0001,20091002,97.10,97.10,94.80,95.25,5334771
0002,20091002,52.40,52.40,51.90,52.00,4012037
0003,20091002,18.90,19.48,18.90,19.36,7951767
0004,20091002,39.80,40.00,39.00,39.30,8714013
0005,20091002,86.45,87.15,86.00,86.55,41005900
0006,20091002,42.50,42.50,41.80,41.85,4634108
0007,20091002,0.56,0.56,0.54,0.55,210000
0008,20091002,2.00,2.02,1.98,1.98,28143184
0009,20091002,0.244,0.245,0.23,0.244,9822000
0010,20091002,37.85,38.35,36.85,37.50,3421600
0011,20091002,109.70,110.70,109.30,110.50,2954633
0012,20091002,49.45,49.45,48.50,48.60,3933399
0013,20091002,55.90,55.90,53.85,54.00,7368398
0014,20091002,19.50,19.50,18.80,19.00,1932362
0015,20091002,0.62,0.64,0.61,0.64,1788000
0016,20091002,111.60,111.90,110.10,110.30,6941841
0017,20091002,16.52,16.52,16.02,16.16,14429643
0018,20091002,0.94,0.94,0.92,0.92,468000
0019,20091002,89.00,89.50,88.45,89.10,1649051
0020,20091002,24.40,25.10,24.15,24.20,725000
0021,20091002,0.88,0.90,0.87,0.90,1255000
0022,20091002,0.116,0.116,0.116,0.116,80000
0023,20091002,26.50,27.80,26.35,27.30,5972756
0024,20091002,0.235,0.24,0.235,0.24,44000
0025,20091002,5.49,5.55,5.49,5.53,12000
0026,20091002,58.00,58.00,58.00,58.00,0
0027,20091002,3.28,3.39,3.21,3.33,12911000
0028,20091002,4.50,4.63,4.50,4.60,57000
0029,20091002,1.60,1.60,1.60,1.60,0
0030,20091002,2.65,2.68,2.58,2.66,404000
0031,20091002,1.00,1.02,0.98,1.02,14285725
0032,20091002,7.72,8.30,7.53,8.29,1128539
0033,20091002,1.10,1.10,1.10,1.10,0
0034,20091002,7.77,7.97,7.75,7.88,794000
0035,20091002,2.07,2.13,2.03,2.10,11964065
0036,20091002,1.01,1.01,0.96,0.99,162000
0037,20091002,0.24,0.24,0.24,0.24,50000
0038,20091002,2.92,2.93,2.85,2.90,2204000
0039,20091002,0.375,0.375,0.375,0.375,0
0040,20091002,0.88,0.88,0.88,0.87,20000
0041,20091002,19.10,19.10,18.88,19.02,1265785
0042,20091002,1.55,1.60,1.52,1.59,564000
0043,20091002,0.295,0.295,0.29,0.295,600000
0044,20091002,91.55,91.55,90.60,91.25,86600
0045,20091002,10.28,10.80,10.24,10.28,1315900
0046,20091002,1.19,1.21,1.19,1.20,130000
0047,20091002,0.28,0.28,0.28,0.28,8000
0048,20091002,0.66,0.66,0.66,0.66,0
0049,20091002,4.92,5.00,4.92,4.96,73310
0050,20091002,6.39,6.39,6.26,6.34,13000
0051,20091002,6.20,6.20,6.15,6.16,56000
0052,20091002,6.30,6.41,6.30,6.38,62500
0053,20091002,81.50,82.85,81.50,82.70,72000
0054,20091002,24.00,24.30,24.00,24.20,2148220
0055,20091002,0.19,0.202,0.186,0.195,2190000
0056,20091002,1.23,1.23,1.20,1.21,770000
0057,20091002,2.39,2.40,2.32,2.32,112000
0058,20091002,0.20,0.20,0.20,0.20,2000
0059,20091002,0.49,0.49,0.49,0.49,4000
0060,20091002,0.91,0.91,0.91,0.91,0
0061,20091002,2.65,2.70,2.63,2.68,1312000
0062,20091002,22.30,22.35,22.00,22.00,57400
0063,20091002,0.157,0.177,0.157,0.177,402000
0064,20091002,0.43,0.43,0.42,0.43,24088000
0065,20091002,0.72,0.72,0.70,0.70,116000
0066,20091002,26.80,26.80,26.10,26.35,5118517
0067,20091002,2.70,2.84,2.68,2.77,10999000
0068,20091002,3.50,3.50,3.50,3.50,0
0069,20091002,14.24,14.52,13.86,14.46,7249600
0070,20091002,0.11,0.125,0.11,0.124,290000
0071,20091002,8.50,8.50,8.50,8.50,0
0072,20091002,1.13,1.13,1.04,1.04,950000
0074,20091002,2.14,2.19,2.13,2.14,978000
0075,20091002,1.30,1.35,1.30,1.34,108000
0076,20091002,0.038,0.038,0.036,0.038,32524000
0077,20091002,1.20,1.20,1.19,1.20,70000
0078,20091002,2.60,2.70,2.60,2.69,1302268
0079,20091002,0.365,0.40,0.365,0.395,162500
0080,20091002,0.00,0.00,0.00,0.00,0
0081,20091002,5.70,5.91,5.53,5.89,5807000
0082,20091002,1.58,1.62,1.57,1.60,19662000
0083,20091002,13.98,13.98,13.32,13.42,8932964
0084,20091002,0.495,0.50,0.495,0.50,30000
0085,20091002,0.90,0.90,0.90,0.90,0
0086,20091002,5.61,5.66,5.61,5.66,8000
0087,20091002,16.98,16.98,16.66,16.72,312600
0088,20091002,3.90,3.93,3.88,3.91,215000
0089,20091002,2.61,2.61,2.58,2.60,60000
0090,20091002,1.81,1.81,1.72,1.77,2174000
0091,20091002,0.096,0.098,0.09,0.093,61050000
0092,20091002,0.27,0.27,0.26,0.26,12141147
0093,20091002,1.06,1.07,1.06,1.07,144000
0094,20091002,1.90,1.94,1.77,1.85,1797000
0095,20091002,0.29,0.29,0.29,0.29,0
0096,20091002,153.50,153.50,153.50,153.50,0
0097,20091002,0.58,0.59,0.57,0.58,11515000
0098,20091002,1.70,1.70,1.70,1.70,55000
0099,20091002,0.99,1.00,0.99,1.00,67000
0100,20091002,2.89,3.02,2.83,2.90,373285
0101,20091002,27.50,28.80,27.00,28.15,12826821
0102,20091002,1.57,1.57,1.57,1.57,0
0103,20091002,0.72,0.73,0.70,0.73,1072000
0104,20091002,0.79,0.79,0.79,0.79,0
0105,20091002,17.00,17.00,17.00,17.00,0
0106,20091002,0.28,0.30,0.28,0.285,1119000
0107,20091002,3.12,3.12,3.07,3.09,4262900
0108,20091002,3.00,3.02,2.99,3.02,290000
0109,20091002,0.91,0.95,0.90,0.95,2352750
0110,20091002,0.385,0.385,0.385,0.385,240000
0111,20091002,1.92,1.93,1.92,1.93,136000
0112,20091002,1.55,1.55,1.55,1.55,0
0113,20091002,3.79,3.79,3.67,3.72,353503
0114,20091002,0.84,0.84,0.83,0.83,170000
0115,20091002,0.12,0.12,0.12,0.12,0
0116,20091002,6.53,6.57,6.38,6.45,198000
0117,20091002,0.53,0.67,0.53,0.64,40000
0118,20091002,0.59,0.61,0.58,0.61,366000
0119,20091002,8.80,9.26,8.75,9.15,9639000
0120,20091002,0.25,0.25,0.25,0.25,0
0121,20091002,0.113,0.119,0.113,0.117,530000
0122,20091002,0.385,0.39,0.385,0.385,206000
0123,20091002,1.23,1.26,1.23,1.25,19880000
0124,20091002,1.23,1.23,1.17,1.18,210000
0125,20091002,2.80,2.80,2.78,2.80,714000
0126,20091002,1.11,1.15,1.05,1.11,1940000
0127,20091002,12.80,12.96,12.74,12.88,746036
0128,20091002,0.325,0.325,0.325,0.325,144000
0129,20091002,0.93,0.95,0.88,0.95,1226772
0130,20091002,0.88,0.88,0.75,0.77,1138000
0131,20091002,2.00,2.04,1.94,2.04,392870
0132,20091002,0.21,0.21,0.21,0.21,0
0133,20091002,15.60,16.00,15.60,15.80,112000
0135,20091002,6.00,6.07,5.84,5.98,17650000
0136,20091002,1.13,1.13,1.11,1.12,716000
0137,20091002,2.30,2.32,2.30,2.32,186000
0138,20091002,0.83,0.84,0.83,0.83,120000
0139,20091002,0.129,0.139,0.129,0.138,4370000
0140,20091002,0.15,0.15,0.15,0.15,0
0141,20091002,0.70,0.71,0.70,0.71,54000
0142,20091002,5.03,5.43,4.78,5.17,4334229
0143,20091002,0.051,0.051,0.048,0.048,610000
0144,20091002,25.00,25.50,25.00,25.35,3512443
0145,20091002,1.83,1.85,1.83,1.84,404000
0146,20091002,1.56,1.56,1.56,1.56,0
0147,20091002,1.20,1.20,1.15,1.18,695000
0148,20091002,28.80,31.30,28.60,30.40,1456578
0149,20091002,0.165,0.169,0.161,0.163,17685000
0151,20091002,4.45,4.58,4.43,4.54,15364500
0152,20091002,0.51,0.52,0.50,0.51,87607504
0154,20091002,0.94,0.96,0.92,0.92,1455000
0155,20091002,0.085,0.096,0.084,0.095,39715000
0156,20091002,0.163,0.166,0.163,0.166,5912000
0157,20091002,1.32,1.39,1.30,1.32,590000
0158,20091002,66.00,66.00,66.00,66.00,0
0159,20091002,1.18,1.18,1.17,1.18,100800
0160,20091002,2.36,2.36,2.28,2.33,154500
0161,20091002,1.95,2.00,1.89,1.94,388000
0162,20091002,0.34,0.34,0.31,0.335,18000
0163,20091002,1.32,1.34,1.28,1.30,524000
0164,20091002,0.88,0.95,0.84,0.92,3553305
0165,20091002,17.08,17.24,16.90,17.14,7261500
0166,20091002,0.32,0.32,0.305,0.31,94882000
