0002,20091016,52.75,52.80,52.25,52.60,3036137
0003,20091016,19.88,19.88,19.68,19.70,3825751
0004,20091016,40.10,40.10,38.80,39.40,6215097
0005,20091016,90.10,90.45,89.30,90.20,16645074
0006,20091016,42.35,42.35,42.10,42.30,2137529
0007,20091016,0.55,0.67,0.55,0.67,3392000
0008,20091016,1.98,1.99,1.97,1.98,10127357
0009,20091016,0.224,0.24,0.218,0.237,8788000
0010,20091016,38.20,38.55,37.75,37.80,2747000
0011,20091016,113.00,113.00,110.60,111.20,3078683
0012,20091016,53.05,54.60,52.95,53.55,2504770
0013,20091016,55.00,55.40,54.75,55.00,7157015
0014,20091016,22.10,22.20,21.85,21.95,2167383
0015,20091016,0.66,0.67,0.65,0.67,450000
0016,20091016,117.10,119.80,117.10,119.10,3340146
0017,20091016,16.70,16.86,16.62,16.72,6513090
0018,20091016,0.94,0.95,0.93,0.94,780400
0019,20091016,94.20,94.70,93.30,93.60,1778591
0020,20091016,25.05,25.05,24.20,24.30,368500
0021,20091016,0.90,0.94,0.90,0.91,917988
0022,20091016,0.123,0.126,0.121,0.123,1284000
0023,20091016,29.65,29.70,29.00,29.25,2639298
0024,20091016,0.355,0.40,0.355,0.385,147083008
0025,20091016,5.60,5.61,5.52,5.54,58000
0026,20091016,57.50,58.45,57.50,58.00,600
0027,20091016,3.45,3.45,3.37,3.39,9447220
0028,20091016,4.99,5.14,4.95,5.12,953200
0029,20091016,1.51,1.58,1.51,1.58,48000
0030,20091016,2.93,2.93,2.93,2.93,0
0031,20091016,1.21,1.31,1.20,1.30,65957088
0032,20091016,7.70,7.85,7.65,7.83,203000
0033,20091016,1.08,1.08,1.08,1.08,0
0034,20091016,8.18,8.18,8.12,8.14,353000
0035,20091016,2.45,2.45,2.37,2.41,2351457
0036,20091016,1.08,1.08,1.03,1.04,30000
0037,20091016,0.24,0.24,0.24,0.24,0
0038,20091016,3.20,3.25,3.14,3.16,3996000
0039,20091016,0.355,0.355,0.345,0.36,186000
0040,20091016,0.89,0.89,0.87,0.87,470000
0041,20091016,21.20,21.25,20.70,21.05,939778
0042,20091016,1.71,1.74,1.64,1.67,658000
0043,20091016,0.385,0.44,0.375,0.405,30264000
0044,20091016,94.20,95.80,94.20,95.65,150600
0045,20091016,10.30,10.40,10.20,10.28,1291100
0046,20091016,1.26,1.27,1.26,1.27,50000
0047,20091016,0.30,0.30,0.29,0.29,256000
0048,20091016,0.66,0.66,0.66,0.66,0
0049,20091016,5.30,5.50,5.30,5.45,371196
0050,20091016,6.45,6.45,6.40,6.45,48000
0051,20091016,6.36,6.36,6.34,6.34,13000
0052,20091016,6.56,6.60,6.56,6.60,24000
0053,20091016,84.50,86.80,84.50,86.60,80000
0054,20091016,23.35,23.65,23.35,23.45,1661000
0055,20091016,0.199,0.205,0.196,0.198,16860000
0056,20091016,1.18,1.20,1.18,1.19,632000
0057,20091016,2.40,2.40,2.39,2.40,293128
0058,20091016,0.20,0.20,0.20,0.20,0
0059,20091016,0.44,0.44,0.43,0.435,678000
0060,20091016,0.84,0.84,0.84,0.88,10000
0061,20091016,2.95,2.95,2.90,2.92,843000
0062,20091016,21.90,22.05,21.70,21.80,113200
0063,20091016,0.181,0.21,0.181,0.198,4393000
0064,20091016,0.435,0.44,0.43,0.44,19424000
0065,20091016,0.71,0.71,0.71,0.71,124000
0066,20091016,28.10,28.25,27.75,27.85,4108452
0067,20091016,3.08,3.13,3.04,3.13,19979000
0068,20091016,3.56,3.56,3.56,3.56,0
0069,20091016,15.60,15.88,14.96,15.52,1659000
0070,20091016,0.14,0.14,0.13,0.13,2195000
0071,20091016,8.31,8.31,8.30,8.31,18000
0072,20091016,1.28,1.29,1.25,1.27,666000
0074,20091016,2.60,2.68,2.54,2.63,6955000
0075,20091016,1.43,1.44,1.43,1.43,106000
0076,20091016,0.042,0.044,0.041,0.044,51146000
0077,20091016,1.20,1.20,1.20,1.20,160000
0078,20091016,2.76,2.81,2.71,2.80,2820772
0079,20091016,0.365,0.365,0.36,0.385,108000
0080,20091016,0.00,0.00,0.00,0.00,0
0081,20091016,5.71,5.82,5.71,5.82,911000
0082,20091016,1.66,1.69,1.63,1.64,30680000
0083,20091016,15.20,15.20,14.96,15.12,5918197
0084,20091016,0.55,0.56,0.55,0.56,329176
0085,20091016,0.96,0.99,0.88,0.96,1672000
0086,20091016,5.83,6.00,5.83,5.95,180898
0087,20091016,17.46,17.46,17.36,17.40,202500
0088,20091016,4.45,4.50,4.40,4.44,487000
0089,20091016,2.91,2.91,2.86,2.88,186150
0090,20091016,2.15,2.18,2.06,2.10,1622000
0091,20091016,0.101,0.101,0.098,0.10,22206000
0092,20091016,0.29,0.295,0.28,0.295,16974704
0093,20091016,1.10,1.11,1.09,1.11,180000
0094,20091016,2.24,2.33,2.21,2.21,1164000
0095,20091016,0.265,0.28,0.265,0.28,80000
0096,20091016,153.50,153.50,153.50,153.50,0
0097,20091016,0.61,0.61,0.60,0.61,1321000
0098,20091016,1.77,1.85,1.74,1.79,59000
0099,20091016,1.07,1.07,1.03,1.07,380000
0100,20091016,3.47,3.48,3.46,3.48,291990
0101,20091016,29.00,29.00,28.30,28.80,14925033
0102,20091016,1.50,1.50,1.50,1.60,4000
0103,20091016,0.80,0.80,0.79,0.80,440000
0104,20091016,0.75,0.75,0.75,0.75,0
0105,20091016,16.86,16.86,16.86,16.86,0
0106,20091016,0.31,0.31,0.305,0.305,100000
0107,20091016,3.31,3.31,3.20,3.21,3200000
0108,20091016,3.80,3.88,3.80,3.88,946000
0109,20091016,0.92,0.95,0.90,0.92,1050272
0110,20091016,0.37,0.375,0.37,0.375,166000
0111,20091016,1.90,1.90,1.84,1.87,830000
0112,20091016,1.54,1.54,1.54,1.54,110000
0113,20091016,3.67,3.67,3.62,3.62,468500
0114,20091016,0.84,0.84,0.84,0.84,10000
0115,20091016,0.12,0.12,0.12,0.12,0
0116,20091016,7.50,7.51,7.47,7.47,318000
0117,20091016,0.58,0.66,0.58,0.63,112000
0118,20091016,0.57,0.60,0.57,0.60,234000
0119,20091016,9.76,10.10,9.40,9.42,46558500
0120,20091016,0.242,0.242,0.242,0.242,0
0121,20091016,0.125,0.136,0.125,0.13,5070000
0122,20091016,0.395,0.395,0.395,0.395,225000
0123,20091016,1.38,1.38,1.38,1.38,0
0124,20091016,1.31,1.31,1.25,1.30,362800
0125,20091016,2.63,2.64,2.62,2.64,140000
0126,20091016,1.27,1.27,1.20,1.21,982000
0127,20091016,13.80,14.10,13.78,14.02,1057000
0128,20091016,0.335,0.335,0.335,0.335,516000
0129,20091016,0.96,0.97,0.96,0.97,650588
0130,20091016,0.80,0.85,0.80,0.85,996000
0131,20091016,2.31,2.35,2.30,2.31,140000
0132,20091016,0.182,0.183,0.182,0.183,258000
0133,20091016,16.88,17.00,16.58,16.70,143803
0135,20091016,7.75,7.91,7.64,7.66,31076300
0136,20091016,1.14,1.16,1.10,1.12,1920400
0137,20091016,2.42,2.42,2.41,2.42,33000
0138,20091016,0.97,0.99,0.97,0.98,380345
0139,20091016,0.131,0.131,0.125,0.128,7780000
0140,20091016,0.15,0.15,0.15,0.15,0
0141,20091016,0.85,0.85,0.85,0.85,0
0142,20091016,5.01,5.05,4.82,4.83,2488311
0143,20091016,0.067,0.067,0.055,0.06,9650000
0144,20091016,26.85,26.95,26.15,26.30,4513094
0145,20091016,1.85,1.85,1.84,1.85,576000
0146,20091016,1.63,1.63,1.63,1.63,10000
0147,20091016,1.08,1.11,1.08,1.11,2295000
0148,20091016,30.30,31.70,30.05,31.15,1875750
0149,20091016,0.173,0.175,0.164,0.165,46610000
0151,20091016,4.46,4.52,4.46,4.50,22972000
0152,20091016,0.55,0.56,0.54,0.55,20147500
0154,20091016,1.01,1.01,0.98,1.00,1018000
0155,20091016,0.098,0.10,0.096,0.097,14045000
0156,20091016,0.16,0.161,0.158,0.159,4554000
0157,20091016,1.36,1.36,1.36,1.36,0
0158,20091016,66.30,66.30,66.00,66.00,2000
0159,20091016,1.23,1.23,1.22,1.22,226400
0160,20091016,2.57,2.57,2.51,2.57,393100
0161,20091016,2.01,2.01,1.93,1.98,934000
0162,20091016,0.26,0.26,0.25,0.25,1050000
0163,20091016,1.37,1.41,1.37,1.38,1136000
0164,20091016,0.265,0.27,0.26,0.26,3315000
0165,20091016,18.96,19.10,18.62,18.76,2664870
0166,20091016,0.32,0.32,0.31,0.31,25432000
0167,20091016,0.208,0.208,0.203,0.203,700000
0168,20091016,31.00,31.70,31.00,31.40,648000
