0001,20091005,94.80,94.95,93.00,93.30,4994781
0002,20091005,52.15,52.30,51.90,52.00,2507442
0003,20091005,19.28,19.50,19.16,19.48,5028912
0004,20091005,39.65,40.00,39.50,39.95,12269628
0005,20091005,85.45,85.90,85.10,85.70,22443876
0006,20091005,42.35,42.35,41.90,42.00,2111587
0007,20091005,0.56,0.58,0.55,0.57,130000
0008,20091005,1.98,2.00,1.97,1.98,6437440
0009,20091005,0.245,0.246,0.23,0.23,4764000
0010,20091005,37.80,38.70,37.10,37.30,836375
0011,20091005,111.80,111.80,110.00,110.70,1552838
0012,20091005,48.50,49.00,47.55,47.65,2547392
0013,20091005,53.20,54.65,53.20,53.70,6147724
0014,20091005,19.00,19.80,19.00,19.46,2153000
0015,20091005,0.64,0.64,0.62,0.62,666000
0016,20091005,110.70,110.80,108.00,108.50,5716871
0017,20091005,16.10,16.48,16.04,16.14,7321588
0018,20091005,0.91,0.92,0.90,0.91,424000
0019,20091005,89.10,89.25,87.25,87.70,1919115
0020,20091005,24.20,24.35,23.40,23.55,1230819
0021,20091005,0.87,0.88,0.86,0.86,1400000
0022,20091005,0.116,0.116,0.116,0.116,0
0023,20091005,27.25,27.70,27.10,27.55,2906001
0024,20091005,0.235,0.235,0.233,0.24,386000
0025,20091005,5.29,5.55,5.29,5.55,14000
0026,20091005,58.00,58.00,58.00,58.00,0
0027,20091005,3.36,3.46,3.32,3.39,9046960
0028,20091005,4.43,4.50,4.43,4.50,47576
0029,20091005,1.60,1.60,1.42,1.48,92000
0030,20091005,2.68,2.86,2.68,2.86,1366000
0031,20091005,1.01,1.02,0.96,0.99,27677200
0032,20091005,8.25,8.30,7.95,8.25,189000
0033,20091005,1.10,1.10,1.10,1.10,0
0034,20091005,7.88,7.98,7.81,7.96,587000
0035,20091005,2.08,2.12,2.07,2.12,11880307
0036,20091005,0.99,0.99,0.99,0.99,3000
0037,20091005,0.24,0.24,0.24,0.24,0
0038,20091005,2.85,2.90,2.81,2.83,1262000
0039,20091005,0.375,0.375,0.375,0.375,0
0040,20091005,0.87,0.87,0.87,0.87,14000
0041,20091005,19.04,19.10,18.40,18.78,573694
0042,20091005,1.58,1.58,1.53,1.56,626000
0043,20091005,0.295,0.30,0.295,0.30,766000
0044,20091005,94.00,94.00,90.80,91.25,35056
0045,20091005,10.24,10.28,9.90,9.90,481000
0046,20091005,1.20,1.22,1.17,1.22,16000
0047,20091005,0.275,0.28,0.275,0.28,200000
0048,20091005,0.66,0.66,0.66,0.66,0
0049,20091005,4.98,4.98,4.92,4.96,95000
0050,20091005,6.39,6.39,6.39,6.36,1000
0051,20091005,6.14,6.14,6.14,6.18,2000
0052,20091005,6.30,6.51,6.30,6.50,170000
0053,20091005,82.45,84.50,82.45,84.35,109000
0054,20091005,23.90,23.90,23.00,23.05,989962
0055,20091005,0.197,0.20,0.185,0.189,1110000
0056,20091005,1.21,1.22,1.16,1.17,778000
0057,20091005,2.31,2.40,2.30,2.38,12000
0058,20091005,0.20,0.20,0.20,0.20,0
0059,20091005,0.45,0.465,0.45,0.46,260000
0060,20091005,0.91,0.91,0.91,0.91,0
0061,20091005,2.68,2.69,2.64,2.66,1221400
0062,20091005,22.50,22.50,21.80,21.90,23600
0063,20091005,0.178,0.178,0.178,0.178,13000
0064,20091005,0.43,0.435,0.42,0.43,43816000
0065,20091005,0.69,0.69,0.69,0.69,32000
0066,20091005,26.60,26.60,26.10,26.15,2102817
0067,20091005,2.80,2.88,2.76,2.87,13174000
0068,20091005,3.50,3.50,3.50,3.50,0
0069,20091005,14.52,14.52,14.18,14.28,4351320
0070,20091005,0.111,0.124,0.111,0.124,105000
0071,20091005,8.50,8.50,8.50,8.50,3000
0072,20091005,1.05,1.18,1.05,1.08,1110000
0074,20091005,2.18,2.18,2.09,2.11,560000
0075,20091005,1.35,1.35,1.34,1.35,50000
0076,20091005,0.038,0.038,0.036,0.038,7914000
0077,20091005,1.18,1.19,1.18,1.19,146000
0078,20091005,2.69,2.70,2.64,2.70,1331120
0079,20091005,0.395,0.395,0.395,0.395,0
0080,20091005,0.00,0.00,0.00,0.00,0
0081,20091005,5.80,5.96,5.80,5.93,1051000
0082,20091005,1.60,1.62,1.56,1.57,15764000
0083,20091005,13.48,13.48,13.22,13.38,6785841
0084,20091005,0.50,0.50,0.50,0.50,0
0085,20091005,0.90,0.90,0.90,0.90,0
0086,20091005,5.79,5.95,5.70,5.70,44367
0087,20091005,16.88,16.88,16.40,16.58,368610
0088,20091005,3.89,3.93,3.88,3.93,292000
0089,20091005,2.60,2.60,2.60,2.60,0
0090,20091005,1.78,1.86,1.78,1.85,884000
0091,20091005,0.093,0.095,0.092,0.094,11730000
0092,20091005,0.265,0.27,0.26,0.265,3364813
0093,20091005,1.06,1.07,1.06,1.07,128000
0094,20091005,1.85,1.85,1.82,1.82,800000
0095,20091005,0.29,0.29,0.29,0.29,0
0096,20091005,153.50,153.50,153.50,153.50,0
0097,20091005,0.58,0.58,0.57,0.58,11632165
0098,20091005,1.77,1.77,1.77,1.77,0
0099,20091005,0.98,0.98,0.98,0.98,30000
0100,20091005,3.59,3.59,2.97,3.05,143000
0101,20091005,28.50,29.00,27.80,28.25,11494435
0102,20091005,1.60,1.60,1.60,1.60,4000
0103,20091005,0.70,0.73,0.70,0.73,312000
0104,20091005,0.79,0.79,0.79,0.79,0
0105,20091005,17.00,17.00,17.00,17.00,4000
0106,20091005,0.285,0.285,0.285,0.285,195000
0107,20091005,3.10,3.12,3.09,3.12,1103000
0108,20091005,3.03,3.40,3.03,3.30,170000
0109,20091005,0.95,0.99,0.93,0.97,778000
0110,20091005,0.365,0.37,0.365,0.365,126000
0111,20091005,1.99,1.99,1.88,1.91,82000
0112,20091005,1.55,1.55,1.55,1.55,10000
0113,20091005,3.75,3.78,3.73,3.76,412500
0114,20091005,0.83,0.83,0.83,0.83,0
0115,20091005,0.12,0.12,0.12,0.12,0
0116,20091005,6.39,6.45,6.39,6.42,50000
0117,20091005,0.63,0.63,0.63,0.63,0
0118,20091005,0.60,0.60,0.57,0.57,296000
0119,20091005,9.00,9.15,8.85,8.91,4763200
0120,20091005,0.25,0.25,0.25,0.25,0
0121,20091005,0.117,0.121,0.11,0.116,2480000
0122,20091005,0.385,0.385,0.385,0.385,30000
0123,20091005,1.25,1.28,1.25,1.27,19305000
0124,20091005,1.20,1.23,1.18,1.18,198000
0125,20091005,2.80,2.80,2.80,2.80,300000
0126,20091005,1.10,1.10,1.05,1.09,1054000
0127,20091005,12.76,12.96,12.74,12.82,610500
0128,20091005,0.325,0.33,0.325,0.33,305000
0129,20091005,0.95,0.98,0.95,0.97,628583
0130,20091005,0.77,0.77,0.70,0.72,1448000
0131,20091005,2.02,2.05,1.99,2.05,192000
0132,20091005,0.21,0.21,0.21,0.21,0
0133,20091005,15.62,15.80,15.40,15.80,44000
0135,20091005,6.04,6.24,6.01,6.21,19427000
0136,20091005,1.14,1.14,1.11,1.12,1062800
0137,20091005,2.32,2.33,2.30,2.33,95000
0138,20091005,0.78,0.83,0.78,0.80,129000
0139,20091005,0.129,0.131,0.129,0.131,775000
0140,20091005,0.15,0.15,0.15,0.15,0
0141,20091005,0.71,0.74,0.71,0.74,170000
0142,20091005,5.16,5.19,4.96,4.99,3429615
0143,20091005,0.05,0.05,0.047,0.047,810000
0144,20091005,25.10,25.45,24.90,25.35,3510485
0145,20091005,1.83,1.83,1.82,1.82,2388000
0146,20091005,1.56,1.56,1.56,1.56,0
0147,20091005,1.16,1.22,1.15,1.21,1540000
0148,20091005,30.00,31.20,29.00,29.55,2396326
0149,20091005,0.165,0.169,0.163,0.164,9912000
0151,20091005,4.51,4.55,4.40,4.45,6721000
0152,20091005,0.51,0.51,0.48,0.49,101273920
0154,20091005,0.93,0.93,0.90,0.90,1498000
0155,20091005,0.097,0.097,0.092,0.097,18375000
0156,20091005,0.157,0.157,0.15,0.152,10902000
0157,20091005,1.36,1.39,1.36,1.38,510000
0158,20091005,66.00,66.00,66.00,66.00,0
0159,20091005,1.18,1.20,1.18,1.20,340000
0160,20091005,2.35,2.36,2.28,2.34,368000
0161,20091005,1.94,2.04,1.86,2.04,970000
0162,20091005,0.31,0.31,0.31,0.31,240000
0163,20091005,1.32,1.32,1.26,1.27,222000
0164,20091005,0.94,1.08,0.91,1.00,9926000
0165,20091005,16.92,17.34,16.92,17.24,1918000
0166,20091005,0.31,0.315,0.30,0.305,84874000