0167,20091002,0.196,0.196,0.194,0.198,466000
0168,20091002,29.15,29.15,28.00,28.15,1508320
0169,20091002,0.355,0.39,0.345,0.39,164000
0170,20091002,4.90,4.90,4.90,4.90,0
0171,20091002,1.27,1.28,1.26,1.26,1542000
0172,20091002,0.46,0.485,0.46,0.485,130000
0173,20091002,2.50,2.50,2.38,2.43,6592000
0174,20091002,0.60,0.60,0.60,0.60,0
0175,20091002,2.04,2.13,2.02,2.11,45694800
0176,20091002,0.174,0.174,0.174,0.174,0
0177,20091002,6.21,6.39,6.19,6.35,9812389
0178,20091002,3.34,3.40,3.29,3.40,1322000
0179,20091002,3.14,3.32,3.13,3.20,7289620
0180,20091002,0.36,0.36,0.36,0.36,0
0181,20091002,0.48,0.48,0.48,0.48,220000
0182,20091002,0.66,0.67,0.63,0.63,43550000
0183,20091002,4.90,4.90,4.90,4.90,0
0184,20091002,3.90,3.91,3.85,3.88,440000
0185,20091002,0.086,0.086,0.086,0.086,0
0186,20091002,0.64,0.64,0.64,0.64,0
0187,20091002,1.78,1.79,1.78,1.79,18000
0188,20091002,0.175,0.174,0.174,0.174,10000
0189,20091002,0.84,0.84,0.81,0.84,327000
0190,20091002,0.59,0.60,0.59,0.59,5108890
0191,20091002,0.385,0.385,0.385,0.385,100000
0192,20091002,0.01,0.01,0.01,0.01,0
0193,20091002,0.039,0.039,0.038,0.039,25920000
0194,20091002,6.45,6.45,6.36,6.38,66000
0195,20091002,2.31,2.32,2.30,2.31,605000
0196,20091002,1.53,1.54,1.50,1.52,2332381
0197,20091002,0.46,0.465,0.445,0.45,26220000
0198,20091002,0.255,0.265,0.255,0.265,1237000
0199,20091002,1.25,1.25,1.25,1.25,33800
0200,20091002,4.81,4.96,4.74,4.75,10881000
0201,20091002,0.123,0.125,0.123,0.123,320000
0202,20091002,0.08,0.081,0.078,0.079,26880000
0203,20091002,3.34,3.42,3.34,3.39,15233000
0204,20091002,1.61,1.74,1.61,1.74,294000
0205,20091002,0.21,0.21,0.21,0.21,2100000
0207,20091002,0.78,0.78,0.70,0.71,60000
0208,20091002,1.38,1.45,1.37,1.43,9825000
0209,20091002,0.53,0.56,0.52,0.54,2684000
0210,20091002,5.53,5.79,5.48,5.79,2882600
0211,20091002,0.016,0.016,0.016,0.016,0
0212,20091002,10.30,10.30,10.30,10.30,5000
0213,20091002,0.40,0.415,0.40,0.415,208670
0214,20091002,0.76,0.76,0.76,0.76,2000
0215,20091002,1.30,1.33,1.26,1.31,3863303
0216,20091002,0.95,0.95,0.94,0.94,116000
0217,20091002,0.53,0.54,0.52,0.54,1394000
0218,20091002,3.51,3.51,3.42,3.47,645000
0219,20091002,0.75,0.75,0.75,0.75,0
0220,20091002,4.51,4.51,4.28,4.38,3623000
0221,20091002,0.25,0.25,0.246,0.247,1648000
0222,20091002,3.24,3.26,3.24,3.24,34000
0223,20091002,0.435,0.435,0.435,0.435,0
0224,20091002,0.57,0.57,0.57,0.57,0
0225,20091002,4.30,4.30,4.30,4.30,14000
0226,20091002,2.46,2.66,2.43,2.66,557000
0227,20091002,1.01,1.04,1.00,1.02,2128000
0228,20091002,0.43,0.445,0.42,0.435,40922000
0229,20091002,0.62,0.63,0.62,0.63,278000
0230,20091002,1.90,1.95,1.89,1.92,7483000
0231,20091002,0.145,0.145,0.145,0.145,0
0232,20091002,0.27,0.275,0.265,0.275,6936000
0233,20091002,0.81,0.81,0.78,0.79,13260000
0234,20091002,0.13,0.13,0.13,0.13,168000
0235,20091002,0.285,0.315,0.28,0.31,65405000
0236,20091002,1.15,1.15,1.15,1.15,0
0237,20091002,4.25,4.25,4.10,4.10,24000
0239,20091002,1.38,1.39,1.38,1.39,65000
0240,20091002,0.26,0.26,0.247,0.26,1590000
0241,20091002,0.218,0.218,0.21,0.21,184000
0242,20091002,5.81,5.82,5.61,5.70,5635752
0243,20091002,0.275,0.30,0.265,0.30,225000
0244,20091002,0.25,0.285,0.25,0.265,364000
0245,20091002,0.103,0.103,0.096,0.098,21622000
0246,20091002,8.70,9.48,8.65,9.18,9781700
0247,20091002,29.50,29.50,29.50,29.50,0
0248,20091002,0.238,0.238,0.238,0.238,0
0250,20091002,0.04,0.041,0.039,0.041,2899990
0251,20091002,3.35,3.35,3.35,3.35,210000
0252,20091002,1.67,1.67,1.67,1.67,0
0253,20091002,0.83,0.83,0.83,0.83,30000
0254,20091002,0.167,0.179,0.166,0.169,615000
0255,20091002,3.36,3.36,3.20,3.36,74000
0256,20091002,0.83,0.83,0.80,0.82,6042800
0257,20091002,3.09,3.13,3.09,3.11,4045250
0258,20091002,3.49,3.50,3.28,3.36,106000
0259,20091002,0.60,0.60,0.60,0.60,0
0260,20091002,0.25,0.255,0.243,0.255,2080750
0261,20091002,0.01,0.01,0.01,0.01,0
0262,20091002,0.50,0.52,0.50,0.52,227000
0263,20091002,0.185,0.192,0.182,0.186,18704000
0264,20091002,0.49,0.53,0.485,0.52,1056000
0265,20091002,0.475,0.475,0.455,0.455,45000
0266,20091002,6.40,6.55,6.40,6.50,42968
0267,20091002,19.78,20.00,19.52,19.74,7085843
0268,20091002,1.28,1.29,1.27,1.29,4670000
0269,20091002,0.129,0.135,0.127,0.135,5128200
0270,20091002,3.76,3.87,3.76,3.85,14913186
0271,20091002,0.61,0.61,0.61,0.60,80000
0272,20091002,4.35,4.45,4.32,4.36,10195915
0273,20091002,1.13,1.13,1.13,1.13,0
0274,20091002,0.33,0.33,0.32,0.32,10336000
0275,20091002,0.46,0.46,0.435,0.455,1649782
0276,20091002,2.68,2.71,2.66,2.69,4700213
0277,20091002,3.45,3.45,3.45,3.45,0
0278,20091002,2.16,2.16,2.16,2.16,0
0279,20091002,0.90,0.90,0.87,0.88,300548
0280,20091002,0.82,0.82,0.82,0.82,2000
0281,20091002,0.285,0.285,0.285,0.285,0
0282,20091002,0.97,1.00,0.96,0.99,918000
0283,20091002,2.95,2.97,2.90,2.96,102000
0285,20091002,4.30,4.30,4.18,4.22,1977500
0286,20091002,0.30,0.31,0.295,0.31,2466000
0287,20091002,3.58,3.58,3.58,3.58,0
0288,20091002,0.76,0.76,0.73,0.73,135000
0289,20091002,10.38,10.38,10.20,10.28,84000
0290,20091002,0.40,0.41,0.39,0.41,620000
0291,20091002,22.50,22.50,21.55,22.35,2130125
0292,20091002,0.39,0.39,0.39,0.39,0
0293,20091002,11.84,12.00,11.70,11.80,4960234
0294,20091002,1.48,1.48,1.47,1.48,214000
0295,20091002,0.038,0.038,0.036,0.038,11886000
0296,20091002,0.82,0.85,0.82,0.83,380000
0297,20091002,3.38,3.44,3.31,3.42,8704752
0298,20091002,0.37,0.37,0.37,0.37,501800
0299,20091002,0.84,0.86,0.83,0.85,1558000
0300,20091002,6.02,6.08,5.84,5.98,340000
0302,20091002,75.50,75.85,74.00,75.50,236500
0303,20091002,65.10,65.90,64.30,64.70,336000
0304,20091002,1.50,1.50,1.50,1.50,0
0305,20091002,0.78,0.82,0.78,0.82,90000
0306,20091002,1.09,1.09,1.09,1.09,6000
0307,20091002,0.111,0.117,0.103,0.114,1040800
0308,20091002,1.50,1.53,1.41,1.46,35144000
0309,20091002,0.24,0.255,0.238,0.255,1048000
0310,20091002,0.85,0.85,0.85,0.85,0
0311,20091002,0.70,0.72,0.70,0.72,162000
0313,20091002,0.41,0.41,0.395,0.40,5940000
0315,20091002,5.98,5.98,5.60,5.98,328500
0316,20091002,37.65,41.50,37.65,40.10,875199
0317,20091002,14.18,14.18,13.80,13.80,861000
0318,20091002,0.118,0.151,0.116,0.136,112105000
0319,20091002,1.58,1.58,1.50,1.57,824000
0320,20091002,0.64,0.64,0.64,0.64,0
0321,20091002,6.10,6.24,6.02,6.18,2121337
0322,20091002,16.30,16.30,16.00,16.14,5283594
0323,20091002,4.46,4.54,4.39,4.40,57222000
0326,20091002,0.18,0.189,0.179,0.188,9485000
0328,20091002,2.50,2.49,2.47,2.49,68000
0329,20091002,0.149,0.153,0.149,0.153,32000
0330,20091002,49.75,49.90,49.00,49.30,6615481
0332,20091002,0.11,0.11,0.106,0.112,1548000
0333,20091002,0.38,0.385,0.375,0.385,1650000
0334,20091002,0.235,0.24,0.235,0.24,740000
0335,20091002,0.94,0.94,0.94,0.94,0
0336,20091002,8.30,8.35,8.16,8.30,5807911
0337,20091002,4.40,4.59,4.40,4.41,1655300
0338,20091002,3.15,3.22,3.11,3.15,11553000
0339,20091002,0.395,0.395,0.395,0.395,0
0340,20091002,0.315,0.315,0.29,0.315,19390000