0169,20091016,0.365,0.365,0.365,0.365,2000
0170,20091016,5.11,5.11,5.10,5.11,60000
0171,20091016,1.32,1.33,1.31,1.31,941000
0172,20091016,0.52,0.52,0.495,0.51,1190000
0173,20091016,2.61,2.64,2.54,2.55,7037000
0174,20091016,0.66,0.66,0.63,0.63,200000
0175,20091016,2.70,2.70,2.57,2.68,104575000
0176,20091016,0.20,0.205,0.197,0.198,1236000
0177,20091016,6.40,6.42,6.32,6.38,10194131
0178,20091016,3.70,3.89,3.66,3.88,6790665
0179,20091016,3.57,3.58,3.42,3.45,8833500
0180,20091016,0.39,0.395,0.39,0.395,50000
0181,20091016,0.47,0.47,0.47,0.475,40000
0182,20091016,0.74,0.78,0.74,0.77,182050000
0183,20091016,4.90,4.90,4.90,4.90,0
0184,20091016,3.85,3.90,3.84,3.90,172000
0185,20091016,0.084,0.086,0.083,0.085,3800000
0186,20091016,0.61,0.65,0.45,0.62,1142000
0187,20091016,1.83,1.86,1.83,1.86,22000
0188,20091016,0.166,0.171,0.166,0.171,34000
0189,20091016,0.84,0.84,0.82,0.83,654000
0190,20091016,0.65,0.65,0.63,0.64,11394139
0191,20091016,0.42,0.425,0.415,0.425,451000
0192,20091016,0.01,0.01,0.01,0.01,0
0193,20091016,0.041,0.042,0.041,0.042,18330000
0194,20091016,6.89,6.94,6.89,6.90,256200
0195,20091016,2.31,2.32,2.30,2.31,700000
0196,20091016,1.68,1.74,1.67,1.73,29524000
0197,20091016,0.52,0.53,0.51,0.52,15906000
0198,20091016,0.275,0.29,0.275,0.29,9706096
0199,20091016,1.12,1.16,1.10,1.14,442000
0200,20091016,4.70,4.74,4.39,4.44,27224000
0201,20091016,0.132,0.133,0.13,0.13,950000
0202,20091016,0.088,0.088,0.084,0.085,49325000
0203,20091016,3.83,3.87,3.68,3.70,54897436
0204,20091016,1.56,1.56,1.51,1.52,152000
0205,20091016,0.185,0.193,0.181,0.19,1872000
0207,20091016,0.84,0.94,0.84,0.90,44000
0208,20091016,1.41,1.42,1.40,1.40,4905000
0209,20091016,0.58,0.65,0.58,0.63,3972000
0210,20091016,6.12,6.17,6.00,6.01,2510000
0211,20091016,0.016,0.016,0.016,0.016,0
0212,20091016,10.50,10.50,10.50,10.50,0
0213,20091016,0.445,0.445,0.425,0.44,148000
0214,20091016,0.88,0.90,0.88,0.88,115289
0215,20091016,1.33,1.34,1.32,1.34,1308010
0216,20091016,0.98,1.00,0.98,1.00,36000
0217,20091016,0.56,0.57,0.55,0.56,1732000
0218,20091016,3.78,3.78,3.65,3.66,775000
0219,20091016,0.74,0.74,0.74,0.74,0
0220,20091016,4.38,4.42,4.34,4.40,3840000
0221,20091016,0.24,0.241,0.235,0.238,51176000
0222,20091016,3.40,3.40,3.33,3.34,300000
0223,20091016,0.435,0.435,0.435,0.435,0
0224,20091016,0.54,0.54,0.54,0.54,0
0225,20091016,4.65,4.65,4.54,4.60,20000
0226,20091016,2.68,2.68,2.59,2.62,420000
0227,20091016,1.07,1.07,1.05,1.06,1728000
0228,20091016,0.53,0.53,0.49,0.50,50864000
0229,20091016,0.58,0.65,0.58,0.63,252000
0230,20091016,2.08,2.23,2.06,2.20,50425044
0231,20091016,0.135,0.14,0.135,0.137,460000
0232,20091016,0.27,0.27,0.26,0.265,21114000
0233,20091016,0.98,1.05,0.97,1.00,106350000
0234,20091016,0.128,0.132,0.128,0.132,2776000
0235,20091016,0.37,0.37,0.37,0.37,0
0236,20091016,1.09,1.09,1.09,1.10,20000
0237,20091016,4.14,4.14,4.14,4.14,0
0239,20091016,1.41,1.46,1.41,1.46,207500
0240,20091016,0.25,0.265,0.245,0.255,2310000
0241,20091016,0.202,0.212,0.202,0.208,1842000
0242,20091016,5.42,5.49,5.06,5.10,25871310
0243,20091016,0.295,0.30,0.295,0.295,50000
0244,20091016,0.265,0.285,0.265,0.275,2409000
0245,20091016,0.111,0.112,0.107,0.109,52082000
0246,20091016,10.46,10.46,10.08,10.18,6990800
0247,20091016,32.80,32.80,32.80,32.80,0
0248,20091016,0.228,0.228,0.228,0.231,12000
0250,20091016,0.046,0.046,0.043,0.045,3405000
0251,20091016,3.60,3.60,3.59,3.60,158000
0252,20091016,1.80,1.80,1.80,1.80,0
0253,20091016,0.90,0.90,0.90,0.90,20000
0254,20091016,0.18,0.18,0.179,0.18,400000
0255,20091016,3.89,3.92,3.85,3.90,68000
0256,20091016,0.84,0.84,0.81,0.82,7905000
0257,20091016,3.42,3.44,3.29,3.35,5320000
0258,20091016,3.67,3.95,3.66,3.90,5086801
0259,20091016,0.60,0.60,0.60,0.60,30000
0260,20091016,0.25,0.26,0.25,0.255,1330000
0261,20091016,0.01,0.01,0.01,0.01,16880000
0262,20091016,0.53,0.55,0.53,0.55,117000
0263,20091016,0.192,0.193,0.188,0.188,13028000
0264,20091016,0.50,0.52,0.50,0.52,384000
0265,20091016,0.47,0.47,0.47,0.47,0
0266,20091016,6.45,6.45,6.45,6.45,6000
0267,20091016,21.30,21.30,20.60,20.85,2694011
0268,20091016,1.51,1.52,1.48,1.50,3932000
0269,20091016,0.13,0.133,0.13,0.132,8900000
0270,20091016,4.12,4.18,4.05,4.08,7646120
0271,20091016,0.59,0.59,0.59,0.59,0
0272,20091016,4.64,4.71,4.61,4.62,10554993
0273,20091016,1.07,1.08,1.03,1.07,9001040
0274,20091016,0.345,0.35,0.33,0.35,24900000
0275,20091016,0.465,0.47,0.465,0.465,194864
0276,20091016,3.14,3.21,3.03,3.10,16667385
0277,20091016,3.30,3.30,3.30,3.30,0
0278,20091016,2.27,2.27,2.27,2.27,0
0279,20091016,0.69,0.73,0.68,0.69,2231800
0280,20091016,0.80,0.82,0.79,0.82,722000
0281,20091016,0.30,0.345,0.30,0.33,7338000
0282,20091016,1.00,1.01,1.00,1.00,472200
0283,20091016,3.11,3.15,3.11,3.12,46000
0285,20091016,4.80,4.92,4.74,4.84,12456000
0286,20091016,0.335,0.335,0.325,0.335,1554000
0287,20091016,3.58,3.58,3.58,3.58,0
0288,20091016,0.81,0.81,0.72,0.78,1735000
0289,20091016,10.76,10.76,10.64,10.70,82000
0290,20091016,0.40,0.40,0.40,0.40,0
0291,20091016,26.25,26.25,25.35,25.85,5287375
0292,20091016,0.40,0.41,0.40,0.41,162061
0293,20091016,13.64,13.66,13.04,13.34,7442583
0294,20091016,1.56,1.56,1.55,1.55,71000
0295,20091016,0.039,0.047,0.039,0.043,197152000
0296,20091016,0.89,0.90,0.86,0.86,360000
0297,20091016,3.85,3.85,3.72,3.76,9077000
0298,20091016,0.405,0.405,0.405,0.405,1518000
0299,20091016,0.91,0.94,0.90,0.94,2154000
0300,20091016,6.32,6.32,6.13,6.18,584000
0302,20091016,76.00,76.00,75.05,75.25,212300
0303,20091016,68.30,68.30,67.60,67.60,144600
0304,20091016,1.50,1.50,1.50,1.50,0
0305,20091016,0.78,0.85,0.78,0.81,140000
0306,20091016,1.15,1.15,1.08,1.08,20000
0307,20091016,0.122,0.124,0.121,0.124,2452000
0308,20091016,1.59,1.59,1.55,1.57,10469787
0309,20091016,0.255,0.255,0.245,0.245,234000
0310,20091016,0.90,0.90,0.90,0.90,0
0311,20091016,0.75,0.77,0.75,0.75,2001000
0313,20091016,0.415,0.42,0.405,0.415,7890000
0315,20091016,6.13,6.13,5.94,6.00,37000
0316,20091016,39.85,40.85,39.85,40.65,484000
0317,20091016,14.98,14.98,14.22,14.32,1015000
0318,20091016,0.142,0.142,0.136,0.139,26895000
0319,20091016,1.65,1.67,1.61,1.65,654000
0320,20091016,0.70,0.70,0.70,0.70,30000
0321,20091016,7.00,7.15,7.00,7.10,5520000
0322,20091016,17.50,17.50,17.12,17.38,3034000
0323,20091016,5.15,5.15,4.97,5.04,15229000
0326,20091016,0.178,0.182,0.173,0.175,23983000
0328,20091016,2.52,2.58,2.51,2.58,124000
0329,20091016,0.148,0.149,0.146,0.149,522000
0330,20091016,56.30,56.30,55.20,55.75,4106235
0332,20091016,0.115,0.115,0.111,0.112,3120000
0333,20091016,0.50,0.50,0.49,0.50,1446000
0334,20091016,0.25,0.25,0.24,0.243,5590000
0335,20091016,0.99,0.99,0.98,0.98,28000
0336,20091016,7.58,7.65,7.41,7.51,5618609
0337,20091016,4.20,4.25,4.14,4.25,438000
0338,20091016,3.33,3.37,3.25,3.34,20978988
0339,20091016,0.39,0.39,0.375,0.38,20000
0340,20091016,0.32,0.32,0.31,0.31,19571000
0341,20091016,18.10,18.20,17.80,17.90,2528000
0342,20091016,1.03,1.08,1.03,1.04,10379000
0343,20091016,0.395,0.41,0.395,0.40,237800
