0001,20091007,95.50,95.70,95.00,95.45,4176451
0002,20091007,52.25,52.30,52.05,52.15,2111758
0003,20091007,19.30,19.46,19.22,19.28,1666580
0004,20091007,39.95,41.10,39.90,40.95,4343218
0005,20091007,86.95,87.50,86.85,87.35,12143566
0006,20091007,41.80,42.15,41.70,42.10,3576889
0007,20091007,0.60,0.60,0.57,0.57,55000
0008,20091007,2.02,2.02,1.99,2.00,9334240
0009,20091007,0.239,0.239,0.229,0.229,2802000
0010,20091007,38.60,39.50,38.55,38.80,1109125
0011,20091007,110.90,111.40,110.70,110.80,965032
0012,20091007,48.70,49.50,48.70,49.40,1392136
0013,20091007,54.20,54.40,53.90,54.05,4238140
0014,20091007,19.78,19.82,19.60,19.80,655000
0015,20091007,0.63,0.65,0.63,0.65,390000
0016,20091007,112.10,113.30,111.60,112.70,2273787
0017,20091007,16.60,16.80,16.54,16.74,5440913
0018,20091007,0.91,0.91,0.91,0.91,0
0019,20091007,89.30,90.45,88.80,89.95,882740
0020,20091007,24.45,24.60,24.25,24.55,297000
0021,20091007,0.88,0.90,0.88,0.89,395000
0022,20091007,0.116,0.116,0.115,0.115,470000
0023,20091007,28.40,28.70,28.20,28.55,1413934
0024,20091007,0.24,0.24,0.24,0.24,0
0025,20091007,5.60,5.60,5.60,5.60,60200
0026,20091007,58.00,58.00,58.00,58.00,0
0027,20091007,3.59,3.65,3.55,3.60,6613053
0028,20091007,4.59,4.59,4.50,4.58,11000
0029,20091007,1.60,1.60,1.60,1.60,60000
0030,20091007,2.98,3.03,2.89,2.91,1114000
0031,20091007,1.02,1.05,1.00,1.01,26087000
0032,20091007,8.14,8.14,7.91,8.05,23000
0033,20091007,1.02,1.02,1.02,1.02,6000
0034,20091007,7.84,7.90,7.82,7.83,279500
0035,20091007,2.24,2.30,2.21,2.30,28799912
0036,20091007,1.03,1.03,1.03,1.03,0
0037,20091007,0.24,0.24,0.24,0.24,0
0038,20091007,2.95,2.95,2.91,2.93,826000
0039,20091007,0.34,0.365,0.34,0.365,6000
0040,20091007,0.83,0.83,0.83,0.83,0
0041,20091007,18.80,18.96,18.80,18.86,125141
0042,20091007,1.67,1.71,1.65,1.68,784000
0043,20091007,0.325,0.325,0.31,0.31,382000
0044,20091007,91.50,93.30,91.50,93.10,149600
0045,20091007,10.14,10.28,10.12,10.20,343552
0046,20091007,1.20,1.24,1.19,1.22,146000
0047,20091007,0.28,0.28,0.28,0.28,300000
0048,20091007,0.66,0.66,0.66,0.66,0
0049,20091007,5.11,5.30,5.11,5.30,35200
0050,20091007,6.39,6.39,6.34,6.34,14000
0051,20091007,6.25,6.30,6.19,6.30,166000
0052,20091007,6.50,6.50,6.49,6.50,76000
0053,20091007,84.50,84.60,84.50,84.60,32277
0054,20091007,23.55,23.75,23.05,23.50,404000
0055,20091007,0.188,0.196,0.188,0.19,4540000
0056,20091007,1.19,1.21,1.19,1.20,284000
0057,20091007,2.33,2.34,2.33,2.34,18000
0058,20091007,0.20,0.20,0.20,0.20,2000
0059,20091007,0.44,0.455,0.435,0.455,2462000
0060,20091007,0.90,0.90,0.90,0.90,0
0061,20091007,2.90,2.92,2.83,2.86,2712000
0062,20091007,22.00,22.20,22.00,22.10,29200
0063,20091007,0.172,0.172,0.172,0.172,0
0064,20091007,0.44,0.445,0.43,0.445,52880000
0065,20091007,0.70,0.70,0.70,0.70,33600
0066,20091007,26.75,26.75,26.35,26.35,1559882
0067,20091007,2.90,3.13,2.90,3.08,43799456
0068,20091007,3.60,3.60,3.60,3.60,4000
0069,20091007,14.78,15.00,14.60,14.86,4887653
0070,20091007,0.123,0.123,0.123,0.123,140000
0071,20091007,8.60,8.60,8.60,8.60,3000
0072,20091007,1.14,1.14,1.11,1.11,194000
0074,20091007,2.20,2.23,2.17,2.17,608000
0075,20091007,1.38,1.38,1.37,1.38,50000
0076,20091007,0.039,0.041,0.039,0.04,33908000
0077,20091007,1.18,1.18,1.18,1.18,0
0078,20091007,2.71,2.78,2.71,2.76,1176766
0079,20091007,0.385,0.385,0.385,0.385,0
0080,20091007,0.00,0.00,0.00,0.00,0
0081,20091007,5.75,5.75,5.68,5.70,917100
0082,20091007,1.69,1.73,1.67,1.70,24724000
0083,20091007,14.16,14.26,14.12,14.24,4243474
0084,20091007,0.51,0.51,0.51,0.51,45000
0085,20091007,0.90,0.90,0.90,0.90,0
0086,20091007,5.74,5.90,5.73,5.89,41000
0087,20091007,16.82,17.00,16.78,17.00,82500
0088,20091007,4.02,4.18,4.00,4.15,719944
0089,20091007,2.69,2.70,2.69,2.70,30000
0090,20091007,1.98,1.99,1.93,1.95,1064000
0091,20091007,0.098,0.099,0.094,0.097,31910000
0092,20091007,0.265,0.27,0.26,0.265,3112081
0093,20091007,1.08,1.09,1.07,1.09,144000
0094,20091007,2.06,2.10,2.00,2.10,652000
0095,20091007,0.29,0.29,0.29,0.29,0
0096,20091007,153.50,153.50,153.50,153.50,0
0097,20091007,0.58,0.59,0.57,0.57,9185000
0098,20091007,1.68,1.77,1.68,1.74,33000
0099,20091007,0.99,0.99,0.99,0.99,0
0100,20091007,3.28,3.38,3.22,3.32,239000
0101,20091007,29.50,29.85,29.35,29.85,4506586
0102,20091007,1.70,1.70,1.70,1.70,0
0103,20091007,0.73,0.77,0.73,0.75,214000
0104,20091007,0.78,0.78,0.78,0.78,0
0105,20091007,17.00,17.00,17.00,17.00,0
0106,20091007,0.28,0.30,0.28,0.30,140000
0107,20091007,3.13,3.15,3.12,3.12,450000
0108,20091007,3.80,4.30,3.80,4.10,140000
0109,20091007,0.94,0.95,0.93,0.94,582168
0110,20091007,0.365,0.37,0.365,0.37,210000
0111,20091007,1.91,1.94,1.90,1.90,120000
0112,20091007,1.56,1.57,1.56,1.57,20000
0113,20091007,3.80,3.80,3.75,3.75,213000
0114,20091007,0.83,0.83,0.83,0.83,5000
0115,20091007,0.12,0.12,0.12,0.12,0
0116,20091007,6.55,6.74,6.55,6.70,322000
0117,20091007,0.52,0.52,0.52,0.52,20000
0118,20091007,0.58,0.58,0.57,0.58,436000
0119,20091007,9.52,9.56,9.29,9.38,3733000
0120,20091007,0.245,0.245,0.245,0.245,100000
0121,20091007,0.123,0.124,0.117,0.124,730000
0122,20091007,0.38,0.38,0.38,0.38,2000
0123,20091007,1.35,1.37,1.35,1.37,19512000
0124,20091007,1.23,1.23,1.23,1.23,10000
0125,20091007,2.71,2.76,2.70,2.70,382000
0126,20091007,1.25,1.50,1.25,1.39,5684000
0127,20091007,12.90,13.06,12.80,12.94,771500
0128,20091007,0.335,0.335,0.33,0.33,236000
0129,20091007,0.97,0.98,0.96,0.97,336865
0130,20091007,0.76,0.77,0.76,0.76,1571000
0131,20091007,2.10,2.16,2.10,2.14,315000
0132,20091007,0.20,0.20,0.20,0.20,0
0133,20091007,16.26,16.26,16.10,16.18,146000
0135,20091007,6.52,6.58,6.46,6.48,16998812
0136,20091007,1.13,1.13,1.11,1.12,452000
0137,20091007,2.40,2.40,2.40,2.40,25000
0138,20091007,0.85,0.85,0.85,0.85,0
0139,20091007,0.133,0.133,0.13,0.13,500000
0140,20091007,0.15,0.15,0.15,0.15,0
0141,20091007,0.76,0.81,0.73,0.81,246000
0142,20091007,5.19,5.40,5.16,5.40,2174000
0143,20091007,0.046,0.046,0.046,0.046,0
0144,20091007,25.90,26.10,25.85,26.05,4169220
0145,20091007,1.85,1.85,1.85,1.85,35000
0146,20091007,1.59,1.59,1.59,1.59,0
0147,20091007,1.22,1.22,1.20,1.21,1311000
0148,20091007,31.00,31.00,30.25,30.30,378089
0149,20091007,0.193,0.20,0.187,0.187,82390000
0151,20091007,4.58,4.58,4.44,4.47,3945000
0152,20091007,0.51,0.53,0.51,0.52,41612500
0154,20091007,0.95,0.95,0.94,0.95,366000
0155,20091007,0.097,0.101,0.097,0.101,17986000
0156,20091007,0.15,0.152,0.15,0.151,1150000
0157,20091007,1.36,1.36,1.35,1.36,90000
0158,20091007,65.50,65.50,65.50,65.50,0
0159,20091007,1.17,1.24,1.17,1.24,80000
0160,20091007,2.38,2.43,2.35,2.40,444093
0161,20091007,2.00,2.08,2.00,2.08,460000
0162,20091007,0.30,0.315,0.30,0.30,876000
0163,20091007,1.28,1.32,1.28,1.29,296000
0164,20091007,1.01,1.04,0.99,0.99,2639500
0165,20091007,18.78,18.78,18.54,18.58,3336511
0166,20091007,0.315,0.32,0.31,0.315,22938000