0167,20091005,0.194,0.201,0.194,0.201,922000
0168,20091005,28.60,28.95,28.30,28.75,1641000
0169,20091005,0.335,0.39,0.315,0.385,544000
0170,20091005,4.65,4.65,4.65,4.65,5000
0171,20091005,1.28,1.28,1.26,1.26,724000
0172,20091005,0.495,0.495,0.485,0.495,270000
0173,20091005,2.45,2.49,2.40,2.43,4950595
0174,20091005,0.60,0.60,0.60,0.60,0
0175,20091005,2.10,2.16,2.06,2.12,39492084
0176,20091005,0.172,0.172,0.172,0.172,150000
0177,20091005,6.29,6.34,6.10,6.13,15177275
0178,20091005,3.37,3.37,3.29,3.35,2526000
0179,20091005,3.30,3.30,3.18,3.27,5451690
0180,20091005,0.36,0.36,0.36,0.36,0
0181,20091005,0.48,0.48,0.48,0.48,0
0182,20091005,0.64,0.67,0.63,0.65,42510000
0183,20091005,4.90,4.90,4.90,4.90,0
0184,20091005,3.80,3.92,3.80,3.90,388000
0185,20091005,0.085,0.085,0.085,0.085,430000
0186,20091005,0.64,0.64,0.64,0.64,0
0187,20091005,1.75,1.78,1.75,1.78,20000
0188,20091005,0.17,0.17,0.17,0.17,8000
0189,20091005,0.84,0.90,0.84,0.90,644000
0190,20091005,0.59,0.60,0.58,0.59,8607579
0191,20091005,0.39,0.39,0.39,0.39,82000
0192,20091005,0.01,0.01,0.01,0.01,0
0193,20091005,0.038,0.039,0.038,0.039,73911000
0194,20091005,6.38,6.40,6.35,6.38,80300
0195,20091005,2.32,2.32,2.30,2.31,562000
0196,20091005,1.50,1.55,1.50,1.51,818000
0197,20091005,0.45,0.485,0.45,0.465,25737500
0198,20091005,0.275,0.275,0.26,0.26,846000
0199,20091005,1.23,1.23,1.23,1.23,9400
0200,20091005,4.75,4.86,4.70,4.78,3740000
0201,20091005,0.121,0.124,0.121,0.122,1550000
0202,20091005,0.079,0.093,0.079,0.092,252335008
0203,20091005,3.35,3.44,3.33,3.42,20958072
0204,20091005,1.58,1.73,1.58,1.73,136000
0205,20091005,0.208,0.23,0.201,0.22,3410000
0207,20091005,0.58,0.64,0.58,0.65,12000
0208,20091005,1.41,1.43,1.40,1.43,4985000
0209,20091005,0.54,0.54,0.53,0.53,1824000
0210,20091005,5.76,6.09,5.76,5.93,6076000
0211,20091005,0.016,0.016,0.016,0.016,0
0212,20091005,10.30,10.30,10.30,10.30,0
0213,20091005,0.405,0.415,0.405,0.415,12000
0214,20091005,0.78,0.83,0.78,0.82,55318
0215,20091005,1.30,1.34,1.30,1.32,1817616
0216,20091005,0.92,0.92,0.92,0.92,24000
0217,20091005,0.53,0.55,0.53,0.55,580000
0218,20091005,3.45,3.55,3.42,3.45,310000
0219,20091005,0.68,0.75,0.68,0.75,112000
0220,20091005,4.38,4.38,4.31,4.35,609000
0221,20091005,0.25,0.25,0.232,0.232,18020000
0222,20091005,3.24,3.30,3.20,3.23,684000
0223,20091005,0.435,0.435,0.435,0.435,0
0224,20091005,0.57,0.57,0.57,0.57,0
0225,20091005,4.30,4.30,4.30,4.30,0
0226,20091005,2.62,2.62,2.59,2.59,43000
0227,20091005,1.03,1.04,1.01,1.02,1008000
0228,20091005,0.435,0.445,0.425,0.435,14484000
0229,20091005,0.68,0.68,0.68,0.66,40000
0230,20091005,1.91,1.92,1.89,1.90,6386000
0231,20091005,0.145,0.145,0.145,0.145,0
0232,20091005,0.275,0.275,0.265,0.27,2746000
0233,20091005,0.78,0.79,0.77,0.78,6980000
0234,20091005,0.125,0.125,0.125,0.128,80000
0235,20091005,0.31,0.32,0.29,0.30,34965000
0236,20091005,1.10,1.10,1.10,1.10,40000
0237,20091005,4.10,4.10,4.10,4.10,0
0239,20091005,1.38,1.38,1.38,1.39,2500
0240,20091005,0.26,0.26,0.25,0.26,1070500
0241,20091005,0.212,0.219,0.202,0.218,550000
0242,20091005,5.61,5.80,5.50,5.52,8855200
0243,20091005,0.30,0.30,0.30,0.30,0
0244,20091005,0.25,0.265,0.25,0.265,122000
0245,20091005,0.095,0.102,0.095,0.10,13408600
0246,20091005,9.25,9.65,9.20,9.47,6772379
0247,20091005,29.50,29.50,29.50,29.50,0
0248,20091005,0.223,0.223,0.223,0.245,100000
0250,20091005,0.041,0.041,0.04,0.04,1710000
0251,20091005,3.36,3.36,3.35,3.35,40000
0252,20091005,1.67,1.67,1.67,1.67,0
0253,20091005,0.83,0.83,0.83,0.83,0
0254,20091005,0.17,0.18,0.169,0.18,1237800
0255,20091005,3.36,3.37,3.36,3.37,11000
0256,20091005,0.81,0.86,0.79,0.85,12216000
0257,20091005,3.10,3.12,3.05,3.10,3711000
0258,20091005,3.36,3.36,3.36,3.36,0
0259,20091005,0.60,0.60,0.60,0.60,0
0260,20091005,0.255,0.255,0.244,0.255,560000
0261,20091005,0.01,0.01,0.01,0.01,14735000
0262,20091005,0.47,0.50,0.47,0.50,165000
0263,20091005,0.186,0.189,0.177,0.18,21320000
0264,20091005,0.54,0.54,0.50,0.50,1040000
0265,20091005,0.44,0.44,0.44,0.455,10000
0266,20091005,6.45,6.45,6.40,6.40,58000
0267,20091005,19.64,19.88,19.32,19.50,4228386
0268,20091005,1.29,1.30,1.26,1.29,1259900
0269,20091005,0.135,0.135,0.131,0.132,1702400
0270,20091005,3.77,3.86,3.76,3.85,10841819
0271,20091005,0.58,0.58,0.58,0.59,1000
0272,20091005,4.36,4.39,4.32,4.38,4509100
0273,20091005,1.16,1.20,1.12,1.13,11942021
0274,20091005,0.325,0.325,0.31,0.32,4830000
0275,20091005,0.455,0.46,0.455,0.46,194000
0276,20091005,2.67,2.71,2.66,2.68,5160850
0277,20091005,3.45,3.45,3.45,3.45,0
0278,20091005,2.30,2.30,2.30,2.30,10000
0279,20091005,0.90,0.99,0.89,0.98,4774116
0280,20091005,0.81,0.82,0.81,0.82,12000
0281,20091005,0.295,0.30,0.295,0.295,166000
0282,20091005,0.99,1.00,0.98,0.99,2162000
0283,20091005,2.97,2.97,2.97,2.97,8000
0285,20091005,4.32,4.32,4.13,4.16,3134500
0286,20091005,0.305,0.31,0.30,0.305,1652000
0287,20091005,3.58,3.58,3.58,3.58,0
0288,20091005,0.67,0.72,0.67,0.71,630000
0289,20091005,10.22,10.32,10.22,10.30,73000
0290,20091005,0.355,0.39,0.35,0.39,358000
0291,20091005,22.60,22.80,21.75,22.20,6065933
0292,20091005,0.395,0.40,0.395,0.395,51000
0293,20091005,11.68,11.76,11.50,11.56,4177143
0294,20091005,1.47,1.47,1.47,1.48,28000
0295,20091005,0.038,0.038,0.036,0.037,10864000
0296,20091005,0.85,0.85,0.84,0.84,90000
0297,20091005,3.52,3.54,3.36,3.38,6596000
0298,20091005,0.375,0.375,0.375,0.375,650000
0299,20091005,0.85,0.86,0.84,0.86,1286000
0300,20091005,5.98,6.25,5.98,6.10,213000
0302,20091005,75.70,75.70,73.90,75.30,173025
0303,20091005,64.80,65.15,63.20,64.70,298503
0304,20091005,1.50,1.50,1.50,1.50,0
0305,20091005,0.82,0.82,0.82,0.82,0
0306,20091005,1.08,1.08,1.08,1.08,0
0307,20091005,0.115,0.119,0.111,0.119,3372000
0308,20091005,1.46,1.48,1.44,1.47,14084000
0309,20091005,0.245,0.255,0.245,0.25,350000
0310,20091005,0.85,0.85,0.85,0.85,0
0311,20091005,0.70,0.71,0.70,0.70,341000
0313,20091005,0.405,0.405,0.395,0.40,1690000
0315,20091005,5.98,5.98,5.98,5.98,32500
0316,20091005,40.40,40.90,39.45,39.55,435500
0317,20091005,13.60,13.90,13.60,13.90,462000
0318,20091005,0.14,0.146,0.131,0.133,45005000
0319,20091005,1.57,1.57,1.50,1.55,762000
0320,20091005,0.64,0.64,0.64,0.64,0
0321,20091005,6.22,6.48,6.10,6.29,1790000
0322,20091005,16.30,16.30,15.96,16.14,6457680
0323,20091005,4.40,4.44,4.35,4.40,32865000
0326,20091005,0.186,0.192,0.181,0.186,10200000
0328,20091005,2.50,2.50,2.41,2.49,86000
0329,20091005,0.15,0.152,0.144,0.149,3878000
0330,20091005,49.80,49.95,48.85,49.05,4562841
0332,20091005,0.107,0.117,0.107,0.113,2400000
0333,20091005,0.38,0.39,0.38,0.39,1260000
0334,20091005,0.245,0.248,0.232,0.233,420000
0335,20091005,0.94,0.94,0.94,0.94,0
0336,20091005,8.30,8.32,8.24,8.30,8079576
0337,20091005,4.39,4.40,4.28,4.32,118000
0338,20091005,3.15,3.21,3.14,3.16,4757400
0339,20091005,0.39,0.395,0.39,0.395,400000