0341,20091002,16.74,17.16,16.74,17.10,573000
0342,20091002,0.96,1.03,0.94,1.01,12656000
0343,20091002,0.37,0.375,0.37,0.375,288000
0345,20091002,4.70,4.78,4.61,4.77,462000
0346,20091002,0.62,0.63,0.61,0.63,5230000
0347,20091002,13.80,14.16,13.80,13.88,24727736
0348,20091002,0.195,0.211,0.195,0.208,628000
0349,20091002,17.24,17.70,17.18,17.50,1193730
0350,20091002,2.33,2.33,2.23,2.30,700000
0351,20091002,0.157,0.157,0.157,0.157,0
0352,20091002,0.36,0.36,0.36,0.36,0
0353,20091002,0.127,0.127,0.127,0.127,0
0355,20091002,0.415,0.415,0.41,0.415,1884000
0356,20091002,0.48,0.48,0.48,0.48,0
0357,20091002,5.56,5.56,5.56,5.56,0
0358,20091002,16.66,17.06,16.54,16.88,19464544
0359,20091002,0.65,0.66,0.65,0.65,24000
0360,20091002,1.84,1.84,1.75,1.84,156000
0361,20091002,0.355,0.355,0.355,0.355,30000
0362,20091002,0.174,0.174,0.167,0.173,13800000
0363,20091002,34.50,35.90,34.45,35.80,2707050
0364,20091002,0.32,0.32,0.31,0.31,632000
0365,20091002,0.186,0.186,0.17,0.17,4000
0366,20091002,3.90,3.99,3.83,3.86,858000
0367,20091002,0.59,0.60,0.58,0.60,874386
0368,20091002,3.08,3.08,3.01,3.03,3783500
0369,20091002,1.99,1.99,1.95,1.95,358000
0370,20091002,0.043,0.043,0.038,0.041,21396000
0371,20091002,1.56,1.56,1.49,1.50,11237700
0372,20091002,0.42,0.42,0.385,0.405,2308000
0373,20091002,18.14,18.14,18.14,18.14,0
0374,20091002,1.91,1.91,1.91,1.91,0
0375,20091002,4.85,4.85,4.80,4.82,69000
0376,20091002,0.10,0.10,0.10,0.10,0
0377,20091002,0.99,0.99,0.99,0.99,0
0378,20091002,1.70,1.70,1.70,1.70,0
0379,20091002,0.305,0.315,0.305,0.315,970000
0380,20091002,0.054,0.057,0.054,0.055,1580000
0381,20091002,0.223,0.223,0.223,0.223,0
0382,20091002,0.275,0.275,0.265,0.27,1340000
0383,20091002,1.29,1.29,1.19,1.25,48000
0384,20091002,2.41,2.42,2.36,2.38,8882000
0385,20091002,0.32,0.33,0.32,0.325,320000
0386,20091002,6.40,6.45,6.35,6.37,130002048
0387,20091002,0.51,0.51,0.51,0.51,0
0388,20091002,136.10,136.10,132.50,134.10,14664980
0390,20091002,6.36,6.48,6.36,6.46,25041500
0391,20091002,0.40,0.425,0.40,0.415,1488000
0392,20091002,41.00,41.35,40.80,41.10,1703600
0393,20091002,2.45,2.45,2.38,2.38,244000
0395,20091002,10.60,10.98,10.28,10.80,2022800
0396,20091002,1.15,1.16,1.15,1.16,48000
0397,20091002,0.44,0.45,0.43,0.435,3763200
0398,20091002,1.52,1.52,1.44,1.48,1492400
0399,20091002,0.415,0.415,0.405,0.41,5440400
0402,20091002,0.345,0.345,0.335,0.34,440000
0403,20091002,0.58,0.59,0.58,0.58,190000
0404,20091002,0.74,0.74,0.74,0.74,122000
0405,20091002,2.82,2.88,2.82,2.87,926500
0406,20091002,1.06,1.10,1.06,1.10,129000
0408,20091002,4.45,4.45,4.45,4.47,8000
0409,20091002,0.475,0.475,0.47,0.47,9576000
0410,20091002,4.09,4.20,4.05,4.15,9759000
0411,20091002,3.83,3.86,3.83,3.88,45000
0412,20091002,0.52,0.52,0.465,0.47,19977400
0413,20091002,0.31,0.32,0.31,0.32,584000
0416,20091002,3.36,3.36,3.36,3.36,0
0417,20091002,2.05,2.08,2.04,2.08,73220
0418,20091002,0.305,0.31,0.30,0.305,834000
0419,20091002,0.045,0.045,0.044,0.044,9900000
0420,20091002,0.97,1.00,0.95,0.96,2852500
0422,20091002,1.43,1.53,1.40,1.43,2280000
0423,20091002,1.57,1.62,1.57,1.61,114700
0425,20091002,6.78,7.25,6.76,7.15,5086000
0426,20091002,0.215,0.224,0.21,0.218,718000
0428,20091002,5.07,5.08,5.07,5.08,502300
0430,20091002,0.105,0.105,0.095,0.099,914000
0431,20091002,0.40,0.40,0.40,0.40,0
0432,20091002,2.03,2.06,2.02,2.05,247050
0433,20091002,0.52,0.53,0.50,0.52,11107500
0435,20091002,1.80,1.83,1.79,1.83,1729000
0438,20091002,0.50,0.51,0.465,0.51,1784000
0439,20091002,0.025,0.025,0.025,0.025,0
0440,20091002,44.10,45.80,43.80,44.15,293323
0444,20091002,0.72,0.72,0.72,0.72,0
0448,20091002,0.44,0.445,0.43,0.44,616000
0449,20091002,3.70,3.70,3.54,3.57,860000
0450,20091002,2.06,2.15,2.06,2.12,1378000
0451,20091002,1.55,1.55,1.55,1.55,0
0455,20091002,0.50,0.50,0.50,0.50,140000
0456,20091002,0.265,0.265,0.265,0.265,0
0457,20091002,0.73,0.73,0.73,0.73,0
0458,20091002,1.44,1.44,1.44,1.44,0
0462,20091002,0.84,0.95,0.84,0.92,19280000
0464,20091002,0.42,0.42,0.42,0.42,0
0467,20091002,0.395,0.43,0.395,0.405,832000
0469,20091002,0.204,0.204,0.204,0.204,24000
0471,20091002,0.13,0.136,0.126,0.134,47707500
0472,20091002,0.46,0.46,0.46,0.46,0
0474,20091002,1.01,1.02,0.99,1.00,10724000
0475,20091002,0.435,0.435,0.435,0.435,350000
0476,20091002,0.42,0.43,0.42,0.42,202000
0477,20091002,0.85,0.85,0.85,0.85,28000
0479,20091002,0.025,0.025,0.025,0.025,0
0480,20091002,3.00,3.07,3.00,3.05,718540
0482,20091002,1.19,1.19,1.19,1.19,50000
0483,20091002,1.40,1.40,1.40,1.40,20000
0485,20091002,0.315,0.32,0.295,0.31,387500
0487,20091002,0.335,0.335,0.33,0.33,228000
0488,20091002,0.127,0.128,0.124,0.127,11906000
0489,20091002,8.00,8.00,7.80,7.92,15477391
0491,20091002,0.039,0.04,0.039,0.04,15306000
0493,20091002,2.02,2.08,2.01,2.08,46200360
0494,20091002,30.45,30.45,29.50,29.80,9000792
0495,20091002,0.18,0.18,0.18,0.18,0
0496,20091002,1.43,1.50,1.43,1.46,326000
0497,20091002,0.197,0.201,0.195,0.199,22362500
0498,20091002,0.34,0.345,0.33,0.335,14212912
0499,20091002,1.00,1.00,1.00,1.00,2200
0500,20091002,0.60,0.64,0.60,0.63,2236094
0501,20091002,0.00,0.00,0.00,0.00,0
0502,20091002,0.58,0.58,0.58,0.58,0
0504,20091002,0.042,0.042,0.04,0.041,500000
0505,20091002,1.12,1.13,1.08,1.12,567000
0506,20091002,5.24,5.27,5.18,5.21,2247295
0508,20091002,1.40,1.40,1.40,1.41,40000
0509,20091002,0.265,0.27,0.255,0.27,660000
0511,20091002,32.50,34.20,32.50,33.90,1002641
0512,20091002,0.58,0.60,0.58,0.60,526500
0513,20091002,1.26,1.26,1.25,1.26,86000
0515,20091002,1.15,1.15,0.96,1.10,3258000
0516,20091002,0.158,0.158,0.157,0.158,60000
0517,20091002,3.20,3.22,3.12,3.16,2258624
0518,20091002,1.45,1.45,1.45,1.45,190000
0519,20091002,0.26,0.27,0.26,0.27,260000
0521,20091002,0.49,0.495,0.49,0.495,312000
0522,20091002,53.55,55.55,53.25,55.40,1239000
0524,20091002,0.42,0.42,0.42,0.42,0
0525,20091002,3.07,3.12,3.02,3.05,6062522
0526,20091002,0.191,0.193,0.19,0.192,136000
0527,20091002,0.39,0.39,0.39,0.39,0
0528,20091002,0.31,0.335,0.31,0.335,58000
0528,20091002,0.31,0.335,0.31,0.335,58000
0529,20091002,1.28,1.28,1.28,1.28,0
0530,20091002,1.04,1.05,1.01,1.01,1326250
0531,20091002,1.60,1.60,1.47,1.55,896000
0532,20091002,0.77,0.77,0.77,0.77,0
0533,20091002,1.86,1.87,1.86,1.87,263000
0535,20091002,0.133,0.134,0.133,0.134,320000
0536,20091002,0.88,0.89,0.87,0.88,270000
0538,20091002,6.72,6.80,6.55,6.74,425947
0539,20091002,1.17,1.17,1.10,1.13,527715
0542,20091002,0.068,0.068,0.068,0.068,120000
0543,20091002,1.74,1.78,1.74,1.75,413000
0544,20091002,0.039,0.039,0.038,0.039,12510000
0546,20091002,2.80,2.87,2.80,2.85,846000
0547,20091002,0.241,0.243,0.22,0.228,56330000
0548,20091002,3.78,3.90,3.78,3.80,1929370
0549,20091002,0.66,0.69,0.66,0.69,538000
0550,20091002,0.96,0.97,0.96,0.95,12000
0551,20091002,21.50,22.80,20.85,22.55,6533240
0552,20091002,4.08,4.20,4.07,4.09,20043000
0553,20091002,1.61,1.80,1.61,1.79,154000
