,0.395,0.355,0.39,14809571
1062,20090929,0.193,0.193,0.193,0.193,0
1063,20090929,0.235,0.235,0.22,0.225,11063371
1064,20090929,0.60,0.63,0.60,0.63,30000
1065,20090929,2.00,2.03,1.99,1.99,1178000
1068,20090929,15.88,16.80,15.86,16.46,4053499
1070,20090929,3.90,4.24,3.86,4.17,9295093
1071,20090929,2.46,2.52,2.43,2.51,8674500
1072,20090929,42.15,43.40,41.60,41.85,1116401
1073,20090929,0.83,0.83,0.83,0.83,0
1076,20090929,0.295,0.295,0.295,0.295,0
1083,20090929,2.61,2.73,2.61,2.68,293000
1088,20090929,33.40,34.55,33.40,34.15,14505743
1093,20090929,4.32,4.37,4.31,4.34,2751848
1094,20090929,0.83,0.83,0.77,0.80,17252000
1097,20090929,1.01,1.01,0.98,0.98,106400
1098,20090929,5.75,5.89,5.75,5.87,308000
1099,20090929,19.32,19.92,19.20,19.50,24943538
1100,20090929,0.91,0.91,0.91,0.91,0
1104,20090929,0.56,0.56,0.53,0.53,940000
1105,20090929,0.51,0.58,0.48,0.58,3321000
1108,20090929,1.50,1.52,1.37,1.41,2918000
1109,20090929,16.84,17.20,16.84,17.12,8793000
1111,20090929,14.52,14.72,14.50,14.72,27000
1114,20090929,0.83,0.85,0.82,0.83,6298000
1116,20090929,0.82,0.82,0.75,0.76,644000
1118,20090929,0.31,0.31,0.31,0.31,0
1120,20090929,2.80,2.80,2.80,2.80,42000
1122,20090929,1.43,1.46,1.42,1.43,1246000
1123,20090929,0.47,0.485,0.47,0.47,70000
1124,20090929,0.61,0.62,0.60,0.61,3980000
1125,20090929,0.25,0.255,0.249,0.25,2096000
1126,20090929,0.465,0.48,0.42,0.435,2580000
1129,20090929,0.236,0.255,0.236,0.249,70752000
1130,20090929,0.141,0.141,0.139,0.14,7200000
1131,20090929,0.65,0.69,0.64,0.69,45000
1132,20090929,5.15,5.15,5.00,5.00,227000
1133,20090929,7.54,7.64,7.43,7.48,4086000
1135,20090929,11.82,12.00,11.70,11.70,569500
1136,20090929,3.61,3.61,3.46,3.50,214000
1137,20090929,2.50,2.65,2.46,2.50,1154797
1138,20090929,10.08,10.18,9.85,9.90,9348585
1139,20090929,0.149,0.149,0.149,0.149,0
1140,20090929,0.84,0.84,0.84,0.84,100000
1141,20090929,0.233,0.233,0.201,0.215,11832000
1142,20090929,0.047,0.048,0.045,0.045,87440000
1149,20090929,0.69,0.72,0.65,0.69,2500000
1155,20090929,2.62,2.66,2.43,2.53,2521000
1159,20090929,0.15,0.15,0.15,0.15,552000
1160,20090929,0.40,0.40,0.40,0.40,200000
1161,20090929,1.84,1.84,1.81,1.83,174000
1163,20090929,0.72,0.72,0.64,0.65,25906000
1164,20090929,0.169,0.17,0.161,0.164,3305000
1166,20090929,0.137,0.14,0.137,0.14,3190000
1168,20090929,1.95,1.96,1.89,1.94,34985752
1169,20090929,1.54,1.68,1.54,1.67,6496600
1170,20090929,0.80,0.80,0.80,0.80,0
1171,20090929,11.36,11.42,11.16,11.26,12544585
1172,20090929,0.218,0.218,0.205,0.209,4048000
1173,20090929,0.133,0.133,0.128,0.13,400000
1174,20090929,1.27,1.29,1.27,1.29,2618000
1175,20090929,7.60,7.60,7.60,7.60,0
1176,20090929,1.73,1.74,1.65,1.66,10638000
1177,20090929,1.90,1.92,1.84,1.84,1406333
1179,20090929,0.00,0.00,0.00,0.00,0
1180,20090929,0.025,0.026,0.025,0.026,17306000
1182,20090929,0.103,0.103,0.095,0.097,10380000
1184,20090929,0.95,0.95,0.95,0.95,10000
1185,20090929,0.73,0.75,0.71,0.71,20248000
1186,20090929,10.60,10.64,10.42,10.46,21358730
1187,20090929,1.15,1.20,1.00,1.01,80000
1188,20090929,0.20,0.34,0.20,0.335,141196384
1189,20090929,0.042,0.043,0.04,0.041,25790000
1191,20090929,0.168,0.168,0.162,0.162,2490000
1192,20090929,0.214,0.214,0.204,0.204,2460000
1193,20090929,6.50,6.61,6.36,6.36,2044000
1194,20090929,0.66,0.68,0.66,0.67,1220000
1195,20090929,0.41,0.41,0.41,0.41,20000
1196,20090929,0.365,0.37,0.365,0.365,212000
1198,20090929,1.05,1.05,1.03,1.06,774000
1199,20090929,11.60,11.78,11.60,11.68,4199445
1200,20090929,6.90,6.96,6.85,6.91,5753687
1201,20090929,1.81,1.83,1.77,1.81,372000
1202,20090929,1.46,1.49,1.46,1.49,484000
1203,20090929,1.02,1.19,1.02,1.13,24259900
1205,20090929,2.09,2.12,2.05,2.06,5490900
1207,20090929,0.78,0.79,0.76,0.78,20475338
1208,20090929,1.98,1.98,1.91,1.94,892000
1211,20090929,63.30,64.85,62.80,63.55,7595736
1212,20090929,11.54,11.78,11.50,11.70,544000
1213,20090929,0.40,0.40,0.40,0.40,0
1215,20090929,0.31,0.32,0.305,0.315,44040000
1217,20090929,0.063,0.063,0.062,0.062,2088000
1218,20090929,0.25,0.25,0.25,0.25,10000
1220,20090929,1.01,1.01,1.01,1.01,0
1221,20090929,2.41,2.41,2.41,2.41,0
1222,20090929,0.165,0.165,0.161,0.162,5088560
1223,20090929,0.33,0.34,0.33,0.335,414000
1224,20090929,4.28,4.32,4.18,4.24,7687100
1225,20090929,0.75,0.75,0.73,0.73,872000
1226,20090929,0.36,0.36,0.36,0.36,0
1227,20090929,0.073,0.075,0.07,0.072,1484000
1228,20090929,0.04,0.04,0.038,0.039,16120000
1229,20090929,1.28,1.28,1.27,1.31,100000
1234,20090929,3.72,3.75,3.37,3.40,53042000
1333,20090929,7.75,7.85,7.41,7.45,23701800
1338,20090929,3.10,3.13,3.09,3.12,5548000
1361,20090929,4.14,4.23,3.89,3.90,22311000
1368,20090929,3.72,3.81,3.69,3.69,1231500
1382,20090929,2.75,2.76,2.72,2.74,685000
1383,20090929,0.98,0.99,0.95,0.99,224000
1386,20090929,0.70,0.71,0.68,0.70,315000
1387,20090929,1.60,1.62,1.58,1.59,81380632
1388,20090929,3.60,3.68,3.60,3.66,135000
1389,20090929,2.08,2.09,1.99,2.00,6663400
1393,20090929,7.70,7.75,7.48,7.51,7871000
1398,20090929,5.81,5.99,5.81,5.94,294200896
1399,20090929,0.80,0.81,0.78,0.79,1168000
1618,20090929,5.44,5.48,5.22,5.32,189872000
1688,20090929,17.60,18.32,17.48,18.26,15184245
1766,20090929,4.70,4.70,4.38,4.43,42404896
1800,20090929,8.65,8.68,8.43,8.48,24229466
1808,20090929,0.32,0.32,0.315,0.315,610000
1812,20090929,5.20,5.30,5.01,5.16,1279373
1813,20090929,5.20,5.20,5.03,5.11,9826000
1818,20090929,13.18,13.30,12.88,13.20,5447171
1828,20090929,3.32,3.42,3.31,3.35,926000
1832,20090929,4.10,4.14,4.08,4.10,88000
1833,20090929,5.10,5.14,5.02,5.09,196000
1836,20090929,12.94,13.02,12.78,12.98,241000
1838,20090929,2.40,2.41,2.34,2.34,3153000
1862,20090929,43.65,45.05,43.65,44.75,7400
1868,20090929,3.51,3.59,3.48,3.53,1970000
1880,20090929,7.62,7.89,7.60,7.79,10076053
1881,20090929,1.38,1.42,1.37,1.41,4159000
1882,20090929,3.13,3.16,3.06,3.07,549000
1883,20090929,2.01,2.07,2.01,2.06,666300
1886,20090929,4.94,5.04,4.92,4.96,3519500
1888,20090929,5.03,5.03,4.88,4.89,948636
1889,20090929,0.71,0.71,0.70,0.70,1387500
1893,20090929,6.80,6.90,6.75,6.85,6984213
1898,20090929,10.20,10.32,10.10,10.26,14273458
1899,20090929,3.19,3.21,3.05,3.09,1117000
1919,20090929,9.53,9.55,9.33,9.48,32988012
1968,20090929,3.70,3.74,3.38,3.40,152347008
1991,20090929,0.72,0.75,0.72,0.75,27000
1997,20090929,2.22,2.27,2.17,2.20,878000
2000,20090929,0.82,0.85,0.81,0.83,4750000
2002,20090929,1.89,2.00,1.88,1.93,310500
2005,20090929,0.90,0.90,0.86,0.87,2811000
2006,20090929,2.19,2.19,2.15,2.15,1676000
2007,20090929,2.83,2.88,2.77,2.83,28061022
2009,20090929,7.99,8.08,7.82,7.88,17205120
2018,20090929,8.90,8.90,8.70,8.88,569440
2020,20090929,9.68,9.80,9.35,9.43,12045000
2028,20090929,0.60,0.65,0.60,0.65,250000
2038,20090929,5.05,5.13,5.01,5.04,7909709
2088,20090929,1.85,1.86,1.82,1.83,1468205
2288,20090929,2.53,2.57,2.50,2.50,2488000
2300,20090929,3.52,3.53,3.25,3.28,1544487
2302,20090929,8.90,8.99,8.90,8.99,30000
2307,20090929,2.70,2.80,2.62,2.66,5324000
2309,20090929,0.395,0.40,0.37,0.375,34398000
2310,20090929,0.48,0.48,0.455,0.47,250000
2312,20090929,0.146,0.147,0.133,0.135,932000
2313,20090929,7.45,8.19,7.45,8.12,3131000
2314,20090929,13.34,13.76,13.34,13.64,2151050
2317,20090929,0.68,0.68,0.68,0.68,28000
2319,20090929,19.96,20.10,19.68,19.76,4266800
2320,20090929,0.99,0.99,0.99,0.99,0
2322,20090929,0.14,0.14,0.14,0.14,0
2323,20090929,0.224,0.225,0.224,0.225,164000
2324,20090929,0.28,0.315,0.28,0.30,6530000
2326,20090929,0.08,0.08,0.08,0.08,0
2327,20090929,0.209,0.217,0.209,0.216,276000
2328,20090929,5.38,5.46,5.37,5.42,12794542
2330,20090929,1.06,1.08,1.06,1.08,196000
2332,20090929,1.59,1.62,1.59,1.60,4886000
2333,20090929,6.78,6.95,6.78,6.94,1952000
2336,20090929,0.07,0.07,0.07,0.07,0
2337,20090929,2.24,2.30,2.23,2.24,6034000
2338,20090929,39.25,40.40,39.20,40.05,1060352
2339,20090929,0.73,0.73,0.73,0.73,0
2340,20090929,0.80,0.81,0.80,0.81,91610
2341,20090929,1.92,1.92,1.90,1.90,68000
2342,20090929,8.21,8.43,7.93,8.03,9274686
2343,20090929,5.17,5.19,5.14,5.17,6202900
2345,20090929,1.31,1.31,1.28,1.30,2358000
2348,20090929,0.92,0.94,0.89,0.92,2898000
2349,20090929,0.149,0.154,0.148,0.149,25476000
2355,20090929,5.72,5.79,5.61,5.66,196000
2356,20090929,10.10,10.20,10.00,10.14,311200
2357,20090929,2.51,2.56,2.39,2.45,15293000
2358,20090929,0.94,0.94,0.94,0.94,0
2362,20090929,0.295,0.315,0.29,0.29,3200000
2366,20090929,1.58,1.60,1.57,1.57,438075
2368,20090929,2.18,2.23,2.16,2.18,576000
2369,20090929,0.90,0.98,0.88,0.97,50102000
2371,20090929,1.26,1.26,1.21,1.23,604000
2379,20090929,0.88,1.07,0.88,0.96,638000
2380,20090929,2.19,2.23,2.18,2.20,8246000
2382,20090929,0.85,0.89,0.85,0.87,1036000
2383,20090929,0.57,0.60,0.56,0.58,1010000
2387,20090929,11.00,11.00,10.96,10.96,124000
2388,20090929,17.06,17.20,17.02,17.12,13389144
2389,20090929,0.245,0.275,0.245,0.245,232000
2398,20090929,1.56,1.62,1.56,1.61,534000
2600,20090929,8.57,8.60,8.48,8.49,25602208
2618,20090929,0.90,0.96,0.90,0.96,221160
2626,20090929,2.25,2.27,2.21,2.22,6210000
2628,20090929,34.00,34.35,34.00,34.10,29364936
2633,20090929,1.50,1.50,1.50,1.50,0
2662,20090929,0.34,0.375,0.34,0.365,180000
2668,20090929,0.29,0.29,0.29,0.29,0
2678,20090929,0.84,0.84,0.84,0.84,100000
2688,20090929,15.10,15.46,15.10,15.24,966000
2689,20090929,9.65,9.85,9.60,9.80,11302639
2698,20090929,4.99,5.00,4.94,4.97,944500
2700,20090929,0.099,0.099,0.099,0.099,0
2722,20090929,1.36,1.38,1.34,1.35,4794000
2727,20090929,3.71,3.77,3.69,3.77,10990781
2728,20090929,0.77,0.77,0.77,0.77,0
2777,20090929,13.90,14.18,13.50,13.84,16169366
2778,20090929,3.18,3.20,3.14,3.19,10262205
2788,20090929,2.03,2.04,1.97,2.00,1046000
2800,20090929,21.30,21.55,21.30,21.45,4584541
2801,20090929,21.00,21.00,20.05,20.10,37200
2823,20090929,13.16,13.40,13.16,13.26,91415776
2825,20090929,17.02,17.02,17.02,17.02,400
2827,20090929,32.00,32.55,32.00,32.35,3017664
2833,20090929,210.80,213.00,210.80,212.40,35900
2836,20090929,16.00,16.00,15.50,15.50,250300
2848,20090929,353.40,353.40,353.40,353.40,0
2866,20090929,2.95,2.98,2.90,2.91,36876368
2868,20090929,2.79,2.82,2.73,2.79,6060600
2877,20090929,7.80,8.20,7.80,8.13,875000
2878,20090929,0.72,0.75,0.72,0.75,26770000
2880,20090929,3.26,3.30,3.20,3.24,2154000
2882,20090929,1.60,1.62,1.58,1.59,5020000
2883,20090929,7.20,7.43,7.20,7.33,6398776
2888,20090929,184.80,189.00,184.80,186.70,489166
2889,20090929,1.44,1.44,1.40,1.41,1222000
2898,20090929,0.96,0.98,0.96,0.98,480000
2899,20090929,7.59,7.69,7.50,7.56,15633216
3007,20090929,228.00,228.00,228.00,228.00,120
3015,20090929,816.50,816.50,816.50,816.50,0
3020,20090929,191.90,191.90,191.90,191.90,0
3024,20090929,21.45,21.60,21.40,21.40,66300
3036,20090929,117.50,117.60,117.40,117.50,8000
3087,20090929,424.20,427.80,424.00,427.80,1700
3300,20090929,1.27,1.29,1.25,1.28,378000
3303,20090929,0.83,0.84,0.81,0.84,120000
3308,20090929,12.26,14.10,12.26,13.56,5885000
3311,20090929,3.13,3.13,3.00,3.01,5374400
3313,20090929,2.02,2.04,2.01,2.02,490000
3318,20090929,1.36,1.36,1.36,1.36,80000
3322,20090929,0.93,0.94,0.92,0.93,302000
3323,20090929,18.48,18.54,18.30,18.38,4638638
3328,20090929,9.50,9.66,9.50,9.57,24931652
3330,20090929,2.80,2.83,2.78,2.79,1880000
3331,20090929,4.73,4.74,4.67,4.68,3892000
3335,20090929,0.68,0.68,0.68,0.68,300000
3336,20090929,6.38,6.54,6.38,6.42,2359000
3337,20090929,0.73,0.74,0.71,0.73,2930000
3339,20090929,4.51,4.60,4.34,4.36,9592000
3344,20090929,1.10,1.17,1.05,1.17,114000
3355,20090929,0.265,0.265,0.265,0.265,300000
3366,20090929,3.03,3.03,2.90,2.99,160000
3368,20090929,11.38,11.60,11.28,11.56,2463500
3377,20090929,7.20,7.32,7.17,7.28,13056027
3378,20090929,1.35,1.40,1.35,1.38,5062000
3382,20090929,3.00,3.00,2.93,3.00,1206000
3383,20090929,9.31,9.33,9.15,9.28,15190000
3389,20090929,2.10,2.13,2.09,2.12,6614000
3393,20090929,6.81,6.95,6.71,6.95,2243355
3398,20090929,1.14,1.15,1.10,1.14,1761000
3399,20090929,1.80,1.80,1.79,1.79,166000
3800,20090929,2.24,2.26,2.18,2.21,25745000
3808,20090929,8.99,8.99,8.90,8.92,561500
3813,20090929,1.21,1.22,1.20,1.20,3436000
3818,20090929,5.26,5.26,5.12,5.24,15438000
3823,20090929,0.25,0.25,0.25,0.25,52000
3828,20090929,1.11,1.15,1.11,1.14,26000
3833,20090929,4.05,4.13,3.98,3.99,2641000
3838,20090929,0.83,0.84,0.82,0.84,3780000
3868,20090929,2.84,2.88,2.72,2.72,2031000
3883,20090929,1.34,1.34,1.32,1.32,2341000
3888,20090929,7.21,7.32,7.07,7.30,10183000
3889,20090929,1.36,1.39,1.34,1.34,1364000
3898,20090929,13.48,13.50,13.12,13.22,2449000
3899,20090929,2.98,2.98,2.92,2.94,202000
3900,20090929,10.68,11.16,10.54,10.86,2781500
3918,20090929,1.02,1.05,1.02,1.04,1940000
3928,20090929,16.18,16.18,16.02,16.12,26000
3933,20090929,2.90,2.93,2.89,2.92,1854000
3938,20090929,0.57,0.60,0.57,0.60,4096000
3968,20090929,17.40,17.50,17.16,17.24,17156176
3983,20090929,4.27,4.27,4.12,4.19,2565381
3988,20090929,4.08,4.16,4.08,4.12,220777984
3989,20090929,1.81,1.90,1.78,1.83,11996000
3993,20090929,6.34,6.40,6.20,6.22,5153000
3998,20090929,1.29,1.29,1.27,1.28,9648000
3999,20090929,1.43,1.45,1.37,1.40,902000
8002,20090929,0.66,0.66,0.66,0.66,0
8003,20090929,0.26,0.26,0.25,0.255,1940000
8005,20090929,0.44,0.44,0.44,0.47,8000
8006,20090929,3.60,3.60,3.51,3.55,18000
8007,20090929,0.55,0.55,0.55,0.55,0
8008,20090929,0.89,0.91,0.89,0.90,207000
8009,20090929,0.89,0.97,0.86,0.92,2900000
8010,20090929,0.015,0.015,0.015,0.015,0
8011,20090929,0.07,0.07,0.068,0.069,1640000
8013,20090929,0.145,0.145,0.145,0.145,30000
8015,20090929,0.81,0.81,0.81,0.81,0
8016,20090929,1.44,1.44,1.44,1.44,0
8017,20090929,0.187,0.198,0.185,0.187,19275000
8019,20090929,0.097,0.104,0.097,0.097,135000
8021,20090929,0.165,0.165,0.165,0.165,890000
8022,20090929,0.46,0.465,0.46,0.46,24000
8025,20090929,0.73,0.73,0.69,0.72,2224000
8026,20090929,0.32,0.32,0.31,0.32,314000
8028,20090929,0.088,0.088,0.088,0.088,0
8029,20090929,0.74,0.78,0.74,0.75,1310000
8032,20090929,0.155,0.158,0.153,0.153,870000
8033,20090929,0.195,0.199,0.192,0.199,156000
8035,20090929,0.55,0.56,0.53,0.54,13656000
8037,20090929,0.20,0.20,0.20,0.20,0
8041,20090929,0.26,0.265,0.24,0.24,3680000
8042,20090929,0.00,0.00,0.00,0.00,0
8043,20090929,0.23,0.255,0.224,0.255,272000
8045,20090929,0.29,0.29,0.29,0.29,780000
8046,20090929,0.69,0.69,0.65,0.66,5442000
8047,20090929,0.134,0.144,0.134,0.144,280000
8048,20090929,0.098,0.098,0.098,0.098,0
8049,20090929,0.35,0.36,0.345,0.36,128000
8050,20090929,0.20,0.20,0.20,0.217,182000
8051,20090929,0.20,0.20,0.186,0.194,1208000
8052,20090929,2.03,2.03,2.03,2.03,0
8053,20090929,0.22,0.24,0.22,0.228,1570000
8055,20090929,0.088,0.088,0.08,0.084,5072000
8058,20090929,3.88,3.92,3.82,3.82,160000
8060,20090929,0.103,0.11,0.103,0.109,620000
8061,20090929,0.084,0.084,0.084,0.084,20000
8063,20090929,0.67,0.68,0.65,0.68,84700
8065,20090929,0.445,0.445,0.445,0.445,0
8067,20090929,0.00,0.00,0.00,0.00,0
8068,20090929,0.094,0.094,0.094,0.094,0
8069,20090929,11.40,11.60,11.30,11.30,60000
8070,20090929,0.50,0.51,0.50,0.51,2008000
8071,20090929,0.152,0.155,0.151,0.153,3510000
8075,20090929,0.11,0.11,0.103,0.103,315000
8076,20090929,0.28,0.28,0.28,0.28,0
8078,20090929,0.71,0.71,0.71,0.71,0
8079,20090929,1.21,1.21,0.88,0.90,8055080
8080,20090929,0.80,0.80,0.80,0.80,0
8081,20090929,1.88,1.88,1.88,1.88,0
8082,20090929,0.13,0.13,0.13,0.13,0
8083,20090929,0.085,0.085,0.085,0.085,2180000
8086,20090929,0.114,0.114,0.114,0.114,0
8088,20090929,0.19,0.19,0.18,0.185,659600
8089,20090929,0.88,0.89,0.86,0.88,438000
8090,20090929,0.00,0.00,0.00,0.00,0
8091,20090929,0.185,0.185,0.185,0.185,0
8092,20090929,0.062,0.062,0.06,0.062,912000
8095,20090929,0.36,0.36,0.36,0.36,105000
8096,20090929,0.79,0.81,0.78,0.81,170000
8100,20090929,0.107,0.107,0.107,0.107,0
8101,20090929,0.00,0.00,0.00,0.00,0
8102,20090929,0.84,0.88,0.83,0.87,1424000
8103,20090929,0.295,0.295,0.295,0.295,0
8106,20090929,0.22,0.22,0.22,0.22,0
8108,20090929,0.126,0.126,0.126,0.126,1112000
8109,20090929,0.116,0.116,0.116,0.116,0
8110,20090929,0.108,0.108,0.108,0.108,0
8111,20090929,0.56,0.64,0.56,0.58,19255000
8112,20090929,0.76,0.76,0.76,0.76,0
8115,20090929,0.19,0.19,0.19,0.19,0
8116,20090929,0.295,0.295,0.265,0.28,41465000
8117,20090929,0.226,0.227,0.213,0.22,1148615
8118,20090929,1.35,1.35,1.35,1.35,0
8119,20090929,0.16,0.16,0.16,0.16,100000
8120,20090929,0.048,0.048,0.048,0.048,0
8123,20090929,0.22,0.222,0.22,0.222,1014000
8126,20090929,0.216,0.216,0.216,0.216,200000
8128,20090929,0.075,0.077,0.073,0.075,10216000
8129,20090929,0.083,0.084,0.082,0.084,9420000
8130,20090929,0.28,0.28,0.28,0.28,0
8131,20090929,0.295,0.295,0.295,0.295,0
8136,20090929,0.365,0.375,0.36,0.365,3928000
8137,20090929,0.68,0.71,0.68,0.71,128000
8139,20090929,0.113,0.113,0.113,0.113,0
8141,20090929,0.00,0.00,0.00,0.00,0
8143,20090929,0.055,0.055,0.054,0.055,1720000
8148,20090929,0.31,0.31,0.31,0.31,0
8149,20090929,1.40,1.40,1.40,1.40,0
8150,20090929,0.08,0.08,0.08,0.08,0
8151,20090929,0.24,0.24,0.24,0.24,0
8153,20090929,0.385,0.395,0.37,0.38,4390000
8155,20090929,0.15,0.159,0.145,0.155,2822706
8158,20090929,0.25,0.25,0.245,0.245,3035000
8167,20090929,0.10,0.10,0.099,0.099,740000
8169,20090929,0.14,0.157,0.14,0.157,170000
8171,20090929,0.117,0.117,0.117,0.117,0
8172,20090929,0.09,0.09,0.09,0.09,220000
8173,20090929,0.095,0.098,0.092,0.096,8320000
8175,20090929,0.13,0.13,0.13,0.13,0
8176,20090929,0.78,0.80,0.74,0.77,820000
8178,20090929,0.101,0.101,0.101,0.101,0
8180,20090929,1.56,1.56,1.56,1.56,0
8182,20090929,0.72,0.74,0.72,0.72,2834000
8186,20090929,0.13,0.134,0.13,0.133,1280000
8188,20090929,0.345,0.345,0.345,0.345,0
8189,20090929,0.46,0.46,0.455,0.455,300000
8190,20090929,0.11,0.11,0.11,0.11,0
8192,20090929,0.17,0.182,0.17,0.175,3280000
8196,20090929,0.58,0.58,0.54,0.57,40000
8197,20090929,0.121,0.121,0.121,0.121,0
8198,20090929,0.30,0.30,0.30,0.30,8000
8199,20090929,25.25,25.30,25.05,25.30,492300
8200,20090929,0.024,0.025,0.023,0.023,60815564
8201,20090929,0.00,0.00,0.00,0.00,0
8202,20090929,0.067,0.068,0.065,0.065,7920000
8203,20090929,1.03,1.06,1.02,1.04,6820000
8205,20090929,0.28,0.28,0.28,0.28,0
8206,20090929,1.10,1.26,1.08,1.14,1024000
8208,20090929,1.07,1.08,1.07,1.07,24000
8210,20090929,0.315,0.315,0.315,0.315,0
8211,20090929,0.077,0.077,0.077,0.077,0
8212,20090929,0.30,0.30,0.29,0.29,180000
8213,20090929,0.072,0.072,0.072,0.072,0
8216,20090929,0.51,0.51,0.51,0.51,0
8217,20090929,3.60,3.60,3.55,3.72,5000
8220,20090929,0.10,0.102,0.098,0.10,10768000
8221,20090929,0.92,0.93,0.89,0.90,905000
8222,20090929,0.00,0.00,0.00,0.00,0
8225,20090929,0.465,0.54,0.46,0.54,175000
8226,20090929,0.249,0.249,0.249,0.249,0
8227,20090929,0.22,0.22,0.22,0.22,0
8233,20090929,0.15,0.15,0.14,0.146,2224000
8247,20090929,2.38,2.38,2.38,2.38,0
8250,20090929,0.173,0.177,0.166,0.17,8170000
8251,20090929,0.52,0.54,0.52,0.54,154000
8253,20090929,0.225,0.227,0.205,0.213,2110000
8258,20090929,0.135,0.135,0.135,0.135,0
8259,20090929,0.33,0.34,0.33,0.34,2010000
8262,20090929,3.10,3.10,3.10,3.10,0
8266,20090929,0.111,0.111,0.111,0.111,0
8270,20090929,0.345,0.345,0.345,0.345,50000
8271,20090929,0.25,0.255,0.25,0.255,316000
8272,20090929,0.69,0.69,0.66,0.67,3010000
8273,20090929,0.81,0.81,0.81,0.81,0
8277,20090929,11.56,11.70,11.42,11.46,619000
8279,20090929,0.39,0.39,0.39,0.39,4000
8285,20090929,1.82,1.82,1.73,1.77,618400
8286,20090929,0.59,0.59,0.59,0.59,0
8287,20090929,5.22,5.22,5.22,5.50,15000
8290,20090929,1.20,1.20,1.20,1.20,0
8292,20090929,0.54,0.56,0.54,0.56,308000
8293,20090929,0.50,0.50,0.50,0.50,0
8296,20090929,2.07,2.13,1.98,1.99,11922000
8298,20090929,0.285,0.285,0.285,0.285,0
8299,20090929,0.129,0.135,0.129,0.129,14052000
8301,20090929,0.30,0.31,0.30,0.30,544000
8306,20090929,0.30,0.30,0.29,0.30,8757500
8310,20090929,0.00,0.00,0.00,0.00,0
8313,20090929,0.00,0.00,0.00,0.00,0
8317,20090929,0.078,0.086,0.078,0.084,610000
8319,20090929,1.60,1.60,1.60,1.60,0
8325,20090929,0.53,0.53,0.53,0.54,30000
8329,20090929,1.63,1.63,1.53,1.54,320000
8331,20090929,1.20,1.20,1.13,1.18,884000
8340,20090929,0.15,0.15,0.15,0.15,0
8348,20090929,1.19,1.19,1.15,1.18,162000
DJI,20090929,9663.23,9823.67,9663.23,9789.36,163782192
HSI,20090929,20889.811,21087.25,20889.811,21013.17,0