0340,20091005,0.315,0.315,0.30,0.31,8914000
0341,20091005,17.20,18.00,17.20,17.98,1419090
0342,20091005,1.01,1.04,1.00,1.03,11944000
0343,20091005,0.39,0.395,0.38,0.38,237000
0345,20091005,4.79,4.79,4.68,4.70,154000
0346,20091005,0.62,0.64,0.62,0.63,3920000
0347,20091005,13.84,14.14,13.82,13.90,11674153
0348,20091005,0.20,0.208,0.20,0.208,110000
0349,20091005,17.44,17.62,17.28,17.50,248000
0350,20091005,2.30,2.30,2.25,2.26,128000
0351,20091005,0.157,0.157,0.157,0.157,0
0352,20091005,0.36,0.36,0.36,0.36,0
0353,20091005,0.127,0.127,0.127,0.127,0
0355,20091005,0.415,0.415,0.41,0.415,1656600
0356,20091005,0.48,0.48,0.48,0.48,0
0357,20091005,5.56,5.56,5.56,5.56,1000
0358,20091005,16.80,17.16,16.80,16.98,9990280
0359,20091005,0.66,0.66,0.65,0.65,16000
0360,20091005,1.80,1.85,1.78,1.84,204305
0361,20091005,0.355,0.36,0.33,0.33,226000
0362,20091005,0.173,0.175,0.172,0.175,5840000
0363,20091005,35.25,36.30,35.25,36.00,1491661
0364,20091005,0.315,0.32,0.315,0.315,896000
0365,20091005,0.181,0.181,0.181,0.181,22000
0366,20091005,3.90,3.90,3.81,3.86,202000
0367,20091005,0.60,0.60,0.60,0.60,64000
0368,20091005,3.06,3.23,3.06,3.21,5710000
0369,20091005,2.00,2.01,1.99,2.00,210000
0370,20091005,0.041,0.041,0.04,0.04,7637000
0371,20091005,1.50,1.53,1.50,1.52,6045000
0372,20091005,0.40,0.42,0.40,0.42,296006
0373,20091005,18.14,18.14,18.14,18.14,0
0374,20091005,1.88,1.88,1.80,1.87,118000
0375,20091005,4.81,4.90,4.81,4.90,33000
0376,20091005,0.10,0.10,0.10,0.10,0
0377,20091005,0.72,0.80,0.72,0.80,116000
0378,20091005,1.70,1.70,1.70,1.70,0
0379,20091005,0.315,0.32,0.31,0.315,1940000
0380,20091005,0.056,0.057,0.054,0.057,3820000
0381,20091005,0.223,0.223,0.223,0.223,0
0382,20091005,0.27,0.275,0.265,0.275,2778000
0383,20091005,1.25,1.25,1.18,1.22,8000
0384,20091005,2.40,2.40,2.37,2.40,1948000
0385,20091005,0.325,0.335,0.32,0.33,820000
0386,20091005,6.37,6.45,6.33,6.39,109571096
0387,20091005,0.485,0.50,0.48,0.50,1051770
0388,20091005,133.90,135.00,133.10,134.80,5280321
0390,20091005,6.50,6.50,6.27,6.42,24969500
0391,20091005,0.40,0.42,0.39,0.415,2306000
0392,20091005,40.70,42.10,40.70,41.30,1786660
0393,20091005,2.32,2.41,2.32,2.34,2682000
0395,20091005,11.12,11.34,10.64,10.78,4503200
0396,20091005,1.17,1.17,1.17,1.17,20000
0397,20091005,0.435,0.44,0.415,0.425,6543600
0398,20091005,1.48,1.51,1.45,1.45,650000
0399,20091005,0.41,0.41,0.405,0.405,2484800
0402,20091005,0.34,0.34,0.34,0.34,0
0403,20091005,0.58,0.58,0.57,0.57,296000
0404,20091005,0.74,0.74,0.73,0.74,246000
0405,20091005,2.87,2.89,2.85,2.87,360222
0406,20091005,1.08,1.08,1.05,1.08,134000
0408,20091005,4.52,4.52,4.50,4.50,82000
0409,20091005,0.475,0.48,0.47,0.475,15078000
0410,20091005,4.11,4.17,4.11,4.17,4275000
0411,20091005,3.82,3.90,3.82,3.90,31000
0412,20091005,0.475,0.475,0.44,0.455,13250808
0413,20091005,0.31,0.31,0.305,0.305,768000
0416,20091005,3.36,3.36,3.36,3.36,0
0417,20091005,2.00,2.08,2.00,2.07,100000
0418,20091005,0.30,0.315,0.30,0.30,839400
0419,20091005,0.045,0.045,0.042,0.044,9300000
0420,20091005,0.96,0.96,0.93,0.94,2682000
0422,20091005,1.42,1.53,1.42,1.49,2153000
0423,20091005,1.61,1.61,1.60,1.60,40000
0425,20091005,7.15,7.48,7.04,7.40,3820000
0426,20091005,0.212,0.22,0.212,0.214,254000
0428,20091005,5.08,5.09,5.08,5.08,528020
0430,20091005,0.102,0.102,0.096,0.101,390000
0431,20091005,0.40,0.40,0.40,0.40,38000
0432,20091005,2.05,2.05,2.02,2.03,426000
0433,20091005,0.52,0.52,0.51,0.52,5670000
0435,20091005,1.81,1.83,1.81,1.82,1012000
0438,20091005,0.51,0.51,0.49,0.50,556000
0439,20091005,0.025,0.025,0.025,0.025,0
0440,20091005,44.75,44.75,44.15,44.15,94400
0444,20091005,0.72,0.72,0.72,0.72,0
0448,20091005,0.44,0.44,0.44,0.44,0
0449,20091005,3.60,3.65,3.50,3.53,910000
0450,20091005,2.12,2.14,2.12,2.12,1164000
0451,20091005,1.55,1.55,1.55,1.55,0
0455,20091005,0.50,0.50,0.50,0.50,0
0456,20091005,0.265,0.265,0.265,0.265,0
0457,20091005,0.73,0.73,0.73,0.73,0
0458,20091005,1.41,1.44,1.41,1.43,38000
0462,20091005,0.90,0.93,0.85,0.88,4288000
0464,20091005,0.40,0.41,0.38,0.39,3200000
0467,20091005,0.405,0.405,0.405,0.405,0
0469,20091005,0.204,0.204,0.204,0.204,0
0471,20091005,0.134,0.138,0.128,0.132,11470000
0472,20091005,0.46,0.46,0.46,0.46,0
0474,20091005,1.01,1.01,0.99,1.00,10984000
0475,20091005,0.435,0.435,0.435,0.435,0
0476,20091005,0.45,0.45,0.42,0.42,101200
0477,20091005,0.82,0.85,0.82,0.85,84000
0479,20091005,0.025,0.025,0.025,0.025,0
0480,20091005,3.08,3.11,2.94,2.97,1251526
0482,20091005,1.18,1.21,1.18,1.20,48000
0483,20091005,1.40,1.40,1.38,1.38,100000
0485,20091005,0.30,0.30,0.285,0.285,1250000
0487,20091005,0.335,0.34,0.335,0.34,612000
0488,20091005,0.128,0.129,0.127,0.129,6389000
0489,20091005,7.94,8.00,7.87,7.97,10476910
0491,20091005,0.043,0.043,0.04,0.042,4374000
0493,20091005,2.06,2.14,2.06,2.10,69262912
0494,20091005,29.70,29.80,28.20,28.40,13725022
0495,20091005,0.18,0.18,0.18,0.18,0
0496,20091005,1.45,1.47,1.45,1.47,131000
0497,20091005,0.199,0.20,0.197,0.197,8880000
0498,20091005,0.33,0.345,0.33,0.34,6096000
0499,20091005,1.05,1.05,1.05,1.05,2000
0500,20091005,0.65,0.69,0.63,0.65,5340000
0501,20091005,0.00,0.00,0.00,0.00,0
0502,20091005,0.58,0.58,0.58,0.58,0
0504,20091005,0.035,0.041,0.035,0.041,4255713
0505,20091005,1.09,1.15,1.09,1.11,204000
0506,20091005,5.35,5.35,5.06,5.15,3999991
0508,20091005,1.40,1.40,1.40,1.40,0
0509,20091005,0.27,0.27,0.255,0.265,205000
0511,20091005,33.95,33.95,33.20,33.25,640084
0512,20091005,0.58,0.61,0.58,0.61,620000
0513,20091005,1.26,1.26,1.26,1.26,0
0515,20091005,1.18,1.50,1.00,1.49,5208000
0516,20091005,0.156,0.16,0.156,0.16,130000
0517,20091005,3.16,3.31,3.15,3.20,752000
0518,20091005,1.43,1.45,1.42,1.42,96000
0519,20091005,0.27,0.27,0.27,0.27,0
0521,20091005,0.49,0.49,0.48,0.49,1032000
0522,20091005,54.70,56.00,54.50,54.80,817636
0524,20091005,0.41,0.41,0.41,0.41,22400
0525,20091005,3.06,3.07,3.00,3.01,4872687
0526,20091005,0.192,0.192,0.192,0.192,0
0527,20091005,0.39,0.39,0.39,0.39,0
0528,20091005,0.335,0.335,0.335,0.335,0
0528,20091005,0.335,0.335,0.335,0.335,0
0529,20091005,1.30,1.30,1.30,1.30,6000
0530,20091005,1.00,1.03,0.97,1.03,2365000
0531,20091005,1.52,1.54,1.49,1.51,989000
0532,20091005,0.78,0.78,0.78,0.78,0
0533,20091005,1.84,1.91,1.84,1.91,78000
0535,20091005,0.126,0.13,0.125,0.128,5600000
0536,20091005,0.89,0.91,0.86,0.91,292000
0538,20091005,6.74,6.80,6.55,6.62,492000
0539,20091005,1.15,1.15,1.11,1.13,80000
0542,20091005,0.066,0.066,0.065,0.066,92000
0543,20091005,1.76,1.76,1.72,1.76,131000
0544,20091005,0.039,0.04,0.039,0.04,8480000
0546,20091005,2.83,2.85,2.81,2.84,516000
0547,20091005,0.23,0.23,0.216,0.225,17700000
0548,20091005,3.73,3.73,3.62,3.68,3750000
0549,20091005,0.65,0.65,0.65,0.65,56000
0550,20091005,0.95,0.95,0.95,0.95,0
0551,20091005,22.50,22.50,21.25,21.65,6126456
0552,20091005,4.12,4.12,4.04,4.09,14280000
0553,20091005,1.78,1.86,1.75,1.83,256000