0554,20091002,0.30,0.30,0.27,0.29,704000
0555,20091002,0.69,0.71,0.67,0.70,46267600
0556,20091002,1.15,1.19,1.16,1.19,140000
0557,20091002,0.58,0.58,0.58,0.58,0
0558,20091002,0.67,0.73,0.65,0.73,1815000
0559,20091002,0.30,0.31,0.285,0.305,2070000
0560,20091002,1.15,1.16,1.13,1.15,328000
0563,20091002,4.95,4.95,4.95,4.95,0
0565,20091002,0.237,0.237,0.237,0.237,140000
0566,20091002,3.56,4.40,3.25,4.39,62636640
0567,20091002,0.51,0.51,0.51,0.51,0
0568,20091002,0.80,0.80,0.76,0.78,4530000
0568,20091002,0.80,0.80,0.76,0.78,4530000
0569,20091002,3.95,4.05,3.91,4.01,556000
0570,20091002,0.74,0.75,0.74,0.75,48000
0571,20091002,1.19,1.19,1.15,1.16,1074000
0572,20091002,0.29,0.29,0.29,0.29,0
0573,20091002,2.70,2.70,2.66,2.68,63000
0575,20091002,0.218,0.24,0.218,0.24,4987000
0576,20091002,6.73,6.73,6.40,6.45,10354886
0577,20091002,0.56,0.56,0.56,0.56,0
0578,20091002,0.56,0.58,0.56,0.57,1780000
0581,20091002,2.18,2.18,2.09,2.14,204000
0582,20091002,1.49,1.49,1.45,1.45,130000
0583,20091002,1.26,1.26,1.26,1.26,42000
0585,20091002,0.48,0.485,0.445,0.45,65040500
0586,20091002,0.00,0.00,0.00,0.00,0
0587,20091002,1.23,1.25,1.20,1.24,1396000
0588,20091002,2.55,2.65,2.55,2.62,1226000
0589,20091002,19.02,19.68,19.00,19.32,2098400
0590,20091002,3.93,3.93,3.89,3.91,132000
0592,20091002,0.38,0.39,0.375,0.39,520000
0593,20091002,3.90,3.90,3.90,3.90,10000
0595,20091002,0.42,0.43,0.42,0.43,814000
0597,20091002,0.178,0.182,0.176,0.178,6634997
0598,20091002,1.80,1.81,1.76,1.79,2759000
0599,20091002,0.70,0.70,0.70,0.70,0
0600,20091002,0.211,0.235,0.211,0.235,310000
0601,20091002,0.28,0.295,0.265,0.29,2884000
0602,20091002,0.365,0.365,0.365,0.365,0
0603,20091002,0.485,0.49,0.475,0.485,9981600
0604,20091002,2.95,2.95,2.91,2.94,5842849
0605,20091002,0.34,0.355,0.34,0.355,292000
0606,20091002,6.85,7.01,6.61,6.73,28630824
0607,20091002,0.48,0.48,0.48,0.48,0
0608,20091002,1.71,1.71,1.71,1.71,0
0609,20091002,0.495,0.495,0.495,0.495,0
0610,20091002,1.32,1.32,1.32,1.35,76000
0611,20091002,1.20,1.20,1.13,1.14,2890000
0612,20091002,0.096,0.096,0.093,0.093,420000
0613,20091002,0.093,0.094,0.093,0.094,8398000
0616,20091002,0.06,0.066,0.06,0.065,3902750
0617,20091002,1.80,1.88,1.80,1.87,1020212
0618,20091002,0.23,0.23,0.21,0.213,1130000
0619,20091002,0.076,0.077,0.076,0.076,5410000
0620,20091002,0.04,0.04,0.04,0.04,200000
0621,20091002,2.17,2.17,2.05,2.08,474000
0622,20091002,0.111,0.111,0.109,0.11,5728500
0623,20091002,1.49,1.50,1.43,1.48,1601000
0625,20091002,2.85,2.85,2.84,2.85,923026
0626,20091002,3.70,3.72,3.65,3.71,530000
0627,20091002,0.014,0.014,0.014,0.014,0
0628,20091002,0.275,0.28,0.265,0.265,2348829
0629,20091002,1.03,1.07,1.02,1.08,85000
0630,20091002,0.49,0.57,0.48,0.51,56948000
0632,20091002,0.54,0.56,0.54,0.56,29000
0633,20091002,1.56,1.68,1.56,1.61,7528000
0635,20091002,2.39,2.40,2.30,2.32,810800
0636,20091002,3.30,3.38,3.30,3.32,1220000
0637,20091002,0.83,0.89,0.82,0.87,316000
0638,20091002,1.48,1.48,1.48,1.48,0
0639,20091002,5.10,5.27,5.02,5.15,14624662
0641,20091002,1.90,2.15,1.85,2.15,694000
0643,20091002,0.35,0.35,0.35,0.345,6000
0645,20091002,0.61,0.61,0.59,0.60,172000
0646,20091002,0.175,0.175,0.175,0.175,0
0647,20091002,0.153,0.16,0.152,0.158,1230000
0648,20091002,0.059,0.059,0.057,0.057,10654000
0650,20091002,0.64,0.64,0.59,0.59,110000
0651,20091002,0.35,0.35,0.33,0.34,5024000
0653,20091002,5.11,5.11,5.00,5.07,186000
0655,20091002,0.62,0.64,0.62,0.64,286000
0656,20091002,5.30,5.33,5.20,5.21,6021571
0657,20091002,0.20,0.20,0.20,0.20,1124000
0658,20091002,15.50,15.60,15.14,15.26,9308253
0659,20091002,15.08,15.08,14.70,14.74,1468411
0660,20091002,0.179,0.179,0.173,0.178,1470000
0661,20091002,0.67,0.68,0.62,0.67,26528000
0662,20091002,2.50,2.50,2.49,2.50,44320
0663,20091002,0.168,0.168,0.148,0.166,13020000
0665,20091002,2.82,2.85,2.67,2.77,1522000
0666,20091002,0.195,0.195,0.19,0.195,1320000
0667,20091002,1.47,1.50,1.47,1.50,458000
0668,20091002,1.37,1.46,1.37,1.44,174000
0669,20091002,6.11,6.44,6.11,6.25,4214500
0670,20091002,2.59,2.61,2.51,2.52,3528000
0672,20091002,3.15,3.18,3.02,3.07,1222000
0673,20091002,0.385,0.385,0.385,0.385,66000
0674,20091002,0.27,0.27,0.24,0.25,63992000
0675,20091002,0.295,0.295,0.295,0.295,0
0676,20091002,1.34,1.34,1.34,1.34,10000
0677,20091002,0.365,0.37,0.36,0.365,498000
0678,20091002,1.85,1.85,1.72,1.75,776000
0679,20091002,0.325,0.33,0.305,0.32,375000
0680,20091002,0.071,0.072,0.07,0.071,5100000
0681,20091002,0.24,0.255,0.24,0.255,3150000
0682,20091002,4.68,4.88,4.62,4.84,7781768
0683,20091002,41.00,41.00,38.50,39.40,3017800
0684,20091002,1.40,1.46,1.40,1.45,254000
0685,20091002,1.18,1.18,1.18,1.18,0
0686,20091002,0.61,0.61,0.60,0.61,96000
0687,20091002,1.05,1.05,1.05,1.05,226000
0688,20091002,16.70,16.76,16.32,16.68,36331228
0689,20091002,0.27,0.28,0.27,0.28,5800000
0690,20091002,0.69,0.71,0.67,0.69,20034000
0691,20091002,5.53,5.74,5.50,5.71,14856032
0692,20091002,0.23,0.23,0.23,0.23,160000
0693,20091002,1.66,1.66,1.66,1.66,0
0694,20091002,4.57,4.80,4.50,4.76,10014064
0696,20091002,5.94,5.95,5.79,5.95,434000
0697,20091002,1.32,1.32,1.28,1.29,21938000
0698,20091002,0.218,0.222,0.211,0.222,2680000
0700,20091002,125.40,125.40,122.00,122.90,3250592
0701,20091002,0.20,0.202,0.20,0.202,250000
0702,20091002,0.223,0.225,0.213,0.225,3880000
0703,20091002,0.44,0.50,0.44,0.50,4266000
0704,20091002,0.495,0.495,0.475,0.48,1820000
0705,20091002,2.33,2.45,2.33,2.42,238000
0706,20091002,0.315,0.35,0.315,0.335,1030000
0707,20091002,0.30,0.30,0.295,0.30,102000
0708,20091002,0.275,0.275,0.27,0.29,110000
0709,20091002,1.92,1.92,1.85,1.90,1156000
0710,20091002,2.30,2.30,2.20,2.25,593000
0711,20091002,0.47,0.47,0.465,0.465,98000
0713,20091002,0.205,0.22,0.20,0.201,110000
0715,20091002,0.56,0.56,0.55,0.56,1046000
0716,20091002,1.28,1.36,1.26,1.35,8646000
0717,20091002,0.395,0.415,0.39,0.415,1650000
0718,20091002,0.40,0.40,0.375,0.40,240000
0719,20091002,2.28,2.29,2.27,2.29,152000
0720,20091002,0.58,0.59,0.54,0.58,2408000
0721,20091002,0.109,0.11,0.103,0.105,1970000
0722,20091002,2.18,2.18,2.18,2.18,0
0723,20091002,0.08,0.088,0.078,0.086,665640000
0724,20091002,0.38,0.415,0.38,0.41,13230000
0725,20091002,0.65,0.65,0.65,0.65,0
0726,20091002,0.40,0.40,0.40,0.40,54000
0727,20091002,0.54,0.54,0.51,0.51,1780000
0728,20091002,3.55,3.58,3.50,3.53,97089456
0729,20091002,0.098,0.098,0.098,0.098,0
0730,20091002,0.43,0.43,0.43,0.43,0
0731,20091002,0.77,0.77,0.73,0.74,436000
0732,20091002,8.08,8.28,8.04,8.26,232159
0733,20091002,2.00,2.05,1.98,2.03,816000
0735,20091002,0.39,0.40,0.385,0.395,27480000
0736,20091002,0.118,0.12,0.111,0.117,21370000
0737,20091002,4.76,4.77,4.72,4.75,2463693
0738,20091002,1.02,1.02,1.01,1.01,242000
0739,20091002,1.94,1.97,1.89,1.90,1147000
0743,20091002,4.76,4.95,4.73,4.91,3134000
0745,20091002,0.158,0.162,0.155,0.161,174000
0746,20091002,1.92,1.92,1.92,1.90,6000