0167,20091007,0.202,0.203,0.197,0.20,1484000
0168,20091007,28.75,29.70,28.75,29.55,691297
0169,20091007,0.37,0.37,0.36,0.36,8000
0170,20091007,4.66,4.66,4.66,4.66,0
0171,20091007,1.30,1.30,1.28,1.29,732000
0172,20091007,0.495,0.495,0.495,0.495,102000
0173,20091007,2.65,2.66,2.60,2.62,2992000
0174,20091007,0.60,0.60,0.60,0.60,0
0175,20091007,2.37,2.42,2.31,2.35,84435272
0176,20091007,0.175,0.175,0.175,0.175,200000
0177,20091007,6.32,6.38,6.29,6.31,11944000
0178,20091007,3.40,3.41,3.35,3.36,1104000
0179,20091007,3.39,3.56,3.37,3.49,9477500
0180,20091007,0.38,0.38,0.38,0.38,20000
0181,20091007,0.465,0.465,0.465,0.465,0
0182,20091007,0.67,0.69,0.66,0.68,24700000
0183,20091007,4.90,4.90,4.90,4.90,0
0184,20091007,3.98,4.00,3.94,3.95,230000
0185,20091007,0.084,0.085,0.08,0.085,1200000
0186,20091007,0.64,0.64,0.64,0.64,0
0187,20091007,1.88,1.88,1.88,1.88,0
0188,20091007,0.179,0.179,0.179,0.179,0
0189,20091007,0.93,0.93,0.91,0.91,120000
0190,20091007,0.60,0.61,0.60,0.61,4365034
0191,20091007,0.385,0.395,0.385,0.39,586178
0192,20091007,0.01,0.01,0.01,0.01,0
0193,20091007,0.04,0.04,0.039,0.04,27610000
0194,20091007,6.44,6.45,6.44,6.45,42000
0195,20091007,2.31,2.31,2.30,2.30,511000
0196,20091007,1.52,1.55,1.52,1.54,2237000
0197,20091007,0.50,0.51,0.49,0.495,17932500
0198,20091007,0.27,0.30,0.27,0.28,3504000
0199,20091007,1.21,1.21,1.20,1.20,194000
0200,20091007,5.21,5.35,5.20,5.34,3780000
0201,20091007,0.122,0.128,0.122,0.128,390000
0202,20091007,0.089,0.091,0.089,0.089,44430000
0203,20091007,3.50,3.57,3.49,3.56,12655550
0204,20091007,1.74,1.74,1.70,1.70,86000
0205,20091007,0.201,0.201,0.195,0.195,1610000
0207,20091007,0.88,1.00,0.84,0.93,264000
0208,20091007,1.41,1.43,1.39,1.41,4600000
0209,20091007,0.57,0.58,0.55,0.55,1776000
0210,20091007,5.72,5.79,5.72,5.76,3790000
0211,20091007,0.016,0.016,0.016,0.016,0
0212,20091007,10.30,10.30,10.30,10.30,0
0213,20091007,0.42,0.42,0.42,0.42,110000
0214,20091007,0.83,0.83,0.83,0.83,0
0215,20091007,1.35,1.35,1.32,1.32,1501000
0216,20091007,0.93,0.93,0.93,0.93,100000
0217,20091007,0.56,0.57,0.55,0.56,940000
0218,20091007,3.69,3.73,3.66,3.68,415000
0219,20091007,0.73,0.73,0.73,0.73,0
0220,20091007,4.49,4.53,4.35,4.40,1330000
0221,20091007,0.235,0.236,0.232,0.236,2128000
0222,20091007,3.30,3.33,3.29,3.30,592000
0223,20091007,0.435,0.435,0.435,0.435,0
0224,20091007,0.53,0.53,0.53,0.53,70000
0225,20091007,4.32,4.39,4.32,4.39,14000
0226,20091007,2.60,2.63,2.58,2.60,368000
0227,20091007,1.06,1.06,1.04,1.05,1352000
0228,20091007,0.44,0.45,0.435,0.44,22520000
0229,20091007,0.60,0.65,0.60,0.61,257000
0230,20091007,1.92,1.97,1.91,1.95,7160000
0231,20091007,0.14,0.14,0.14,0.14,100000
0232,20091007,0.27,0.275,0.265,0.27,5646000
0233,20091007,0.79,0.81,0.79,0.80,4590000
0234,20091007,0.13,0.13,0.129,0.129,2360000
0235,20091007,0.32,0.33,0.32,0.32,24060000
0236,20091007,1.10,1.10,1.10,1.10,0
0237,20091007,4.10,4.10,4.10,4.10,14000
0239,20091007,1.39,1.40,1.38,1.38,87500
0240,20091007,0.25,0.275,0.25,0.275,1420000
0241,20091007,0.22,0.22,0.206,0.207,510000
0242,20091007,6.00,6.10,5.86,6.05,6706000
0243,20091007,0.31,0.31,0.29,0.305,640000
0244,20091007,0.28,0.285,0.238,0.238,279000
0245,20091007,0.102,0.103,0.10,0.10,10010300
0246,20091007,10.72,10.96,10.58,10.62,9124883
0247,20091007,30.00,30.50,30.00,30.50,4000
0248,20091007,0.239,0.239,0.239,0.239,0
0250,20091007,0.041,0.043,0.04,0.043,2470000
0251,20091007,3.40,3.40,3.40,3.40,40000
0252,20091007,1.70,1.70,1.70,1.70,0
0253,20091007,0.83,0.83,0.83,0.83,18000
0254,20091007,0.185,0.185,0.185,0.185,0
0255,20091007,3.37,3.37,3.37,3.37,42000
0256,20091007,0.86,0.87,0.82,0.84,5522000
0257,20091007,3.35,3.37,3.21,3.26,7300250
0258,20091007,3.38,3.43,3.38,3.39,204000
0259,20091007,0.62,0.62,0.62,0.62,22000
0260,20091007,0.26,0.26,0.25,0.26,801750
0261,20091007,0.01,0.01,0.01,0.01,960000
0262,20091007,0.485,0.485,0.485,0.485,0
0263,20091007,0.176,0.183,0.176,0.18,13452000
0264,20091007,0.485,0.50,0.485,0.485,480000
0265,20091007,0.455,0.455,0.455,0.455,0
0266,20091007,6.40,6.40,6.40,6.40,6000
0267,20091007,20.65,21.20,20.60,21.00,4931340
0268,20091007,1.33,1.36,1.32,1.35,4356000
0269,20091007,0.133,0.135,0.132,0.132,5703000
0270,20091007,4.05,4.07,3.89,3.89,13176632
0271,20091007,0.58,0.58,0.58,0.58,31000
0272,20091007,4.63,4.67,4.57,4.61,7338200
0273,20091007,1.13,1.14,1.09,1.10,3850001
0274,20091007,0.31,0.31,0.285,0.29,23726000
0275,20091007,0.46,0.46,0.46,0.46,129248
0276,20091007,2.76,2.82,2.75,2.80,4097343
0277,20091007,3.45,3.45,3.45,3.45,0
0278,20091007,2.30,2.30,2.30,2.30,0
0279,20091007,1.04,1.06,0.99,1.00,1320559
0280,20091007,0.85,0.85,0.81,0.81,914000
0281,20091007,0.30,0.30,0.30,0.30,0
0282,20091007,0.98,0.98,0.97,0.98,630000
0283,20091007,2.99,2.99,2.99,2.99,0
0285,20091007,4.39,4.51,4.36,4.45,3158000
0286,20091007,0.315,0.33,0.315,0.32,4216000
0287,20091007,3.40,3.40,3.40,3.40,0
0288,20091007,0.67,0.69,0.67,0.69,85000
0289,20091007,10.46,10.48,10.46,10.48,9000
0290,20091007,0.39,0.41,0.39,0.40,570000
0291,20091007,23.40,23.70,23.35,23.65,1999830
0292,20091007,0.395,0.40,0.395,0.40,510753
0293,20091007,12.62,12.68,12.38,12.58,4433010
0294,20091007,1.50,1.50,1.50,1.50,30000
0295,20091007,0.038,0.046,0.038,0.044,53876000
0296,20091007,0.89,0.89,0.88,0.89,415000
0297,20091007,3.48,3.51,3.43,3.47,9258000
0298,20091007,0.385,0.385,0.385,0.385,240000
0299,20091007,0.88,0.88,0.86,0.86,54000
0300,20091007,6.30,6.48,6.24,6.45,264000
0302,20091007,75.50,76.50,74.65,75.35,213000
0303,20091007,66.40,66.90,66.30,66.60,87295
0304,20091007,1.50,1.50,1.50,1.50,0
0305,20091007,0.88,0.88,0.88,0.88,0
0306,20091007,1.07,1.07,1.07,1.07,30000
0307,20091007,0.118,0.123,0.117,0.12,2588000
0308,20091007,1.53,1.55,1.53,1.55,3571010
0309,20091007,0.255,0.255,0.25,0.25,179000
0310,20091007,0.85,0.85,0.85,0.85,0
0311,20091007,0.73,0.73,0.73,0.73,10000
0313,20091007,0.405,0.415,0.405,0.41,3863200
0315,20091007,6.15,6.15,6.15,6.15,1000
0316,20091007,42.40,42.40,41.30,41.70,792149
0317,20091007,14.60,15.00,14.60,14.82,530000
0318,20091007,0.139,0.14,0.132,0.134,23370000
0319,20091007,1.56,1.57,1.56,1.57,44000
0320,20091007,0.64,0.64,0.64,0.64,0
0321,20091007,6.60,7.27,6.60,7.02,1896000
0322,20091007,15.76,16.14,15.76,16.04,4263000
0323,20091007,4.80,4.91,4.78,4.86,36508680
0326,20091007,0.186,0.187,0.183,0.186,7220000
0328,20091007,2.49,2.49,2.48,2.49,98000
0329,20091007,0.153,0.153,0.153,0.153,70000
0330,20091007,50.50,51.00,50.20,50.60,3316541
0332,20091007,0.11,0.119,0.109,0.112,1680000
0333,20091007,0.405,0.43,0.405,0.42,3916000
0334,20091007,0.25,0.26,0.25,0.26,1124000
0335,20091007,0.95,0.95,0.95,0.95,50000
0336,20091007,8.30,8.35,8.15,8.23,4065527
0337,20091007,4.40,4.43,4.13,4.19,1158000
0338,20091007,3.23,3.25,3.18,3.21,25439240
0339,20091007,0.41,0.41,0.41,0.41,0
0340,20091007,0.32,0.325,0.315,0.32,7924000