0554,20091005,0.29,0.29,0.275,0.285,236000
0555,20091005,0.70,0.70,0.67,0.69,20050000
0556,20091005,1.19,1.19,1.19,1.19,0
0557,20091005,0.58,0.58,0.58,0.58,0
0558,20091005,0.73,0.78,0.69,0.77,2145000
0559,20091005,0.315,0.315,0.305,0.31,370000
0560,20091005,1.15,1.15,1.14,1.14,134000
0563,20091005,4.95,4.95,4.95,4.95,0
0565,20091005,0.237,0.237,0.237,0.237,0
0566,20091005,4.45,5.03,4.44,4.75,60081100
0567,20091005,0.51,0.51,0.51,0.51,0
0568,20091005,0.75,0.77,0.74,0.75,6296000
0568,20091005,0.75,0.77,0.74,0.75,6296000
0569,20091005,4.00,4.12,3.95,4.10,352000
0570,20091005,0.74,0.74,0.73,0.74,314000
0571,20091005,1.12,1.21,1.12,1.17,562000
0572,20091005,0.29,0.29,0.29,0.29,0
0573,20091005,2.70,2.72,2.64,2.64,96000
0575,20091005,0.235,0.234,0.227,0.233,5667000
0576,20091005,6.40,6.69,6.37,6.62,5237690
0577,20091005,0.56,0.56,0.56,0.56,0
0578,20091005,0.56,0.56,0.52,0.53,2377200
0581,20091005,2.14,2.14,2.14,2.14,0
0582,20091005,1.46,1.46,1.46,1.46,0
0583,20091005,1.26,1.26,1.26,1.26,200000
0585,20091005,0.46,0.47,0.45,0.45,45510000
0586,20091005,0.00,0.00,0.00,0.00,0
0587,20091005,1.24,1.25,1.24,1.25,372000
0588,20091005,2.62,2.63,2.56,2.56,2248000
0589,20091005,19.24,19.80,19.20,19.68,2002000
0590,20091005,3.91,4.01,3.90,3.99,450000
0592,20091005,0.39,0.39,0.385,0.385,322000
0593,20091005,3.92,4.00,3.90,4.03,54200
0595,20091005,0.43,0.43,0.42,0.42,1404000
0597,20091005,0.178,0.181,0.178,0.178,1630000
0598,20091005,1.80,1.87,1.80,1.84,1494000
0599,20091005,0.70,0.70,0.70,0.70,0
0600,20091005,0.216,0.216,0.216,0.216,50000
0601,20091005,0.265,0.30,0.265,0.295,584000
0602,20091005,0.34,0.355,0.34,0.345,97500
0603,20091005,0.485,0.495,0.48,0.49,3473000
0604,20091005,2.94,2.96,2.90,2.94,3441778
0605,20091005,0.35,0.35,0.35,0.35,50000
0606,20091005,6.78,6.99,6.62,6.95,7065464
0607,20091005,0.48,0.48,0.48,0.48,0
0608,20091005,1.60,1.63,1.60,1.63,80000
0609,20091005,0.495,0.495,0.495,0.495,0
0610,20091005,1.35,1.35,1.35,1.35,0
0611,20091005,1.17,1.35,1.17,1.26,5289000
0612,20091005,0.093,0.095,0.093,0.095,22000
0613,20091005,0.087,0.096,0.087,0.092,10176000
0616,20091005,0.065,0.073,0.062,0.07,10350100
0617,20091005,1.83,1.88,1.83,1.88,597337
0618,20091005,0.217,0.217,0.217,0.217,170000
0619,20091005,0.076,0.078,0.076,0.078,1050000
0620,20091005,0.039,0.039,0.038,0.038,5160000
0621,20091005,2.08,2.20,1.86,1.96,1790000
0622,20091005,0.108,0.112,0.107,0.11,1034625
0623,20091005,1.48,1.48,1.45,1.45,3000
0625,20091005,2.84,2.85,2.84,2.85,211000
0626,20091005,3.71,3.76,3.71,3.76,220000
0627,20091005,0.014,0.014,0.014,0.014,0
0628,20091005,0.265,0.28,0.265,0.275,288000
0629,20091005,1.06,1.06,1.04,1.04,68000
0630,20091005,0.52,0.52,0.44,0.48,43502000
0632,20091005,0.54,0.55,0.54,0.54,390000
0633,20091005,1.60,1.64,1.60,1.63,3752000
0635,20091005,2.34,2.35,2.30,2.31,201200
0636,20091005,3.32,3.35,3.28,3.33,396000
0637,20091005,0.83,0.87,0.83,0.85,114000
0638,20091005,1.48,1.52,1.46,1.52,60000
0639,20091005,5.23,5.23,5.13,5.18,5268585
0641,20091005,2.10,2.10,2.10,2.10,0
0643,20091005,0.32,0.335,0.32,0.335,20000
0645,20091005,0.60,0.60,0.58,0.58,44000
0646,20091005,0.175,0.175,0.175,0.175,0
0647,20091005,0.158,0.158,0.158,0.158,0
0648,20091005,0.059,0.059,0.057,0.058,6854000
0650,20091005,0.59,0.59,0.59,0.59,0
0651,20091005,0.34,0.375,0.335,0.355,3710600
0653,20091005,5.10,5.11,5.05,5.07,216000
0655,20091005,0.63,0.63,0.63,0.63,202230
0656,20091005,5.18,5.21,5.05,5.11,6176000
0657,20091005,0.20,0.20,0.20,0.20,285000
0658,20091005,15.26,15.88,15.06,15.84,6729000
0659,20091005,14.70,15.00,14.64,14.74,537471
0660,20091005,0.178,0.178,0.17,0.178,260000
0661,20091005,0.68,0.72,0.67,0.70,15582000
0662,20091005,2.48,2.51,2.45,2.51,120000
0663,20091005,0.17,0.174,0.158,0.169,11020000
0665,20091005,2.77,2.87,2.77,2.86,510000
0666,20091005,0.195,0.195,0.195,0.195,0
0667,20091005,1.48,1.49,1.47,1.49,1328000
0668,20091005,1.38,1.38,1.35,1.38,268000
0669,20091005,6.15,6.22,6.07,6.11,4849500
0670,20091005,2.51,2.52,2.45,2.50,2002000
0672,20091005,3.09,3.18,2.88,2.95,2817000
0673,20091005,0.40,0.40,0.385,0.385,63000
0674,20091005,0.255,0.255,0.249,0.25,18180000
0675,20091005,0.295,0.295,0.295,0.295,0
0676,20091005,1.34,1.34,1.34,1.34,0
0677,20091005,0.365,0.365,0.36,0.36,90000
0678,20091005,1.83,1.83,1.59,1.70,317000
0679,20091005,0.32,0.32,0.32,0.32,0
0680,20091005,0.07,0.072,0.07,0.071,3100000
0681,20091005,0.25,0.25,0.245,0.245,1230000
0682,20091005,4.90,4.93,4.80,4.85,4649926
0683,20091005,40.45,40.45,37.50,37.65,3483574
0684,20091005,1.43,1.43,1.43,1.43,72000
0685,20091005,1.18,1.18,1.18,1.18,0
0686,20091005,0.61,0.61,0.61,0.61,0
0687,20091005,1.05,1.05,1.05,1.05,14000
0688,20091005,16.80,16.88,16.34,16.52,19590846
0689,20091005,0.285,0.29,0.28,0.28,7870000
0690,20091005,0.68,0.70,0.65,0.66,34429200
0691,20091005,5.59,5.69,5.57,5.66,9084225
0692,20091005,0.23,0.23,0.23,0.23,0
0693,20091005,1.64,1.64,1.64,1.64,0
0694,20091005,4.75,4.82,4.69,4.77,10215000
0696,20091005,5.85,5.97,5.85,5.89,390000
0697,20091005,1.30,1.30,1.25,1.25,27774000
0698,20091005,0.22,0.22,0.22,0.22,900000
0700,20091005,123.50,124.30,122.00,122.50,2794051
0701,20091005,0.199,0.20,0.198,0.20,378000
0702,20091005,0.225,0.225,0.218,0.223,1450000
0703,20091005,0.495,0.52,0.475,0.51,4116000
0704,20091005,0.51,0.52,0.49,0.49,3288000
0705,20091005,2.35,2.40,2.10,2.28,488000
0706,20091005,0.33,0.35,0.33,0.34,1670000
0707,20091005,0.30,0.30,0.29,0.295,3102000
0708,20091005,0.265,0.285,0.265,0.285,30000
0709,20091005,1.90,1.90,1.81,1.84,490000
0710,20091005,2.15,2.33,2.15,2.32,171000
0711,20091005,0.46,0.47,0.46,0.465,298000
0713,20091005,0.201,0.201,0.186,0.201,310000
0715,20091005,0.56,0.56,0.55,0.56,604000
0716,20091005,1.35,1.36,1.31,1.32,4516000
0717,20091005,0.40,0.40,0.39,0.39,396000
0718,20091005,0.39,0.40,0.39,0.40,560000
0719,20091005,2.29,2.32,2.29,2.32,14000
0720,20091005,0.56,0.67,0.55,0.63,4705000
0721,20091005,0.101,0.11,0.101,0.11,190000
0722,20091005,2.18,2.18,2.18,2.18,0
0723,20091005,0.088,0.097,0.086,0.095,676460032
0724,20091005,0.41,0.415,0.395,0.40,13910000
0725,20091005,0.65,0.65,0.65,0.65,0
0726,20091005,0.39,0.40,0.375,0.40,174000
0727,20091005,0.51,0.51,0.485,0.49,2840000
0728,20091005,3.49,3.59,3.49,3.54,60152280
0729,20091005,0.098,0.098,0.098,0.098,0
0730,20091005,0.43,0.43,0.42,0.42,211000
0731,20091005,0.75,0.76,0.75,0.76,56000
0732,20091005,8.24,8.42,8.24,8.42,86000
0733,20091005,2.04,2.05,1.99,2.00,316000
0735,20091005,0.39,0.405,0.38,0.38,15600000
0736,20091005,0.115,0.12,0.114,0.12,26895000
0737,20091005,4.59,4.63,4.51,4.56,2416920
0738,20091005,1.01,1.03,1.01,1.02,126000
0739,20091005,1.90,1.92,1.88,1.92,420000
0743,20091005,4.95,4.95,4.86,4.90,4560500
0745,20091005,0.153,0.165,0.152,0.165,368000
0746,20091005,1.88,1.89,1.88,1.89,172000
0747,20091005,0.60,0.60,0.60,0.60,0
0749,20091005,0.13,0.13,0.13,0.13,0
0750,20091005,2.98,3.04,2.96,3.02,2902000
0751,20091005,3.75,4.00,3.67,3.90,17454784
0752,20091005,1.11,1.24,1.11,1.23,11108000
0753,20091005,4.23,4.36,4.21,4.24,5282700
0754,20091005,12.88,13.16,12.82,13.14,1988200
0755,20091005,0.31,0.315,0.305,0.315,3520000
0756,20091005,0.90,1.03,0.90,0.90,140000
0757,20091005,1.76,1.83,1.75,1.82,2137000
0758,20091005,0.228,0.239,0.22,0.239,404000
0759,20091005,0.18,0.18,0.18,0.18,0
0760,20091005,0.52,0.54,0.52,0.54,1440000
0761,20091005,0.18,0.187,0.18,0.186,3248000
0762,20091005,10.92,11.04,10.76,10.90,29340536
0763,20091005,39.20,40.50,39.15,40.00,618741
0764,20091005,0.52,0.52,0.52,0.52,0
0765,20091005,0.53,0.55,0.52,0.53,1102000
0766,20091005,0.275,0.275,0.255,0.27,2870000
0767,20091005,0.155,0.165,0.155,0.163,1840000
0768,20091005,0.073,0.073,0.073,0.073,0
0769,20091005,1.66,1.69,1.66,1.69,3488000
0770,20091005,1.48,1.48,1.48,1.48,0
0771,20091005,1.48,1.48,1.40,1.40,766000
0773,20091005,8.54,8.90,8.47,8.52,6216800
0789,20091005,0.64,0.64,0.62,0.64,525000
0794,20091005,1.21,1.21,1.21,1.21,90000
0800,20091005,3.00,3.11,3.00,3.09,1650200
0802,20091005,9.78,10.00,9.68,9.95,297537
0806,20091005,3.12,3.26,3.11,3.14,994000
0808,20091005,1.32,1.33,1.31,1.33,754000
0809,20091005,1.84,1.92,1.84,1.92,1383000
0810,20091005,0.189,0.196,0.189,0.196,2130000
0811,20091005,2.77,2.82,2.77,2.78,268000
0812,20091005,0.395,0.41,0.39,0.395,612000
0813,20091005,13.20,13.32,12.82,12.98,14779101
0814,20091005,4.60,4.60,4.41,4.50,542000
0817,20091005,2.17,2.18,2.15,2.16,2761000
0818,20091005,2.00,2.01,1.97,1.98,1608000
0819,20091005,3.90,4.03,3.85,4.00,2730000
0820,20091005,6.81,7.00,6.81,7.00,249000
0822,20091005,0.46,0.46,0.44,0.455,906000
0823,20091005,17.00,17.26,16.86,17.02,7991507
0825,20091005,6.09,6.15,6.00,6.10,615000
0826,20091005,2.11,2.11,2.06,2.09,86000
0828,20091005,1.63,1.63,1.63,1.63,32000
0832,20091005,2.06,2.06,2.00,2.00,365000
0833,20091005,0.58,0.58,0.58,0.58,0
0834,20091005,1.55,1.55,1.55,1.55,20000
0835,20091005,0.355,0.355,0.355,0.355,0
0836,20091005,17.30,17.96,17.30,17.86,3480321
0838,20091005,0.83,0.84,0.82,0.82,505410
0840,20091005,0.71,0.73,0.71,0.72,92000
0841,20091005,1.46,1.76,1.46,1.73,7754000
0845,20091005,3.76,3.82,3.57,3.64,126659400
0848,20091005,2.00,2.05,1.98,1.98,951000
0850,20091005,0.385,0.39,0.375,0.375,21288000
0851,20091005,1.70,1.78,1.70,1.71,320000
0852,20091005,1.84,1.84,1.77,1.79,5712000
0855,20091005,2.30,2.30,2.23,2.23,1565621
0856,20091005,1.40,1.41,1.36,1.38,818000
0857,20091005,8.53,8.71,8.51,8.65,87991008
0858,20091005,1.97,1.97,1.97,1.97,0
0859,20091005,0.42,0.42,0.42,0.42,0
0860,20091005,0.86,0.87,0.84,0.85,4510000
0861,20091005,7.22,7.56,7.22,7.47,1633800
0862,20091005,3.75,3.75,3.75,3.75,0
0866,20091005,1.85,1.90,1.85,1.87,976000
0868,20091005,5.28,5.49,5.28,5.42,3820000
0869,20091005,0.22,0.22,0.209,0.214,260630
0870,20091005,0.65,0.65,0.65,0.65,0
0874,20091005,3.70,3.71,3.62,3.71,426000
0875,20091005,0.043,0.043,0.043,0.043,0
0876,20091005,0.50,0.50,0.50,0.50,20000
0878,20091005,4.13,4.23,4.13,4.18,322000
0880,20091005,4.36,4.50,4.36,4.40,15211000
0882,20091005,4.03,4.10,4.03,4.07,2870000
0883,20091005,10.40,10.56,10.34,10.50,76718624
0885,20091005,0.108,0.109,0.107,0.108,4815000
0886,20091005,2.12,2.18,2.05,2.09,8684000
0887,20091005,0.28,0.28,0.27,0.27,190000
0888,20091005,0.61,0.61,0.61,0.61,0
0889,20091005,1.02,1.04,1.02,1.04,86000
0894,20091005,1.79,1.92,1.75,1.86,1614000
0896,20091005,0.74,0.74,0.74,0.74,0
0897,20091005,0.103,0.103,0.10,0.101,37674000
0898,20091005,0.158,0.158,0.158,0.158,46000
0899,20091005,0.227,0.228,0.217,0.218,3180000
0900,20091005,6.40,6.50,6.40,6.50,570400
0901,20091005,0.061,0.064,0.06,0.063,2780000
0902,20091005,5.11,5.11,5.00,5.08,16782616
0903,20091005,4.84,4.93,4.72,4.74,2716000
0904,20091005,6.30,6.50,6.06,6.35,3043000
0905,20091005,0.13,0.13,0.13,0.13,0
0906,20091005,0.00,0.00,0.00,0.00,0
0907,20091005,0.68,0.68,0.68,0.68,0
0908,20091005,0.69,0.71,0.69,0.69,380000
0909,20091005,0.59,0.59,0.56,0.57,4566000
0910,20091005,0.275,0.28,0.275,0.28,3630000
0912,20091005,0.62,0.63,0.62,0.63,308000
0913,20091005,0.36,0.36,0.35,0.37,205000
0914,20091005,50.40,53.15,50.40,51.90,3588586
0915,20091005,0.435,0.48,0.435,0.46,304000
0917,20091005,3.62,3.71,3.56,3.60,2036837
0918,20091005,0.141,0.173,0.141,0.166,3330000
0919,20091005,0.75,0.76,0.75,0.76,312000
0921,20091005,1.77,1.81,1.76,1.80,1029000
0922,20091005,0.58,0.58,0.56,0.58,19260000
0925,20091005,0.65,0.65,0.64,0.64,554000
0927,20091005,1.60,1.60,1.59,1.60,165000
0928,20091005,0.40,0.40,0.40,0.40,0
0929,20091005,0.485,0.495,0.485,0.495,715000
0931,20091005,0.385,0.395,0.38,0.38,4595000
0933,20091005,3.94,4.03,3.80,4.02,3716000
0934,20091005,2.56,2.61,2.56,2.60,193000
0938,20091005,0.48,0.48,0.48,0.48,0
0939,20091005,6.07,6.17,6.07,6.16,161637728
0941,20091005,74.80,75.55,74.45,74.95,23157224
0943,20091005,0.10,0.10,0.09,0.092,27670000
0945,20091005,155.40,156.50,155.00,155.50,117902
0952,20091005,0.33,0.33,0.33,0.33,130000
0959,20091005,0.235,0.235,0.224,0.227,1938000
0963,20091005,1.68,1.68,1.68,1.68,0
0966,20091005,20.70,21.75,20.70,21.55,3577300
0968,20091005,3.73,3.73,3.65,3.70,377000
0969,20091005,0.70,0.70,0.70,0.70,0
0970,20091005,0.39,0.39,0.39,0.39,733000
0978,20091005,0.17,0.188,0.17,0.188,184000
0979,20091005,0.55,0.55,0.55,0.55,0
0980,20091005,17.90,17.90,16.80,17.20,727000
0981,20091005,0.36,0.365,0.35,0.355,12465500
0982,20091005,3.90,4.30,3.90,4.30,134000
0983,20091005,10.62,10.74,10.46,10.72,834200
0984,20091005,13.30,13.30,13.30,13.30,0
0985,20091005,0.227,0.238,0.227,0.23,3142600
0986,20091005,0.61,0.61,0.61,0.61,0
0987,20091005,0.50,0.50,0.47,0.48,572000
0988,20091005,1.14,1.14,1.08,1.10,8886000
0989,20091005,0.156,0.16,0.152,0.16,109000
0990,20091005,0.87,0.95,0.86,0.89,1080000
0991,20091005,3.86,3.88,3.79,3.84,34082060
0992,20091005,3.41,3.42,3.37,3.41,7915157
0993,20091005,0.205,0.205,0.199,0.20,790000
0995,20091005,4.51,4.63,4.51,4.56,1620000
0996,20091005,3.41,3.43,3.32,3.38,10966000
0997,20091005,1.60,1.60,1.60,1.60,0
0998,20091005,4.85,4.96,4.85,4.88,22990512
0999,20091005,0.82,0.84,0.81,0.83,2002000
1000,20091005,3.90,3.90,3.90,3.90,0
1001,20091005,0.52,0.52,0.52,0.52,0
1003,20091005,0.31,0.35,0.29,0.32,26900000
1004,20091005,2.20,2.50,2.20,2.50,2571640
1005,20091005,1.05,1.14,1.05,1.14,300968
1008,20091005,4.10,4.11,4.10,4.10,32000
1010,20091005,0.32,0.32,0.32,0.32,0
1013,20091005,0.115,0.118,0.113,0.117,920000
1031,20091005,0.255,0.255,0.238,0.245,7882000
1033,20091005,1.82,1.85,1.80,1.83,6582000
1036,20091005,8.35,8.35,8.35,8.35,2000
1037,20091005,0.51,0.51,0.465,0.47,59000
1038,20091005,27.40,27.65,27.30,27.45,488256
1041,20091005,0.03,0.033,0.029,0.032,70608000
1043,20091005,9.30,9.80,9.20,9.80,1558000
1044,20091005,47.00,48.90,46.85,47.90,2911230
1045,20091005,1.70,1.73,1.60,1.62,1075500
1046,20091005,0.085,0.085,0.085,0.085,0
1047,20091005,0.36,0.36,0.36,0.36,0
1049,20091005,1.68,1.68,1.68,1.68,0
1050,20091005,0.54,0.56,0.54,0.56,164000
1051,20091005,0.445,0.445,0.415,0.43,147648000
1052,20091005,2.98,2.98,2.87,2.87,158000
1053,20091005,2.89,2.96,2.89,2.95,938000
1055,20091005,2.38,2.46,2.38,2.41,5276250
1058,20091005,0.31,0.31,0.31,0.31,0
1059,20091005,0.191,0.197,0.191,0.196,330000
1060,20091005,0.36,0.365,0.345,0.345,7604000
1062,20091005,0.167,0.167,0.167,0.167,50000
1063,20091005,0.225,0.226,0.214,0.226,772000
1064,20091005,0.56,0.60,0.54,0.60,43764
1065,20091005,1.87,1.96,1.87,1.93,792000
1068,20091005,17.08,17.18,16.92,16.98,7664170
1070,20091005,4.25,4.38,4.16,4.28,1276400
1071,20091005,2.48,2.51,2.48,2.51,2858000
1072,20091005,39.60,39.60,38.75,38.90,1141200
1073,20091005,0.78,0.80,0.78,0.80,26000
1076,20091005,0.295,0.295,0.295,0.295,0
1083,20091005,2.60,2.62,2.56,2.60,294111
1088,20091005,32.35,33.30,32.35,33.05,10168511
1093,20091005,4.26,4.31,4.11,4.14,6031063
1094,20091005,0.83,0.86,0.83,0.83,11790000
1097,20091005,0.95,0.95,0.95,0.95,64000
1098,20091005,5.84,5.85,5.82,5.83,60000
1099,20091005,20.30,20.85,19.90,20.80,23849500
1100,20091005,0.85,0.86,0.81,0.83,119400
1104,20091005,0.55,0.55,0.52,0.52,520000
1105,20091005,0.51,0.52,0.50,0.50,748000
1108,20091005,1.30,1.38,1.30,1.37,1642000
1109,20091005,17.16,17.16,16.80,16.84,11396155
1111,20091005,14.58,14.58,14.54,14.54,9000
1114,20091005,0.80,0.80,0.78,0.79,13966000
1116,20091005,0.74,0.82,0.74,0.80,492000
1118,20091005,0.305,0.31,0.305,0.31,320000
1120,20091005,2.75,2.75,2.75,2.75,122000
1122,20091005,1.38,1.40,1.37,1.38,1162000
1123,20091005,0.43,0.445,0.43,0.445,232000
1124,20091005,0.60,0.61,0.60,0.61,1288000
1125,20091005,0.242,0.244,0.241,0.243,7996500
1126,20091005,0.35,0.37,0.35,0.37,150000
1129,20091005,0.239,0.255,0.233,0.249,41620000
1130,20091005,0.138,0.142,0.132,0.142,17200000
1131,20091005,0.65,0.70,0.65,0.68,95000
1132,20091005,5.25,5.45,5.19,5.41,577000
1133,20091005,7.07,7.12,7.00,7.03,2491000
1135,20091005,11.84,11.84,11.84,11.84,0
1136,20091005,3.52,3.52,3.49,3.51,74000
1137,20091005,2.61,2.66,2.61,2.62,256000
1138,20091005,9.38,9.55,9.32,9.42,5434440
1139,20091005,0.149,0.149,0.149,0.149,0
1140,20091005,0.86,0.90,0.86,0.90,164000
1141,20091005,0.186,0.193,0.185,0.192,9856000
1142,20091005,0.042,0.043,0.041,0.042,26920000
1149,20091005,0.66,0.66,0.54,0.55,4068000
1155,20091005,2.48,2.48,2.42,2.43,164000
1159,20091005,0.141,0.15,0.141,0.15,212000
1160,20091005,0.40,0.40,0.40,0.40,0
1161,20091005,1.77,1.79,1.76,1.79,252000
1163,20091005,0.59,0.60,0.53,0.54,6560000
1164,20091005,0.16,0.164,0.16,0.161,1415000
1166,20091005,0.135,0.136,0.135,0.135,634000
1168,20091005,1.90,1.92,1.90,1.91,19218700
1169,20091005,1.67,1.70,1.65,1.68,1920979
1170,20091005,0.80,0.80,0.79,0.79,13172000
1171,20091005,10.72,11.30,10.72,11.10,10691766
1172,20091005,0.208,0.208,0.204,0.208,1544000
1173,20091005,0.135,0.137,0.126,0.137,2000000
1174,20091005,1.27,1.27,1.26,1.27,1278000
1175,20091005,7.60,7.60,7.60,7.60,0
1176,20091005,1.65,1.71,1.62,1.63,4558000
1177,20091005,1.77,1.86,1.77,1.83,1192000
1179,20091005,0.00,0.00,0.00,0.00,0
1180,20091005,0.026,0.026,0.026,0.026,0
1182,20091005,0.088,0.088,0.082,0.085,2170000
1184,20091005,0.99,0.99,0.98,0.98,8000
1185,20091005,0.66,0.67,0.64,0.65,5166000
1186,20091005,10.04,10.12,9.87,9.95,15730460
1187,20091005,1.00,1.00,1.00,1.00,0
1188,20091005,0.285,0.29,0.235,0.24,57088000
1189,20091005,0.039,0.04,0.038,0.039,36538000
1191,20091005,0.16,0.16,0.157,0.158,836000
1192,20091005,0.204,0.204,0.195,0.195,5100000
1193,20091005,6.29,6.32,6.25,6.30,4087910
1194,20091005,0.62,0.65,0.62,0.64,332000
1195,20091005,0.40,0.40,0.40,0.40,0
1196,20091005,0.365,0.365,0.365,0.365,658000
1198,20091005,1.00,1.04,1.00,1.04,467000
1199,20091005,10.64,11.26,10.64,11.16,4308844
1200,20091005,6.24,6.27,6.03,6.14,2072000
1201,20091005,1.76,1.80,1.76,1.80,94000
1202,20091005,1.36,1.39,1.35,1.36,474000
1203,20091005,1.04,1.04,1.01,1.03,1328000
1205,20091005,1.98,2.02,1.98,2.02,1799500
1207,20091005,0.73,0.76,0.73,0.74,12508000
1208,20091005,1.93,1.95,1.89,1.92,1400000
1211,20091005,59.85,61.75,59.50,60.85,5095445
1212,20091005,11.68,12.68,11.54,12.32,2058000
1213,20091005,0.37,0.37,0.37,0.37,14000
1215,20091005,0.31,0.32,0.305,0.31,14120000
1217,20091005,0.06,0.062,0.058,0.059,8112000
1218,20091005,0.23,0.25,0.23,0.25,1410000
1220,20091005,1.01,1.01,1.01,1.01,0
1221,20091005,2.37,2.43,2.35,2.43,36000
1222,20091005,0.16,0.165,0.16,0.165,3742506
1223,20091005,0.345,0.345,0.33,0.33,164000
1224,20091005,4.00,4.05,3.95,4.00,6337000
1225,20091005,0.71,0.75,0.71,0.71,632000
1226,20091005,0.34,0.34,0.34,0.34,0
1227,20091005,0.07,0.07,0.068,0.07,2380000
1228,20091005,0.03,0.03,0.026,0.028,123650000
1229,20091005,1.32,1.32,1.32,1.32,0
1234,20091005,3.67,3.83,3.60,3.73,18863200
1333,20091005,7.65,7.65,7.52,7.58,24724200
1338,20091005,3.07,3.16,3.06,3.12,1762000
1361,20091005,3.85,4.04,3.85,4.00,8970400
1368,20091005,3.83,3.87,3.83,3.84,578000
1382,20091005,2.73,2.73,2.66,2.69,1415000
1383,20091005,0.89,0.91,0.89,0.91,6000
1386,20091005,0.70,0.70,0.70,0.70,17000
1387,20091005,1.52,1.54,1.52,1.53,15995371
1388,20091005,3.60,3.64,3.53,3.64,153000
1389,20091005,2.05,2.12,2.02,2.11,13750000
1393,20091005,7.25,7.25,7.11,7.17,2450907
1398,20091005,5.65,5.78,5.64,5.76,203238208
1399,20091005,0.77,0.78,0.76,0.77,676000
1618,20091005,5.27,5.37,5.25,5.30,39493000
1668,20091005,1.57,1.59,1.50,1.53,120748000
1688,20091005,17.82,18.06,17.58,17.88,3756000
1766,20091005,4.53,4.54,4.41,4.42,6964000
1800,20091005,8.20,8.46,8.18,8.37,20748164
1808,20091005,0.30,0.30,0.30,0.30,60000
1812,20091005,4.82,4.92,4.79,4.84,867000
1813,20091005,4.92,5.24,4.92,5.09,13569000
1818,20091005,13.06,13.26,12.90,13.24,1395863
1828,20091005,3.25,3.37,3.22,3.31,1429000
1832,20091005,4.34,4.38,4.28,4.38,83000
1833,20091005,5.18,5.18,4.98,5.03,4713000
1836,20091005,13.04,13.74,12.98,13.66,777000
1838,20091005,2.25,2.33,2.25,2.30,1599000
1862,20091005,45.50,45.50,45.50,45.40,800
1868,20091005,3.55,3.56,3.42,3.50,1994000
1880,20091005,7.85,7.90,7.71,7.80,12978978
1881,20091005,1.42,1.43,1.41,1.41,2164000
1882,20091005,3.01,3.09,3.01,3.09,90000
1883,20091005,2.06,2.18,2.05,2.13,872000
1886,20091005,4.90,4.94,4.84,4.92,11942000
1888,20091005,4.99,5.00,4.92,4.95,691500
1889,20091005,0.69,0.70,0.69,0.70,987500
1893,20091005,6.41,6.73,6.41,6.70,3812020
1898,20091005,9.71,9.94,9.70,9.90,10484272
1899,20091005,3.21,3.21,3.05,3.14,709000
1919,20091005,9.24,9.31,9.10,9.17,24461800
1968,20091005,3.55,3.55,3.38,3.53,26595000
1991,20091005,0.72,0.72,0.70,0.70,64000
1997,20091005,2.35,2.42,2.35,2.41,1384000
2000,20091005,0.80,0.82,0.80,0.80,1138000
2002,20091005,1.87,1.87,1.85,1.86,158500
2005,20091005,0.89,0.89,0.89,0.89,20000
2006,20091005,2.07,2.07,2.03,2.05,768000
2007,20091005,2.82,2.89,2.82,2.85,13469400
2009,20091005,7.45,7.55,7.34,7.48,7676500
2018,20091005,8.07,8.40,8.04,8.36,961000
2020,20091005,9.99,9.99,9.65,9.89,6144400
2028,20091005,0.80,0.80,0.80,0.80,50000
2038,20091005,5.06,5.13,5.00,5.10,7819377
2088,20091005,1.80,1.83,1.76,1.82,2148100
2288,20091005,2.31,2.36,2.30,2.31,1345000
2300,20091005,3.15,3.15,3.10,3.15,766863
2302,20091005,8.76,8.76,8.55,8.55,65000
2307,20091005,2.67,2.70,2.49,2.54,2908000
2309,20091005,0.375,0.375,0.37,0.375,2134000
2310,20091005,0.445,0.445,0.445,0.445,0
2312,20091005,0.13,0.131,0.128,0.131,1080000
2313,20091005,7.52,7.61,7.52,7.57,505600
2314,20091005,13.26,13.26,12.82,13.20,2585203
2317,20091005,0.62,0.66,0.62,0.65,768000
2319,20091005,19.78,20.50,19.78,20.25,7392600
2320,20091005,0.95,0.95,0.95,0.95,0
2322,20091005,0.145,0.145,0.145,0.145,0
2323,20091005,0.223,0.223,0.223,0.222,2000
2324,20091005,0.325,0.335,0.31,0.31,2240000
2326,20091005,0.08,0.08,0.08,0.08,0
2327,20091005,0.213,0.22,0.213,0.218,102000
2328,20091005,5.20,5.24,5.17,5.22,9596234
2330,20091005,1.07,1.07,1.07,1.07,0
2332,20091005,1.60,1.61,1.58,1.60,2494000
2333,20091005,6.78,6.78,6.56,6.63,1337000
2336,20091005,0.07,0.07,0.07,0.07,0
2337,20091005,2.20,2.27,2.14,2.16,4670000
2338,20091005,38.65,41.45,38.10,40.50,1316088
2339,20091005,0.73,0.73,0.73,0.73,0
2340,20091005,0.76,0.76,0.76,0.80,9920
2341,20091005,1.82,1.82,1.82,1.82,66000
2342,20091005,7.77,7.97,7.61,7.65,5520300
2343,20091005,5.00,5.10,4.91,5.02,8514550
2345,20091005,1.27,1.27,1.22,1.24,2492000
2348,20091005,0.93,0.93,0.93,0.93,0
2349,20091005,0.134,0.146,0.129,0.145,16952000
2355,20091005,5.56,5.90,5.67,5.68,102000
2356,20091005,10.00,10.30,10.00,10.16,389020
2357,20091005,2.42,2.47,2.42,2.44,2967000
2358,20091005,0.94,0.94,0.94,0.94,0
2362,20091005,0.295,0.295,0.275,0.285,526000
2366,20091005,1.54,1.55,1.51,1.52,3176443
2368,20091005,2.18,2.19,2.11,2.15,490000
2369,20091005,0.94,0.94,0.87,0.89,14676000
2371,20091005,1.25,1.25,1.25,1.25,344000
2379,20091005,1.00,1.00,1.00,1.00,27000
2380,20091005,2.15,2.18,2.15,2.16,1824000
2382,20091005,0.87,0.91,0.86,0.91,1574000
2383,20091005,0.56,0.56,0.55,0.55,144000
2387,20091005,10.60,10.60,10.50,10.60,392000
2388,20091005,16.68,16.76,16.26,16.36,19171972
2389,20091005,0.25,0.25,0.232,0.24,328000
2398,20091005,1.50,1.50,1.50,1.50,20000
2600,20091005,8.05,8.18,8.05,8.12,31691646
2618,20091005,0.96,0.97,0.93,0.97,223200
2626,20091005,2.15,2.19,2.11,2.15,4527305
2628,20091005,32.85,33.20,32.65,33.05,24392028
2633,20091005,1.50,1.50,1.50,1.50,0
2662,20091005,0.37,0.37,0.37,0.37,10000
2668,20091005,0.29,0.29,0.29,0.29,0
2678,20091005,0.81,0.81,0.81,0.81,0
2688,20091005,15.40,15.54,15.16,15.30,1196000
2689,20091005,9.46,9.47,9.26,9.32,6838000
2698,20091005,4.63,4.75,4.62,4.69,468500
2700,20091005,0.099,0.099,0.099,0.099,0
2722,20091005,1.33,1.37,1.30,1.34,2398600
2727,20091005,3.63,3.65,3.60,3.63,9368000
2728,20091005,0.72,0.72,0.72,0.72,100000
2777,20091005,13.58,13.62,13.26,13.54,10587655
2778,20091005,3.19,3.25,3.17,3.22,2585000
2788,20091005,2.05,2.11,2.00,2.03,766000
2800,20091005,20.70,20.90,20.70,20.85,13071393
2801,20091005,19.50,19.84,19.50,19.80,247439
2823,20091005,13.20,13.34,13.16,13.30,17169572
2825,20091005,16.64,16.64,16.64,16.64,0
2827,20091005,32.00,32.70,32.00,32.50,317040
2833,20091005,206.20,207.00,205.80,206.40,67200
2836,20091005,15.50,15.80,15.50,15.68,594450
2848,20091005,340.00,340.00,340.00,340.00,0
2866,20091005,2.77,2.83,2.75,2.77,22711750
2868,20091005,2.85,2.89,2.79,2.83,2724000
2877,20091005,8.45,8.52,8.21,8.39,160000
2878,20091005,0.73,0.74,0.72,0.74,6396000
2880,20091005,3.10,3.16,2.94,2.97,6688000
2882,20091005,1.82,1.84,1.68,1.69,23068000
2883,20091005,7.10,7.16,7.02,7.11,4699960
2888,20091005,183.70,186.00,183.00,184.40,315814
2889,20091005,1.38,1.38,1.34,1.37,1228000
2898,20091005,1.02,1.05,0.95,0.97,2050000
2899,20091005,7.38,7.50,7.33,7.46,14377461
3007,20091005,220.60,220.60,220.60,220.60,0
3015,20091005,828.00,828.00,828.00,828.00,0
3020,20091005,186.50,186.50,186.50,186.50,0
3024,20091005,21.45,21.65,21.45,21.60,211900
3036,20091005,117.30,117.40,117.10,117.80,8000
3087,20091005,402.20,402.20,400.00,401.20,710
3300,20091005,1.25,1.28,1.24,1.28,16000
3303,20091005,0.81,0.84,0.81,0.83,114000
3308,20091005,12.48,13.30,12.48,13.06,4725000
3311,20091005,2.95,3.02,2.92,3.00,2204027
3313,20091005,2.00,2.03,2.00,2.00,1242000
3318,20091005,1.32,1.32,1.32,1.32,2980000
3322,20091005,0.91,0.92,0.91,0.91,314000
3323,20091005,17.32,17.90,17.30,17.78,10549000
3328,20091005,9.02,9.17,9.01,9.11,33571188
3330,20091005,2.80,2.88,2.80,2.86,766000
3331,20091005,5.07,5.20,5.06,5.10,9320000
3335,20091005,0.67,0.67,0.67,0.67,100000
3336,20091005,6.35,6.44,6.27,6.40,2586000
3337,20091005,0.67,0.69,0.66,0.67,944000
3339,20091005,4.24,4.24,4.14,4.16,1943000
3344,20091005,1.35,1.62,1.35,1.51,590000
3355,20091005,0.27,0.275,0.27,0.27,214000
3366,20091005,2.86,2.92,2.85,2.92,252000
3368,20091005,11.76,11.76,11.18,11.36,2553000
3377,20091005,6.85,7.04,6.85,6.91,18429308
3378,20091005,1.42,1.44,1.40,1.41,762000
3382,20091005,2.99,3.03,2.87,2.88,1358000
3383,20091005,8.96,9.16,8.88,8.94,13278401
3389,20091005,2.14,2.33,2.12,2.26,6452000
3393,20091005,6.45,7.20,6.45,7.12,3212600
3398,20091005,1.11,1.20,1.11,1.16,1556000
3399,20091005,1.82,1.90,1.82,1.85,200000
3800,20091005,1.94,2.08,1.94,2.00,15157800
3808,20091005,9.15,9.15,8.95,9.11,237000
3813,20091005,1.20,1.22,1.14,1.21,1788000
3818,20091005,5.27,5.28,5.15,5.24,5366000
3823,20091005,0.237,0.26,0.237,0.239,222000
3828,20091005,1.11,1.20,1.11,1.20,85000
3833,20091005,3.86,3.89,3.79,3.85,1489000
3838,20091005,0.80,0.81,0.79,0.79,2545000
3868,20091005,2.72,2.75,2.69,2.72,2392000
3883,20091005,1.29,1.31,1.26,1.30,3613000
3888,20091005,6.93,6.96,6.77,6.88,6073000
3889,20091005,1.30,1.30,1.26,1.27,146000
3898,20091005,13.22,13.68,13.08,13.52,1878000
3899,20091005,2.90,2.90,2.90,2.90,0
3900,20091005,10.56,10.56,10.20,10.36,561000
3918,20091005,1.00,1.00,0.96,0.97,2370032
3928,20091005,15.40,16.00,15.40,15.90,81000
3933,20091005,2.89,2.93,2.82,2.93,1294000
3938,20091005,0.56,0.56,0.52,0.52,6280000
3968,20091005,16.82,17.18,16.82,16.98,19176076
3983,20091005,4.28,4.28,4.15,4.23,2854899
3988,20091005,3.94,4.07,3.93,4.04,238149424
3989,20091005,1.82,1.83,1.72,1.80,4144000
3993,20091005,6.07,6.14,5.99,6.10,5261917
3998,20091005,1.21,1.21,1.17,1.20,6602000
3999,20091005,1.40,1.42,1.35,1.38,422000
8002,20091005,0.66,0.66,0.66,0.66,0
8003,20091005,0.249,0.27,0.249,0.249,1440000
8005,20091005,0.475,0.475,0.475,0.475,0
8006,20091005,3.56,3.56,3.56,3.56,40000
8007,20091005,0.55,0.55,0.55,0.55,0
8008,20091005,0.88,0.89,0.88,0.89,203500
8009,20091005,0.96,1.03,0.96,0.96,505000
8010,20091005,0.015,0.015,0.015,0.015,0
8011,20091005,0.065,0.067,0.065,0.067,760000
8013,20091005,0.13,0.13,0.13,0.142,8000
8015,20091005,0.69,0.69,0.69,0.69,20000
8016,20091005,1.44,1.44,1.44,1.44,0
8017,20091005,0.224,0.236,0.218,0.221,18680000
8019,20091005,0.091,0.10,0.091,0.10,150000
8021,20091005,0.163,0.167,0.163,0.167,40000
8022,20091005,0.42,0.435,0.42,0.43,324000
8025,20091005,0.68,0.68,0.66,0.67,420000
8026,20091005,0.30,0.30,0.28,0.28,43000
8028,20091005,0.084,0.084,0.083,0.086,1080000
8029,20091005,0.89,0.95,0.88,0.91,1525000
8032,20091005,0.151,0.153,0.151,0.152,830445
8033,20091005,0.211,0.213,0.208,0.208,202000
8035,20091005,0.52,0.54,0.52,0.52,8352000
8037,20091005,0.205,0.205,0.20,0.20,180000
8041,20091005,0.226,0.248,0.226,0.248,380000
8042,20091005,0.00,0.00,0.00,0.00,0
8043,20091005,0.23,0.23,0.23,0.23,140000
8045,20091005,0.265,0.265,0.265,0.265,48000
8046,20091005,0.65,0.65,0.62,0.64,2256000
8047,20091005,0.144,0.144,0.144,0.14,60000
8048,20091005,0.10,0.10,0.10,0.10,0
8049,20091005,0.34,0.34,0.34,0.34,4000
8050,20091005,0.195,0.199,0.195,0.199,210000
8051,20091005,0.18,0.198,0.18,0.198,340000
8052,20091005,2.03,2.03,2.03,2.03,0
8053,20091005,0.203,0.235,0.203,0.235,2440000
8055,20091005,0.046,0.053,0.046,0.05,36872000
8058,20091005,3.78,3.78,3.71,3.72,80000
8060,20091005,0.115,0.115,0.11,0.11,1150000
8061,20091005,0.07,0.074,0.07,0.074,134000
8063,20091005,0.65,0.69,0.65,0.69,5400
8065,20091005,0.445,0.445,0.445,0.445,0
8067,20091005,0.00,0.00,0.00,0.00,0
8068,20091005,0.094,0.094,0.094,0.094,0
8069,20091005,11.50,11.50,11.30,11.40,44000
8070,20091005,0.53,0.55,0.51,0.54,2598000
8071,20091005,0.155,0.16,0.151,0.151,11700000
8075,20091005,0.108,0.108,0.108,0.108,0
8076,20091005,0.285,0.285,0.285,0.285,0
8078,20091005,0.71,0.71,0.71,0.71,0
8079,20091005,0.95,0.97,0.94,0.97,704800
8080,20091005,0.80,0.80,0.80,0.80,0
8081,20091005,1.88,1.88,1.88,1.88,0
8082,20091005,0.13,0.13,0.13,0.13,0
8083,20091005,0.089,0.089,0.085,0.085,220000
8086,20091005,0.114,0.114,0.114,0.114,0
8088,20091005,0.183,0.183,0.183,0.183,0
8089,20091005,0.84,0.86,0.84,0.84,230000
8090,20091005,0.00,0.00,0.00,0.00,0
8091,20091005,0.18,0.18,0.18,0.18,0
8092,20091005,0.063,0.063,0.063,0.063,0
8095,20091005,0.34,0.34,0.34,0.34,60000
8096,20091005,0.81,0.82,0.79,0.82,180000
8100,20091005,0.108,0.108,0.108,0.108,0
8101,20091005,0.00,0.00,0.00,0.00,0
8102,20091005,0.85,0.85,0.82,0.86,776000
8103,20091005,0.27,0.27,0.27,0.27,20000
8106,20091005,0.22,0.22,0.22,0.22,0
8108,20091005,0.127,0.127,0.127,0.127,0
8109,20091005,0.116,0.116,0.116,0.116,0
8110,20091005,0.108,0.108,0.108,0.108,0
8111,20091005,0.71,0.77,0.70,0.74,6755000
8112,20091005,0.76,0.76,0.76,0.76,0
8115,20091005,0.19,0.19,0.19,0.19,0
8116,20091005,0.33,0.34,0.325,0.335,39845000
8117,20091005,0.204,0.21,0.204,0.205,294000
8118,20091005,1.32,1.32,1.32,1.32,0
8119,20091005,0.155,0.155,0.155,0.155,0
8120,20091005,0.048,0.048,0.048,0.048,0
8123,20091005,0.22,0.22,0.22,0.22,618000
8126,20091005,0.216,0.216,0.216,0.216,0
8128,20091005,0.076,0.076,0.072,0.074,2331500
8129,20091005,0.08,0.081,0.077,0.077,5160000
8130,20091005,0.27,0.27,0.27,0.27,80000
8131,20091005,0.201,0.295,0.201,0.295,338000
8136,20091005,0.35,0.355,0.34,0.34,3224000
8137,20091005,0.69,0.72,0.69,0.72,240000
8139,20091005,0.113,0.113,0.113,0.113,0
8141,20091005,0.00,0.00,0.00,0.00,0
8143,20091005,0.054,0.054,0.054,0.054,440000
8148,20091005,0.31,0.31,0.31,0.31,0
8149,20091005,1.40,1.40,1.40,1.40,0
8150,20091005,0.08,0.08,0.08,0.08,0
8151,20091005,0.24,0.24,0.24,0.24,0
8153,20091005,0.35,0.37,0.35,0.37,1412000
8155,20091005,0.15,0.155,0.15,0.155,806702
8158,20091005,0.255,0.255,0.25,0.255,3175000
8167,20091005,0.095,0.102,0.095,0.10,1640000
8169,20091005,0.162,0.162,0.162,0.162,0
8171,20091005,0.117,0.117,0.117,0.117,0
8172,20091005,0.08,0.08,0.08,0.082,1160000
8173,20091005,0.09,0.095,0.089,0.091,5900000
8175,20091005,0.14,0.14,0.12,0.13,140000
8176,20091005,0.69,0.69,0.69,0.69,0
8178,20091005,0.101,0.101,0.101,0.101,0
8180,20091005,1.56,1.56,1.56,1.56,0
8182,20091005,0.72,0.78,0.71,0.74,49704000
8186,20091005,0.125,0.13,0.125,0.129,1070000
8188,20091005,0.345,0.345,0.345,0.345,0
8189,20091005,0.465,0.465,0.465,0.465,0
8190,20091005,0.11,0.11,0.11,0.11,20000
8192,20091005,0.18,0.19,0.179,0.188,2816000
8196,20091005,0.56,0.56,0.53,0.54,605000
8197,20091005,0.114,0.115,0.114,0.115,490000
8198,20091005,0.38,0.38,0.38,0.38,0
8199,20091005,26.20,26.95,26.20,26.65,1167365
8200,20091005,0.022,0.022,0.021,0.022,35770336
8201,20091005,0.00,0.00,0.00,0.00,0
8202,20091005,0.07,0.091,0.07,0.077,68600000
8203,20091005,1.02,1.02,1.01,1.02,4650000
8205,20091005,0.28,0.28,0.28,0.28,0
8206,20091005,1.11,1.12,1.06,1.11,289000
8208,20091005,1.02,1.02,1.01,1.01,40000
8210,20091005,0.305,0.305,0.30,0.30,48000
8211,20091005,0.077,0.077,0.077,0.077,0
8212,20091005,0.26,0.26,0.25,0.25,200000
8213,20091005,0.066,0.084,0.065,0.08,5960000
8216,20091005,0.51,0.51,0.51,0.51,0
8217,20091005,3.52,3.62,3.52,3.62,21000
8220,20091005,0.106,0.117,0.104,0.105,229562000
8221,20091005,1.00,1.00,0.90,0.93,1025000
8222,20091005,0.00,0.00,0.00,0.00,0
8225,20091005,0.53,0.53,0.53,0.53,0
8226,20091005,0.30,0.30,0.241,0.241,64000
8227,20091005,0.22,0.22,0.22,0.22,0
8233,20091005,0.143,0.153,0.141,0.151,4596915
8247,20091005,2.27,2.27,2.27,2.27,0
8250,20091005,0.16,0.163,0.158,0.158,4588000
8251,20091005,0.52,0.52,0.50,0.50,48000
8253,20091005,0.187,0.193,0.185,0.193,170000
8258,20091005,0.114,0.114,0.114,0.114,320000
8259,20091005,0.315,0.32,0.315,0.315,2989000
8262,20091005,3.10,3.10,3.10,3.10,0
8266,20091005,0.135,0.135,0.135,0.135,40000
8270,20091005,0.33,0.33,0.33,0.33,0
8271,20091005,0.24,0.24,0.24,0.24,0
8272,20091005,0.62,0.65,0.58,0.61,5590000
8273,20091005,0.70,0.70,0.70,0.70,0
8277,20091005,11.80,12.30,11.66,12.02,2924000
8279,20091005,0.395,0.395,0.38,0.39,41216000
8285,20091005,1.76,1.80,1.76,1.79,113000
8286,20091005,0.59,0.59,0.59,0.59,0
8287,20091005,5.50,5.50,5.50,5.50,0
8290,20091005,1.20,1.20,1.20,1.20,0
8292,20091005,0.61,0.61,0.61,0.61,0
8293,20091005,0.50,0.50,0.50,0.50,0
8296,20091005,1.87,1.90,1.83,1.84,4740000
8298,20091005,0.285,0.285,0.285,0.285,0
8299,20091005,0.127,0.132,0.125,0.128,6960000
8301,20091005,0.305,0.31,0.305,0.305,824000
8306,20091005,0.295,0.295,0.285,0.295,14822500
8310,20091005,0.00,0.00,0.00,0.00,0
8313,20091005,0.00,0.00,0.00,0.00,0
8317,20091005,0.072,0.076,0.072,0.075,4860000
8319,20091005,1.60,1.60,1.60,1.60,0
8325,20091005,0.54,0.54,0.54,0.54,0
8329,20091005,1.57,1.57,1.52,1.56,180000
8331,20091005,1.08,1.08,1.08,1.08,0
8340,20091005,0.15,0.15,0.15,0.15,0
8348,20091005,1.18,1.18,1.18,1.18,0
DJI,20091005,9507.62,9524.78,9430.08,9487.67,219746048
HSI,20091005,20342.58,20489.949,20305.061,20429.07,0
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