0747,20091002,0.60,0.60,0.60,0.60,0
0749,20091002,0.13,0.13,0.13,0.13,0
0750,20091002,2.88,2.99,2.81,2.98,4864000
0751,20091002,3.56,3.82,3.56,3.71,23330000
0752,20091002,1.10,1.10,1.10,1.10,446000
0753,20091002,4.17,4.32,4.17,4.29,7793000
0754,20091002,13.40,13.40,12.70,12.82,4426317
0755,20091002,0.315,0.315,0.31,0.315,11333000
0756,20091002,0.90,1.00,0.90,1.00,20000
0757,20091002,1.73,1.76,1.69,1.76,4077000
0758,20091002,0.24,0.24,0.228,0.229,456000
0759,20091002,0.18,0.18,0.18,0.18,0
0760,20091002,0.53,0.53,0.52,0.52,2670000
0761,20091002,0.184,0.189,0.178,0.186,5586000
0762,20091002,10.70,10.94,10.70,10.88,27856968
0763,20091002,41.00,41.05,38.75,39.10,1404291
0764,20091002,0.52,0.52,0.52,0.52,10120
0765,20091002,0.57,0.58,0.54,0.56,850000
0766,20091002,0.242,0.27,0.235,0.26,8920000
0767,20091002,0.15,0.155,0.134,0.15,1182000
0768,20091002,0.073,0.073,0.073,0.073,0
0769,20091002,1.66,1.67,1.63,1.66,6386000
0770,20091002,1.48,1.48,1.48,1.48,0
0771,20091002,1.53,1.54,1.46,1.50,878000
0773,20091002,8.38,8.50,8.01,8.49,2683800
0789,20091002,0.61,0.63,0.60,0.63,724000
0794,20091002,1.22,1.25,1.22,1.25,48000
0800,20091002,2.97,2.99,2.87,2.98,2208000
0802,20091002,9.70,9.70,9.50,9.65,546048
0806,20091002,3.15,3.23,3.12,3.15,1331000
0808,20091002,1.31,1.33,1.31,1.32,1129000
0809,20091002,1.94,1.94,1.84,1.84,2854000
0810,20091002,0.19,0.193,0.185,0.189,2890000
0811,20091002,2.79,2.81,2.77,2.78,683608
0812,20091002,0.375,0.415,0.375,0.415,1286000
0813,20091002,12.76,13.34,12.30,13.08,19426482
0814,20091002,4.75,4.90,4.50,4.60,494800
0817,20091002,2.13,2.19,2.13,2.16,6447700
0818,20091002,1.99,1.99,1.93,1.98,1560000
0819,20091002,3.90,4.01,3.78,3.93,2868000
0820,20091002,6.84,6.95,6.75,6.87,269500
0822,20091002,0.45,0.45,0.44,0.45,404000
0823,20091002,16.90,17.00,16.70,16.98,6559172
0825,20091002,6.00,6.07,5.90,6.00,1155600
0826,20091002,2.15,2.19,2.13,2.13,251000
0828,20091002,1.62,1.63,1.60,1.63,434000
0832,20091002,2.00,2.08,2.00,2.06,258000
0833,20091002,0.59,0.59,0.57,0.58,380000
0834,20091002,1.55,1.55,1.55,1.55,60000
0835,20091002,0.355,0.355,0.355,0.355,0
0836,20091002,17.50,17.72,17.44,17.44,7512553
0838,20091002,0.80,0.85,0.80,0.82,1951500
0840,20091002,0.73,0.73,0.69,0.71,528000
0841,20091002,1.43,1.54,1.40,1.46,778000
0845,20091002,3.59,3.92,3.53,3.76,580816960
0848,20091002,1.97,2.03,1.97,2.00,2006300
0850,20091002,0.39,0.39,0.38,0.385,20732000
0851,20091002,1.65,1.75,1.65,1.69,846100
0852,20091002,1.80,1.80,1.75,1.77,5784000
0855,20091002,2.29,2.31,2.26,2.31,3127027
0856,20091002,1.34,1.41,1.33,1.38,2378000
0857,20091002,8.45,8.64,8.45,8.52,128399672
0858,20091002,1.97,1.97,1.97,1.97,0
0859,20091002,0.42,0.42,0.42,0.42,0
0860,20091002,0.84,0.86,0.84,0.86,4940000
0861,20091002,7.38,7.50,7.02,7.23,2877017
0862,20091002,3.75,3.75,3.75,3.75,20100
0866,20091002,1.84,1.88,1.82,1.87,2022000
0868,20091002,5.35,5.38,5.27,5.31,3146000
0869,20091002,0.201,0.205,0.201,0.21,100200
0870,20091002,0.65,0.65,0.65,0.65,0
0874,20091002,3.60,3.68,3.53,3.66,706000
0875,20091002,0.043,0.043,0.043,0.043,0
0876,20091002,0.48,0.48,0.48,0.48,0
0878,20091002,4.18,4.28,4.03,4.18,594000
0880,20091002,4.15,4.45,4.05,4.40,20679000
0882,20091002,4.02,4.03,3.97,4.01,6310000
0883,20091002,10.20,10.34,10.20,10.24,83148968
0885,20091002,0.11,0.111,0.107,0.108,8050000
0886,20091002,1.88,2.15,1.85,2.09,22675000
0887,20091002,0.27,0.275,0.265,0.275,2130000
0888,20091002,0.61,0.61,0.61,0.61,0
0889,20091002,0.98,1.08,0.98,1.08,512000
0894,20091002,1.51,1.80,1.51,1.79,1878000
0896,20091002,0.72,0.72,0.72,0.73,200000
0897,20091002,0.104,0.104,0.10,0.102,82194704
0898,20091002,0.156,0.156,0.156,0.156,20000
0899,20091002,0.221,0.228,0.217,0.223,2030000
0900,20091002,6.50,6.52,6.48,6.51,134000
0901,20091002,0.061,0.065,0.061,0.065,350000
0902,20091002,5.00,5.14,5.00,5.06,31220464
0903,20091002,4.68,4.75,4.62,4.75,2157132
0904,20091002,6.50,6.50,6.28,6.30,1712227
0905,20091002,0.13,0.13,0.13,0.13,0
0906,20091002,0.00,0.00,0.00,0.00,0
0907,20091002,0.68,0.68,0.68,0.68,0
0908,20091002,0.68,0.72,0.68,0.70,1338000
0909,20091002,0.60,0.64,0.58,0.60,6446400
0910,20091002,0.275,0.28,0.27,0.275,22350000
0912,20091002,0.63,0.63,0.63,0.63,152000
0913,20091002,0.38,0.38,0.38,0.38,15080
0914,20091002,51.30,51.30,49.80,49.85,1961990
0915,20091002,0.47,0.485,0.455,0.455,50000
0917,20091002,3.60,3.69,3.60,3.67,1878100
0918,20091002,0.167,0.167,0.158,0.161,1158000
0919,20091002,0.76,0.76,0.74,0.74,1344000
0921,20091002,1.78,1.83,1.75,1.79,1051000
0922,20091002,0.57,0.59,0.56,0.58,27300000
0925,20091002,0.65,0.65,0.65,0.65,1390000
0927,20091002,1.58,1.60,1.55,1.60,136000
0928,20091002,0.40,0.40,0.40,0.40,0
0929,20091002,0.47,0.47,0.47,0.47,220000
0931,20091002,0.38,0.38,0.36,0.375,9480000
0933,20091002,3.78,3.90,3.78,3.90,818000
0934,20091002,2.62,2.62,2.52,2.57,540000
0938,20091002,0.48,0.48,0.48,0.48,252000
0939,20091002,6.00,6.10,6.00,6.09,289309728
0941,20091002,74.00,74.50,73.90,74.00,25943188
0943,20091002,0.101,0.101,0.095,0.10,21434000
0945,20091002,156.00,157.00,156.00,156.70,205391
0952,20091002,0.33,0.33,0.33,0.33,40000
0959,20091002,0.228,0.228,0.219,0.226,4565500
0963,20091002,1.65,1.65,1.65,1.68,7500
0966,20091002,20.40,21.25,19.80,21.10,3672515
0968,20091002,3.71,3.73,3.67,3.73,179000
0969,20091002,0.70,0.70,0.70,0.70,0
0970,20091002,0.385,0.39,0.385,0.39,560000
0978,20091002,0.178,0.183,0.174,0.181,962000
0979,20091002,0.55,0.55,0.55,0.55,28000
0980,20091002,17.50,17.50,16.58,17.00,408249
0981,20091002,0.365,0.365,0.355,0.36,17018000
0982,20091002,3.70,3.89,3.70,3.89,632000
0983,20091002,10.50,10.72,10.40,10.66,1285000
0984,20091002,13.28,13.28,13.22,13.30,74000
0985,20091002,0.23,0.235,0.226,0.232,4563200
0986,20091002,0.61,0.61,0.61,0.61,0
0987,20091002,0.495,0.495,0.495,0.495,0
0988,20091002,1.10,1.14,1.08,1.12,7077100
0989,20091002,0.154,0.156,0.154,0.156,330000
0990,20091002,0.91,0.93,0.91,0.91,649500
0991,20091002,3.85,3.91,3.83,3.87,60483540
0992,20091002,3.37,3.40,3.32,3.39,34103288
0993,20091002,0.20,0.205,0.194,0.203,1962000
0995,20091002,4.58,4.59,4.50,4.56,1254000
0996,20091002,3.44,3.44,3.30,3.40,11368500
0997,20091002,1.60,1.60,1.60,1.60,0
0998,20091002,4.93,4.97,4.86,4.91,37789316
0999,20091002,0.77,0.81,0.77,0.81,2066000
1000,20091002,3.90,3.90,3.90,3.90,0
1001,20091002,0.48,0.48,0.48,0.52,4000
1003,20091002,0.33,0.33,0.305,0.305,12384444
1004,20091002,2.11,2.12,2.10,2.11,726000
1005,20091002,1.12,1.12,0.96,1.06,1550000
1008,20091002,4.10,4.10,4.05,4.05,32000
1010,20091002,0.30,0.32,0.30,0.32,14000
1013,20091002,0.115,0.115,0.115,0.115,220000
1031,20091002,0.27,0.27,0.255,0.26,2402000
1033,20091002,1.79,1.85,1.78,1.83,11054000
1036,20091002,8.40,8.40,8.31,8.40,33000
1037,20091002,0.495,0.56,0.495,0.51,206000
1038,20091002,27.40,27.65,27.25,27.40,1079002
1041,20091002,0.029,0.031,0.028,0.03,84526000