0345,20091016,4.77,4.79,4.70,4.75,328000
0346,20091016,0.65,0.72,0.64,0.71,94369000
0347,20091016,16.12,16.20,15.74,15.90,18058826
0348,20091016,0.385,0.39,0.34,0.37,27184000
0349,20091016,18.88,18.88,18.40,18.54,353042
0350,20091016,2.50,2.50,2.41,2.44,1572000
0351,20091016,0.164,0.164,0.152,0.155,53863000
0352,20091016,0.345,0.345,0.345,0.345,0
0353,20091016,0.127,0.127,0.127,0.127,0
0355,20091016,0.44,0.44,0.425,0.435,2352150
0356,20091016,0.48,0.48,0.48,0.48,0
0357,20091016,5.80,5.80,5.51,5.53,92000
0358,20091016,18.74,18.90,18.38,18.54,13131267
0359,20091016,0.73,0.76,0.73,0.73,2968000
0360,20091016,1.82,1.82,1.78,1.82,272205
0361,20091016,0.37,0.37,0.355,0.355,108000
0362,20091016,0.174,0.185,0.174,0.177,47120000
0363,20091016,39.25,39.40,37.65,37.95,2772300
0364,20091016,0.355,0.38,0.355,0.375,4717000
0365,20091016,0.197,0.197,0.197,0.197,0
0366,20091016,4.00,4.00,3.89,3.91,654000
0367,20091016,0.70,0.70,0.69,0.69,1517357
0368,20091016,3.88,3.88,3.71,3.79,5357500
0369,20091016,2.43,2.65,2.43,2.65,1092000
0370,20091016,0.039,0.039,0.039,0.039,0
0371,20091016,1.80,1.80,1.73,1.75,3148000
0372,20091016,0.435,0.44,0.435,0.435,687013
0373,20091016,18.50,18.50,18.32,18.32,10000
0374,20091016,1.70,1.72,1.67,1.69,1550000
0375,20091016,4.90,4.90,4.90,4.90,16000
0376,20091016,0.10,0.10,0.10,0.10,0
0377,20091016,0.81,0.81,0.76,0.76,56000
0378,20091016,1.69,1.69,1.69,1.69,0
0379,20091016,0.315,0.33,0.315,0.325,970000
0380,20091016,0.054,0.059,0.054,0.059,26060000
0381,20091016,0.35,0.36,0.335,0.35,32800000
0382,20091016,0.29,0.29,0.28,0.285,4472000
0383,20091016,1.27,1.35,1.27,1.35,128001
0384,20091016,3.20,3.45,3.10,3.24,49843400
0385,20091016,0.36,0.36,0.355,0.36,214011
0386,20091016,7.14,7.14,7.01,7.04,102356832
0387,20091016,0.52,0.54,0.51,0.52,252000
0388,20091016,140.60,141.80,139.40,140.10,3099798
0390,20091016,6.65,6.68,6.47,6.51,39445000
0391,20091016,0.475,0.475,0.46,0.47,1682000
0392,20091016,47.10,47.10,45.35,45.65,1945675
0393,20091016,2.75,2.75,2.66,2.66,1710000
0395,20091016,9.68,9.64,9.22,9.34,944600
0396,20091016,1.19,1.20,1.17,1.17,70000
0397,20091016,0.435,0.435,0.43,0.435,869600
0398,20091016,1.52,1.52,1.49,1.50,169600
0399,20091016,0.50,0.54,0.495,0.51,49470400
0402,20091016,0.34,0.34,0.33,0.33,220000
0403,20091016,0.60,0.62,0.60,0.61,728000
0404,20091016,0.77,0.77,0.71,0.76,1104000
0405,20091016,2.83,2.86,2.83,2.85,574570
0406,20091016,1.13,1.14,1.11,1.14,322000
0408,20091016,4.66,4.80,4.66,4.80,786000
0409,20091016,0.475,0.475,0.475,0.475,0
0410,20091016,4.26,4.26,4.14,4.19,3859000
0411,20091016,4.58,4.58,4.40,4.55,41000
0412,20091016,0.47,0.485,0.47,0.475,12253860
0413,20091016,0.395,0.43,0.39,0.415,2761760
0416,20091016,3.36,3.36,3.36,3.36,0
0417,20091016,2.14,2.14,2.13,2.13,186000
0418,20091016,0.35,0.36,0.345,0.355,1068000
0419,20091016,0.048,0.05,0.047,0.05,14850000
0420,20091016,1.12,1.13,1.09,1.12,1640000
0422,20091016,1.62,1.77,1.59,1.74,2398000
0423,20091016,1.64,1.72,1.64,1.72,212000
0425,20091016,8.70,8.70,8.06,8.18,2020000
0426,20091016,0.226,0.226,0.226,0.226,0
0428,20091016,5.35,5.40,5.31,5.40,546500
0430,20091016,0.109,0.109,0.109,0.108,340000
0431,20091016,0.375,0.375,0.375,0.375,0
0432,20091016,2.07,2.08,2.06,2.07,428000
0433,20091016,0.53,0.53,0.51,0.52,7850000
0435,20091016,1.93,1.93,1.89,1.89,2127000
0438,20091016,0.51,0.51,0.50,0.51,730000
0439,20091016,0.025,0.025,0.025,0.025,0
0440,20091016,46.00,46.00,45.10,45.35,175200
0444,20091016,0.80,0.80,0.75,0.80,1470000
0448,20091016,0.475,0.475,0.475,0.475,200000
0449,20091016,4.20,4.20,4.12,4.16,640700
0450,20091016,2.34,2.45,2.32,2.41,580838
0451,20091016,1.55,1.55,1.55,1.55,0
0455,20091016,0.49,0.53,0.49,0.53,22000
0456,20091016,0.265,0.265,0.265,0.265,0
0457,20091016,0.73,0.73,0.73,0.73,0
0458,20091016,1.47,1.47,1.47,1.47,0
0462,20091016,0.78,0.79,0.76,0.78,3440000
0464,20091016,0.43,0.435,0.43,0.435,440000
0467,20091016,0.395,0.44,0.395,0.425,1996000
0469,20091016,0.205,0.21,0.205,0.209,1038000
0471,20091016,0.115,0.126,0.115,0.122,17785000
0472,20091016,0.46,0.46,0.46,0.46,0
0474,20091016,1.04,1.04,1.00,1.03,10628000
0475,20091016,0.47,0.50,0.47,0.50,988000
0476,20091016,0.43,0.44,0.43,0.43,290000
0477,20091016,0.88,0.93,0.88,0.89,88000
0479,20091016,0.025,0.025,0.025,0.025,0
0480,20091016,3.32,3.34,3.23,3.25,557800
0482,20091016,1.23,1.23,1.23,1.23,42000
0483,20091016,1.41,1.41,1.39,1.40,170000
0485,20091016,0.29,0.29,0.28,0.29,1840000
0487,20091016,0.335,0.335,0.32,0.325,2912000
0488,20091016,0.151,0.152,0.142,0.144,143500000
0489,20091016,9.74,9.74,9.30,9.55,16816246
0491,20091016,0.04,0.042,0.039,0.04,11970000
0493,20091016,2.37,2.40,2.28,2.39,70970920
0494,20091016,33.75,33.85,32.85,33.40,7526969
0495,20091016,0.198,0.23,0.198,0.219,3685000
0496,20091016,1.65,1.65,1.61,1.65,659000
0497,20091016,0.214,0.219,0.213,0.219,60566500
0498,20091016,0.38,0.38,0.365,0.37,14368551
0499,20091016,1.00,1.00,0.97,0.97,23000
0500,20091016,0.63,0.64,0.63,0.64,1067000
0501,20091016,0.00,0.00,0.00,0.00,0
0502,20091016,0.58,0.58,0.58,0.58,0
0504,20091016,0.048,0.049,0.045,0.049,3406857
0505,20091016,1.18,1.20,1.16,1.17,853000
0506,20091016,5.30,5.83,5.30,5.76,10798000
0508,20091016,1.35,1.35,1.35,1.35,16000
0509,20091016,0.27,0.275,0.265,0.27,1840000
0511,20091016,34.05,34.85,34.05,34.30,451100
0512,20091016,0.59,0.59,0.58,0.59,1160000
0513,20091016,1.70,1.72,1.68,1.72,833000
0515,20091016,1.42,1.44,1.33,1.41,4460000
0516,20091016,0.185,0.185,0.185,0.185,0
0517,20091016,3.42,3.45,3.34,3.36,3232000
0518,20091016,1.35,1.37,1.35,1.37,244000
0519,20091016,0.285,0.29,0.285,0.285,110000
0521,20091016,0.54,0.54,0.52,0.53,1136000
0522,20091016,58.10,59.90,58.10,58.95,660700
0524,20091016,0.44,0.46,0.44,0.45,30000
0525,20091016,3.16,3.23,3.13,3.15,3436502
0526,20091016,0.212,0.212,0.212,0.212,0
0527,20091016,0.465,0.47,0.43,0.43,200000
0528,20091016,0.33,0.33,0.33,0.33,300000
0528,20091016,0.33,0.33,0.33,0.33,300000
0529,20091016,1.07,1.10,1.07,1.09,148000
0530,20091016,1.13,1.15,1.08,1.11,548781
0531,20091016,1.58,1.60,1.55,1.56,164000
0532,20091016,0.78,0.78,0.75,0.77,412000
0533,20091016,1.95,1.98,1.93,1.96,199000
0535,20091016,0.128,0.129,0.12,0.12,2374000
0536,20091016,0.89,0.91,0.88,0.90,962000
0538,20091016,6.77,7.19,6.77,7.00,746000
0539,20091016,1.15,1.16,1.15,1.15,1506000
0542,20091016,0.094,0.097,0.093,0.093,1658000
0543,20091016,1.77,1.78,1.75,1.78,287000
0544,20091016,0.04,0.043,0.039,0.041,77500000
0546,20091016,3.30,3.45,3.26,3.35,7268000
0547,20091016,0.219,0.219,0.21,0.212,7510000
0548,20091016,3.81,3.86,3.76,3.79,1990000
0549,20091016,0.74,0.74,0.70,0.73,1736000
0550,20091016,0.90,0.90,0.90,0.90,36500
0551,20091016,21.65,22.10,21.40,22.00,1132500
0552,20091016,4.26,4.31,4.15,4.23,27342000
0553,20091016,2.05,2.05,1.89,1.90,504000
0554,20091016,0.295,0.305,0.29,0.305,1534000
0555,20091016,0.74,0.74,0.71,0.72,9317500
0556,20091016,1.19,1.19,1.17,1.17,70000
0557,20091016,0.63,0.65,0.57,0.65,322000
0558,20091016,0.95,0.95,0.87,0.89,757500
0559,20091016,0.34,0.35,0.335,0.35,1420000
0560,20091016,1.17,1.17,1.15,1.15,146000
0563,20091016,4.95,4.95,4.95,4.95,0
0565,20091016,0.24,0.24,0.24,0.24,5000
0566,20091016,4.13,4.20,4.06,4.07,4800000
0567,20091016,0.475,0.52,0.475,0.50,80000
0568,20091016,0.95,0.96,0.92,0.93,8624000
0568,20091016,0.95,0.96,0.92,0.93,8624000
0569,20091016,4.74,4.74,4.61,4.67,650000
0570,20091016,0.73,0.74,0.73,0.73,282000
0571,20091016,1.24,1.24,1.18,1.20,1026000
0572,20091016,0.29,0.29,0.29,0.29,0
0573,20091016,2.77,2.78,2.73,2.75,43000
0575,20091016,0.242,0.243,0.235,0.236,10390000
0576,20091016,6.85,6.90,6.70,6.77,8540218
0577,20091016,0.55,0.59,0.55,0.59,85342
0578,20091016,0.60,0.61,0.59,0.59,872000
0581,20091016,2.19,2.23,2.18,2.22,326000
0582,20091016,1.52,1.55,1.50,1.50,635000
0583,20091016,1.31,1.31,1.29,1.30,76000
0585,20091016,0.39,0.42,0.385,0.385,114848272
0586,20091016,0.00,0.00,0.00,0.00,0
0587,20091016,1.38,1.39,1.36,1.38,660000
0588,20091016,2.88,2.96,2.84,2.85,7062000
0589,20091016,21.80,22.40,21.55,22.20,756500
0590,20091016,4.21,4.24,4.20,4.21,256000
0592,20091016,0.43,0.43,0.415,0.42,2120000
0593,20091016,4.01,4.01,4.01,4.01,136500
0595,20091016,0.59,0.67,0.59,0.67,4106000
0597,20091016,0.203,0.211,0.199,0.207,104238192
0598,20091016,2.03,2.03,1.99,2.01,2866470
0599,20091016,0.71,0.71,0.71,0.71,42000
0600,20091016,0.21,0.213,0.208,0.21,2080000
0601,20091016,0.295,0.295,0.295,0.295,0
0602,20091016,0.37,0.38,0.37,0.38,115000
0603,20091016,0.59,0.68,0.59,0.67,114684000
0604,20091016,3.09,3.14,3.07,3.09,11473000
0605,20091016,0.345,0.35,0.34,0.35,1368000
0606,20091016,7.69,7.94,7.50,7.55,11204828
0607,20091016,0.48,0.48,0.48,0.48,0
0608,20091016,1.75,1.84,1.75,1.84,130000
0609,20091016,0.50,0.50,0.50,0.50,180000
0610,20091016,1.47,1.52,1.47,1.47,112000
0611,20091016,1.25,1.25,1.21,1.25,4528000
0612,20091016,0.102,0.102,0.10,0.10,440000
0613,20091016,0.097,0.097,0.094,0.096,8532000
0616,20091016,0.053,0.053,0.053,0.053,0
0617,20091016,1.98,2.00,1.94,1.98,828000
0618,20091016,0.24,0.249,0.24,0.244,226000
0619,20091016,0.081,0.081,0.08,0.081,3200000
0620,20091016,0.04,0.041,0.04,0.04,2920000
0621,20091016,2.33,2.37,2.29,2.37,320000
0622,20091016,0.11,0.113,0.11,0.113,4058513
0623,20091016,1.50,1.52,1.49,1.49,844000
0625,20091016,2.89,2.90,2.89,2.90,204000
0626,20091016,4.02,4.05,4.02,4.02,176000
0627,20091016,0.014,0.014,0.014,0.014,0
0628,20091016,0.29,0.29,0.28,0.285,2639087
0629,20091016,1.16,1.19,1.15,1.17,277000
0630,20091016,0.54,0.62,0.54,0.60,33484000
0632,20091016,0.56,0.56,0.56,0.56,179000
0633,20091016,1.59,1.59,1.54,1.55,7116000
0635,20091016,2.45,2.46,2.42,2.45,361800
0636,20091016,3.56,3.58,3.52,3.52,756000
0637,20091016,0.86,0.86,0.85,0.85,288000
0638,20091016,1.59,1.59,1.55,1.55,36000
0639,20091016,5.37,5.44,5.29,5.37,25545000
0641,20091016,2.01,2.06,2.01,2.06,64000
0643,20091016,0.36,0.385,0.36,0.38,1748000
0645,20091016,0.58,0.60,0.58,0.60,782000
0646,20091016,0.175,0.175,0.175,0.175,0
0647,20091016,0.153,0.156,0.152,0.156,1068000
0648,20091016,0.061,0.063,0.059,0.063,84630000
0650,20091016,0.65,0.72,0.65,0.69,1187500
0651,20091016,0.36,0.385,0.36,0.38,6471000
0653,20091016,5.48,5.62,5.45,5.62,252000
0655,20091016,0.66,0.67,0.65,0.66,898654
0656,20091016,5.55,5.55,5.40,5.43,4091500
0657,20091016,0.178,0.185,0.178,0.18,70000
0658,20091016,16.50,16.58,16.04,16.16,3565000
0659,20091016,14.80,15.04,14.80,14.92,1661223
0660,20091016,0.16,0.17,0.16,0.165,820000
0661,20091016,0.75,0.78,0.74,0.76,17664000
0662,20091016,2.61,2.64,2.61,2.64,60000
0663,20091016,0.164,0.183,0.163,0.175,41500000
0665,20091016,3.15,3.29,3.15,3.19,3047000
0666,20091016,0.20,0.205,0.195,0.20,980000
0667,20091016,1.79,1.79,1.72,1.75,1528000
0668,20091016,1.65,1.84,1.65,1.83,1210646
0669,20091016,6.92,7.00,6.74,6.76,4384000
0670,20091016,2.45,2.48,2.29,2.32,14435720
0672,20091016,3.06,3.15,3.01,3.07,2043000
0673,20091016,0.37,0.37,0.35,0.35,828000
0674,20091016,0.275,0.28,0.26,0.275,10236000
0675,20091016,0.295,0.295,0.295,0.295,0
0676,20091016,1.38,1.38,1.38,1.38,36000
0677,20091016,0.40,0.41,0.39,0.395,3862000
0678,20091016,1.80,1.84,1.80,1.84,116680
0679,20091016,0.30,0.30,0.30,0.30,0
0680,20091016,0.075,0.076,0.075,0.075,15139390
0681,20091016,0.265,0.265,0.25,0.255,3924000
0682,20091016,6.30,6.50,6.10,6.18,22493816
0683,20091016,45.80,45.80,42.05,44.40,3952500
0684,20091016,1.65,1.65,1.64,1.64,50000
0685,20091016,1.14,1.15,1.11,1.15,59000
0686,20091016,0.60,0.63,0.60,0.63,26000
0687,20091016,1.12,1.15,1.10,1.15,622000
0688,20091016,17.20,17.34,16.92,16.98,23588200
0689,20091016,0.238,0.242,0.235,0.237,38045252
0690,20091016,0.61,0.62,0.59,0.60,16548800
0691,20091016,6.10,6.10,5.75,5.83,11518000
0692,20091016,0.25,0.25,0.25,0.25,0
0693,20091016,1.44,1.44,1.44,1.44,0
0694,20091016,5.40,5.43,5.32,5.40,6472000
0696,20091016,6.30,6.60,6.27,6.58,1642000
0697,20091016,1.34,1.36,1.31,1.32,24180000
0698,20091016,0.212,0.214,0.209,0.211,3270000
0700,20091016,140.00,140.00,135.10,137.20,3830236
0701,20091016,0.188,0.19,0.185,0.185,2021768
0702,20091016,0.22,0.223,0.217,0.219,6055000
0703,20091016,0.50,0.50,0.50,0.50,3330000
0704,20091016,0.50,0.50,0.485,0.495,5161000
0705,20091016,2.15,2.19,2.03,2.10,920000
0706,20091016,0.37,0.37,0.365,0.365,980000
0707,20091016,0.30,0.305,0.30,0.305,280000
0708,20091016,0.285,0.285,0.28,0.28,175000
0709,20091016,2.05,2.10,2.01,2.02,658000
0710,20091016,2.42,2.42,2.29,2.29,596000
0711,20091016,0.49,0.495,0.49,0.495,395000
0713,20091016,0.225,0.225,0.185,0.229,258000
0715,20091016,0.56,0.56,0.54,0.55,8956000
0716,20091016,1.46,1.46,1.41,1.42,4700000
0717,20091016,0.405,0.425,0.405,0.425,4396800
0718,20091016,0.40,0.40,0.40,0.40,0
0719,20091016,2.41,2.42,2.38,2.42,508000
0720,20091016,0.80,0.82,0.70,0.75,8772520
0721,20091016,0.107,0.114,0.107,0.122,1230000
0722,20091016,2.18,2.18,2.18,2.18,0
0723,20091016,0.086,0.086,0.086,0.086,0
0724,20091016,0.50,0.53,0.50,0.51,28280000
0725,20091016,0.62,0.62,0.62,0.62,20000
0726,20091016,0.38,0.40,0.38,0.40,192000
0727,20091016,0.44,0.475,0.44,0.465,4880000
0728,20091016,3.88,3.88,3.70,3.80,171690608
0729,20091016,0.092,0.092,0.09,0.088,240000
0730,20091016,0.43,0.445,0.43,0.44,1029000
0731,20091016,0.77,0.79,0.77,0.78,108000
0732,20091016,8.80,9.00,8.80,8.92,376000
0733,20091016,2.19,2.19,2.08,2.14,734000
0735,20091016,0.54,0.55,0.49,0.52,68190000
0736,20091016,0.132,0.132,0.129,0.129,6400000
0737,20091016,4.62,4.70,4.62,4.69,1287960
0738,20091016,1.22,1.25,1.20,1.22,798000
0739,20091016,2.10,2.10,2.01,2.03,3050000
0743,20091016,5.01,5.05,4.93,4.98,5532000
0745,20091016,0.146,0.15,0.143,0.143,1052000
0746,20091016,2.06,2.16,2.05,2.14,2680000
0747,20091016,0.60,0.60,0.60,0.60,0
0749,20091016,0.127,0.127,0.127,0.127,0
0750,20091016,3.41,3.55,3.36,3.42,3607000
0751,20091016,3.95,4.00,3.86,3.96,10224917
0752,20091016,1.53,1.54,1.49,1.51,1061595
0753,20091016,4.73,4.73,4.38,4.42,38321764
0754,20091016,14.00,14.10,13.66,14.04,1968000
0755,20091016,0.32,0.32,0.31,0.315,9100000
0756,20091016,1.08,1.38,1.08,1.13,11484000
0757,20091016,2.02,2.02,1.95,1.97,5578000
0758,20091016,0.25,0.26,0.25,0.26,224000
0759,20091016,0.19,0.19,0.19,0.19,0
0760,20091016,0.53,0.54,0.51,0.52,10427500
0761,20091016,0.162,0.167,0.158,0.161,25302000
0762,20091016,10.88,11.00,10.60,10.94,51048024
0763,20091016,48.00,48.50,46.45,46.50,1571136
0764,20091016,0.53,0.54,0.50,0.51,456000
0765,20091016,0.58,0.61,0.58,0.58,415200
0766,20091016,0.285,0.285,0.25,0.26,24206152
0767,20091016,0.147,0.15,0.147,0.15,1620000
0768,20091016,0.068,0.068,0.068,0.068,0
0769,20091016,1.73,1.74,1.69,1.70,9409000
0770,20091016,1.63,1.63,1.63,1.63,0
0771,20091016,1.42,1.45,1.41,1.44,442000
0773,20091016,10.00,10.18,9.83,9.95,3172700
0789,20091016,0.63,0.71,0.63,0.70,4806000
0794,20091016,1.20,1.20,1.20,1.20,12000
0800,20091016,3.50,3.70,3.50,3.64,7010000
0802,20091016,10.38,10.50,10.24,10.24,678145
0806,20091016,3.33,3.35,3.31,3.32,687000
0808,20091016,1.34,1.34,1.31,1.32,1272313
0809,20091016,1.96,1.96,1.91,1.94,6972000
0810,20091016,0.205,0.205,0.195,0.195,2840000
0811,20091016,2.92,2.92,2.88,2.90,546000
0812,20091016,0.48,0.48,0.42,0.425,812000
0813,20091016,14.12,14.30,13.90,13.94,8730903
0814,20091016,5.30,5.30,5.20,5.24,465000
0817,20091016,2.27,2.32,2.26,2.27,3742000
0818,20091016,2.46,2.46,2.23,2.28,4214000
0819,20091016,4.00,4.03,3.85,3.92,14888000
0820,20091016,7.60,7.60,7.52,7.58,325000
0822,20091016,0.49,0.495,0.465,0.475,1608000
0823,20091016,18.12,18.44,18.10,18.32,12032022
0825,20091016,6.65,6.90,6.60,6.71,2126000
0826,20091016,2.30,2.39,2.29,2.30,1946000
0828,20091016,1.80,1.80,1.76,1.80,621000
0829,20091016,4.10,4.26,4.04,4.06,7897500
0832,20091016,2.20,2.21,2.18,2.20,236000
0833,20091016,0.58,0.61,0.58,0.59,216000
0834,20091016,1.46,1.47,1.34,1.34,728000
0835,20091016,0.35,0.35,0.32,0.325,4140000
0836,20091016,17.50,17.78,17.34,17.62,16805324
0838,20091016,0.95,0.97,0.93,0.96,3188000
0840,20091016,0.74,0.76,0.73,0.76,362000
0841,20091016,1.73,1.81,1.70,1.79,1825000
0845,20091016,3.24,3.25,3.07,3.09,69240000
0848,20091016,2.15,2.15,2.05,2.10,4915000
0850,20091016,0.405,0.415,0.40,0.405,15920000
0851,20091016,1.73,1.73,1.73,1.73,130000
0852,20091016,1.80,1.81,1.76,1.77,3426000
0855,20091016,2.30,2.35,2.28,2.34,2552000
0856,20091016,1.40,1.42,1.38,1.40,2852000
0857,20091016,10.18,10.22,9.94,9.98,174610576
0858,20091016,1.97,1.97,1.97,1.97,0
0859,20091016,0.415,0.43,0.415,0.43,162000
0860,20091016,0.81,0.83,0.81,0.83,2610000
0861,20091016,8.40,8.40,7.82,8.00,1454300
0862,20091016,3.70,3.80,3.70,3.80,24040
0866,20091016,2.02,2.06,1.98,2.01,3018000
0868,20091016,6.07,6.16,5.83,5.87,10130000
0869,20091016,0.21,0.21,0.207,0.207,155200
0870,20091016,0.65,0.65,0.65,0.65,0
0874,20091016,3.88,3.95,3.78,3.79,915000
0875,20091016,0.043,0.043,0.043,0.043,0
0876,20091016,0.58,0.61,0.58,0.60,222000
0878,20091016,4.83,4.95,4.82,4.89,289200
0880,20091016,4.10,4.14,4.06,4.13,15909000
0882,20091016,4.51,4.60,4.51,4.52,2252500
0883,20091016,12.18,12.26,11.88,11.92,93640960
0885,20091016,0.103,0.104,0.102,0.104,35232500
0886,20091016,2.18,2.23,2.14,2.22,4153000
0887,20091016,0.295,0.30,0.29,0.30,1930000
0888,20091016,0.63,0.64,0.63,0.64,250000
0889,20091016,1.01,1.03,1.00,1.03,482000
0893,20091016,3.51,3.53,3.40,3.49,15445000
0894,20091016,1.99,2.00,1.98,2.00,252000
0896,20091016,0.76,0.77,0.76,0.77,34726
0897,20091016,0.103,0.103,0.099,0.101,70890000
0898,20091016,0.152,0.152,0.152,0.152,0
0899,20091016,0.24,0.24,0.233,0.235,2110000
0900,20091016,6.45,6.45,6.45,6.45,0
0901,20091016,0.068,0.068,0.063,0.066,7940000
0902,20091016,5.13,5.20,5.06,5.11,53815896
0903,20091016,5.05,5.14,4.98,5.10,2448000
0904,20091016,6.88,6.88,6.58,6.73,536000
0905,20091016,0.13,0.13,0.13,0.13,0
0906,20091016,0.00,0.00,0.00,0.00,0
0907,20091016,0.74,0.74,0.74,0.74,0
0908,20091016,0.70,0.72,0.70,0.71,930000
0909,20091016,0.59,0.59,0.58,0.59,2636000
0910,20091016,0.285,0.29,0.275,0.285,23054000
0912,20091016,0.68,0.69,0.66,0.67,460000
0913,20091016,0.41,0.415,0.395,0.40,656520
0914,20091016,57.60,57.60,54.60,54.65,3013997
0915,20091016,0.51,0.52,0.51,0.52,250000
0917,20091016,3.40,3.42,3.32,3.40,23381000
0918,20091016,0.17,0.175,0.17,0.175,120000
0919,20091016,0.77,0.81,0.77,0.80,2700000
0921,20091016,2.21,2.21,2.05,2.10,5266000
0922,20091016,0.54,0.54,0.54,0.54,0
0925,20091016,0.73,0.73,0.71,0.72,3502000
0927,20091016,1.64,1.68,1.62,1.66,236000
0928,20091016,0.40,0.40,0.40,0.40,0
0929,20091016,0.475,0.49,0.47,0.48,490000
0931,20091016,0.385,0.385,0.365,0.375,4400000
0933,20091016,5.03,5.06,5.00,5.03,1872000
0934,20091016,2.89,2.92,2.78,2.81,976000
0938,20091016,0.45,0.45,0.45,0.45,0
0939,20091016,6.85,6.88,6.72,6.74,347253984
0941,20091016,78.60,78.95,77.40,78.75,30719056
0943,20091016,0.093,0.098,0.088,0.091,23356000
0945,20091016,167.60,167.80,164.70,165.30,152900
0952,20091016,0.34,0.34,0.34,0.34,20000
0959,20091016,0.216,0.218,0.213,0.216,4881500
0963,20091016,1.68,1.68,1.68,1.70,30000
0966,20091016,24.60,24.95,24.10,24.30,2487330
0968,20091016,4.18,4.34,4.15,4.30,1598000
0969,20091016,0.67,0.67,0.65,0.66,202000
0970,20091016,0.40,0.435,0.39,0.43,9848000
0978,20091016,0.18,0.18,0.168,0.172,2572000
0979,20091016,0.55,0.55,0.55,0.55,40000
0980,20091016,17.00,17.00,16.42,16.50,440000
0981,20091016,0.38,0.385,0.37,0.38,17298056
0982,20091016,7.05,7.65,7.00,7.58,456000
0983,20091016,12.60,12.80,12.24,12.26,1541001
0984,20091016,13.60,13.60,13.60,13.60,0
0985,20091016,0.223,0.24,0.223,0.235,3302160
0986,20091016,0.61,0.63,0.60,0.63,468000
0987,20091016,0.57,0.61,0.56,0.60,3752000
0988,20091016,1.04,1.05,1.03,1.05,13211578
0989,20091016,0.17,0.17,0.162,0.169,381000
0990,20091016,0.90,1.01,0.87,0.96,4463900
0991,20091016,4.04,4.07,3.96,3.98,49293276
0992,20091016,4.41,4.50,4.30,4.48,35380768
0993,20091016,0.215,0.215,0.21,0.21,270000
0995,20091016,4.72,4.72,4.67,4.70,664000
0996,20091016,3.44,3.44,3.24,3.33,22392400
0997,20091016,1.60,1.60,1.60,1.60,0
0998,20091016,5.69,5.69,5.44,5.47,61708704
0999,20091016,0.82,0.82,0.77,0.82,5540000
1000,20091016,4.20,4.25,4.10,4.20,257500
1001,20091016,0.53,0.53,0.53,0.53,0
1003,20091016,0.275,0.295,0.255,0.27,18300030
1004,20091016,2.28,2.28,2.20,2.27,499200
1005,20091016,1.28,1.33,1.28,1.33,1052000
1008,20091016,4.40,4.40,4.40,4.40,48000
1010,20091016,0.32,0.32,0.32,0.32,0
1013,20091016,0.112,0.117,0.112,0.114,1656000
1031,20091016,0.26,0.26,0.255,0.26,256000
1033,20091016,1.91,1.97,1.90,1.95,6402000
1036,20091016,9.40,9.80,9.40,9.70,194000
1037,20091016,0.52,0.52,0.52,0.52,50000
1038,20091016,27.80,28.20,27.75,27.80,1067000
1041,20091016,0.036,0.036,0.034,0.035,41266000
1043,20091016,12.98,13.08,12.52,13.08,964000
1044,20091016,51.20,51.20,48.95,49.15,1746900
1045,20091016,1.70,1.77,1.70,1.75,560500
1046,20091016,0.076,0.076,0.076,0.076,100000
1047,20091016,0.34,0.34,0.34,0.34,0
1049,20091016,1.52,1.52,1.52,1.56,2475
1050,20091016,0.58,0.59,0.58,0.59,200000
1051,20091016,0.465,0.475,0.46,0.465,89814000
1052,20091016,3.10,3.10,3.10,3.10,0
1053,20091016,3.20,3.20,3.05,3.08,1310000
1055,20091016,2.41,2.41,2.36,2.39,17828000
1058,20091016,0.305,0.31,0.30,0.30,268000
1059,20091016,0.214,0.214,0.207,0.212,2220000
1060,20091016,0.445,0.465,0.415,0.455,2826000
1062,20091016,0.18,0.18,0.18,0.18,0
1063,20091016,0.234,0.241,0.233,0.233,3168000
1064,20091016,0.61,0.61,0.61,0.61,65000
1065,20091016,2.00,2.07,1.99,2.05,3168000
1068,20091016,16.76,17.18,16.60,17.12,6042329
1070,20091016,5.49,5.49,5.18,5.27,3405652
1071,20091016,2.53,2.55,2.41,2.48,32856000
1072,20091016,43.00,43.60,41.70,42.00,1126000
1073,20091016,0.80,0.81,0.78,0.81,169000
1076,20091016,0.295,0.295,0.295,0.295,0
1083,20091016,2.82,2.92,2.82,2.90,2335000
1088,20091016,35.45,35.50,34.60,34.70,24076096
1093,20091016,4.52,4.53,4.33,4.35,7346000
1094,20091016,0.90,0.91,0.86,0.87,26516000
1097,20091016,0.95,0.95,0.95,0.95,14500
1098,20091016,6.15,6.15,6.05,6.11,1021636
1099,20091016,23.10,23.30,22.50,22.70,9090600
1100,20091016,0.88,0.94,0.88,0.89,76000
1104,20091016,0.52,0.63,0.52,0.62,10693000
1105,20091016,0.54,0.54,0.51,0.51,230000
1108,20091016,1.48,1.56,1.48,1.48,630000
1109,20091016,17.52,17.98,17.46,17.90,15388693
1111,20091016,15.00,15.00,14.86,14.86,29000
1114,20091016,1.03,1.04,0.98,1.01,66440000
1116,20091016,0.78,0.80,0.77,0.80,312000
1118,20091016,0.31,0.31,0.31,0.31,0
1120,20091016,2.71,2.71,2.71,2.71,76000
1122,20091016,1.56,1.57,1.50,1.56,14731000
1123,20091016,0.49,0.49,0.49,0.49,220000
1124,20091016,0.61,0.62,0.61,0.61,1384000
1125,20091016,0.255,0.26,0.25,0.26,4728000
1126,20091016,0.37,0.37,0.37,0.37,38000
1128,20091016,10.50,10.66,10.22,10.62,31134266
1129,20091016,0.228,0.232,0.228,0.232,10700000
1130,20091016,0.14,0.143,0.14,0.142,27940000
1131,20091016,0.70,0.74,0.68,0.68,275000
1132,20091016,6.00,6.00,5.70,5.85,21000
1133,20091016,7.58,7.75,7.53,7.58,6420000
1135,20091016,11.70,11.70,11.70,11.70,6000
1136,20091016,3.35,3.35,3.17,3.18,3192000
1137,20091016,2.88,2.88,2.74,2.76,267413
1138,20091016,11.60,11.86,11.52,11.60,5061053
1139,20091016,0.149,0.149,0.149,0.149,0
1140,20091016,1.00,1.40,1.00,1.22,7372000
1141,20091016,0.209,0.215,0.204,0.21,10128000
1142,20091016,0.043,0.051,0.043,0.05,765619968
1149,20091016,0.65,0.74,0.64,0.74,1320000
1155,20091016,2.42,2.42,2.34,2.36,1813000
1159,20091016,0.155,0.155,0.155,0.155,500000
1160,20091016,0.40,0.40,0.40,0.40,0
1161,20091016,1.82,1.84,1.82,1.84,160000
1163,20091016,0.70,0.84,0.70,0.80,188134000
1164,20091016,0.167,0.172,0.166,0.172,1980000
1166,20091016,0.155,0.163,0.145,0.15,71458200
1168,20091016,1.63,1.66,1.53,1.55,30699500
1169,20091016,2.00,2.00,1.85,1.86,4985884
1170,20091016,0.83,0.85,0.82,0.84,556000
1171,20091016,12.06,12.20,11.80,11.92,7930097
1172,20091016,0.213,0.217,0.207,0.207,867000
1173,20091016,0.132,0.132,0.131,0.136,140000
1174,20091016,1.38,1.38,1.35,1.36,3272606
1175,20091016,7.60,7.60,7.60,7.60,0
1176,20091016,1.75,1.79,1.74,1.78,4787500
1177,20091016,2.60,2.68,2.50,2.66,3831332
1179,20091016,0.00,0.00,0.00,0.00,0
1180,20091016,0.242,0.26,0.242,0.25,287000
1182,20091016,0.089,0.091,0.084,0.087,2495000
1184,20091016,0.98,0.98,0.98,1.00,40200
1185,20091016,0.72,0.75,0.70,0.73,12934693
1186,20091016,10.84,11.00,10.64,10.78,10691500
1187,20091016,1.27,1.27,1.27,1.27,0
1188,20091016,0.255,0.27,0.243,0.26,25357000
1189,20091016,0.041,0.042,0.04,0.041,38855144
1191,20091016,0.158,0.161,0.156,0.156,2586000
1192,20091016,0.204,0.204,0.20,0.202,6090000
1193,20091016,7.49,7.49,7.25,7.25,1483000
1194,20091016,0.65,0.66,0.64,0.65,1410000
1195,20091016,0.385,0.39,0.36,0.36,1180000
1196,20091016,0.405,0.43,0.395,0.41,8720875
1198,20091016,1.15,1.22,1.10,1.22,2534598
1199,20091016,12.48,12.48,12.12,12.20,6947725
1200,20091016,7.07,7.32,7.00,7.28,12210000
1201,20091016,1.75,1.79,1.75,1.77,92000
1202,20091016,1.58,1.60,1.53,1.53,81000
1203,20091016,1.07,1.10,1.07,1.08,1772740
1205,20091016,2.42,2.43,2.25,2.31,12026900
1207,20091016,0.79,0.80,0.77,0.78,18204360
1208,20091016,2.02,2.04,1.98,1.99,1883500
1211,20091016,78.00,79.55,74.45,78.75,40267852
1212,20091016,13.30,13.30,13.06,13.08,854500
1213,20091016,0.395,0.395,0.395,0.395,18000
1215,20091016,0.325,0.325,0.305,0.31,106830000
1217,20091016,0.068,0.069,0.064,0.065,5464000
1218,20091016,0.23,0.23,0.23,0.23,0
1220,20091016,1.01,1.01,1.01,1.01,0
1221,20091016,2.37,2.37,2.37,2.37,0
1222,20091016,0.164,0.168,0.164,0.165,4880528
1223,20091016,0.325,0.335,0.32,0.33,578000
1224,20091016,4.24,4.26,4.11,4.14,7444000
1225,20091016,0.72,0.72,0.71,0.72,246000
1226,20091016,0.32,0.32,0.32,0.32,0
1227,20091016,0.065,0.066,0.064,0.065,9868000
1228,20091016,0.032,0.034,0.032,0.034,120480000
1229,20091016,1.13,1.22,1.13,1.22,8000
1234,20091016,3.84,3.87,3.74,3.81,12529000
1238,20091016,2.77,2.80,2.62,2.66,41416000
1313,20091016,3.87,3.88,3.78,3.81,35816000
1333,20091016,7.40,7.43,7.25,7.27,30933520
1338,20091016,3.00,3.03,2.87,2.90,16100000
1361,20091016,4.53,4.60,4.44,4.49,6677000
1368,20091016,3.83,3.92,3.83,3.90,1231500
1382,20091016,3.30,3.43,3.30,3.38,346876
1383,20091016,0.99,1.05,0.98,1.05,682000
1386,20091016,0.82,0.82,0.78,0.79,941000
1387,20091016,1.52,1.53,1.49,1.51,59420800
1388,20091016,4.05,4.05,4.05,4.05,0
1389,20091016,2.43,2.43,2.36,2.41,13524200
1393,20091016,7.80,8.20,7.71,8.14,49605012
1398,20091016,6.26,6.30,6.12,6.15,288432736
1399,20091016,0.80,0.80,0.78,0.79,1038000
1618,20091016,5.16,5.18,4.98,5.08,108811400
1668,20091016,1.46,1.47,1.41,1.42,33052000
1688,20091016,18.66,18.98,18.00,18.92,11030700
1717,20091016,4.87,4.91,4.80,4.86,7189100
1766,20091016,4.55,4.57,4.43,4.48,8420000
1800,20091016,9.00,9.00,8.70,8.79,32175466
1808,20091016,0.32,0.32,0.32,0.32,0
1812,20091016,5.30,5.30,5.03,5.10,1061500
1813,20091016,5.45,5.45,5.33,5.37,8977500
1818,20091016,14.06,14.20,13.80,13.90,6571000
1828,20091016,3.43,3.46,3.43,3.45,671000
1832,20091016,4.64,4.64,4.64,4.64,0
1833,20091016,5.42,5.50,5.35,5.44,877000
1836,20091016,14.30,14.42,14.26,14.30,408682
1838,20091016,2.40,2.41,2.36,2.38,2416000
1862,20091016,50.30,50.30,50.30,50.30,0
1868,20091016,4.60,4.72,4.55,4.56,5534000
1880,20091016,8.50,8.50,8.39,8.48,20870680
1881,20091016,1.50,1.50,1.47,1.47,1531500
1882,20091016,3.62,3.75,3.52,3.69,998000
1883,20091016,2.30,2.30,2.28,2.30,2139823
1886,20091016,5.08,5.12,4.96,5.00,2891000
1888,20091016,4.98,5.00,4.91,4.97,1338500
1889,20091016,0.74,0.74,0.73,0.73,1202500
1893,20091016,6.62,6.65,6.34,6.37,11654000
1898,20091016,11.00,11.04,10.54,10.64,58099700
1899,20091016,3.81,3.99,3.65,3.97,5476000
1919,20091016,10.36,10.44,10.20,10.36,42645520
1968,20091016,3.64,3.67,3.51,3.55,16852000
1991,20091016,0.74,0.79,0.72,0.73,422000
1997,20091016,2.61,2.66,2.58,2.66,3194000
2000,20091016,0.91,0.92,0.89,0.91,3132000
2002,20091016,1.92,1.98,1.85,1.96,482500
2005,20091016,0.89,0.92,0.89,0.90,280000
2006,20091016,2.20,2.25,2.17,2.19,4099000
2007,20091016,3.00,3.02,2.97,2.98,12252260
2009,20091016,7.97,8.06,7.83,7.87,7589500
2018,20091016,9.48,9.69,9.48,9.54,2804000
2020,20091016,10.08,10.18,9.60,9.80,5763000
2028,20091016,0.65,0.65,0.63,0.63,128000
2038,20091016,6.05,6.18,5.99,6.09,34753564
2088,20091016,1.95,1.96,1.94,1.94,722000
2168,20091016,8.10,8.15,7.91,7.96,7142000
2288,20091016,2.63,2.70,2.63,2.67,1411000
2300,20091016,3.60,3.60,3.35,3.51,2410999
2302,20091016,9.70,9.70,9.38,9.38,430000
2307,20091016,2.58,2.60,2.58,2.59,1080000
2309,20091016,0.415,0.42,0.405,0.41,17884000
2310,20091016,0.45,0.45,0.44,0.44,864000
2312,20091016,0.131,0.138,0.13,0.137,805000
2313,20091016,8.62,8.62,8.21,8.30,273000
2314,20091016,13.74,13.90,13.20,13.86,1178000
2317,20091016,0.69,0.69,0.69,0.69,844000
2319,20091016,20.60,20.75,20.25,20.30,4727160
2320,20091016,1.02,1.02,1.02,1.02,0
2322,20091016,0.132,0.138,0.131,0.138,540000
2323,20091016,0.233,0.234,0.233,0.234,100000
2324,20091016,0.31,0.315,0.31,0.31,4920000
2326,20091016,0.08,0.08,0.08,0.08,0
2327,20091016,0.245,0.255,0.238,0.25,8544000
2328,20091016,5.64,5.64,5.48,5.49,15238904
2330,20091016,1.04,1.04,1.04,1.04,220000
2332,20091016,1.59,1.62,1.58,1.59,18839000
2333,20091016,7.59,7.59,7.15,7.27,5347000
2336,20091016,0.07,0.07,0.07,0.07,0
2337,20091016,2.34,2.37,2.28,2.30,3943000
2338,20091016,45.35,46.70,45.00,45.55,1220200
2339,20091016,0.73,0.73,0.73,0.73,0
2340,20091016,0.76,0.79,0.76,0.78,126440
2341,20091016,2.00,2.00,2.00,2.00,110000
2342,20091016,8.08,8.13,7.70,7.74,5771900
2343,20091016,5.67,5.72,5.58,5.61,7495000
2345,20091016,1.38,1.46,1.38,1.42,12185000
2348,20091016,0.93,0.94,0.93,0.94,124000
2349,20091016,0.135,0.138,0.126,0.131,196350000
2355,20091016,5.94,5.95,5.89,5.93,346000
2356,20091016,11.20,11.32,10.90,11.14,204000
2357,20091016,2.53,2.57,2.50,2.53,2872000
2358,20091016,0.94,0.94,0.94,0.94,0
2362,20091016,0.305,0.31,0.30,0.305,1436000
2366,20091016,1.63,1.63,1.58,1.59,394400
2368,20091016,2.52,2.55,2.50,2.54,982000
2369,20091016,1.11,1.19,1.08,1.17,35950000
2371,20091016,1.48,1.48,1.39,1.43,1588000
2379,20091016,0.93,0.93,0.93,0.93,0
2380,20091016,2.20,2.23,2.17,2.19,4482000
2382,20091016,0.93,0.95,0.90,0.94,1171000
2383,20091016,0.59,0.59,0.58,0.58,1428000
2387,20091016,10.30,10.30,10.22,10.22,315473
2388,20091016,17.70,17.96,17.24,17.34,211176464
2389,20091016,0.243,0.243,0.218,0.233,1440000
2398,20091016,1.52,1.52,1.46,1.46,388000
2600,20091016,9.25,9.27,8.91,9.03,46879016
2618,20091016,1.22,1.22,1.06,1.14,2387565
2626,20091016,2.26,2.28,2.25,2.26,4715000
2628,20091016,36.10,36.10,35.40,35.75,40853208
2633,20091016,1.50,1.50,1.50,1.50,0
2662,20091016,0.41,0.41,0.405,0.41,160000
2668,20091016,0.26,0.26,0.26,0.26,0
2678,20091016,0.91,0.92,0.91,0.92,344000
2688,20091016,16.76,17.74,16.68,17.74,1486100
2689,20091016,10.84,11.00,10.60,10.82,5423158
2698,20091016,5.22,5.22,5.01,5.06,1514500
2700,20091016,0.099,0.099,0.099,0.099,0
2722,20091016,1.38,1.38,1.33,1.35,4956000
2727,20091016,3.87,3.87,3.76,3.83,8338499
2728,20091016,0.78,0.78,0.78,0.78,220000
2777,20091016,14.42,14.64,14.16,14.24,13497400
2778,20091016,3.30,3.31,3.23,3.30,11870706
2788,20091016,1.93,1.93,1.91,1.93,370000
2800,20091016,22.55,22.65,22.35,22.40,4898470
2801,20091016,21.60,21.75,21.35,21.50,30200
2823,20091016,14.38,14.38,13.98,14.02,79494392
2825,20091016,17.76,17.76,17.76,17.76,0
2827,20091016,34.85,35.05,34.35,34.45,593017
2833,20091016,223.60,224.00,221.80,222.20,32350
2836,20091016,16.58,16.62,16.40,16.54,605340
2848,20091016,349.20,349.20,349.20,349.20,0
2866,20091016,3.09,3.10,2.96,3.02,71775048
2868,20091016,3.37,3.40,3.27,3.31,5742000
2877,20091016,10.42,10.50,10.28,10.50,1021000
2878,20091016,0.80,0.81,0.79,0.80,6488000
2880,20091016,3.12,3.12,3.06,3.07,3816000
2882,20091016,1.63,1.74,1.62,1.74,20004000
2883,20091016,8.58,8.65,8.21,8.34,13253607
2888,20091016,199.50,201.00,196.80,200.00,209001
2889,20091016,1.40,1.43,1.40,1.41,1043000
2898,20091016,0.89,0.95,0.89,0.95,1000000
2899,20091016,8.10,8.16,8.00,8.13,37337000
3007,20091016,241.20,241.20,241.20,241.20,0
3015,20091016,872.00,872.00,872.00,872.00,0
3020,20091016,198.50,198.50,198.50,198.50,0
3024,20091016,23.15,23.15,22.90,22.95,362100
3036,20091016,121.80,121.80,121.80,121.80,1000
3087,20091016,450.00,451.60,446.00,447.00,3460
3300,20091016,1.35,1.35,1.30,1.33,160000
3303,20091016,0.90,0.94,0.88,0.93,1376000
3308,20091016,13.22,13.94,13.00,13.60,4191000
3311,20091016,3.20,3.22,3.05,3.13,4083436
3313,20091016,2.40,2.49,2.37,2.45,6322000
3318,20091016,1.36,1.40,1.36,1.40,12000
3322,20091016,0.99,0.99,0.96,0.96,670000
3323,20091016,18.20,18.20,17.60,17.92,8593000
3328,20091016,10.46,10.46,10.22,10.30,48030372
3330,20091016,2.95,3.00,2.88,2.95,3316700
3331,20091016,5.13,5.18,5.06,5.13,5186000
3335,20091016,0.68,0.75,0.68,0.71,2296000
3336,20091016,6.75,6.75,6.40,6.47,2724000
3337,20091016,0.78,0.79,0.76,0.79,6746000
3339,20091016,4.34,4.48,4.30,4.33,7094000
3344,20091016,1.37,1.37,1.37,1.37,90000
3355,20091016,0.265,0.27,0.265,0.27,150000
3366,20091016,2.96,3.01,2.90,3.00,330000
3368,20091016,13.42,13.48,13.06,13.20,1543002
3377,20091016,7.25,7.36,7.20,7.25,15759646
3378,20091016,1.47,1.47,1.44,1.46,1182000
3382,20091016,3.02,3.02,2.98,3.00,374000
3383,20091016,9.62,9.84,9.45,9.48,7561000
3389,20091016,2.71,2.72,2.63,2.66,33578000
3393,20091016,7.42,7.65,7.32,7.38,2244614
3398,20091016,1.21,1.25,1.21,1.23,290000
3399,20091016,1.85,1.85,1.80,1.82,306000
3800,20091016,2.03,2.04,1.96,1.98,26352000
3808,20091016,9.53,9.53,9.31,9.35,800500
3813,20091016,1.31,1.35,1.28,1.29,4618000
3818,20091016,4.80,4.84,4.71,4.73,21128268
3823,20091016,0.22,0.22,0.20,0.201,1746000
3828,20091016,1.24,1.24,1.19,1.20,143000
3833,20091016,4.13,4.18,4.06,4.11,2614000
3838,20091016,0.79,0.81,0.77,0.78,4130000
3868,20091016,3.11,3.11,3.00,3.00,835000
3883,20091016,1.39,1.40,1.37,1.38,2908000
3888,20091016,7.60,7.63,7.41,7.52,3792000
3889,20091016,1.43,1.45,1.36,1.38,838000
3898,20091016,13.80,13.96,13.66,13.90,766000
3899,20091016,3.30,3.32,3.25,3.31,6176000
3900,20091016,11.24,11.24,11.00,11.18,749000
3918,20091016,0.95,0.96,0.93,0.95,1548357
3928,20091016,16.48,16.60,16.20,16.58,132000
3933,20091016,3.11,3.14,3.03,3.03,570000
3938,20091016,0.56,0.57,0.56,0.56,1962000
3968,20091016,18.78,19.08,18.32,18.64,33972456
3983,20091016,4.58,4.58,4.33,4.38,3184862
3988,20091016,4.54,4.54,4.38,4.42,469387168
3989,20091016,2.18,2.18,2.04,2.09,7842000
3993,20091016,6.65,6.65,6.44,6.50,5976000
3998,20091016,1.42,1.44,1.37,1.42,9156000
3999,20091016,1.46,1.47,1.42,1.44,1321000
8002,20091016,0.66,0.66,0.66,0.66,0
8003,20091016,0.249,0.255,0.244,0.249,1566000
8005,20091016,0.46,0.485,0.46,0.485,124000
8006,20091016,4.06,6.18,4.06,5.75,1849400
8007,20091016,0.51,0.51,0.51,0.51,0
8008,20091016,0.91,0.97,0.90,0.95,6596035
8009,20091016,0.95,0.95,0.95,0.95,30000
8010,20091016,0.015,0.015,0.015,0.015,0
8011,20091016,0.088,0.09,0.083,0.088,5580000
8013,20091016,0.139,0.165,0.139,0.146,789000
8015,20091016,0.74,0.75,0.74,0.76,6000
8016,20091016,1.44,1.44,1.44,1.44,0
8017,20091016,0.255,0.265,0.244,0.245,22297000
8019,20091016,0.099,0.099,0.098,0.098,460000
8021,20091016,0.188,0.19,0.187,0.187,670000
8022,20091016,0.38,0.40,0.36,0.395,452000
8025,20091016,0.66,0.67,0.64,0.66,1114000
8026,20091016,0.42,0.45,0.42,0.44,972000
8028,20091016,0.091,0.114,0.091,0.107,6818000
8029,20091016,1.24,1.24,0.96,1.09,3705000
8032,20091016,0.159,0.161,0.158,0.158,3030000
8033,20091016,0.21,0.214,0.208,0.214,224000
8035,20091016,0.54,0.55,0.53,0.54,23120000
8037,20091016,0.20,0.20,0.20,0.20,0
8041,20091016,0.241,0.245,0.239,0.245,320000
8042,20091016,0.00,0.00,0.00,0.00,0
8043,20091016,0.30,0.30,0.30,0.30,0
8045,20091016,0.28,0.28,0.28,0.28,0
8046,20091016,0.64,0.66,0.61,0.62,11596000
8047,20091016,0.144,0.144,0.144,0.144,10000
8048,20091016,0.12,0.149,0.119,0.147,17848200
8049,20091016,0.315,0.375,0.31,0.37,688000
8050,20091016,0.23,0.23,0.23,0.23,0
8051,20091016,0.22,0.22,0.22,0.219,36000
8052,20091016,2.10,2.10,2.10,2.10,10000
8053,20091016,0.23,0.23,0.23,0.23,0
8055,20091016,0.057,0.059,0.056,0.058,21624000
8058,20091016,4.24,4.25,4.12,4.12,246000
8060,20091016,0.117,0.123,0.117,0.119,2380000
8061,20091016,0.08,0.08,0.08,0.089,160000
8063,20091016,0.66,0.72,0.66,0.73,89628
8065,20091016,0.54,0.54,0.42,0.425,130000
8067,20091016,0.00,0.00,0.00,0.00,0
8068,20091016,0.099,0.099,0.099,0.099,20000
8069,20091016,12.50,12.90,12.50,12.88,471000
8070,20091016,0.58,0.58,0.53,0.58,1778000
8071,20091016,0.141,0.141,0.135,0.137,8145000
8075,20091016,0.32,0.33,0.26,0.29,24227252
8076,20091016,0.28,0.28,0.28,0.28,0
8078,20091016,0.71,0.71,0.71,0.71,0
8079,20091016,1.01,1.04,0.98,1.01,6588000
8080,20091016,0.79,0.79,0.79,0.70,32000
8081,20091016,0.98,1.09,0.96,1.04,1177600
8082,20091016,0.13,0.13,0.13,0.13,0
8083,20091016,0.075,0.075,0.07,0.075,5340000
8086,20091016,0.114,0.114,0.114,0.114,0
8088,20091016,0.18,0.19,0.18,0.18,545000
8089,20091016,0.86,0.88,0.85,0.85,644000
8090,20091016,0.00,0.00,0.00,0.00,0
8091,20091016,0.17,0.173,0.17,0.173,350000
8092,20091016,0.062,0.066,0.059,0.063,1356000
8095,20091016,0.36,0.375,0.36,0.375,1186000
8096,20091016,1.01,1.04,1.00,1.02,1045000
8100,20091016,0.128,0.128,0.12,0.122,1020730
8101,20091016,0.00,0.00,0.00,0.00,0
8102,20091016,0.90,0.90,0.88,0.90,2184000
8103,20091016,0.84,0.84,0.62,0.74,380000
8106,20091016,0.205,0.205,0.205,0.205,0
8108,20091016,0.131,0.131,0.128,0.129,1200000
8109,20091016,0.116,0.116,0.116,0.116,0
8110,20091016,0.108,0.108,0.108,0.108,0
8111,20091016,0.75,0.75,0.72,0.73,5265000
8112,20091016,0.76,0.76,0.76,0.76,0
8115,20091016,0.19,0.19,0.19,0.19,0
8116,20091016,0.28,0.285,0.275,0.28,33480000
8117,20091016,0.208,0.22,0.206,0.219,209000
8118,20091016,1.26,1.26,1.26,1.26,2000
8119,20091016,0.15,0.15,0.15,0.15,0
8120,20091016,0.048,0.048,0.048,0.048,0
8123,20091016,0.247,0.26,0.246,0.25,1320000
8126,20091016,0.225,0.225,0.225,0.225,0
8128,20091016,0.079,0.082,0.077,0.08,12688000
8129,20091016,0.081,0.081,0.077,0.08,15420000
8130,20091016,0.21,0.219,0.21,0.219,920000
8131,20091016,0.315,0.315,0.265,0.315,158000
8136,20091016,0.46,0.49,0.46,0.475,35220000
8137,20091016,0.78,0.79,0.77,0.79,144000
8139,20091016,0.113,0.113,0.113,0.113,0
8141,20091016,0.00,0.00,0.00,0.00,0
8143,20091016,0.055,0.058,0.055,0.057,9420000
8148,20091016,0.31,0.31,0.31,0.31,0
8149,20091016,1.40,1.40,1.40,1.40,0
8150,20091016,0.08,0.08,0.08,0.08,0
8151,20091016,0.23,0.231,0.23,0.231,576000
8153,20091016,0.33,0.33,0.31,0.325,1656000
8155,20091016,0.184,0.188,0.175,0.185,5900000
8158,20091016,0.255,0.26,0.255,0.26,6800000
8167,20091016,0.102,0.102,0.095,0.095,4000000
8169,20091016,0.159,0.159,0.159,0.162,100000
8171,20091016,0.117,0.117,0.117,0.117,0
8172,20091016,0.086,0.086,0.086,0.086,0
8173,20091016,0.079,0.084,0.078,0.082,19320000
8175,20091016,0.139,0.156,0.139,0.154,4075015
8176,20091016,0.69,0.70,0.69,0.69,828000
8178,20091016,0.101,0.101,0.101,0.101,0
8180,20091016,1.56,1.56,1.56,1.56,0
8182,20091016,0.71,0.72,0.71,0.72,1764000
8186,20091016,0.131,0.135,0.131,0.135,2540000
8188,20091016,0.345,0.345,0.345,0.345,0
8189,20091016,0.47,0.475,0.47,0.475,35000
8190,20091016,0.116,0.116,0.116,0.116,400000
8192,20091016,0.175,0.175,0.175,0.175,0
8196,20091016,0.56,0.60,0.54,0.56,7565000
8197,20091016,0.117,0.117,0.117,0.117,0
8198,20091016,0.33,0.385,0.33,0.38,284000
8199,20091016,28.00,28.25,27.00,27.05,1145000
8200,20091016,0.021,0.021,0.02,0.021,56230000
8201,20091016,0.00,0.00,0.00,0.00,0
8202,20091016,0.063,0.063,0.061,0.061,12530000
8203,20091016,1.53,1.62,1.22,1.23,246504992
8205,20091016,0.32,0.32,0.32,0.32,0
8206,20091016,1.09,1.11,1.09,1.09,48000
8208,20091016,1.15,1.15,1.14,1.15,180000
8210,20091016,0.305,0.305,0.305,0.305,0
8211,20091016,0.077,0.077,0.077,0.077,0
8212,20091016,0.238,0.265,0.238,0.265,220000
8213,20091016,0.077,0.103,0.077,0.102,3250000
8216,20091016,0.51,0.51,0.51,0.51,0
8217,20091016,3.75,3.79,3.69,3.69,10000
8220,20091016,0.117,0.117,0.112,0.116,31214000
8221,20091016,1.03,1.04,1.03,1.04,65000
8222,20091016,0.00,0.00,0.00,0.00,0
8225,20091016,0.63,0.63,0.63,0.63,5000
8226,20091016,0.36,0.36,0.36,0.36,0
8227,20091016,0.21,0.22,0.21,0.22,388000
8233,20091016,0.165,0.165,0.165,0.165,538000
8247,20091016,2.56,2.58,2.56,2.58,36000
8250,20091016,0.15,0.153,0.149,0.152,6838000
8251,20091016,0.52,0.52,0.50,0.52,664000
8253,20091016,0.198,0.198,0.195,0.195,1190000
8258,20091016,0.138,0.138,0.138,0.138,90000
8259,20091016,0.34,0.345,0.34,0.34,2866000
8262,20091016,3.73,3.73,3.73,3.73,0
8266,20091016,0.125,0.14,0.125,0.14,32000
8270,20091016,0.365,0.365,0.365,0.365,0
8271,20091016,0.23,0.23,0.23,0.23,2000
8272,20091016,0.66,0.67,0.65,0.66,7970000
8273,20091016,0.70,0.78,0.70,0.78,36000
8277,20091016,12.30,12.46,12.22,12.44,2483000
8279,20091016,0.335,0.345,0.335,0.335,156000
8285,20091016,1.83,1.84,1.80,1.81,816000
8286,20091016,0.60,0.60,0.60,0.60,10000
8287,20091016,5.50,5.50,5.50,5.50,0
8290,20091016,1.56,1.59,1.56,1.57,950000
8292,20091016,0.56,0.59,0.53,0.59,144000
8293,20091016,0.50,0.50,0.50,0.50,0
8296,20091016,1.87,1.90,1.85,1.85,4788000
8298,20091016,0.315,0.315,0.315,0.315,0
8299,20091016,0.139,0.139,0.137,0.138,11344000
8301,20091016,0.295,0.295,0.295,0.295,304000
8305,20091016,1.88,1.88,1.51,1.68,3462000
8306,20091016,0.205,0.219,0.204,0.216,66995000
8310,20091016,0.00,0.00,0.00,0.00,0
8313,20091016,0.00,0.00,0.00,0.00,0
8317,20091016,0.08,0.082,0.078,0.082,500000
8319,20091016,1.60,1.60,1.60,1.60,0
8325,20091016,0.50,0.50,0.50,0.50,100000
8329,20091016,1.39,1.39,1.28,1.34,1970000
8331,20091016,1.25,1.25,1.23,1.25,816000
8340,20091016,0.16,0.16,0.16,0.16,0
8348,20091016,1.18,1.18,1.18,1.17,2000
8351,20091016,0.79,0.79,0.67,0.68,55120000
DJI,20091016,10014.88,10062.94,9977.47,10062.94,252476768
HSI,20091016,22138.061,22143.01,21899.17,21929.90,0
Yahoo!香港提供網上安全攻略，教你如何防範黑客!了解更多
No comments:
Post a Comment