0341,20091007,17.68,17.78,17.60,17.74,292000
0342,20091007,1.00,1.02,0.97,0.99,6040000
0343,20091007,0.39,0.395,0.375,0.375,331400
0345,20091007,4.77,4.82,4.75,4.75,402000
0346,20091007,0.66,0.67,0.64,0.65,5220000
0347,20091007,15.00,15.40,15.00,15.24,11669780
0348,20091007,0.204,0.212,0.204,0.212,1800000
0349,20091007,17.80,17.82,17.56,17.64,485842
0350,20091007,2.35,2.36,2.33,2.33,216000
0351,20091007,0.157,0.157,0.157,0.157,0
0352,20091007,0.38,0.395,0.30,0.395,282000
0353,20091007,0.127,0.127,0.127,0.127,0
0355,20091007,0.425,0.425,0.42,0.42,2140300
0356,20091007,0.48,0.48,0.48,0.48,0
0357,20091007,5.80,5.80,5.78,5.78,121000
0358,20091007,18.06,18.32,18.06,18.10,13063323
0359,20091007,0.65,0.66,0.65,0.66,64000
0360,20091007,1.81,1.81,1.80,1.80,28915
0361,20091007,0.37,0.37,0.37,0.37,0
0362,20091007,0.173,0.181,0.173,0.179,5900000
0363,20091007,38.15,38.20,37.10,37.45,1275579
0364,20091007,0.315,0.315,0.31,0.31,436000
0365,20091007,0.23,0.23,0.20,0.20,80000
0366,20091007,3.86,3.94,3.86,3.88,327000
0367,20091007,0.62,0.62,0.61,0.61,1085314
0368,20091007,3.46,3.49,3.42,3.48,5083000
0369,20091007,2.06,2.07,2.06,2.07,300000
0370,20091007,0.039,0.039,0.039,0.039,0
0371,20091007,1.59,1.59,1.57,1.58,6742798
0372,20091007,0.42,0.425,0.42,0.42,324000
0373,20091007,18.40,18.40,18.40,18.40,2000
0374,20091007,1.87,1.87,1.87,1.87,40000
0375,20091007,5.09,5.09,5.09,5.09,6000
0376,20091007,0.10,0.10,0.10,0.10,0
0377,20091007,0.80,0.80,0.80,0.80,0
0378,20091007,1.68,1.68,1.68,1.68,20000
0379,20091007,0.30,0.305,0.295,0.30,2570000
0380,20091007,0.054,0.057,0.054,0.055,2040000
0381,20091007,0.255,0.27,0.249,0.249,3750000
0382,20091007,0.28,0.285,0.255,0.27,10182000
0383,20091007,1.20,1.28,1.20,1.28,78400
0384,20091007,2.48,2.67,2.47,2.63,10320000
0385,20091007,0.325,0.36,0.325,0.345,1402000
0386,20091007,6.67,6.73,6.65,6.71,62515320
0387,20091007,0.52,0.55,0.52,0.55,228000
0388,20091007,139.00,140.90,138.50,140.10,3696581
0390,20091007,6.62,6.72,6.55,6.64,20712000
0391,20091007,0.41,0.41,0.405,0.41,926000
0392,20091007,42.60,43.00,41.80,41.85,3693500
0393,20091007,2.50,2.65,2.40,2.62,1176000
0395,20091007,10.90,10.90,10.10,10.10,2867200
0396,20091007,1.16,1.16,1.16,1.16,0
0397,20091007,0.42,0.45,0.42,0.445,7012000
0398,20091007,1.48,1.48,1.45,1.45,762800
0399,20091007,0.405,0.405,0.395,0.395,1100000
0402,20091007,0.34,0.345,0.34,0.34,970000
0403,20091007,0.58,0.59,0.57,0.57,498000
0404,20091007,0.75,0.76,0.75,0.75,120000
0405,20091007,2.93,2.93,2.89,2.89,1268500
0406,20091007,1.04,1.07,1.04,1.07,112000
0408,20091007,4.48,4.52,4.45,4.49,218000
0409,20091007,0.475,0.475,0.475,0.475,0
0410,20091007,4.28,4.34,4.25,4.31,4012500
0411,20091007,4.15,4.18,4.05,4.05,32000
0412,20091007,0.445,0.46,0.445,0.45,3995000
0413,20091007,0.325,0.335,0.325,0.325,392000
0416,20091007,3.36,3.36,3.36,3.36,0
0417,20091007,2.08,2.08,2.08,2.08,38000
0418,20091007,0.32,0.32,0.32,0.32,100000
0419,20091007,0.043,0.043,0.043,0.043,3550000
0420,20091007,0.92,0.96,0.92,0.94,878000
0422,20091007,1.54,1.55,1.48,1.51,856000
0423,20091007,1.60,1.60,1.59,1.59,54000
0425,20091007,7.78,7.99,7.71,7.91,2792000
0426,20091007,0.215,0.215,0.215,0.215,96000
0428,20091007,5.09,5.11,5.09,5.09,244390
0430,20091007,0.102,0.102,0.10,0.10,428000
0431,20091007,0.39,0.39,0.39,0.39,0
0432,20091007,2.06,2.06,2.02,2.04,1236000
0433,20091007,0.52,0.53,0.52,0.53,5020000
0435,20091007,1.82,1.83,1.81,1.82,1205000
0438,20091007,0.495,0.51,0.475,0.51,1350000
0439,20091007,0.025,0.025,0.025,0.025,0
0440,20091007,44.65,45.20,44.65,44.90,111600
0444,20091007,0.72,0.72,0.72,0.72,0
0448,20091007,0.49,0.49,0.46,0.48,54027
0449,20091007,3.67,3.67,3.64,3.64,56000
0450,20091007,2.17,2.17,2.14,2.14,328000
0451,20091007,1.55,1.55,1.55,1.55,0
0455,20091007,0.48,0.52,0.48,0.52,340000
0456,20091007,0.265,0.265,0.265,0.265,0
0457,20091007,0.73,0.73,0.73,0.73,0
0458,20091007,1.43,1.43,1.43,1.43,0
0462,20091007,0.89,0.90,0.86,0.86,908000
0464,20091007,0.405,0.405,0.405,0.405,80000
0467,20091007,0.415,0.44,0.41,0.415,5318000
0469,20091007,0.20,0.20,0.20,0.20,0
0471,20091007,0.132,0.132,0.126,0.127,7432500
0472,20091007,0.46,0.46,0.46,0.46,0
0474,20091007,0.98,0.98,0.93,0.96,8900000
0475,20091007,0.45,0.48,0.45,0.475,6000
0476,20091007,0.445,0.45,0.445,0.45,200000
0477,20091007,0.87,0.87,0.87,0.87,20000
0479,20091007,0.025,0.025,0.025,0.025,0
0480,20091007,3.26,3.28,3.23,3.23,3458400
0482,20091007,1.19,1.19,1.19,1.19,30000
0483,20091007,1.46,1.46,1.46,1.46,0
0485,20091007,0.30,0.30,0.30,0.30,170000
0487,20091007,0.33,0.335,0.325,0.325,1840000
0488,20091007,0.132,0.132,0.129,0.13,4357342
0489,20091007,8.30,8.45,8.30,8.44,13456575
0491,20091007,0.039,0.039,0.038,0.038,10420007
0493,20091007,2.25,2.25,2.20,2.23,51408000
0494,20091007,30.15,31.30,30.00,31.25,7741035
0495,20091007,0.18,0.18,0.18,0.18,0
0496,20091007,1.55,1.55,1.55,1.55,50000
0497,20091007,0.197,0.205,0.197,0.201,16625000
0498,20091007,0.355,0.375,0.35,0.365,31508000
0499,20091007,1.05,1.05,1.05,1.05,0
0500,20091007,0.66,0.66,0.64,0.65,1580000
0501,20091007,0.00,0.00,0.00,0.00,0
0502,20091007,0.58,0.58,0.58,0.58,0
0504,20091007,0.044,0.045,0.044,0.044,373559
0505,20091007,1.15,1.16,1.13,1.14,262000
0506,20091007,5.45,5.45,5.26,5.35,736000
0508,20091007,1.40,1.40,1.40,1.40,0
0509,20091007,0.30,0.31,0.295,0.295,1275000
0511,20091007,33.10,33.85,33.10,33.80,173000
0512,20091007,0.60,0.60,0.60,0.60,0
0513,20091007,1.40,1.40,1.35,1.35,398000
0515,20091007,1.60,1.70,1.38,1.42,4250000
0516,20091007,0.183,0.185,0.18,0.185,250000
0517,20091007,3.37,3.43,3.34,3.39,658000
0518,20091007,1.38,1.39,1.37,1.38,530000
0519,20091007,0.275,0.285,0.275,0.285,645000
0521,20091007,0.50,0.51,0.495,0.51,994000
0522,20091007,58.00,58.50,57.50,58.05,536213
0524,20091007,0.41,0.42,0.40,0.42,580000
0525,20091007,3.12,3.15,3.10,3.12,1265390
0526,20091007,0.193,0.193,0.193,0.193,0
0527,20091007,0.39,0.39,0.39,0.39,0
0528,20091007,0.35,0.35,0.33,0.33,70000
0528,20091007,0.35,0.35,0.33,0.33,70000
0529,20091007,1.21,1.21,1.16,1.17,1048000
0530,20091007,1.12,1.13,1.09,1.11,1510000
0531,20091007,1.52,1.52,1.50,1.51,162000
0532,20091007,0.75,0.75,0.75,0.75,0
0533,20091007,1.93,1.93,1.88,1.88,489000
0535,20091007,0.126,0.126,0.112,0.122,13524000
0536,20091007,0.91,0.91,0.89,0.91,56000
0538,20091007,6.90,6.96,6.82,6.86,1484000
0539,20091007,1.18,1.18,1.14,1.15,460000
0542,20091007,0.07,0.075,0.07,0.071,3530000
0543,20091007,1.78,1.78,1.76,1.76,45000
0544,20091007,0.04,0.041,0.04,0.04,5060000
0546,20091007,2.82,2.86,2.82,2.84,978000
0547,20091007,0.25,0.25,0.226,0.233,25660000
0548,20091007,3.75,3.82,3.70,3.80,868000
0549,20091007,0.67,0.68,0.66,0.68,260000
0550,20091007,0.98,0.98,0.98,0.98,0
0551,20091007,21.55,22.05,21.50,21.85,1215500
0552,20091007,4.30,4.32,4.25,4.27,6048000
0553,20091007,1.89,1.89,1.87,1.88,142000
0554,20091007,0.28,0.30,0.275,0.30,1596000
0555,20091007,0.73,0.78,0.73,0.76,60925000
0556,20091007,1.19,1.19,1.19,1.19,0
0557,20091007,0.69,0.69,0.69,0.69,0
0558,20091007,0.87,0.89,0.80,0.81,1110000
0559,20091007,0.315,0.315,0.31,0.315,324000
0560,20091007,1.14,1.18,1.14,1.15,68000
0563,20091007,4.95,4.95,4.95,4.95,0
0565,20091007,0.237,0.237,0.237,0.237,0
0566,20091007,4.85,5.00,4.15,4.39,12340800
0567,20091007,0.51,0.51,0.51,0.51,0
0568,20091007,0.77,0.78,0.76,0.77,7003600
0568,20091007,0.77,0.78,0.76,0.77,7003600
0569,20091007,4.23,4.35,4.23,4.31,328000
0570,20091007,0.73,0.73,0.73,0.73,54000
0571,20091007,1.21,1.23,1.20,1.20,372000
0572,20091007,0.29,0.29,0.29,0.29,0
0573,20091007,2.71,2.72,2.64,2.72,42000
0575,20091007,0.235,0.236,0.229,0.235,6283000
0576,20091007,6.90,7.03,6.90,6.98,4791452
0577,20091007,0.59,0.59,0.59,0.59,2000
0578,20091007,0.57,0.58,0.56,0.57,146000
0581,20091007,2.19,2.27,2.19,2.24,90000
0582,20091007,1.47,1.52,1.47,1.52,35000
0583,20091007,1.26,1.27,1.26,1.26,836000
0585,20091007,0.455,0.46,0.445,0.445,28508500
0586,20091007,0.00,0.00,0.00,0.00,0
0587,20091007,1.29,1.29,1.28,1.28,76000
0588,20091007,2.73,2.73,2.71,2.73,2498000
0589,20091007,20.00,20.05,19.80,19.80,1042000
0590,20091007,4.05,4.07,4.03,4.05,328000
0592,20091007,0.395,0.395,0.385,0.385,1100000
0593,20091007,3.95,3.95,3.95,3.95,10000
0595,20091007,0.47,0.475,0.47,0.475,100000
0597,20091007,0.186,0.186,0.185,0.186,2467494
0598,20091007,1.90,1.94,1.89,1.92,591000
0599,20091007,0.69,0.70,0.69,0.70,22000
0600,20091007,0.206,0.23,0.206,0.23,542000
0601,20091007,0.31,0.31,0.30,0.31,730000
0602,20091007,0.35,0.35,0.35,0.35,0
0603,20091007,0.50,0.51,0.495,0.51,5060000
0604,20091007,3.12,3.14,3.10,3.13,13262463
0605,20091007,0.36,0.36,0.35,0.35,60000
0606,20091007,7.29,7.33,7.02,7.02,6906898
0607,20091007,0.48,0.48,0.48,0.48,0
0608,20091007,1.74,1.75,1.74,1.75,1900000
0609,20091007,0.495,0.495,0.495,0.495,0
0610,20091007,1.33,1.44,1.33,1.40,152000
0611,20091007,1.22,1.23,1.20,1.23,650000
0612,20091007,0.10,0.10,0.10,0.10,92000
0613,20091007,0.096,0.10,0.095,0.097,8778030
0616,20091007,0.058,0.065,0.047,0.057,33278960
0617,20091007,1.90,1.93,1.90,1.92,297600
0618,20091007,0.217,0.225,0.217,0.223,442000
0619,20091007,0.081,0.081,0.081,0.081,150000
0620,20091007,0.039,0.04,0.038,0.04,5880000
0621,20091007,1.82,1.85,1.81,1.82,318000
0622,20091007,0.109,0.113,0.109,0.11,3500785
0623,20091007,1.50,1.50,1.45,1.47,765000
0625,20091007,2.85,2.85,2.85,2.85,148000
0626,20091007,3.85,3.93,3.85,3.88,142000
0627,20091007,0.014,0.014,0.014,0.014,0
0628,20091007,0.28,0.285,0.28,0.28,1704829
0629,20091007,1.02,1.03,0.98,0.98,209000
0630,20091007,0.50,0.56,0.50,0.55,31938000
0632,20091007,0.54,0.54,0.54,0.54,15000
0633,20091007,1.69,1.70,1.65,1.65,4550000
0635,20091007,2.31,2.34,2.31,2.34,90000
0636,20091007,3.44,3.46,3.39,3.41,236000
0637,20091007,0.85,0.86,0.85,0.86,108000
0638,20091007,1.52,1.52,1.52,1.52,0
0639,20091007,5.35,5.49,5.35,5.45,12133366
0641,20091007,2.00,2.00,2.00,2.00,2000
0643,20091007,0.35,0.35,0.35,0.35,2000
0645,20091007,0.57,0.57,0.57,0.57,0
0646,20091007,0.175,0.175,0.175,0.175,0
0647,20091007,0.158,0.165,0.158,0.16,270000
0648,20091007,0.06,0.06,0.058,0.058,9810000
0650,20091007,0.58,0.58,0.58,0.58,30000
0651,20091007,0.345,0.355,0.34,0.355,2397000
0653,20091007,5.05,5.22,5.05,5.21,323000
0655,20091007,0.65,0.66,0.65,0.66,374215
0656,20091007,5.28,5.38,5.27,5.31,4027800
0657,20091007,0.191,0.194,0.191,0.194,160000
0658,20091007,16.90,17.00,16.66,16.88,5625649
0659,20091007,14.98,15.00,14.86,14.94,518000
0660,20091007,0.17,0.17,0.17,0.17,210000
0661,20091007,0.79,0.80,0.77,0.77,13540000
0662,20091007,2.49,2.49,2.49,2.49,0
0663,20091007,0.17,0.17,0.158,0.161,5140000
0665,20091007,2.94,2.99,2.94,2.99,816000
0666,20091007,0.206,0.206,0.206,0.206,20000
0667,20091007,1.55,1.60,1.55,1.58,275000
0668,20091007,1.49,1.49,1.41,1.45,66000
0669,20091007,6.20,6.27,6.14,6.21,4336661
0670,20091007,2.50,2.55,2.50,2.53,2040000
0672,20091007,3.10,3.16,3.06,3.13,1930000
0673,20091007,0.38,0.47,0.38,0.47,15000
0674,20091007,0.25,0.255,0.25,0.25,3865000
0675,20091007,0.295,0.295,0.295,0.295,0
0676,20091007,1.36,1.36,1.36,1.36,0
0677,20091007,0.38,0.38,0.37,0.375,188000
0678,20091007,1.79,1.80,1.72,1.79,192000
0679,20091007,0.305,0.31,0.28,0.31,760000
0680,20091007,0.074,0.074,0.071,0.072,5690000
0681,20091007,0.244,0.248,0.243,0.248,682820
0682,20091007,4.94,4.94,4.78,4.78,8574427
0683,20091007,37.70,39.85,37.70,39.80,6403000
0684,20091007,1.47,1.50,1.47,1.50,60000
0685,20091007,1.24,1.24,1.24,1.24,5000
0686,20091007,0.65,0.65,0.65,0.65,56000
0687,20091007,1.13,1.13,1.10,1.10,159000
0688,20091007,17.60,17.70,17.50,17.64,15533494
0689,20091007,0.285,0.29,0.285,0.285,4520000
0690,20091007,0.62,0.62,0.59,0.59,17051300
0691,20091007,5.85,5.90,5.65,5.81,3282014
0692,20091007,0.225,0.225,0.225,0.225,0
0693,20091007,1.48,1.48,1.48,1.48,0
0694,20091007,4.92,4.94,4.85,4.93,5012000
0696,20091007,5.88,5.88,5.80,5.86,93000
0697,20091007,1.33,1.36,1.32,1.33,15866000
0698,20091007,0.224,0.224,0.218,0.219,1800000
0700,20091007,125.10,126.90,125.10,126.80,3133637
0701,20091007,0.196,0.20,0.196,0.20,340000
0702,20091007,0.222,0.232,0.22,0.223,7455000
0703,20091007,0.57,0.57,0.51,0.53,120000
0704,20091007,0.50,0.50,0.495,0.50,1484000
0705,20091007,2.20,2.20,2.10,2.20,242000
0706,20091007,0.35,0.385,0.35,0.385,4510000
0707,20091007,0.30,0.30,0.30,0.30,100000
0708,20091007,0.29,0.29,0.27,0.27,30000
0709,20091007,1.96,2.00,1.96,1.98,266000
0710,20091007,2.28,2.31,2.26,2.26,589000
0711,20091007,0.46,0.475,0.46,0.475,120000
0713,20091007,0.205,0.205,0.205,0.205,50000
0715,20091007,0.56,0.55,0.55,0.55,1638000
0716,20091007,1.36,1.43,1.36,1.41,12948000
0717,20091007,0.40,0.405,0.395,0.405,348000
0718,20091007,0.395,0.395,0.395,0.395,0
0719,20091007,2.40,2.48,2.40,2.40,110000
0720,20091007,0.64,0.70,0.64,0.68,3712808
0721,20091007,0.109,0.109,0.109,0.109,0
0722,20091007,2.18,2.18,2.18,2.18,0
0723,20091007,0.093,0.096,0.092,0.093,138600000
0724,20091007,0.465,0.49,0.465,0.475,21350000
0725,20091007,0.65,0.65,0.65,0.65,0
0726,20091007,0.40,0.40,0.40,0.40,54000
0727,20091007,0.50,0.50,0.48,0.48,170000
0728,20091007,3.69,3.75,3.67,3.74,65555780
0729,20091007,0.098,0.098,0.098,0.098,0
0730,20091007,0.43,0.43,0.43,0.43,0
0731,20091007,0.77,0.79,0.77,0.79,60000
0732,20091007,8.67,8.68,8.67,8.67,26000
0733,20091007,2.28,2.32,2.23,2.28,1478000
0735,20091007,0.415,0.435,0.415,0.425,27845000
0736,20091007,0.12,0.12,0.117,0.117,3975000
0737,20091007,4.63,4.68,4.62,4.65,593000
0738,20091007,1.06,1.06,1.05,1.05,220000
0739,20091007,2.01,2.05,1.98,2.01,2145000
0743,20091007,4.91,4.94,4.89,4.92,2003000
0745,20091007,0.15,0.172,0.15,0.164,1160000
0746,20091007,1.85,1.91,1.85,1.88,442000
0747,20091007,0.60,0.60,0.60,0.60,0
0749,20091007,0.10,0.118,0.10,0.118,453092
0750,20091007,3.22,3.27,3.18,3.18,2264000
0751,20091007,3.94,3.97,3.86,3.92,4866000
0752,20091007,1.30,1.32,1.30,1.31,1380000
0753,20091007,4.46,4.67,4.46,4.57,8589450
0754,20091007,13.84,14.24,13.84,14.10,2458000
0755,20091007,0.315,0.315,0.31,0.315,1165000
0756,20091007,0.90,0.90,0.90,0.90,1324000
0757,20091007,1.91,1.96,1.91,1.92,1530000
0758,20091007,0.238,0.238,0.238,0.238,0
0759,20091007,0.16,0.16,0.155,0.155,200000
0760,20091007,0.54,0.60,0.53,0.53,3480000
0761,20091007,0.186,0.189,0.184,0.184,2744000
0762,20091007,11.02,11.08,10.96,11.02,16974770
0763,20091007,42.00,42.00,40.50,40.80,611385
0764,20091007,0.57,0.57,0.57,0.57,0
0765,20091007,0.55,0.58,0.55,0.55,526000
0766,20091007,0.27,0.28,0.27,0.275,1180000
0767,20091007,0.152,0.152,0.152,0.152,0
0768,20091007,0.069,0.069,0.069,0.069,0
0769,20091007,1.73,1.74,1.72,1.73,4222000
0770,20091007,1.48,1.48,1.48,1.48,0
0771,20091007,1.41,1.64,1.41,1.55,1406000
0773,20091007,8.75,8.85,8.69,8.76,4446100
0789,20091007,0.68,0.70,0.67,0.67,407000
0794,20091007,1.22,1.22,1.22,1.22,0
0800,20091007,3.26,3.29,3.20,3.27,710000
0802,20091007,9.84,9.92,9.79,9.85,334000
0806,20091007,3.24,3.36,3.24,3.27,446000
0808,20091007,1.32,1.34,1.32,1.33,1589500
0809,20091007,1.97,1.98,1.93,1.95,932000
0810,20091007,0.212,0.215,0.206,0.21,2680000
0811,20091007,2.84,2.86,2.84,2.86,812000
0812,20091007,0.39,0.405,0.385,0.40,584000
0813,20091007,14.30,14.58,14.30,14.44,12033820
0814,20091007,4.74,4.97,4.74,4.90,600000
0817,20091007,2.35,2.36,2.29,2.29,11736000
0818,20091007,2.03,2.04,2.01,2.02,1224000
0819,20091007,4.00,4.17,3.99,4.14,5342000
0820,20091007,7.05,7.16,7.01,7.11,69500
0822,20091007,0.45,0.46,0.45,0.45,356000
0823,20091007,17.50,17.50,17.22,17.26,2853303
0825,20091007,6.27,6.41,6.18,6.37,1805000
0826,20091007,2.25,2.25,2.25,2.25,81000
0828,20091007,1.67,1.75,1.65,1.72,1652000
0832,20091007,2.16,2.28,2.16,2.22,947000
0833,20091007,0.63,0.63,0.60,0.63,481000
0834,20091007,1.54,1.55,1.54,1.55,32000
0835,20091007,0.355,0.355,0.355,0.355,0
0836,20091007,17.86,18.14,17.86,18.06,4647072
0838,20091007,0.85,0.85,0.84,0.85,604000
0840,20091007,0.72,0.73,0.72,0.73,40000
0841,20091007,1.70,1.83,1.67,1.77,2924000
0845,20091007,3.76,3.84,3.73,3.77,41293000
0848,20091007,2.01,2.04,1.99,2.00,1352000
0850,20091007,0.37,0.38,0.37,0.37,15844000
0851,20091007,1.73,1.75,1.65,1.65,150000
0852,20091007,1.85,1.87,1.82,1.85,3002000
0855,20091007,2.42,2.55,2.40,2.49,10896000
0856,20091007,1.40,1.43,1.40,1.43,262000
0857,20091007,9.09,9.24,9.06,9.20,68295408
0858,20091007,1.97,1.97,1.97,1.97,0
0859,20091007,0.46,0.46,0.46,0.46,0
0860,20091007,0.86,0.86,0.84,0.84,790000
0861,20091007,8.00,8.25,8.00,8.18,2871304
0862,20091007,3.75,3.90,3.70,3.70,86500
0866,20091007,1.94,2.03,1.94,1.98,2492000
0868,20091007,5.53,5.70,5.50,5.64,3885000
0869,20091007,0.213,0.216,0.213,0.216,36000
0870,20091007,0.65,0.65,0.65,0.65,0
0874,20091007,3.78,3.83,3.78,3.82,1240000
0875,20091007,0.043,0.043,0.043,0.043,0
0876,20091007,0.50,0.50,0.50,0.50,0
0878,20091007,4.30,4.40,4.30,4.32,87600
0880,20091007,4.60,4.64,4.53,4.56,5250000
0882,20091007,4.20,4.27,4.20,4.26,1646000
0883,20091007,10.88,10.96,10.86,10.96,36336536
0885,20091007,0.109,0.117,0.109,0.112,76103752
0886,20091007,2.10,2.12,2.07,2.09,2054000
0887,20091007,0.275,0.275,0.275,0.275,70000
0888,20091007,0.62,0.62,0.62,0.62,100000
0889,20091007,1.00,1.00,0.98,1.00,112000
0894,20091007,1.99,2.04,1.96,2.02,864666
0896,20091007,0.76,0.77,0.76,0.77,169562
0897,20091007,0.102,0.103,0.10,0.101,27810000
0898,20091007,0.15,0.15,0.15,0.15,36000
0899,20091007,0.218,0.234,0.218,0.229,2310000
0900,20091007,6.40,6.40,6.40,6.40,6000
0901,20091007,0.064,0.065,0.063,0.065,2460000
0902,20091007,5.16,5.24,5.13,5.16,21700832
0903,20091007,4.80,4.83,4.62,4.63,1816000
0904,20091007,6.32,6.64,6.32,6.59,2434000
0905,20091007,0.13,0.13,0.13,0.13,0
0906,20091007,0.00,0.00,0.00,0.00,0
0907,20091007,0.68,0.68,0.68,0.68,0
0908,20091007,0.69,0.70,0.69,0.70,184000
0909,20091007,0.57,0.57,0.57,0.57,1444000
0910,20091007,0.29,0.295,0.285,0.29,7108000
0912,20091007,0.64,0.64,0.64,0.64,256000
0913,20091007,0.375,0.38,0.375,0.38,100000
0914,20091007,53.05,54.85,53.05,54.85,1130540
0915,20091007,0.52,0.52,0.48,0.48,416000
0917,20091007,3.77,3.95,3.77,3.94,2064400
0918,20091007,0.167,0.167,0.167,0.167,0
0919,20091007,0.78,0.78,0.78,0.78,136000
0921,20091007,1.83,1.85,1.79,1.81,1094000
0922,20091007,0.57,0.58,0.55,0.56,28700000
0925,20091007,0.68,0.71,0.67,0.70,2544000
0927,20091007,1.60,1.61,1.57,1.60,120000
0928,20091007,0.40,0.40,0.40,0.40,0
0929,20091007,0.51,0.51,0.49,0.50,590000
0931,20091007,0.385,0.385,0.36,0.37,13325000
0933,20091007,4.21,4.40,4.21,4.32,3052000
0934,20091007,2.60,2.60,2.60,2.60,0
0938,20091007,0.48,0.48,0.48,0.48,0
0939,20091007,6.39,6.44,6.34,6.41,263037792
0941,20091007,77.50,78.15,77.35,77.75,11769201
0943,20091007,0.095,0.097,0.089,0.09,44606000
0945,20091007,161.00,163.00,161.00,161.60,257205
0952,20091007,0.34,0.345,0.34,0.34,278490
0959,20091007,0.24,0.24,0.23,0.235,3049500
0963,20091007,1.68,1.68,1.68,1.68,6000
0966,20091007,22.70,22.70,22.70,22.70,0
0968,20091007,3.77,3.79,3.75,3.78,222000
0969,20091007,0.75,0.75,0.75,0.75,2000
0970,20091007,0.39,0.41,0.39,0.39,2160000
0978,20091007,0.19,0.19,0.19,0.19,10000
0979,20091007,0.60,0.61,0.60,0.61,132000
0980,20091007,17.20,17.32,17.10,17.30,33000
0981,20091007,0.36,0.365,0.355,0.36,23948000
0982,20091007,5.30,5.65,5.10,5.10,40000
0983,20091007,10.90,11.00,10.86,10.94,552000
0984,20091007,13.30,13.30,13.30,13.30,0
0985,20091007,0.235,0.245,0.235,0.238,2892800
0986,20091007,0.59,0.59,0.59,0.59,0
0987,20091007,0.50,0.50,0.50,0.50,20000
0988,20091007,1.07,1.13,1.07,1.11,8406580
0989,20091007,0.153,0.153,0.151,0.151,500000
0990,20091007,0.94,0.94,0.92,0.92,493400
0991,20091007,4.00,4.04,3.96,4.01,19834780
0992,20091007,3.76,3.91,3.71,3.88,64393952
0993,20091007,0.215,0.215,0.206,0.21,1270000
0995,20091007,4.58,4.60,4.50,4.60,444000
0996,20091007,3.42,3.45,3.41,3.45,10706000
0997,20091007,1.60,1.60,1.60,1.60,0
0998,20091007,5.00,5.14,4.98,5.13,19072072
0999,20091007,0.83,0.84,0.82,0.82,232000
1000,20091007,3.99,3.99,3.99,3.99,0
1001,20091007,0.52,0.52,0.52,0.52,0
1003,20091007,0.325,0.34,0.32,0.33,5620000
1004,20091007,2.43,2.43,2.43,2.43,0
1005,20091007,1.18,1.20,1.18,1.20,238000
1008,20091007,3.95,4.00,3.95,3.95,36000
1010,20091007,0.32,0.32,0.32,0.32,0
1013,20091007,0.114,0.117,0.114,0.117,600000
1031,20091007,0.255,0.285,0.255,0.275,9588000
1033,20091007,1.88,1.91,1.88,1.90,14398000
1036,20091007,8.50,8.55,8.50,8.55,119000
1037,20091007,0.485,0.485,0.42,0.445,542000
1038,20091007,27.95,28.00,27.75,27.95,1088326
1041,20091007,0.033,0.034,0.033,0.034,38540000
1043,20091007,10.02,10.68,10.02,10.68,866000
1044,20091007,48.60,48.60,47.75,47.80,2337796
1045,20091007,1.67,1.67,1.63,1.65,238000
1046,20091007,0.078,0.078,0.078,0.078,600000
1047,20091007,0.30,0.335,0.30,0.335,316000
1049,20091007,1.52,1.54,1.51,1.54,127600
1050,20091007,0.58,0.58,0.57,0.57,230000
1051,20091007,0.44,0.445,0.435,0.445,114469000
1052,20091007,2.88,2.90,2.88,2.90,28000
1053,20091007,3.12,3.13,3.04,3.09,1581000
1055,20091007,2.45,2.49,2.43,2.48,4080000
1058,20091007,0.32,0.32,0.32,0.32,0
1059,20091007,0.192,0.197,0.192,0.195,902243
1060,20091007,0.405,0.43,0.40,0.40,6145000
1062,20091007,0.168,0.168,0.168,0.168,80000
1063,20091007,0.215,0.233,0.215,0.23,1684000
1064,20091007,0.68,0.68,0.68,0.68,11000
1065,20091007,2.01,2.06,2.00,2.01,1058000
1068,20091007,17.44,17.44,16.98,17.00,6169533
1070,20091007,4.60,4.75,4.50,4.69,2273529
1071,20091007,2.66,2.70,2.62,2.68,10617504
1072,20091007,40.00,41.45,39.90,41.25,1124330
1073,20091007,0.77,0.77,0.77,0.77,10000
1076,20091007,0.295,0.295,0.295,0.295,0
1083,20091007,2.64,2.69,2.64,2.69,108000
1088,20091007,34.90,34.90,34.50,34.60,5376230
1093,20091007,4.28,4.39,4.28,4.39,4579431
1094,20091007,0.84,0.84,0.82,0.82,1908000
1097,20091007,0.98,0.98,0.96,0.96,656200
1098,20091007,5.91,5.94,5.85,5.89,276000
1099,20091007,20.50,20.65,20.05,20.25,6607800
1100,20091007,0.88,0.88,0.88,0.88,14000
1104,20091007,0.52,0.53,0.52,0.52,160000
1105,20091007,0.50,0.52,0.50,0.52,696000
1108,20091007,1.41,1.46,1.41,1.45,1490000
1109,20091007,18.30,18.32,17.90,18.16,8191100
1111,20091007,14.62,14.72,14.60,14.60,22000
1114,20091007,0.82,0.85,0.82,0.85,6042000
1116,20091007,0.80,0.80,0.80,0.80,32000
1118,20091007,0.31,0.31,0.305,0.31,580000
1120,20091007,2.75,2.75,2.75,2.75,100000
1122,20091007,1.40,1.44,1.40,1.44,2958000
1123,20091007,0.44,0.45,0.44,0.45,100000
1124,20091007,0.67,0.68,0.65,0.66,7574000
1125,20091007,0.243,0.25,0.243,0.248,1736000
1126,20091007,0.375,0.375,0.375,0.375,60000
1129,20091007,0.25,0.255,0.248,0.25,20048000
1130,20091007,0.153,0.154,0.147,0.15,30840000
1131,20091007,0.68,0.68,0.68,0.68,0
1132,20091007,5.51,6.00,5.51,6.00,639600
1133,20091007,7.80,7.80,7.61,7.69,3556000
1135,20091007,11.80,11.80,11.72,11.72,7000
1136,20091007,3.45,3.52,3.44,3.50,328000
1137,20091007,2.69,2.78,2.69,2.73,1242469
1138,20091007,10.24,10.60,10.24,10.58,10370830
1139,20091007,0.149,0.149,0.149,0.149,0
1140,20091007,0.91,0.91,0.91,0.91,48000
1141,20091007,0.194,0.197,0.19,0.193,6848000
1142,20091007,0.039,0.043,0.039,0.041,118780000
1149,20091007,0.58,0.61,0.57,0.60,700000
1155,20091007,2.41,2.45,2.39,2.42,2151000
1159,20091007,0.15,0.15,0.15,0.15,0
1160,20091007,0.40,0.40,0.40,0.40,0
1161,20091007,1.77,1.79,1.76,1.78,186000
1163,20091007,0.57,0.59,0.56,0.59,4718000
1164,20091007,0.166,0.166,0.161,0.161,670000
1166,20091007,0.129,0.134,0.129,0.134,570160
1168,20091007,1.94,1.98,1.94,1.95,19743400
1169,20091007,1.69,1.73,1.69,1.70,698104
1170,20091007,0.79,0.80,0.79,0.80,124000
1171,20091007,11.60,11.86,11.56,11.76,10816771
1172,20091007,0.218,0.218,0.212,0.212,526000
1173,20091007,0.135,0.135,0.135,0.135,0
1174,20091007,1.29,1.37,1.28,1.35,4540000
1175,20091007,7.60,7.60,7.60,7.60,0
1176,20091007,1.64,1.65,1.60,1.60,4774000
1177,20091007,2.08,2.09,2.00,2.09,3577331
1179,20091007,0.00,0.00,0.00,0.00,0
1180,20091007,0.026,0.026,0.026,0.026,0
1182,20091007,0.088,0.089,0.088,0.089,1080000
1184,20091007,1.05,1.06,1.00,1.00,114000
1185,20091007,0.70,0.71,0.68,0.68,1128631
1186,20091007,10.60,10.82,10.46,10.80,31577072
1187,20091007,1.06,1.12,1.06,1.12,76000
1188,20091007,0.229,0.248,0.229,0.234,21116000
1189,20091007,0.041,0.042,0.04,0.04,5912000
1191,20091007,0.164,0.164,0.163,0.163,328000
1192,20091007,0.197,0.202,0.197,0.198,2120000
1193,20091007,6.64,7.05,6.64,6.96,785000
1194,20091007,0.65,0.65,0.64,0.64,150000
1195,20091007,0.395,0.40,0.395,0.40,16000
1196,20091007,0.365,0.365,0.365,0.365,0
1198,20091007,1.01,1.01,1.01,1.01,0
1199,20091007,11.60,11.88,11.60,11.86,1390486
1200,20091007,6.50,6.74,6.50,6.64,5386100
1201,20091007,1.74,1.74,1.73,1.73,152000
1202,20091007,1.45,1.47,1.43,1.43,206000
1203,20091007,1.04,1.05,1.03,1.05,981000
1205,20091007,2.09,2.20,2.09,2.17,8038000
1207,20091007,0.81,0.82,0.79,0.80,12132581
1208,20091007,1.94,1.99,1.94,1.96,1328000
1211,20091007,67.00,68.00,66.50,66.75,4030497
1212,20091007,12.00,12.98,12.00,12.84,1251516
1213,20091007,0.37,0.37,0.37,0.37,0
1215,20091007,0.345,0.35,0.33,0.34,25540000
1217,20091007,0.061,0.061,0.058,0.06,4272000
1218,20091007,0.23,0.23,0.23,0.23,500000
1220,20091007,1.01,1.01,1.01,1.01,0
1221,20091007,2.39,2.39,2.39,2.39,0
1222,20091007,0.166,0.168,0.165,0.167,1530080
1223,20091007,0.345,0.35,0.34,0.34,244000
1224,20091007,4.48,4.68,4.48,4.52,18010000
1225,20091007,0.72,0.73,0.72,0.72,286000
1226,20091007,0.34,0.34,0.34,0.34,0
1227,20091007,0.07,0.074,0.067,0.073,1572000
1228,20091007,0.032,0.033,0.03,0.03,45310000
1229,20091007,1.30,1.30,1.30,1.30,0
1234,20091007,3.81,3.81,3.70,3.76,6572491
1313,20091007,3.92,3.93,3.77,3.77,135209248
1333,20091007,7.92,7.94,7.85,7.92,8527431
1338,20091007,3.10,3.13,3.10,3.12,866000
1361,20091007,4.28,4.30,4.23,4.25,19066000
1368,20091007,3.94,4.04,3.91,4.02,3693500
1382,20091007,2.79,2.80,2.72,2.75,552000
1383,20091007,0.97,0.97,0.97,0.97,0
1386,20091007,0.73,0.73,0.70,0.72,125000
1387,20091007,1.56,1.57,1.55,1.56,14066387
1388,20091007,3.65,3.65,3.61,3.65,44000
1389,20091007,2.16,2.16,2.16,2.16,0
1393,20091007,7.55,7.68,7.50,7.56,4747378
1398,20091007,5.99,6.05,5.97,5.99,183189200
1399,20091007,0.81,0.82,0.79,0.81,970000
1618,20091007,5.48,5.52,5.40,5.44,45389736
1668,20091007,1.54,1.58,1.53,1.54,59074000
1688,20091007,19.40,19.76,19.28,19.36,8253750
1766,20091007,4.60,4.63,4.53,4.54,3039000
1800,20091007,8.88,8.97,8.85,8.95,12704405
1808,20091007,0.31,0.31,0.31,0.31,0
1812,20091007,5.10,5.18,5.10,5.14,879500
1813,20091007,5.70,5.76,5.62,5.65,13026500
1818,20091007,14.98,15.12,14.66,14.84,8160133
1828,20091007,3.36,3.50,3.36,3.47,2726000
1832,20091007,4.40,4.50,4.40,4.46,51000
1833,20091007,5.10,5.10,5.08,5.08,929000
1836,20091007,13.92,14.80,13.80,14.48,278000
1838,20091007,2.45,2.47,2.38,2.40,737000
1862,20091007,47.80,50.30,47.80,50.30,28839
1868,20091007,3.65,3.74,3.62,3.69,2038000
1880,20091007,7.90,7.95,7.80,7.83,13899368
1881,20091007,1.40,1.44,1.40,1.44,4406000
1882,20091007,3.02,3.08,3.02,3.06,202000
1883,20091007,2.30,2.34,2.25,2.25,1379500
1886,20091007,5.00,5.15,5.00,5.10,2449000
1888,20091007,5.00,5.04,4.95,4.96,1100700
1889,20091007,0.70,0.71,0.70,0.70,1427500
1893,20091007,6.71,6.78,6.70,6.73,3687388
1898,20091007,10.44,10.58,10.36,10.54,10573842
1899,20091007,3.10,3.22,3.05,3.20,1770000
1919,20091007,9.90,10.08,9.86,10.06,64211256
1968,20091007,3.56,3.63,3.53,3.61,10102800
1991,20091007,0.70,0.70,0.70,0.70,0
1997,20091007,2.52,2.60,2.48,2.52,3176000
2000,20091007,0.83,0.84,0.82,0.83,904000
2002,20091007,1.90,1.95,1.89,1.95,77000
2005,20091007,0.91,0.92,0.87,0.91,3931000
2006,20091007,2.09,2.13,2.08,2.11,1396000
2007,20091007,2.96,3.06,2.96,3.04,19234106
2009,20091007,7.90,8.08,7.84,8.01,15903500
2018,20091007,8.55,8.99,8.38,8.84,1032600
2020,20091007,10.40,10.60,10.40,10.58,3377200
2028,20091007,0.74,0.74,0.74,0.74,0
2038,20091007,5.46,5.46,5.37,5.42,12350567
2088,20091007,1.86,1.94,1.85,1.92,1582000
2288,20091007,2.45,2.48,2.41,2.41,1557000
2300,20091007,3.18,3.24,3.13,3.15,1874000
2302,20091007,8.80,8.90,8.80,8.88,45000
2307,20091007,2.60,2.60,2.53,2.56,2046000
2309,20091007,0.37,0.41,0.365,0.40,43610000
2310,20091007,0.47,0.47,0.47,0.47,20000
2312,20091007,0.145,0.147,0.13,0.13,468200
2313,20091007,8.07,8.45,8.07,8.43,1265000
2314,20091007,13.66,13.90,13.44,13.50,3982953
2317,20091007,0.65,0.65,0.65,0.65,0
2319,20091007,20.80,21.00,20.50,20.70,3126686
2320,20091007,0.99,1.03,0.99,1.03,208600
2322,20091007,0.151,0.151,0.151,0.151,0
2323,20091007,0.222,0.222,0.222,0.222,0
2324,20091007,0.31,0.31,0.305,0.305,210000
2326,20091007,0.08,0.08,0.08,0.08,0
2327,20091007,0.215,0.215,0.215,0.215,0
2328,20091007,5.56,5.69,5.51,5.68,10805828
2330,20091007,1.06,1.06,1.00,1.00,100000
2332,20091007,1.61,1.62,1.59,1.60,2848000
2333,20091007,6.70,6.85,6.68,6.71,1978500
2336,20091007,0.07,0.07,0.07,0.07,0
2337,20091007,2.35,2.36,2.32,2.34,1386000
2338,20091007,43.80,44.70,43.00,43.75,2831728
2339,20091007,0.73,0.73,0.73,0.73,0
2340,20091007,0.79,0.79,0.79,0.79,6230
2341,20091007,1.77,1.77,1.77,1.77,2000
2342,20091007,7.15,7.50,7.15,7.44,5946400
2343,20091007,5.60,5.62,5.52,5.58,12037800
2345,20091007,1.28,1.33,1.27,1.31,2924000
2348,20091007,0.93,0.95,0.92,0.93,540000
2349,20091007,0.15,0.15,0.144,0.146,5063000
2355,20091007,5.78,5.93,5.78,5.89,212000
2356,20091007,10.40,10.62,10.32,10.46,1693200
2357,20091007,2.48,2.57,2.47,2.55,2424000
2358,20091007,0.94,0.94,0.94,0.94,0
2362,20091007,0.275,0.28,0.275,0.28,695000
2366,20091007,1.58,1.60,1.55,1.55,312000
2368,20091007,2.16,2.28,2.16,2.26,945000
2369,20091007,0.91,0.96,0.89,0.94,16196000
2371,20091007,1.24,1.30,1.24,1.30,340000
2379,20091007,1.03,1.03,1.03,1.03,5000
2380,20091007,2.24,2.27,2.24,2.25,2500000
2382,20091007,0.90,0.90,0.89,0.89,718000
2383,20091007,0.59,0.59,0.56,0.57,206000
2387,20091007,10.70,10.70,10.60,10.60,874000
2388,20091007,16.98,17.00,16.72,16.98,13605682
2389,20091007,0.25,0.25,0.238,0.238,1444000
2398,20091007,1.36,1.48,1.35,1.48,90000
2600,20091007,8.81,8.84,8.72,8.75,15139409
2618,20091007,1.00,1.00,1.00,1.00,52400
2626,20091007,2.25,2.30,2.25,2.27,1910000
2628,20091007,34.65,35.05,34.50,34.95,21842942
2633,20091007,1.50,1.50,1.50,1.50,0
2662,20091007,0.40,0.40,0.395,0.40,280000
2668,20091007,0.29,0.29,0.29,0.29,0
2678,20091007,0.80,0.80,0.80,0.80,0
2688,20091007,14.96,15.26,14.92,15.26,624000
2689,20091007,10.30,10.32,9.97,10.14,4995183
2698,20091007,4.87,5.12,4.87,5.08,943000
2700,20091007,0.099,0.099,0.099,0.099,0
2722,20091007,1.34,1.36,1.33,1.34,13166000
2727,20091007,3.70,3.74,3.70,3.71,5641540
2728,20091007,0.74,0.76,0.74,0.74,346000
2777,20091007,14.90,15.00,14.80,14.96,16472800
2778,20091007,3.27,3.28,3.24,3.25,3651000
2788,20091007,2.02,2.05,2.01,2.03,462000
2800,20091007,21.55,21.70,21.50,21.70,3120868
2801,20091007,20.50,20.80,20.50,20.80,75200
2823,20091007,13.64,13.76,13.60,13.72,26484130
2825,20091007,16.90,16.90,16.90,16.90,0
2827,20091007,33.70,33.75,33.55,33.75,360111
2833,20091007,213.40,214.80,213.40,214.40,2300
2836,20091007,16.04,16.24,16.04,16.24,446340
2848,20091007,338.00,338.00,338.00,338.00,330
2866,20091007,2.90,3.06,2.90,3.02,71404352
2868,20091007,3.09,3.15,3.06,3.09,5558000
2877,20091007,9.50,9.86,9.30,9.70,1754000
2878,20091007,0.76,0.76,0.75,0.75,3408000
2880,20091007,3.02,3.06,2.99,3.00,6907549
2882,20091007,1.66,1.69,1.59,1.62,5212000
2883,20091007,7.40,7.46,7.35,7.42,7235116
2888,20091007,191.00,192.00,190.00,191.70,392851
2889,20091007,1.44,1.48,1.44,1.44,1130000
2898,20091007,0.96,0.96,0.93,0.94,690000
2899,20091007,8.37,8.39,8.24,8.30,33160216
3007,20091007,227.40,227.40,227.40,227.40,0
3015,20091007,848.00,848.00,848.00,848.00,585
3020,20091007,188.70,188.70,188.70,188.70,0
3024,20091007,22.20,22.45,22.20,22.45,619400
3036,20091007,120.50,120.50,120.50,120.50,0
3087,20091007,416.20,416.20,415.20,415.40,650
3300,20091007,1.24,1.24,1.23,1.23,46000
3303,20091007,0.82,0.84,0.82,0.84,90000
3308,20091007,14.00,14.06,13.86,14.00,2436000
3311,20091007,3.04,3.10,3.04,3.08,1630000
3313,20091007,2.29,2.45,2.29,2.35,9410000
3318,20091007,1.25,1.25,1.24,1.24,10000
3322,20091007,0.93,0.94,0.92,0.93,498000
3323,20091007,18.00,18.20,18.00,18.10,2152000
3328,20091007,9.58,9.71,9.50,9.65,22404680
3330,20091007,3.10,3.16,3.08,3.12,3380000
3331,20091007,5.31,5.36,5.17,5.19,2274762
3335,20091007,0.67,0.67,0.67,0.67,600000
3336,20091007,6.25,6.30,6.02,6.05,10719840
3337,20091007,0.67,0.68,0.66,0.67,4820000
3339,20091007,4.29,4.36,4.24,4.32,6073000
3344,20091007,1.39,1.43,1.35,1.38,102000
3355,20091007,0.28,0.28,0.28,0.28,140000
3366,20091007,2.85,2.88,2.85,2.86,108000
3368,20091007,11.80,11.90,11.70,11.84,6568850
3377,20091007,7.48,7.57,7.43,7.48,16381500
3378,20091007,1.45,1.45,1.40,1.43,1820000
3382,20091007,2.95,2.95,2.90,2.92,364000
3383,20091007,9.83,9.93,9.79,9.89,11938000
3389,20091007,2.24,2.31,2.18,2.28,5998000
3393,20091007,7.12,7.15,6.91,6.96,1151000
3398,20091007,1.18,1.18,1.15,1.15,892000
3399,20091007,1.80,1.80,1.71,1.76,300000
3800,20091007,2.06,2.07,2.03,2.05,8302000
3808,20091007,9.12,9.50,9.12,9.50,1378000
3813,20091007,1.23,1.24,1.23,1.24,152000
3818,20091007,5.37,5.42,5.35,5.40,5291000
3823,20091007,0.24,0.24,0.24,0.24,0
3828,20091007,1.20,1.22,1.20,1.21,45000
3833,20091007,4.13,4.18,4.13,4.14,1078000
3838,20091007,0.79,0.80,0.78,0.79,1845000
3868,20091007,2.88,2.92,2.85,2.91,1566000
3883,20091007,1.42,1.44,1.39,1.40,3374000
3888,20091007,7.16,7.35,7.16,7.25,7394000
3889,20091007,1.31,1.34,1.31,1.34,339264
3898,20091007,13.98,13.98,13.60,13.66,611000
3899,20091007,2.93,2.95,2.92,2.93,402000
3900,20091007,11.26,11.62,11.26,11.42,879500
3918,20091007,0.95,0.99,0.95,0.97,1280249
3928,20091007,16.08,16.46,16.08,16.20,98000
3933,20091007,3.10,3.10,3.03,3.07,604000
3938,20091007,0.54,0.56,0.54,0.55,2216000
3968,20091007,17.74,17.86,17.60,17.78,6825600
3983,20091007,4.35,4.40,4.22,4.25,4973330
3988,20091007,4.20,4.25,4.20,4.24,171439200
3989,20091007,1.80,1.84,1.78,1.81,3882000
3993,20091007,6.49,6.61,6.49,6.57,5275500
3998,20091007,1.22,1.23,1.21,1.21,2710000
3999,20091007,1.41,1.42,1.38,1.40,456000
8002,20091007,0.66,0.66,0.66,0.66,0
8003,20091007,0.25,0.25,0.249,0.249,1170000
8005,20091007,0.50,0.50,0.50,0.50,0
8006,20091007,3.60,3.70,3.60,3.64,18400
8007,20091007,0.55,0.55,0.55,0.55,0
8008,20091007,0.89,0.90,0.89,0.90,476500
8009,20091007,1.00,1.00,0.96,0.96,97000
8010,20091007,0.015,0.015,0.015,0.015,0
8011,20091007,0.066,0.066,0.065,0.065,2340000
8013,20091007,0.149,0.15,0.149,0.15,118000
8015,20091007,0.74,0.74,0.74,0.74,0
8016,20091007,1.44,1.44,1.44,1.44,0
8017,20091007,0.27,0.27,0.237,0.244,18809716
8019,20091007,0.10,0.10,0.10,0.10,0
8021,20091007,0.172,0.172,0.172,0.172,100000
8022,20091007,0.445,0.445,0.445,0.445,0
8025,20091007,0.66,0.68,0.66,0.67,352000
8026,20091007,0.28,0.28,0.28,0.28,0
8028,20091007,0.082,0.082,0.082,0.082,6700
8029,20091007,0.95,0.98,0.94,0.95,690000
8032,20091007,0.152,0.158,0.152,0.158,140000
8033,20091007,0.21,0.21,0.21,0.21,100000
8035,20091007,0.54,0.56,0.54,0.54,4514000
8037,20091007,0.20,0.20,0.18,0.18,505000
8041,20091007,0.246,0.246,0.246,0.246,300000
8042,20091007,0.00,0.00,0.00,0.00,0
8043,20091007,0.239,0.239,0.211,0.211,240000
8045,20091007,0.27,0.27,0.27,0.27,12000
8046,20091007,0.64,0.65,0.63,0.64,1256000
8047,20091007,0.13,0.13,0.13,0.13,40000
8048,20091007,0.10,0.10,0.10,0.10,0
8049,20091007,0.34,0.34,0.315,0.335,892000
8050,20091007,0.21,0.21,0.21,0.21,0
8051,20091007,0.20,0.20,0.198,0.198,300000
8052,20091007,2.03,2.03,2.03,2.03,0
8053,20091007,0.234,0.245,0.234,0.24,720000
8055,20091007,0.047,0.055,0.047,0.049,42880000
8058,20091007,3.82,3.84,3.60,3.75,326000
8060,20091007,0.114,0.115,0.114,0.115,190000
8061,20091007,0.079,0.079,0.079,0.079,0
8063,20091007,0.69,0.69,0.68,0.68,40400
8065,20091007,0.445,0.445,0.445,0.445,0
8067,20091007,0.00,0.00,0.00,0.00,0
8068,20091007,0.094,0.094,0.094,0.094,0
8069,20091007,11.64,11.70,11.40,11.44,30000
8070,20091007,0.53,0.53,0.52,0.52,1570000
8071,20091007,0.153,0.157,0.15,0.154,3825000
8075,20091007,0.128,0.155,0.128,0.14,18124000
8076,20091007,0.28,0.28,0.28,0.28,0
8078,20091007,0.71,0.71,0.71,0.71,0
8079,20091007,1.05,1.05,0.99,1.01,741203
8080,20091007,0.80,0.80,0.80,0.80,0
8081,20091007,1.88,1.88,1.88,1.88,0
8082,20091007,0.13,0.13,0.13,0.13,0
8083,20091007,0.095,0.095,0.095,0.095,20000
8086,20091007,0.114,0.114,0.114,0.114,0
8088,20091007,0.181,0.181,0.181,0.181,0
8089,20091007,0.88,0.88,0.86,0.86,110000
8090,20091007,0.00,0.00,0.00,0.00,0
8091,20091007,0.19,0.19,0.19,0.19,0
8092,20091007,0.063,0.063,0.063,0.063,0
8095,20091007,0.345,0.345,0.345,0.345,21000
8096,20091007,0.82,0.83,0.82,0.83,125000
8100,20091007,0.105,0.105,0.105,0.105,0
8101,20091007,0.00,0.00,0.00,0.00,0
8102,20091007,0.85,0.85,0.85,0.85,0
8103,20091007,0.27,0.27,0.27,0.27,0
8106,20091007,0.22,0.22,0.22,0.22,0
8108,20091007,0.124,0.124,0.12,0.12,3028000
8109,20091007,0.116,0.116,0.116,0.116,0
8110,20091007,0.108,0.108,0.108,0.108,0
8111,20091007,0.74,0.74,0.69,0.71,1320000
8112,20091007,0.76,0.76,0.76,0.76,0
8115,20091007,0.19,0.19,0.19,0.19,0
8116,20091007,0.33,0.335,0.32,0.325,31460000
8117,20091007,0.21,0.21,0.21,0.21,20500
8118,20091007,1.32,1.32,1.32,1.32,0
8119,20091007,0.145,0.145,0.145,0.145,20000
8120,20091007,0.048,0.048,0.048,0.048,0
8123,20091007,0.23,0.23,0.229,0.229,192000
8126,20091007,0.216,0.216,0.216,0.216,0
8128,20091007,0.075,0.076,0.074,0.074,2336000
8129,20091007,0.084,0.084,0.082,0.082,3450000
8130,20091007,0.27,0.27,0.27,0.27,0
8131,20091007,0.295,0.295,0.295,0.295,0
8136,20091007,0.355,0.41,0.355,0.405,30544000
8137,20091007,0.74,0.79,0.73,0.78,6048000
8139,20091007,0.113,0.113,0.113,0.113,0
8141,20091007,0.00,0.00,0.00,0.00,0
8143,20091007,0.053,0.053,0.053,0.053,500000
8148,20091007,0.31,0.31,0.31,0.31,0
8149,20091007,1.40,1.40,1.40,1.40,0
8150,20091007,0.08,0.08,0.08,0.08,0
8151,20091007,0.23,0.23,0.23,0.23,0
8153,20091007,0.37,0.37,0.355,0.355,632000
8155,20091007,0.16,0.16,0.154,0.154,890054
8158,20091007,0.255,0.26,0.255,0.26,620000
8167,20091007,0.10,0.103,0.10,0.10,2540000
8169,20091007,0.162,0.162,0.162,0.162,0
8171,20091007,0.117,0.117,0.117,0.117,0
8172,20091007,0.084,0.084,0.084,0.084,0
8173,20091007,0.085,0.086,0.082,0.083,10520000
8175,20091007,0.13,0.13,0.13,0.13,0
8176,20091007,0.65,0.67,0.65,0.65,200000
8178,20091007,0.101,0.101,0.101,0.101,0
8180,20091007,1.56,1.56,1.56,1.56,0
8182,20091007,0.75,0.75,0.72,0.72,2698000
8186,20091007,0.129,0.13,0.129,0.129,460000
8188,20091007,0.345,0.345,0.345,0.345,0
8189,20091007,0.465,0.465,0.465,0.465,270000
8190,20091007,0.11,0.11,0.11,0.11,50000
8192,20091007,0.184,0.187,0.18,0.18,1680000
8196,20091007,0.55,0.56,0.55,0.56,120000
8197,20091007,0.12,0.12,0.12,0.12,0
8198,20091007,0.335,0.36,0.33,0.34,172000
8199,20091007,30.00,30.45,29.00,30.45,681020
8200,20091007,0.023,0.023,0.022,0.022,9017477
8201,20091007,0.00,0.00,0.00,0.00,0
8202,20091007,0.074,0.076,0.071,0.072,18650000
8203,20091007,1.02,1.05,1.01,1.04,5330000
8205,20091007,0.28,0.28,0.28,0.28,0
8206,20091007,1.11,1.13,1.11,1.13,38000
8208,20091007,1.01,1.10,1.01,1.10,52000
8210,20091007,0.28,0.28,0.28,0.28,0
8211,20091007,0.077,0.077,0.077,0.077,0
8212,20091007,0.25,0.25,0.25,0.25,0
8213,20091007,0.078,0.078,0.078,0.078,0
8216,20091007,0.51,0.51,0.51,0.51,0
8217,20091007,3.59,3.59,3.59,3.59,0
8220,20091007,0.105,0.106,0.099,0.104,64108000
8221,20091007,0.95,0.96,0.95,0.96,415000
8222,20091007,0.00,0.00,0.00,0.00,0
8225,20091007,0.50,0.50,0.50,0.50,15000
8226,20091007,0.25,0.25,0.25,0.25,0
8227,20091007,0.22,0.22,0.22,0.22,0
8233,20091007,0.151,0.151,0.151,0.151,780192
8247,20091007,2.29,2.29,2.29,2.29,0
8250,20091007,0.158,0.16,0.158,0.159,900000
8251,20091007,0.55,0.55,0.55,0.55,4000
8253,20091007,0.183,0.183,0.183,0.183,230000
8258,20091007,0.11,0.11,0.11,0.11,70000
8259,20091007,0.33,0.33,0.315,0.32,1380000
8262,20091007,3.60,3.60,3.60,3.60,6000
8266,20091007,0.135,0.135,0.135,0.135,0
8270,20091007,0.335,0.335,0.32,0.33,130000
8271,20091007,0.24,0.24,0.24,0.24,0
8272,20091007,0.62,0.63,0.61,0.62,3295000
8273,20091007,0.73,0.73,0.73,0.73,0
8277,20091007,12.88,12.88,12.40,12.50,667903
8279,20091007,0.40,0.40,0.385,0.385,1360000
8285,20091007,1.78,1.80,1.78,1.79,556000
8286,20091007,0.60,0.60,0.60,0.60,0
8287,20091007,5.50,5.50,5.50,5.50,0
8290,20091007,1.58,1.60,1.46,1.49,1780000
8292,20091007,0.60,0.60,0.60,0.60,0
8293,20091007,0.50,0.50,0.50,0.50,0
8296,20091007,2.00,2.07,1.97,1.99,10144000
8298,20091007,0.28,0.28,0.28,0.28,0
8299,20091007,0.132,0.134,0.128,0.129,8764000
8301,20091007,0.30,0.315,0.30,0.315,1216000
8306,20091007,0.295,0.295,0.245,0.249,60260000
8310,20091007,0.00,0.00,0.00,0.00,0
8313,20091007,0.00,0.00,0.00,0.00,0
8317,20091007,0.077,0.083,0.075,0.08,11750000
8319,20091007,1.60,1.60,1.60,1.60,0
8325,20091007,0.55,0.55,0.55,0.55,0
8329,20091007,1.50,1.50,1.46,1.46,840000
8331,20091007,1.13,1.13,1.13,1.13,130000
8340,20091007,0.15,0.15,0.15,0.15,0
8348,20091007,1.18,1.18,1.18,1.18,0
8351,20091007,0.65,1.28,0.65,0.70,76350000
DJI,20091007,9601.26,9774.32,9601.26,9731.25,206022736
HSI,20091007,21074.98,21219.189,21072.59,21183.189,0
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