1043,20091002,9.12,9.38,9.00,9.34,2012000
1044,20091002,46.50,46.90,45.35,46.35,3206930
1045,20091002,1.65,2.00,1.65,1.67,7811500
1046,20091002,0.079,0.079,0.079,0.08,80000
1047,20091002,0.36,0.36,0.36,0.36,0
1049,20091002,1.68,1.68,1.68,1.68,0
1050,20091002,0.55,0.55,0.55,0.55,190000
1051,20091002,0.445,0.445,0.43,0.44,133323560
1052,20091002,2.90,3.02,2.85,2.89,928000
1053,20091002,2.89,2.92,2.86,2.88,1366100
1055,20091002,2.40,2.40,2.35,2.39,4962000
1058,20091002,0.31,0.31,0.31,0.31,0
1059,20091002,0.191,0.193,0.19,0.192,1770000
1060,20091002,0.37,0.38,0.36,0.37,3450472
1062,20091002,0.168,0.168,0.168,0.168,200000
1063,20091002,0.22,0.23,0.21,0.225,3200000
1064,20091002,0.65,0.65,0.65,0.65,0
1065,20091002,1.94,1.94,1.88,1.92,1264676
1068,20091002,17.70,17.70,16.80,17.18,7639670
1070,20091002,4.36,4.44,4.15,4.30,1590108
1071,20091002,2.45,2.50,2.45,2.48,6193400
1072,20091002,38.00,39.00,36.80,38.85,2173895
1073,20091002,0.78,0.78,0.78,0.78,0
1076,20091002,0.295,0.295,0.295,0.295,0
1083,20091002,2.67,2.67,2.58,2.60,789000
1088,20091002,32.50,33.10,32.30,32.65,20598816
1093,20091002,4.36,4.36,4.26,4.29,3796348
1094,20091002,0.81,0.83,0.80,0.82,8500000
1097,20091002,0.98,0.98,0.94,0.95,314509
1098,20091002,5.76,5.84,5.76,5.84,192700
1099,20091002,19.20,20.65,19.18,20.10,34443216
1100,20091002,0.88,0.88,0.87,0.88,76000
1104,20091002,0.54,0.54,0.53,0.53,280000
1105,20091002,0.54,0.54,0.51,0.52,1180000
1108,20091002,1.31,1.35,1.25,1.32,7210000
1109,20091002,17.28,17.28,16.64,17.22,20963204
1111,20091002,14.44,14.50,14.36,14.50,178000
1114,20091002,0.79,0.80,0.78,0.80,11987000
1116,20091002,0.73,0.75,0.73,0.73,52000
1118,20091002,0.305,0.305,0.305,0.305,0
1120,20091002,2.79,2.79,2.72,2.73,230000
1122,20091002,1.42,1.42,1.38,1.38,2768000
1123,20091002,0.46,0.46,0.46,0.46,22000
1124,20091002,0.59,0.60,0.58,0.60,3812000
1125,20091002,0.249,0.25,0.245,0.249,2708000
1126,20091002,0.40,0.40,0.365,0.385,980000
1129,20091002,0.231,0.249,0.227,0.235,62760000
1130,20091002,0.138,0.138,0.136,0.137,24840000
1131,20091002,0.63,0.63,0.61,0.61,290000
1132,20091002,5.20,5.20,5.10,5.18,38000
1133,20091002,7.03,7.17,6.94,7.06,9544771
1135,20091002,12.02,12.02,11.80,11.84,386500
1136,20091002,3.43,3.53,3.42,3.51,424000
1137,20091002,2.52,2.58,2.50,2.55,156000
1138,20091002,9.49,9.75,9.36,9.45,12632091
1139,20091002,0.149,0.149,0.149,0.149,0
1140,20091002,0.84,0.84,0.84,0.84,0
1141,20091002,0.20,0.20,0.184,0.185,24272000
1142,20091002,0.044,0.044,0.041,0.043,43100000
1149,20091002,0.66,0.66,0.66,0.66,32000
1155,20091002,2.48,2.48,2.36,2.45,1092000
1159,20091002,0.137,0.149,0.137,0.149,144000
1160,20091002,0.40,0.40,0.40,0.40,100000
1161,20091002,1.80,1.80,1.75,1.76,950000
1163,20091002,0.61,0.61,0.56,0.58,6636000
1164,20091002,0.165,0.165,0.158,0.164,5140000
1166,20091002,0.138,0.142,0.138,0.14,1318000
1168,20091002,1.91,1.94,1.86,1.93,20103750
1169,20091002,1.65,1.66,1.62,1.65,952531
1170,20091002,0.77,0.78,0.76,0.78,1040000
1171,20091002,10.90,10.92,10.48,10.76,18667766
1172,20091002,0.201,0.214,0.201,0.208,1628000
1173,20091002,0.13,0.13,0.129,0.129,140000
1174,20091002,1.28,1.28,1.25,1.28,1456000
1175,20091002,7.60,7.60,7.60,7.60,0
1176,20091002,1.51,1.70,1.51,1.62,5460000
1177,20091002,1.76,1.80,1.68,1.75,1567999
1179,20091002,0.00,0.00,0.00,0.00,0
1180,20091002,0.026,0.026,0.026,0.026,0
1182,20091002,0.085,0.09,0.084,0.086,14225000
1184,20091002,1.04,1.06,1.04,1.06,100000
1185,20091002,0.66,0.68,0.65,0.67,4250000
1186,20091002,10.04,10.16,10.00,10.08,22711800
1187,20091002,1.00,1.00,1.00,1.00,0
1188,20091002,0.285,0.31,0.26,0.28,49794000
1189,20091002,0.039,0.041,0.039,0.04,13170000
1191,20091002,0.156,0.16,0.156,0.16,300000
1192,20091002,0.191,0.20,0.191,0.194,3280000
1193,20091002,6.27,6.53,6.25,6.29,1514391
1194,20091002,0.66,0.66,0.63,0.63,192000
1195,20091002,0.40,0.40,0.40,0.40,168000
1196,20091002,0.36,0.36,0.36,0.36,46000
1198,20091002,1.04,1.04,1.00,1.03,364000
1199,20091002,10.72,11.16,10.66,10.76,6445182
1200,20091002,6.25,6.30,6.14,6.20,3194450
1201,20091002,1.80,1.80,1.73,1.80,136000
1202,20091002,1.40,1.41,1.38,1.41,414000
1203,20091002,1.05,1.05,1.02,1.04,2350000
1205,20091002,2.10,2.10,1.97,1.98,8155900
1207,20091002,0.74,0.75,0.73,0.73,23260688
1208,20091002,1.90,1.91,1.87,1.90,1692000
1211,20091002,60.00,62.80,59.45,60.90,8836187
1212,20091002,11.20,11.74,11.20,11.64,573500
1213,20091002,0.40,0.40,0.40,0.40,0
1215,20091002,0.30,0.31,0.29,0.31,26320000
1217,20091002,0.061,0.063,0.061,0.061,1944000
1218,20091002,0.233,0.25,0.233,0.25,200000
1220,20091002,1.01,1.01,1.01,1.01,0
1221,20091002,2.43,2.43,2.43,2.43,0
1222,20091002,0.157,0.162,0.157,0.158,1960000
1223,20091002,0.345,0.345,0.335,0.345,104000
1224,20091002,4.07,4.09,3.95,4.00,24211000
1225,20091002,0.71,0.72,0.71,0.71,836000
1226,20091002,0.345,0.345,0.325,0.34,36000
1227,20091002,0.068,0.07,0.068,0.07,204000
1228,20091002,0.035,0.035,0.029,0.031,151130000
1229,20091002,1.32,1.32,1.32,1.32,0
1234,20091002,3.58,3.73,3.50,3.65,30644500
1333,20091002,7.60,7.72,7.40,7.56,11129276
1338,20091002,3.10,3.20,3.03,3.12,8974000
1361,20091002,3.83,3.91,3.81,3.84,5715400
1368,20091002,3.75,3.87,3.70,3.80,4308000
1382,20091002,2.83,2.83,2.67,2.70,518411
1383,20091002,0.99,0.99,0.99,0.99,0
1386,20091002,0.70,0.70,0.67,0.70,291000
1387,20091002,1.54,1.56,1.51,1.52,59551000
1388,20091002,3.57,3.60,3.57,3.60,36000
1389,20091002,1.99,2.05,1.93,2.05,13692000
1393,20091002,7.10,7.24,6.95,7.11,7271957
1398,20091002,5.68,5.74,5.65,5.69,359086208
1399,20091002,0.77,0.77,0.76,0.76,510000
1618,20091002,5.11,5.34,5.01,5.27,114650096
1668,20091002,1.55,1.59,1.53,1.57,174727392
1688,20091002,17.80,17.80,17.44,17.72,6491420
1766,20091002,4.45,4.54,4.41,4.50,9242900
1800,20091002,8.17,8.35,8.06,8.21,23487364
1808,20091002,0.30,0.30,0.30,0.30,222000
1812,20091002,5.08,5.08,4.75,4.79,2195300
1813,20091002,4.84,5.12,4.80,4.95,6552200
1818,20091002,13.08,13.14,12.80,13.06,2460000
1828,20091002,3.16,3.30,3.12,3.26,2514000
1832,20091002,4.20,4.34,4.20,4.34,194000
1833,20091002,5.20,5.28,5.13,5.26,883800
1836,20091002,12.80,13.02,12.80,13.00,3224500
1838,20091002,2.30,2.31,2.25,2.28,1634000
1862,20091002,45.05,45.05,45.05,45.05,0
1868,20091002,3.27,3.60,3.25,3.55,4732040
1880,20091002,8.00,8.10,7.80,8.00,16084226
1881,20091002,1.41,1.42,1.38,1.42,1810000
1882,20091002,3.05,3.06,2.98,3.03,1272000
1883,20091002,2.07,2.15,2.02,2.13,1722000
1886,20091002,4.90,4.95,4.82,4.90,4334000
1888,20091002,5.00,5.00,4.89,4.94,1814300
1889,20091002,0.69,0.70,0.69,0.69,910000
1893,20091002,6.57,6.57,6.40,6.47,6985589
1898,20091002,9.93,9.93,9.73,9.77,26986308
1899,20091002,3.07,3.17,3.07,3.16,2353000
1919,20091002,8.95,9.19,8.82,9.15,46945240
1968,20091002,3.40,3.60,3.40,3.54,44489600
1991,20091002,0.68,0.68,0.68,0.69,80000
1997,20091002,2.24,2.36,2.24,2.34,656000
2000,20091002,0.80,0.81,0.79,0.79,1616000
2002,20091002,1.85,1.95,1.85,1.95,36500
2005,20091002,0.83,0.83,0.83,0.83,50000
2006,20091002,2.08,2.11,2.00,2.07,3552100
2007,20091002,2.74,2.84,2.74,2.83,16599608
2009,20091002,7.31,7.48,7.31,7.39,16788000
2018,20091002,8.40,8.43,8.17,8.21,2170000
2020,20091002,9.48,10.18,9.40,10.06,13964730
2028,20091002,0.85,0.85,0.85,0.85,0
2038,20091002,5.05,5.09,4.96,5.06,5889190
2088,20091002,1.82,1.82,1.78,1.80,1240665
2288,20091002,2.38,2.39,2.30,2.30,1594000
2300,20091002,3.10,3.17,3.00,3.15,3318000
2302,20091002,8.51,8.79,8.40,8.78,115000
2307,20091002,2.65,2.68,2.59,2.65,2150000
2309,20091002,0.37,0.375,0.365,0.37,7208000
2310,20091002,0.445,0.445,0.445,0.445,0
2312,20091002,0.135,0.135,0.135,0.135,90800
2313,20091002,7.54,7.69,7.22,7.62,878700
2314,20091002,13.24,13.24,12.94,13.02,4232731
2317,20091002,0.64,0.64,0.62,0.63,208000
2319,20091002,19.88,20.05,19.56,19.78,5451360
2320,20091002,0.97,0.97,0.92,0.95,46000
2322,20091002,0.146,0.146,0.146,0.146,0
2323,20091002,0.224,0.224,0.222,0.222,156000
2324,20091002,0.30,0.34,0.29,0.32,8725000
2326,20091002,0.08,0.08,0.08,0.08,0
2327,20091002,0.21,0.21,0.21,0.21,348000
2328,20091002,5.18,5.22,5.13,5.20,20759280
2330,20091002,1.05,1.07,1.05,1.07,52000
2332,20091002,1.60,1.61,1.52,1.59,16308352
2333,20091002,6.95,7.00,6.70,6.78,1160500
2336,20091002,0.07,0.07,0.07,0.07,0
2337,20091002,2.22,2.22,2.19,2.20,1620000
2338,20091002,39.05,40.05,38.60,39.20,2017718
2339,20091002,0.73,0.73,0.73,0.73,0
2340,20091002,0.80,0.80,0.80,0.80,0
2341,20091002,1.83,1.92,1.83,1.85,26000
2342,20091002,7.65,7.79,7.55,7.78,6156200
2343,20091002,4.93,5.11,4.88,5.02,21006590
2345,20091002,1.26,1.28,1.23,1.27,2176000
2348,20091002,0.94,0.94,0.92,0.93,588000
2349,20091002,0.136,0.136,0.13,0.134,10692000
2355,20091002,5.90,5.90,5.64,5.77,296900
2356,20091002,9.88,10.32,9.70,10.28,1445251
2357,20091002,2.45,2.49,2.40,2.46,2369000
2358,20091002,0.94,0.94,0.94,0.94,0
2362,20091002,0.28,0.29,0.27,0.285,650000
2366,20091002,1.56,1.56,1.53,1.54,468466
2368,20091002,2.15,2.15,2.10,2.15,603000
2369,20091002,0.93,0.95,0.92,0.94,6874000
2371,20091002,1.24,1.30,1.20,1.25,1452000
2379,20091002,0.96,1.04,0.96,0.98,110000
2380,20091002,2.16,2.18,2.14,2.15,4373000
2382,20091002,0.85,0.88,0.84,0.87,567000
2383,20091002,0.56,0.56,0.55,0.56,370000
2387,20091002,10.70,10.72,10.60,10.60,22000
2388,20091002,16.30,16.92,16.30,16.68,28722068
2389,20091002,0.245,0.245,0.245,0.245,20000
2398,20091002,1.48,1.49,1.42,1.45,244000
2600,20091002,8.01,8.20,8.01,8.13,46134496
2618,20091002,0.94,0.95,0.94,0.94,161240
2626,20091002,2.14,2.15,2.08,2.14,3318000
2628,20091002,32.80,33.00,32.60,32.85,42022468
2633,20091002,1.50,1.50,1.50,1.50,0
2662,20091002,0.37,0.37,0.37,0.37,934000
2668,20091002,0.29,0.29,0.29,0.29,0
2678,20091002,0.83,0.83,0.81,0.81,810000
2688,20091002,15.26,15.56,15.10,15.42,2090000
2689,20091002,9.55,9.80,9.45,9.47,6634000
2698,20091002,4.78,4.78,4.61,4.63,845500
2700,20091002,0.099,0.099,0.099,0.099,0
2722,20091002,1.30,1.35,1.29,1.35,4233267
2727,20091002,3.65,3.65,3.60,3.63,25141000
2728,20091002,0.76,0.76,0.76,0.76,0
2777,20091002,13.12,13.46,13.00,13.40,10477027
2778,20091002,3.16,3.22,3.16,3.21,6798141
2788,20091002,2.02,2.12,1.99,2.05,3906000
2800,20091002,20.80,20.90,20.75,20.80,7998055
2801,20091002,20.00,20.00,19.42,19.50,571600
2823,20091002,13.20,13.28,13.10,13.20,44756536
2825,20091002,16.64,16.64,16.64,16.64,0
2827,20091002,32.60,32.70,32.00,32.25,996400
2833,20091002,202.00,206.60,202.00,205.60,49900
2836,20091002,15.68,15.84,15.48,15.48,747870
2848,20091002,343.60,343.60,343.60,343.60,0
2866,20091002,2.72,2.80,2.70,2.77,27461840
2868,20091002,2.80,2.84,2.76,2.80,1526000
2877,20091002,8.20,8.56,8.17,8.52,795000
2878,20091002,0.74,0.74,0.72,0.73,15775996
2880,20091002,3.18,3.18,3.14,3.15,3994000
2882,20091002,1.57,1.80,1.56,1.79,13056000
2883,20091002,7.05,7.09,7.01,7.04,10903851
2888,20091002,186.00,187.50,182.60,183.50,689519
2889,20091002,1.38,1.40,1.36,1.38,776000
2898,20091002,0.90,0.98,0.84,0.98,2860000
2899,20091002,7.45,7.45,7.28,7.34,20975168
3007,20091002,220.40,220.40,220.40,220.40,0
3015,20091002,825.50,825.50,825.50,825.50,0
3020,20091002,186.80,186.80,186.80,186.80,0
3024,20091002,21.35,21.50,21.10,21.45,1185300
3036,20091002,118.50,118.50,118.40,117.00,4000
3087,20091002,407.00,407.00,401.60,404.00,2390
3300,20091002,1.20,1.26,1.20,1.25,164000
3303,20091002,0.80,0.83,0.80,0.80,20000
3308,20091002,12.74,12.88,12.34,12.48,4779000
3311,20091002,2.98,3.00,2.92,2.93,3795052
3313,20091002,2.01,2.03,1.99,2.03,423000
3318,20091002,1.34,1.34,1.34,1.34,0
3322,20091002,0.93,0.95,0.93,0.94,272000
3323,20091002,17.66,17.70,17.40,17.44,11231454
3328,20091002,9.06,9.25,9.01,9.08,50670896
3330,20091002,2.89,2.89,2.80,2.88,1467000
3331,20091002,4.85,5.07,4.79,5.03,11077000
3335,20091002,0.67,0.67,0.67,0.67,0
3336,20091002,6.50,6.50,6.28,6.41,5331600
3337,20091002,0.69,0.69,0.65,0.66,7022000
3339,20091002,4.24,4.32,4.13,4.18,7104100
3344,20091002,1.24,1.48,1.24,1.40,906000
3355,20091002,0.26,0.26,0.255,0.255,322000
3366,20091002,2.90,2.97,2.86,2.92,54000
3368,20091002,11.20,11.86,11.16,11.80,5173441
3377,20091002,6.81,6.96,6.75,6.82,20150736
3378,20091002,1.39,1.43,1.39,1.41,4038000
3382,20091002,2.90,2.98,2.85,2.98,3096000
3383,20091002,8.99,9.11,8.81,8.93,27294260
3389,20091002,2.08,2.13,2.08,2.12,2030300
3393,20091002,6.66,6.81,6.47,6.52,2328835
3398,20091002,1.12,1.13,1.12,1.12,1052000
3399,20091002,1.73,1.80,1.72,1.80,67000
3800,20091002,1.95,1.97,1.91,1.95,30305000
3808,20091002,8.90,9.22,8.80,9.10,657300
3813,20091002,1.20,1.26,1.17,1.20,1795000
3818,20091002,5.17,5.21,5.14,5.21,4359154
3823,20091002,0.201,0.27,0.201,0.27,206000
3828,20091002,1.09,1.09,1.09,1.11,3000
3833,20091002,3.94,3.94,3.82,3.88,1131000
3838,20091002,0.82,0.82,0.79,0.81,6405000
3868,20091002,2.66,2.73,2.61,2.67,628000
3883,20091002,1.31,1.31,1.27,1.28,4764000
3888,20091002,7.00,7.10,6.80,6.91,7999000
3889,20091002,1.28,1.30,1.27,1.30,470000
3898,20091002,13.20,13.44,13.14,13.22,1552480
3899,20091002,2.92,2.92,2.85,2.90,90000
3900,20091002,10.48,10.80,10.30,10.64,303500
3918,20091002,1.00,1.02,0.98,1.00,1587365
3928,20091002,15.40,15.98,15.40,15.98,37000
3933,20091002,2.92,2.96,2.89,2.92,1112000
3938,20091002,0.56,0.57,0.55,0.57,1096000
3968,20091002,16.88,17.06,16.68,16.86,26938564
3983,20091002,4.20,4.24,4.12,4.22,5058221
3988,20091002,3.96,4.01,3.93,3.96,365810592
3989,20091002,1.80,1.83,1.76,1.80,3912000
3993,20091002,6.10,6.12,5.97,5.97,9673000
3998,20091002,1.25,1.25,1.17,1.18,10363500
3999,20091002,1.36,1.40,1.34,1.40,445000
8002,20091002,0.66,0.66,0.66,0.66,0
8003,20091002,0.249,0.249,0.245,0.246,1836000
8005,20091002,0.45,0.465,0.45,0.465,100000
8006,20091002,3.55,3.55,3.55,3.55,12250
8007,20091002,0.55,0.55,0.55,0.55,0
8008,20091002,0.89,0.89,0.88,0.89,163000
8009,20091002,0.93,0.93,0.93,0.93,0
8010,20091002,0.015,0.015,0.015,0.015,0
8011,20091002,0.065,0.065,0.065,0.065,250000
8013,20091002,0.145,0.145,0.145,0.145,0
8015,20091002,0.81,0.81,0.81,0.81,0
8016,20091002,1.44,1.44,1.44,1.44,0
8017,20091002,0.20,0.218,0.199,0.218,20142000
8019,20091002,0.098,0.098,0.098,0.098,0
8021,20091002,0.155,0.155,0.155,0.161,300000
8022,20091002,0.44,0.44,0.42,0.44,560000
8025,20091002,0.69,0.70,0.68,0.68,1502000
8026,20091002,0.33,0.33,0.33,0.33,0
8028,20091002,0.089,0.089,0.089,0.088,42000
8029,20091002,0.78,0.88,0.78,0.87,3525000
8032,20091002,0.14,0.15,0.14,0.15,1910000
8033,20091002,0.20,0.208,0.20,0.208,100000
8035,20091002,0.51,0.53,0.50,0.53,12380000
8037,20091002,0.182,0.21,0.18,0.181,740000
8041,20091002,0.24,0.24,0.24,0.24,400000
8042,20091002,0.00,0.00,0.00,0.00,0
8043,20091002,0.245,0.245,0.245,0.245,0
8045,20091002,0.29,0.29,0.29,0.29,30000
8046,20091002,0.62,0.64,0.62,0.64,2088000
8047,20091002,0.144,0.144,0.144,0.144,0
8048,20091002,0.10,0.10,0.10,0.10,0
8049,20091002,0.335,0.335,0.335,0.335,0
8050,20091002,0.20,0.204,0.19,0.20,326000
8051,20091002,0.19,0.198,0.19,0.198,892000
8052,20091002,2.03,2.03,2.03,2.03,0
8053,20091002,0.225,0.225,0.225,0.225,440000
8055,20091002,0.07,0.07,0.041,0.046,103712000
8058,20091002,3.80,3.80,3.70,3.74,84000
8060,20091002,0.113,0.115,0.113,0.115,350000
8061,20091002,0.072,0.072,0.072,0.072,578000
8063,20091002,0.66,0.67,0.65,0.67,53500
8065,20091002,0.445,0.445,0.445,0.445,0
8067,20091002,0.00,0.00,0.00,0.00,0
8068,20091002,0.094,0.094,0.094,0.094,0
8069,20091002,11.30,11.68,11.30,11.50,74000
8070,20091002,0.53,0.53,0.50,0.53,530000
8071,20091002,0.146,0.16,0.143,0.155,12285000
8075,20091002,0.108,0.108,0.108,0.108,0
8076,20091002,0.285,0.285,0.285,0.285,0
8078,20091002,0.71,0.71,0.71,0.71,0
8079,20091002,0.98,0.98,0.92,0.96,675000
8080,20091002,0.80,0.80,0.80,0.80,0
8081,20091002,1.88,1.88,1.88,1.88,0
8082,20091002,0.13,0.13,0.13,0.13,0
8083,20091002,0.08,0.08,0.08,0.08,0
8086,20091002,0.114,0.114,0.114,0.114,0
8088,20091002,0.188,0.19,0.183,0.183,500000
8089,20091002,0.81,0.87,0.81,0.84,468000
8090,20091002,0.00,0.00,0.00,0.00,0
8091,20091002,0.184,0.184,0.184,0.184,0
8092,20091002,0.063,0.063,0.063,0.063,0
8095,20091002,0.345,0.345,0.345,0.345,0
8096,20091002,0.80,0.80,0.78,0.80,165000
8100,20091002,0.108,0.108,0.108,0.108,0
8101,20091002,0.00,0.00,0.00,0.00,0
8102,20091002,0.80,0.85,0.80,0.85,180000
8103,20091002,0.28,0.28,0.28,0.28,20000
8106,20091002,0.22,0.22,0.22,0.22,0
8108,20091002,0.125,0.13,0.125,0.127,628000
8109,20091002,0.116,0.116,0.116,0.116,0
8110,20091002,0.108,0.108,0.108,0.108,0
8111,20091002,0.62,0.72,0.62,0.70,9970000
8112,20091002,0.76,0.76,0.76,0.76,0
8115,20091002,0.19,0.19,0.19,0.19,0
8116,20091002,0.31,0.33,0.305,0.33,28965000
8117,20091002,0.203,0.217,0.203,0.217,578000
8118,20091002,1.35,1.35,1.35,1.35,0
8119,20091002,0.155,0.155,0.155,0.155,0
8120,20091002,0.048,0.048,0.048,0.048,0
8123,20091002,0.22,0.22,0.21,0.211,708000
8126,20091002,0.216,0.216,0.216,0.216,0
8128,20091002,0.072,0.076,0.072,0.074,4632000
8129,20091002,0.085,0.085,0.079,0.079,6680000
8130,20091002,0.28,0.28,0.28,0.28,0
8131,20091002,0.255,0.255,0.255,0.255,2000
8136,20091002,0.365,0.365,0.335,0.34,9456000
8137,20091002,0.61,0.72,0.61,0.72,352000
8139,20091002,0.113,0.113,0.113,0.113,0
8141,20091002,0.00,0.00,0.00,0.00,0
8143,20091002,0.053,0.053,0.051,0.051,1500000
8148,20091002,0.31,0.31,0.31,0.31,0
8149,20091002,1.40,1.40,1.40,1.40,0
8150,20091002,0.08,0.08,0.08,0.08,0
8151,20091002,0.24,0.24,0.24,0.24,0
8153,20091002,0.345,0.36,0.335,0.35,692000
8155,20091002,0.16,0.16,0.151,0.158,387373
8158,20091002,0.255,0.26,0.255,0.26,5340000
8167,20091002,0.10,0.101,0.095,0.101,1880000
8169,20091002,0.163,0.163,0.163,0.163,0
8171,20091002,0.117,0.117,0.117,0.117,0
8172,20091002,0.085,0.085,0.085,0.085,0
8173,20091002,0.088,0.091,0.087,0.09,9400000
8175,20091002,0.13,0.13,0.13,0.13,300000
8176,20091002,0.71,0.71,0.66,0.69,200000
8178,20091002,0.101,0.101,0.101,0.101,0
8180,20091002,1.56,1.56,1.56,1.56,0
8182,20091002,0.70,0.72,0.68,0.71,6660000
8186,20091002,0.13,0.13,0.13,0.13,0
8188,20091002,0.345,0.345,0.345,0.345,0
8189,20091002,0.465,0.465,0.465,0.465,20000
8190,20091002,0.11,0.11,0.11,0.11,400000
8192,20091002,0.178,0.19,0.178,0.178,3136000
8196,20091002,0.62,0.62,0.62,0.62,5000
8197,20091002,0.113,0.118,0.113,0.113,80000
8198,20091002,0.385,0.40,0.385,0.39,372000
8199,20091002,25.95,26.95,25.90,26.75,1358536
8200,20091002,0.022,0.022,0.02,0.021,64490584
8201,20091002,0.00,0.00,0.00,0.00,0
8202,20091002,0.067,0.068,0.066,0.068,2160000
8203,20091002,1.01,1.06,0.98,1.03,69780496
8205,20091002,0.28,0.28,0.28,0.28,0
8206,20091002,1.11,1.14,1.08,1.11,114000
8208,20091002,1.00,1.10,1.00,1.08,176000
8210,20091002,0.31,0.31,0.31,0.31,32000
8211,20091002,0.077,0.077,0.077,0.077,0
8212,20091002,0.275,0.275,0.255,0.255,250000
8213,20091002,0.07,0.07,0.066,0.074,100000
8216,20091002,0.51,0.51,0.51,0.51,0
8217,20091002,3.55,3.60,3.55,3.60,28000
8220,20091002,0.098,0.103,0.094,0.101,58940000
8221,20091002,0.90,1.01,0.90,0.98,840000
8222,20091002,0.00,0.00,0.00,0.00,0
8225,20091002,0.53,0.53,0.53,0.53,0
8226,20091002,0.23,0.28,0.23,0.28,20000
8227,20091002,0.22,0.22,0.22,0.22,0
8233,20091002,0.14,0.145,0.137,0.143,2245912
8247,20091002,2.26,2.26,2.26,2.26,14000
8250,20091002,0.163,0.164,0.16,0.161,8414000
8251,20091002,0.55,0.55,0.52,0.52,188000
8253,20091002,0.198,0.198,0.179,0.187,1080000
8258,20091002,0.12,0.12,0.12,0.125,30000
8259,20091002,0.335,0.34,0.31,0.315,4230000
8262,20091002,3.10,3.10,3.10,3.10,0
8266,20091002,0.113,0.113,0.113,0.137,104000
8270,20091002,0.33,0.33,0.33,0.33,34285
8271,20091002,0.24,0.24,0.24,0.24,0
8272,20091002,0.63,0.64,0.61,0.62,3445000
8273,20091002,0.64,0.64,0.64,0.70,10000
8277,20091002,11.38,11.70,11.38,11.64,387000
8279,20091002,0.37,0.395,0.36,0.395,996000
8285,20091002,1.76,1.76,1.73,1.76,240000
8286,20091002,0.59,0.59,0.59,0.59,0
8287,20091002,5.50,5.50,5.50,5.50,0
8290,20091002,1.20,1.20,1.20,1.20,0
8292,20091002,0.63,0.63,0.61,0.61,90000
8293,20091002,0.50,0.50,0.50,0.50,0
8296,20091002,1.86,1.88,1.78,1.85,10664000
8298,20091002,0.285,0.285,0.285,0.285,0
8299,20091002,0.125,0.132,0.125,0.129,21356000
8301,20091002,0.30,0.30,0.30,0.30,448000
8306,20091002,0.295,0.295,0.285,0.295,14110000
8310,20091002,0.00,0.00,0.00,0.00,0
8313,20091002,0.00,0.00,0.00,0.00,0
8317,20091002,0.083,0.083,0.075,0.08,4860000
8319,20091002,1.60,1.60,1.60,1.60,0
8325,20091002,0.54,0.54,0.54,0.54,0
8329,20091002,1.50,1.53,1.48,1.53,340000
8331,20091002,1.09,1.09,1.08,1.08,100000
8340,20091002,0.15,0.15,0.15,0.15,0
8348,20091002,1.19,1.20,1.19,1.20,56000
DJI,20091002,9711.60,9711.67,9500.37,9509.28,266994496
HSI,20091002,20380.23,20470.92,20323.59,20375.49,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment