0001,20091008,97.00,98.60,96.25,98.50,4581316
0002,20091008,52.10,52.40,52.00,52.40,1924153
0003,20091008,19.50,19.50,19.26,19.50,3498013
0004,20091008,41.00,41.10,40.00,40.40,4206272
0005,20091008,88.10,89.55,87.75,89.05,18514922
0006,20091008,42.05,42.30,42.00,42.10,1710665
0007,20091008,0.57,0.57,0.56,0.57,110000
0008,20091008,2.00,2.00,1.99,2.00,15809568
0009,20091008,0.231,0.237,0.218,0.225,7150000
0010,20091008,39.50,39.85,38.95,39.20,1124000
0011,20091008,110.90,111.60,110.00,111.40,1894302
0012,20091008,50.55,51.20,50.30,50.75,2830735
0013,20091008,54.35,54.70,53.80,54.60,4472538
0014,20091008,20.10,21.30,20.10,21.20,3370270
0015,20091008,0.66,0.67,0.65,0.65,1002000
0016,20091008,116.00,116.40,114.30,116.10,5102945
0017,20091008,16.90,17.00,16.62,16.98,8819424
0018,20091008,0.92,0.93,0.92,0.93,256000
0019,20091008,90.85,92.75,90.70,92.50,2816942
0020,20091008,24.60,25.00,24.30,24.85,380286
0021,20091008,0.90,0.96,0.90,0.92,1348200
0022,20091008,0.124,0.124,0.12,0.12,270280
0023,20091008,28.55,28.90,28.50,28.70,2736577
0024,20091008,0.236,0.243,0.233,0.243,1474000
0025,20091008,5.60,5.68,5.60,5.68,10000
0026,20091008,57.75,57.75,57.75,57.75,0
0027,20091008,3.61,3.61,3.51,3.59,8769836
0028,20091008,4.68,4.80,4.62,4.75,128000
0029,20091008,1.49,1.49,1.49,1.56,4000
0030,20091008,2.95,2.99,2.85,2.92,1983000
0031,20091008,1.02,1.09,1.00,1.09,51395048
0032,20091008,7.91,8.00,7.90,7.98,132000
0033,20091008,1.05,1.05,1.05,1.05,14000
0034,20091008,8.00,8.10,7.85,8.08,1375000
0035,20091008,2.46,2.48,2.32,2.43,11119562
0036,20091008,1.05,1.05,1.05,1.05,0
0037,20091008,0.245,0.245,0.245,0.24,64000
0038,20091008,2.92,3.00,2.85,2.99,5548000
0039,20091008,0.37,0.38,0.35,0.375,326000
0040,20091008,0.83,0.83,0.83,0.83,0
0041,20091008,19.00,19.12,18.90,19.06,248027
0042,20091008,1.69,1.69,1.65,1.68,348000
0043,20091008,0.325,0.325,0.31,0.325,514000
0044,20091008,93.20,93.20,91.90,93.10,40000
0045,20091008,10.08,10.26,10.08,10.16,127500
0046,20091008,1.25,1.25,1.23,1.23,140000
0047,20091008,0.285,0.285,0.285,0.285,108000
0048,20091008,0.66,0.66,0.66,0.66,0
0049,20091008,5.16,5.17,5.09,5.12,48310
0050,20091008,6.58,6.58,6.38,6.38,123000
0051,20091008,6.23,6.39,6.23,6.30,6120
0052,20091008,6.50,6.56,6.49,6.50,141000
0053,20091008,84.70,85.00,84.65,84.70,117770
0054,20091008,23.40,23.85,23.35,23.75,1036345
0055,20091008,0.192,0.202,0.192,0.197,13560000
0056,20091008,1.20,1.20,1.17,1.18,634000
0057,20091008,2.43,2.43,2.38,2.39,268000
0058,20091008,0.20,0.20,0.20,0.20,0
0059,20091008,0.44,0.44,0.435,0.44,840000
0060,20091008,0.90,0.90,0.90,0.90,0
0061,20091008,2.89,2.90,2.81,2.90,1585000
0062,20091008,22.00,22.10,21.95,21.95,40400
0063,20091008,0.162,0.162,0.162,0.162,50000
0064,20091008,0.46,0.46,0.445,0.45,64059000
0065,20091008,0.75,0.75,0.71,0.72,146400
0066,20091008,26.90,26.90,26.70,26.90,2777549
0067,20091008,3.14,3.17,3.04,3.11,27189000
0068,20091008,3.60,3.60,3.60,3.60,0
0069,20091008,15.16,15.26,14.90,14.90,3708000
0070,20091008,0.124,0.124,0.116,0.123,1082000
0071,20091008,8.45,8.45,8.45,8.45,1000
0072,20091008,1.10,1.13,1.10,1.12,398000
0074,20091008,2.20,2.27,2.18,2.27,1092000
0075,20091008,1.40,1.40,1.36,1.36,116152
0076,20091008,0.04,0.041,0.039,0.04,24716392
0077,20091008,1.18,1.18,1.16,1.17,130000
0078,20091008,2.74,2.77,2.73,2.76,585663
0079,20091008,0.385,0.385,0.385,0.385,0
0080,20091008,0.00,0.00,0.00,0.00,0
0081,20091008,5.69,5.70,5.63,5.68,846000
0082,20091008,1.68,1.76,1.66,1.70,60399000
0083,20091008,14.80,15.10,14.80,15.00,21926586
0084,20091008,0.54,0.54,0.51,0.52,33000
0085,20091008,0.89,0.90,0.89,0.90,210000
0086,20091008,5.92,5.92,5.92,5.92,12200
0087,20091008,17.06,17.18,17.00,17.06,547500
0088,20091008,4.23,4.23,4.15,4.20,517000
0089,20091008,2.70,2.70,2.70,2.70,8000
0090,20091008,1.90,1.95,1.88,1.94,1198000
0091,20091008,0.098,0.10,0.097,0.099,15300000
0092,20091008,0.27,0.27,0.26,0.265,5842000
0093,20091008,1.09,1.10,1.09,1.10,140000
0094,20091008,2.10,2.18,2.05,2.16,1280000
0095,20091008,0.275,0.275,0.275,0.275,0
0096,20091008,153.50,153.50,153.50,153.50,0
0097,20091008,0.58,0.59,0.57,0.58,14146000
0098,20091008,1.70,1.76,1.69,1.75,114000
0099,20091008,1.03,1.03,1.03,1.03,250000
0100,20091008,3.36,3.39,3.30,3.36,169000
0101,20091008,30.20,30.75,30.10,30.40,5169451
0102,20091008,1.68,1.68,1.68,1.68,0
0103,20091008,0.76,0.79,0.74,0.74,448000
0104,20091008,0.70,0.70,0.70,0.70,8000
0105,20091008,16.94,16.94,16.94,16.94,0
0106,20091008,0.285,0.295,0.285,0.295,1129800
0107,20091008,3.15,3.18,3.11,3.17,3004000
0108,20091008,3.80,3.80,3.70,3.70,22000
0109,20091008,0.93,0.96,0.93,0.94,1394500
0110,20091008,0.355,0.355,0.355,0.355,230000
0111,20091008,1.88,1.92,1.88,1.90,200000
0112,20091008,1.59,1.59,1.59,1.57,20475
0113,20091008,3.74,3.74,3.71,3.72,275550
0114,20091008,0.85,0.85,0.85,0.85,135000
0115,20091008,0.12,0.12,0.12,0.12,0
0116,20091008,6.78,6.78,6.70,6.76,230488
0117,20091008,0.58,0.58,0.58,0.58,2000
0118,20091008,0.59,0.59,0.56,0.58,178000
0119,20091008,9.49,9.49,9.28,9.37,4940000
0120,20091008,0.242,0.242,0.24,0.242,200000
0121,20091008,0.12,0.124,0.119,0.124,509800
0122,20091008,0.39,0.40,0.39,0.39,115000
0123,20091008,1.36,1.37,1.34,1.36,19480000
0124,20091008,1.24,1.24,1.19,1.20,288000
0125,20091008,2.72,2.72,2.66,2.66,506000
0126,20091008,1.45,1.45,1.20,1.30,10094000
0127,20091008,13.04,13.20,12.90,13.16,605775
0128,20091008,0.325,0.335,0.325,0.335,288000
0129,20091008,0.96,0.96,0.95,0.96,540231
0130,20091008,0.76,0.76,0.74,0.74,2032000
0131,20091008,2.12,2.12,2.12,2.12,20000
0132,20091008,0.20,0.20,0.20,0.20,160000
0133,20091008,16.48,16.68,16.48,16.60,146000
0135,20091008,6.40,6.52,6.38,6.50,24081400
0136,20091008,1.13,1.13,1.07,1.11,1481000
0137,20091008,2.45,2.45,2.45,2.45,30000
0138,20091008,0.85,0.85,0.85,0.85,0
0139,20091008,0.135,0.135,0.135,0.135,520000
0140,20091008,0.15,0.15,0.15,0.15,0
0141,20091008,0.82,0.85,0.79,0.81,242000
0142,20091008,5.39,5.48,5.16,5.47,3150027
0143,20091008,0.05,0.05,0.047,0.047,2220000
0144,20091008,25.90,26.10,25.20,25.60,9459664
0145,20091008,1.82,1.85,1.82,1.83,160000
0146,20091008,1.60,1.60,1.60,1.60,0
0147,20091008,1.19,1.21,1.14,1.15,3485000
0148,20091008,30.95,30.95,29.45,29.70,1266356
0149,20091008,0.185,0.187,0.175,0.177,77345000
0151,20091008,4.49,4.53,4.42,4.50,10303000
0152,20091008,0.52,0.52,0.50,0.51,32953500
0154,20091008,0.96,0.96,0.92,0.93,326000
0155,20091008,0.101,0.105,0.101,0.104,31715000
0156,20091008,0.154,0.154,0.149,0.15,1694000
0157,20091008,1.38,1.39,1.38,1.38,410000
0158,20091008,65.80,65.80,65.80,65.80,2500
0159,20091008,1.23,1.25,1.23,1.23,62600
0160,20091008,2.42,2.44,2.41,2.41,492000
0161,20091008,2.00,2.04,1.96,1.97,414000
0162,20091008,0.315,0.315,0.30,0.30,38000
0163,20091008,1.32,1.34,1.30,1.33,694000
0164,20091008,1.03,1.03,0.98,1.00,6067915
0165,20091008,18.68,19.26,18.56,19.20,5072850
0166,20091008,0.325,0.33,0.31,0.315,45282000
0167,20091008,0.202,0.202,0.199,0.20,1108000
0168,20091008,29.50,30.20,29.10,30.15,1322000
0169,20091008,0.365,0.365,0.365,0.365,0
0170,20091008,4.72,4.72,4.72,4.72,0
0171,20091008,1.29,1.30,1.28,1.30,940000
0172,20091008,0.49,0.49,0.49,0.49,400000
0173,20091008,2.64,2.68,2.63,2.67,4075000
0174,20091008,0.60,0.60,0.60,0.60,0
0175,20091008,2.40,2.40,2.28,2.31,61156500
0176,20091008,0.179,0.179,0.179,0.179,0
0177,20091008,6.35,6.49,6.35,6.49,9469940
0178,20091008,3.37,3.40,3.36,3.39,1203000
0179,20091008,3.54,3.56,3.43,3.48,4116500
0180,20091008,0.38,0.38,0.37,0.38,140000
0181,20091008,0.465,0.50,0.465,0.50,240000
0182,20091008,0.69,0.69,0.67,0.67,12652000
0183,20091008,4.90,4.90,4.90,4.90,0
0184,20091008,4.00,4.05,3.96,3.97,238000
0185,20091008,0.083,0.085,0.082,0.084,1650000
0186,20091008,0.64,0.64,0.64,0.64,0
0187,20091008,1.88,1.89,1.85,1.89,132000
0188,20091008,0.159,0.169,0.159,0.169,54000
0189,20091008,0.91,0.91,0.88,0.90,297000
0190,20091008,0.62,0.64,0.61,0.64,24195044
0191,20091008,0.39,0.39,0.39,0.39,393000
0192,20091008,0.01,0.01,0.01,0.01,0
0193,20091008,0.039,0.04,0.039,0.039,11660000
0194,20091008,6.50,6.56,6.50,6.55,122400
0195,20091008,2.31,2.32,2.30,2.32,420000
0196,20091008,1.55,1.56,1.52,1.54,5677000
0197,20091008,0.51,0.51,0.485,0.495,16770000
0198,20091008,0.275,0.285,0.275,0.285,975000
0199,20091008,1.15,1.21,1.14,1.20,27000
0200,20091008,5.25,5.30,5.07,5.25,6416932
0201,20091008,0.126,0.132,0.125,0.132,532000
0202,20091008,0.09,0.094,0.089,0.09,256335008
0203,20091008,3.59,3.65,3.55,3.60,40498924
0204,20091008,1.72,1.73,1.61,1.61,114000
0205,20091008,0.19,0.205,0.19,0.205,1834000
0207,20091008,0.93,0.94,0.85,0.92,162000
0208,20091008,1.42,1.42,1.38,1.39,4460000
0209,20091008,0.56,0.56,0.55,0.55,574000
0210,20091008,5.80,5.90,5.70,5.87,4511200
0211,20091008,0.016,0.016,0.016,0.016,0
0212,20091008,10.40,10.40,10.40,10.40,4000
0213,20091008,0.42,0.43,0.41,0.42,294000
0214,20091008,0.84,0.90,0.84,0.86,743612
0215,20091008,1.34,1.35,1.32,1.33,1824585
0216,20091008,0.96,0.97,0.96,0.97,36000
0217,20091008,0.56,0.57,0.55,0.56,1008000
0218,20091008,3.72,3.77,3.68,3.76,1285000
0219,20091008,0.69,0.73,0.69,0.73,504000
0220,20091008,4.38,4.44,4.35,4.41,1060000
0221,20091008,0.246,0.246,0.235,0.236,5696000
0222,20091008,3.32,3.36,3.31,3.33,560000
0223,20091008,0.435,0.435,0.435,0.435,0
0224,20091008,0.53,0.53,0.53,0.53,0
0225,20091008,4.38,4.38,4.38,4.38,0
0226,20091008,2.65,2.65,2.60,2.62,239000
0227,20091008,1.07,1.08,1.05,1.08,4256000
0228,20091008,0.445,0.445,0.42,0.43,41832000
0229,20091008,0.60,0.61,0.60,0.61,286000
0230,20091008,2.00,2.00,1.95,1.96,1873000
0231,20091008,0.138,0.147,0.138,0.147,425018
0232,20091008,0.275,0.275,0.265,0.275,18816000
0233,20091008,0.83,0.83,0.81,0.83,16210000
0234,20091008,0.13,0.13,0.129,0.13,2376800
0235,20091008,0.36,0.36,0.325,0.345,94290000
0236,20091008,1.12,1.12,1.12,1.12,0
0237,20091008,4.11,4.11,4.11,4.11,0
0239,20091008,1.41,1.41,1.41,1.41,0
0240,20091008,0.265,0.27,0.265,0.265,150000
0241,20091008,0.215,0.215,0.215,0.215,1636000
0242,20091008,6.10,6.20,5.91,6.17,10506337
0243,20091008,0.305,0.305,0.29,0.29,295817
0244,20091008,0.28,0.28,0.25,0.265,149000
0245,20091008,0.102,0.103,0.10,0.102,6615000
0246,20091008,10.76,10.94,10.36,10.90,15154000
0247,20091008,31.00,31.00,31.00,31.00,0
0248,20091008,0.23,0.248,0.23,0.248,124000
0250,20091008,0.04,0.045,0.04,0.044,1020000
0251,20091008,3.42,3.49,3.42,3.49,20000
0252,20091008,1.75,1.75,1.75,1.75,0
0253,20091008,0.83,0.83,0.83,0.83,0
0254,20091008,0.19,0.19,0.18,0.18,1190000
0255,20091008,3.37,3.40,3.37,3.40,34000
0256,20091008,0.84,0.84,0.81,0.83,8469000
0257,20091008,3.26,3.29,3.16,3.19,8405000
0258,20091008,3.42,3.47,3.41,3.47,179723
0259,20091008,0.58,0.58,0.58,0.58,0
0260,20091008,0.255,0.26,0.25,0.255,2780000
0261,20091008,0.01,0.01,0.01,0.01,4000000
0262,20091008,0.48,0.50,0.48,0.48,233000
0263,20091008,0.18,0.194,0.177,0.185,43544000
0264,20091008,0.47,0.48,0.45,0.45,1636000
0265,20091008,0.40,0.435,0.395,0.435,145000
0266,20091008,6.40,6.40,6.36,6.40,24968
0267,20091008,21.15,21.20,20.30,21.20,8302246
0268,20091008,1.39,1.43,1.36,1.42,7036000
0269,20091008,0.132,0.134,0.13,0.133,5100000
0270,20091008,3.91,3.96,3.87,3.95,5859486
0271,20091008,0.59,0.59,0.59,0.59,100000
0272,20091008,4.60,4.60,4.51,4.56,9885650
0273,20091008,1.09,1.10,1.06,1.06,7050912
0274,20091008,0.29,0.305,0.285,0.305,26812000
0275,20091008,0.465,0.47,0.465,0.47,837528
0276,20091008,2.80,2.80,2.74,2.77,3325000
0277,20091008,3.45,3.45,3.45,3.45,0
0278,20091008,2.30,2.30,2.30,2.30,0
0279,20091008,1.04,1.11,1.01,1.04,4243600
0280,20091008,0.80,0.80,0.78,0.79,562000
0281,20091008,0.30,0.30,0.285,0.29,4572000
0282,20091008,0.99,1.00,0.98,0.99,200000
0283,20091008,3.05,3.07,3.05,3.07,78000
0285,20091008,4.50,4.50,4.38,4.39,2625000
0286,20091008,0.32,0.32,0.31,0.315,2290000
0287,20091008,3.40,3.40,3.40,3.40,0
0288,20091008,0.69,0.77,0.68,0.75,3755000
0289,20091008,10.40,10.40,10.34,10.40,9000
0290,20091008,0.39,0.40,0.385,0.385,3374000
0291,20091008,24.00,24.20,23.10,23.55,2074738
0292,20091008,0.395,0.405,0.395,0.405,177567
0293,20091008,12.70,12.80,12.50,12.66,2245784
0294,20091008,1.49,1.50,1.49,1.50,70000
0295,20091008,0.043,0.044,0.042,0.042,19028000
0296,20091008,0.89,0.90,0.88,0.90,515000
0297,20091008,3.58,3.60,3.49,3.54,6575000
0298,20091008,0.385,0.385,0.38,0.38,271811
0299,20091008,0.86,0.93,0.86,0.91,6342000
0300,20091008,6.45,6.50,6.28,6.30,453000
0302,20091008,76.20,76.55,75.00,76.25,270500
0303,20091008,66.60,67.20,66.60,67.20,190000
0304,20091008,1.50,1.50,1.50,1.50,0
0305,20091008,0.82,0.85,0.82,0.85,280000
0306,20091008,1.07,1.07,1.07,1.07,0
0307,20091008,0.12,0.138,0.117,0.128,21045200
0308,20091008,1.56,1.60,1.55,1.59,15825085
0309,20091008,0.255,0.26,0.255,0.26,544000
0310,20091008,0.83,0.86,0.83,0.86,70000
0311,20091008,0.70,0.72,0.70,0.72,153000
0313,20091008,0.405,0.415,0.40,0.405,7414000
0315,20091008,6.12,6.12,5.98,5.98,517500
0316,20091008,41.55,41.70,40.60,41.40,1759364
0317,20091008,14.90,15.20,14.62,14.96,730000
0318,20091008,0.134,0.149,0.134,0.147,59060000
0319,20091008,1.57,1.58,1.55,1.58,240000
0320,20091008,0.60,0.60,0.60,0.60,0
0321,20091008,7.20,7.30,7.05,7.10,2196000
0322,20091008,16.00,16.26,16.00,16.16,11312000
0323,20091008,4.88,4.90,4.71,4.78,28686000
0326,20091008,0.184,0.187,0.183,0.187,8110000
0328,20091008,2.49,2.49,2.48,2.49,72000
0329,20091008,0.15,0.15,0.15,0.15,54000
0330,20091008,51.80,51.80,50.65,51.50,5047641
0332,20091008,0.111,0.114,0.111,0.114,1356000
0333,20091008,0.42,0.425,0.41,0.42,2136000
0334,20091008,0.27,0.27,0.25,0.25,854000
0335,20091008,0.95,0.98,0.95,0.98,344000
0336,20091008,7.78,7.89,7.70,7.80,172283504
0337,20091008,4.06,4.32,4.06,4.22,2152000
0338,20091008,3.24,3.27,3.20,3.24,23958040
0339,20091008,0.39,0.39,0.39,0.39,0
0340,20091008,0.325,0.325,0.315,0.32,9004000
0341,20091008,17.74,17.76,17.50,17.74,372000
0342,20091008,1.04,1.08,1.03,1.05,8437620
0343,20091008,0.37,0.39,0.37,0.39,152600
0345,20091008,4.75,4.75,4.66,4.69,858000
0346,20091008,0.64,0.64,0.62,0.63,5460000
0347,20091008,15.50,15.68,15.04,15.24,12166650
0348,20091008,0.196,0.207,0.192,0.20,4560000
0349,20091008,17.90,17.94,17.30,17.66,1204000
0350,20091008,2.37,2.37,2.30,2.34,324000
0351,20091008,0.157,0.157,0.157,0.157,0
0352,20091008,0.345,0.345,0.345,0.345,0
0353,20091008,0.127,0.127,0.127,0.127,0
0355,20091008,0.42,0.425,0.415,0.42,933000
0356,20091008,0.48,0.48,0.48,0.48,0
0357,20091008,5.80,5.80,5.80,5.79,13000
0358,20091008,18.40,18.52,18.22,18.44,18232884
0359,20091008,0.66,0.68,0.66,0.68,288000
0360,20091008,1.90,1.90,1.80,1.87,252000
0361,20091008,0.37,0.37,0.36,0.37,390000
0362,20091008,0.179,0.181,0.177,0.18,10620000
0363,20091008,37.55,38.00,37.30,37.60,1136000
0364,20091008,0.315,0.315,0.305,0.315,1720000
0365,20091008,0.183,0.183,0.183,0.188,20000
0366,20091008,3.89,3.94,3.88,3.91,140000
0367,20091008,0.62,0.62,0.61,0.61,28027
0368,20091008,3.54,3.63,3.51,3.62,15371500
0369,20091008,2.06,2.13,2.06,2.08,486000
0370,20091008,0.039,0.039,0.039,0.039,0
0371,20091008,1.59,1.64,1.57,1.61,18960000
0372,20091008,0.43,0.43,0.43,0.43,906000
0373,20091008,18.40,18.40,18.40,18.40,2000
0374,20091008,1.80,1.85,1.80,1.80,868000
0375,20091008,5.08,5.08,5.08,5.08,0
0376,20091008,0.10,0.10,0.10,0.10,0
0377,20091008,0.80,0.80,0.80,0.80,0
0378,20091008,1.70,1.70,1.70,1.70,40000
0379,20091008,0.31,0.325,0.305,0.32,5490000
0380,20091008,0.055,0.057,0.055,0.055,10820000
0381,20091008,0.265,0.265,0.255,0.265,13700000
0382,20091008,0.28,0.28,0.265,0.275,4920000
0383,20091008,1.26,1.26,1.26,1.26,4000
0384,20091008,2.63,2.63,2.55,2.60,5700000
0385,20091008,0.35,0.36,0.345,0.35,742160
0386,20091008,6.78,6.85,6.74,6.83,69141936
0387,20091008,0.53,0.54,0.53,0.54,216000
0388,20091008,141.50,142.00,139.50,141.60,5103290
0390,20091008,6.64,6.74,6.60,6.63,23975228
0391,20091008,0.43,0.43,0.41,0.42,1706500
0392,20091008,41.55,42.50,41.45,42.50,2343763
0393,20091008,2.60,2.65,2.54,2.60,2062000
0395,20091008,11.20,11.20,9.93,10.56,3602400
0396,20091008,1.20,1.20,1.20,1.20,128000
0397,20091008,0.455,0.46,0.435,0.445,6924428
0398,20091008,1.44,1.44,1.42,1.42,1118000
0399,20091008,0.40,0.405,0.40,0.405,2480800
0402,20091008,0.335,0.34,0.325,0.325,450000
0403,20091008,0.58,0.60,0.58,0.59,22000
0404,20091008,0.75,0.75,0.75,0.75,200000
0405,20091008,2.90,2.91,2.89,2.91,476000
0406,20091008,1.05,1.10,1.05,1.06,160000
0408,20091008,4.53,4.56,4.53,4.56,120000
0409,20091008,0.475,0.475,0.475,0.475,0
0410,20091008,4.31,4.37,4.30,4.36,4753000
0411,20091008,4.13,4.13,4.13,4.13,20000
0412,20091008,0.45,0.46,0.44,0.445,8527900
0413,20091008,0.325,0.35,0.31,0.35,994600
0416,20091008,3.36,3.36,3.36,3.36,0
0417,20091008,2.10,2.12,2.10,2.10,16000
0418,20091008,0.32,0.345,0.315,0.34,1546000
0419,20091008,0.043,0.044,0.043,0.044,13300000
0420,20091008,0.93,0.94,0.93,0.94,1386000
0422,20091008,1.55,1.57,1.51,1.57,1672000
0423,20091008,1.60,1.62,1.60,1.61,184000
0425,20091008,7.80,7.85,7.54,7.63,1598247
0426,20091008,0.215,0.215,0.213,0.213,748000
0428,20091008,5.10,5.12,5.07,5.12,598000
0430,20091008,0.10,0.102,0.098,0.098,124000
0431,20091008,0.39,0.39,0.39,0.39,0
0432,20091008,2.05,2.08,2.04,2.06,1818000
0433,20091008,0.54,0.54,0.52,0.53,6596250
0435,20091008,1.82,1.89,1.82,1.84,2937000
0438,20091008,0.50,0.51,0.50,0.50,968000
0439,20091008,0.025,0.025,0.025,0.025,0
0440,20091008,45.00,45.10,43.75,44.15,616400
0444,20091008,0.72,0.72,0.72,0.72,0
0448,20091008,0.45,0.45,0.45,0.45,224000
0449,20091008,3.65,3.75,3.59,3.70,608000
0450,20091008,2.14,2.18,2.13,2.14,4630120
0451,20091008,1.55,1.55,1.55,1.55,0
0455,20091008,0.51,0.51,0.51,0.51,0
0456,20091008,0.265,0.265,0.265,0.265,0
0457,20091008,0.73,0.73,0.73,0.73,0
0458,20091008,1.41,1.41,1.41,1.43,24000
0462,20091008,0.85,0.85,0.78,0.82,4624000
0464,20091008,0.405,0.41,0.40,0.40,1592000
0467,20091008,0.40,0.41,0.385,0.395,798000
0469,20091008,0.20,0.20,0.20,0.20,820000
0471,20091008,0.127,0.13,0.127,0.129,8050000
0472,20091008,0.46,0.46,0.46,0.46,0
0474,20091008,1.02,1.12,1.02,1.05,12028000
0475,20091008,0.47,0.47,0.47,0.47,50000
0476,20091008,0.47,0.485,0.47,0.48,183000
0477,20091008,0.88,0.90,0.88,0.89,232000
0479,20091008,0.025,0.025,0.025,0.025,0
0480,20091008,3.24,3.28,3.13,3.18,712000
0482,20091008,1.15,1.20,1.15,1.20,56000
0483,20091008,1.44,1.44,1.44,1.44,0
0485,20091008,0.29,0.29,0.28,0.285,3160000
0487,20091008,0.33,0.34,0.32,0.325,3956000
0488,20091008,0.131,0.132,0.129,0.131,7618400
0489,20091008,8.53,8.80,8.50,8.78,17971656
0491,20091008,0.039,0.04,0.038,0.039,3374000
0493,20091008,2.25,2.27,2.17,2.23,47059748
0494,20091008,32.00,32.00,30.90,31.45,8927375
0495,20091008,0.20,0.20,0.19,0.19,220000
0496,20091008,1.46,1.52,1.46,1.51,363000
0497,20091008,0.201,0.208,0.197,0.207,32040000
0498,20091008,0.37,0.37,0.36,0.36,23647102
0499,20091008,1.05,1.06,1.05,1.06,6000
0500,20091008,0.66,0.67,0.65,0.66,1620647
0501,20091008,0.00,0.00,0.00,0.00,0
0502,20091008,0.58,0.58,0.58,0.58,0
0504,20091008,0.041,0.042,0.041,0.042,1217428
0505,20091008,1.17,1.17,1.13,1.14,301000
0506,20091008,5.39,5.39,5.22,5.27,2832000
0508,20091008,1.35,1.35,1.35,1.35,40000
0509,20091008,0.28,0.30,0.28,0.28,650000
0511,20091008,34.00,34.10,33.45,33.50,223084
0512,20091008,0.60,0.60,0.55,0.60,920000
0513,20091008,1.44,1.51,1.38,1.50,1009000
0515,20091008,1.66,1.66,1.50,1.60,6744000
0516,20091008,0.18,0.184,0.18,0.184,202000
0517,20091008,3.42,3.43,3.31,3.36,1056000
0518,20091008,1.40,1.40,1.37,1.37,648000
0519,20091008,0.29,0.30,0.285,0.29,1920000
0521,20091008,0.51,0.54,0.51,0.53,1292000
0522,20091008,57.05,57.05,54.30,55.15,423600
0524,20091008,0.42,0.42,0.42,0.42,0
0525,20091008,3.17,3.17,3.12,3.15,1678365
0526,20091008,0.194,0.194,0.194,0.194,0
0527,20091008,0.39,0.405,0.39,0.405,300000
0528,20091008,0.35,0.35,0.35,0.35,62000
0528,20091008,0.35,0.35,0.35,0.35,62000
0529,20091008,1.14,1.15,1.10,1.10,2574000
0530,20091008,1.11,1.26,1.10,1.24,5877688
0531,20091008,1.50,1.51,1.50,1.51,147000
0532,20091008,0.73,0.73,0.73,0.73,0
0533,20091008,1.98,1.98,1.90,1.91,632000
0535,20091008,0.126,0.13,0.121,0.126,1820000
0536,20091008,0.91,0.91,0.89,0.91,220000
0538,20091008,6.90,6.95,6.84,6.94,1111000
0539,20091008,1.15,1.15,1.14,1.14,478000
0542,20091008,0.074,0.079,0.071,0.078,2298000
0543,20091008,1.80,1.82,1.78,1.80,349000
0544,20091008,0.041,0.042,0.04,0.04,19580000
0546,20091008,2.86,2.90,2.84,2.87,926000
0547,20091008,0.225,0.235,0.215,0.218,28390000
0548,20091008,3.84,3.84,3.75,3.82,552000
0549,20091008,0.68,0.71,0.68,0.68,1466000
0550,20091008,0.96,0.96,0.96,0.96,0
0551,20091008,22.20,23.40,22.05,22.85,4699107
0552,20091008,4.37,4.37,4.27,4.32,14306000
0553,20091008,1.90,1.95,1.90,1.94,86000
0554,20091008,0.29,0.29,0.29,0.29,90000
0555,20091008,0.75,0.76,0.73,0.74,330134016
0556,20091008,1.15,1.19,1.11,1.18,188000
0557,20091008,0.58,0.60,0.58,0.60,5590
0558,20091008,0.83,0.86,0.80,0.84,590000
0559,20091008,0.31,0.315,0.31,0.31,1344000
0560,20091008,1.16,1.17,1.14,1.16,336000
0563,20091008,4.95,4.95,4.95,4.95,0
0565,20091008,0.221,0.233,0.22,0.231,970000
0566,20091008,4.52,4.59,4.01,4.14,7525600
0567,20091008,0.51,0.51,0.50,0.50,218000
0568,20091008,0.78,0.83,0.78,0.81,14303800
0568,20091008,0.78,0.83,0.78,0.81,14303800
0569,20091008,4.37,4.38,4.30,4.30,260000
0570,20091008,0.73,0.73,0.73,0.73,0
0571,20091008,1.20,1.20,1.17,1.19,398000
0572,20091008,0.29,0.29,0.29,0.29,0
0573,20091008,2.77,2.78,2.72,2.75,160000
0575,20091008,0.233,0.235,0.23,0.235,4630000
0576,20091008,7.15,7.16,6.90,7.01,9765014
0577,20091008,0.60,0.60,0.58,0.58,26491
0578,20091008,0.57,0.57,0.55,0.55,1242000
0581,20091008,2.22,2.27,2.18,2.22,156000
0582,20091008,1.48,1.49,1.48,1.49,65000
0583,20091008,1.26,1.26,1.26,1.26,74000
0585,20091008,0.455,0.455,0.435,0.435,53205024
0586,20091008,0.00,0.00,0.00,0.00,0
0587,20091008,1.24,1.26,1.24,1.26,536000
0588,20091008,2.76,2.78,2.67,2.73,2576000
0589,20091008,20.00,20.00,19.66,19.72,2503500
0590,20091008,4.10,4.26,4.08,4.18,886000
0592,20091008,0.395,0.395,0.385,0.39,998000
0593,20091008,3.95,3.95,3.95,3.95,6000
0595,20091008,0.475,0.51,0.475,0.50,1022000
0597,20091008,0.192,0.192,0.189,0.191,18405252
0598,20091008,1.94,1.98,1.88,1.98,3952000
0599,20091008,0.70,0.70,0.70,0.70,52000
0600,20091008,0.218,0.218,0.21,0.212,990000
0601,20091008,0.31,0.31,0.295,0.31,1828000
0602,20091008,0.35,0.35,0.35,0.35,100000
0603,20091008,0.50,0.51,0.495,0.50,1881600
0604,20091008,3.10,3.18,3.09,3.16,9807115
0605,20091008,0.35,0.35,0.34,0.34,404000
0606,20091008,7.09,7.14,6.83,7.13,8051978
0607,20091008,0.48,0.48,0.48,0.48,0
0608,20091008,1.75,1.80,1.75,1.80,3269000
0609,20091008,0.52,0.52,0.49,0.49,292000
0610,20091008,1.45,1.47,1.44,1.46,202000
0611,20091008,1.22,1.29,1.22,1.28,6490000
0612,20091008,0.10,0.10,0.10,0.10,148000
0613,20091008,0.094,0.097,0.094,0.097,4602000
0616,20091008,0.057,0.059,0.051,0.056,24681800
0617,20091008,1.90,1.92,1.88,1.92,467100
0618,20091008,0.226,0.236,0.226,0.236,922000
0619,20091008,0.081,0.081,0.08,0.081,1850000
0620,20091008,0.039,0.04,0.038,0.039,4560000
0621,20091008,1.88,2.05,1.87,1.95,1574900
0622,20091008,0.11,0.112,0.109,0.109,7271915
0623,20091008,1.50,1.52,1.49,1.50,1740000
0625,20091008,2.85,2.90,2.85,2.87,367000
0626,20091008,3.93,3.98,3.93,3.95,214000
0627,20091008,0.014,0.014,0.014,0.014,0
0628,20091008,0.275,0.28,0.275,0.28,893600
0629,20091008,0.98,1.06,0.98,1.04,298000
0630,20091008,0.58,0.62,0.57,0.60,35306000
0632,20091008,0.53,0.53,0.53,0.53,162000
0633,20091008,1.70,1.70,1.65,1.66,4856000
0635,20091008,2.35,2.35,2.31,2.32,182600
0636,20091008,3.42,3.44,3.39,3.42,894000
0637,20091008,0.84,0.86,0.84,0.86,264000
0638,20091008,1.52,1.52,1.52,1.52,0
0639,20091008,5.46,5.48,5.31,5.36,12476279
0641,20091008,2.01,2.05,1.98,1.99,220000
0643,20091008,0.35,0.35,0.33,0.34,218000
0645,20091008,0.58,0.58,0.56,0.56,222000
0646,20091008,0.175,0.175,0.175,0.175,0
0647,20091008,0.153,0.156,0.147,0.156,740000
0648,20091008,0.06,0.06,0.059,0.059,8654000
0650,20091008,0.63,0.63,0.61,0.63,100000
0651,20091008,0.35,0.365,0.345,0.355,4730200
0653,20091008,5.40,5.49,5.30,5.43,215000
0655,20091008,0.65,0.65,0.64,0.65,228327
0656,20091008,5.31,5.49,5.30,5.48,6776500
0657,20091008,0.19,0.19,0.18,0.18,1330000
0658,20091008,17.48,17.48,16.56,16.64,3800950
0659,20091008,14.94,15.92,14.94,15.88,1588932
0660,20091008,0.175,0.175,0.175,0.172,30000
0661,20091008,0.76,0.78,0.74,0.78,8652000
0662,20091008,2.50,2.58,2.50,2.58,111000
0663,20091008,0.16,0.164,0.157,0.164,14500000
0665,20091008,3.02,3.08,2.98,3.00,3092609
0666,20091008,0.206,0.206,0.195,0.198,240000
0667,20091008,1.55,1.66,1.55,1.63,1226000
0668,20091008,1.49,1.49,1.42,1.45,70000
0669,20091008,6.25,6.31,6.00,6.19,8430500
0670,20091008,2.51,2.55,2.49,2.51,2683000
0672,20091008,3.17,3.18,3.00,3.08,1391000
0673,20091008,0.45,0.45,0.39,0.42,120000
0674,20091008,0.255,0.26,0.25,0.255,4812000
0675,20091008,0.295,0.295,0.295,0.295,0
0676,20091008,1.35,1.36,1.35,1.36,32000
0677,20091008,0.365,0.365,0.36,0.365,344000
0678,20091008,1.78,1.79,1.74,1.79,47000
0679,20091008,0.295,0.31,0.295,0.31,29000
0680,20091008,0.072,0.073,0.072,0.072,10577871
0681,20091008,0.246,0.246,0.245,0.245,980000
0682,20091008,4.81,4.84,4.69,4.70,11458280
0683,20091008,41.70,42.00,40.70,41.65,5340056
0684,20091008,1.50,1.55,1.48,1.50,164000
0685,20091008,1.18,1.18,1.18,1.18,0
0686,20091008,0.65,0.69,0.64,0.69,90000
0687,20091008,1.10,1.10,1.09,1.09,52000
0688,20091008,17.84,17.84,17.56,17.74,21395180
0689,20091008,0.28,0.29,0.28,0.285,7920000
0690,20091008,0.59,0.60,0.57,0.58,28978148
0691,20091008,5.95,6.03,5.93,6.01,6781000
0692,20091008,0.24,0.24,0.24,0.24,2000
0693,20091008,1.43,1.45,1.43,1.45,126000
0694,20091008,4.95,5.15,4.95,5.14,4858340
0696,20091008,5.90,6.06,5.82,6.01,538000
0697,20091008,1.36,1.36,1.31,1.34,20166000
0698,20091008,0.222,0.227,0.22,0.22,19900000
0700,20091008,128.90,131.80,128.00,130.50,5170844
0701,20091008,0.20,0.20,0.192,0.195,402000
0702,20091008,0.224,0.23,0.221,0.222,4855000
0703,20091008,0.50,0.55,0.48,0.52,5532000
0704,20091008,0.53,0.57,0.52,0.54,8896000
0705,20091008,2.10,2.29,2.10,2.20,708000
0706,20091008,0.38,0.39,0.375,0.385,2720000
0707,20091008,0.30,0.31,0.30,0.31,90000
0708,20091008,0.29,0.29,0.29,0.29,0
0709,20091008,2.01,2.01,1.95,2.00,812000
0710,20091008,2.27,2.30,2.25,2.28,1019000
0711,20091008,0.465,0.475,0.465,0.47,200000
0713,20091008,0.205,0.205,0.205,0.205,0
0715,20091008,0.56,0.56,0.55,0.56,1094000
0716,20091008,1.48,1.49,1.41,1.42,21976812
0717,20091008,0.405,0.405,0.40,0.405,630000
0718,20091008,0.395,0.41,0.395,0.40,1450000
0719,20091008,2.40,2.43,2.40,2.40,141000
0720,20091008,0.68,0.72,0.66,0.72,4551000
0721,20091008,0.117,0.12,0.107,0.115,5290000
0722,20091008,2.18,2.18,2.18,2.18,0
0723,20091008,0.093,0.094,0.087,0.09,121940000
0724,20091008,0.47,0.47,0.45,0.455,9420000
0725,20091008,0.64,0.64,0.64,0.64,0
0726,20091008,0.40,0.44,0.40,0.41,416000
0727,20091008,0.495,0.495,0.48,0.495,1450000
0728,20091008,3.76,3.81,3.72,3.79,69055000
0729,20091008,0.091,0.091,0.09,0.093,1540000
0730,20091008,0.405,0.43,0.405,0.43,584000
0731,20091008,0.75,0.76,0.75,0.76,596000
0732,20091008,8.44,8.44,8.31,8.31,78000
0733,20091008,2.17,2.20,2.16,2.20,598000
0735,20091008,0.435,0.44,0.405,0.415,50115000
0736,20091008,0.12,0.12,0.117,0.118,17345000
0737,20091008,4.66,4.71,4.65,4.70,1192700
0738,20091008,1.03,1.09,1.03,1.07,1228000
0739,20091008,2.03,2.12,2.01,2.12,4763000
0743,20091008,4.95,4.95,4.87,4.93,3029000
0745,20091008,0.155,0.158,0.155,0.156,1408000
0746,20091008,1.88,1.90,1.87,1.90,666000
0747,20091008,0.60,0.60,0.60,0.60,0
0749,20091008,0.125,0.125,0.125,0.125,0
0750,20091008,3.24,3.24,3.07,3.15,5911000
0751,20091008,4.00,4.07,3.95,4.00,11050052
0752,20091008,1.28,1.33,1.28,1.33,1875049
0753,20091008,4.62,4.71,4.56,4.69,14721075
0754,20091008,14.28,14.26,13.90,14.02,6284400
0755,20091008,0.315,0.32,0.315,0.32,7575000
0756,20091008,0.90,0.90,0.90,0.90,0
0757,20091008,1.95,1.95,1.85,1.88,1647000
0758,20091008,0.235,0.235,0.235,0.235,138000
0759,20091008,0.18,0.18,0.18,0.18,0
0760,20091008,0.52,0.53,0.51,0.53,2880000
0761,20091008,0.181,0.184,0.172,0.18,4806000
0762,20091008,11.14,11.26,11.04,11.22,23853052
0763,20091008,41.60,43.80,41.25,43.45,2200968
0764,20091008,0.55,0.55,0.55,0.55,12000
0765,20091008,0.57,0.57,0.54,0.57,872000
0766,20091008,0.275,0.285,0.27,0.28,9140000
0767,20091008,0.16,0.17,0.16,0.17,3100000
0768,20091008,0.069,0.069,0.069,0.069,0
0769,20091008,1.75,1.78,1.70,1.77,7300000
0770,20091008,1.48,1.48,1.48,1.48,0
0771,20091008,1.53,1.56,1.45,1.52,568000
0773,20091008,8.81,9.45,8.81,9.44,21778300
0789,20091008,0.66,0.66,0.64,0.66,1574000
0794,20091008,1.20,1.21,1.20,1.21,4000
0800,20091008,3.32,3.34,3.21,3.24,1410000
0802,20091008,10.18,10.30,9.99,10.24,536220
0806,20091008,3.28,3.34,3.27,3.28,789000
0808,20091008,1.34,1.34,1.32,1.33,1022374
0809,20091008,1.95,1.97,1.92,1.94,1476000
0810,20091008,0.209,0.209,0.197,0.208,1870000
0811,20091008,2.87,2.88,2.82,2.84,1079000
0812,20091008,0.395,0.42,0.395,0.41,674000
0813,20091008,14.58,14.74,14.02,14.68,16148216
0814,20091008,4.90,5.09,4.90,5.05,720000
0817,20091008,2.30,2.32,2.28,2.31,5598379
0818,20091008,2.01,2.02,1.99,2.00,1644000
0819,20091008,3.75,3.95,3.66,3.79,161257424
0820,20091008,7.20,7.64,7.20,7.59,3221000
0822,20091008,0.455,0.46,0.45,0.45,392000
0823,20091008,17.30,17.42,17.20,17.30,5881197
0825,20091008,6.45,6.65,6.24,6.51,4799000
0826,20091008,2.28,2.30,2.11,2.30,192000
0828,20091008,1.73,1.73,1.70,1.70,304500
0832,20091008,2.24,2.29,2.23,2.25,2884000
0833,20091008,0.64,0.64,0.61,0.61,262000
0834,20091008,1.47,1.47,1.45,1.45,52000
0835,20091008,0.355,0.355,0.355,0.355,0
0836,20091008,18.16,18.16,17.62,17.92,8013621
0838,20091008,0.93,0.94,0.90,0.92,2278000
0840,20091008,0.71,0.73,0.71,0.73,54000
0841,20091008,1.70,1.70,1.64,1.67,1430000
0845,20091008,3.80,3.81,3.66,3.69,67320624
0848,20091008,2.00,2.00,1.96,1.97,3792000
0850,20091008,0.375,0.38,0.37,0.38,18946000
0851,20091008,1.69,1.70,1.66,1.66,60000
0852,20091008,1.93,1.93,1.85,1.87,5496000
0855,20091008,2.45,2.47,2.39,2.39,2656000
0856,20091008,1.38,1.39,1.36,1.39,2688000
0857,20091008,9.32,9.35,9.22,9.33,84012896
0858,20091008,1.97,1.97,1.97,1.97,0
0859,20091008,0.46,0.46,0.46,0.46,0
0860,20091008,0.84,0.88,0.83,0.85,4840299
0861,20091008,8.20,8.21,8.07,8.13,2402400
0862,20091008,3.90,3.90,3.90,3.90,0
0866,20091008,2.05,2.05,1.97,2.01,2488000
0868,20091008,5.70,5.75,5.61,5.67,3927000
0869,20091008,0.213,0.215,0.212,0.215,351800
0870,20091008,0.65,0.65,0.65,0.65,0
0874,20091008,3.72,3.79,3.70,3.72,2840000
0875,20091008,0.043,0.043,0.043,0.043,0
0876,20091008,0.53,0.95,0.53,0.70,10485211
0878,20091008,4.41,4.50,4.35,4.40,332000
0880,20091008,4.62,4.80,4.60,4.80,32799000
0882,20091008,4.32,4.35,4.26,4.32,2496000
0883,20091008,10.96,11.04,10.82,11.02,56418804
0885,20091008,0.112,0.113,0.108,0.11,50758248
0886,20091008,2.05,2.16,2.05,2.11,7257000
0887,20091008,0.28,0.29,0.28,0.29,3970000
0888,20091008,0.63,0.63,0.63,0.63,100476
0889,20091008,0.98,0.99,0.98,0.99,32000
0893,20091008,3.57,3.74,3.45,3.68,418779008
0894,20091008,1.96,2.04,1.90,1.96,630000
0896,20091008,0.76,0.76,0.75,0.77,54000
0897,20091008,0.102,0.103,0.10,0.102,42324000
0898,20091008,0.15,0.15,0.146,0.15,500000
0899,20091008,0.235,0.235,0.228,0.229,1820000
0900,20091008,6.45,6.45,6.43,6.47,26000
0901,20091008,0.063,0.064,0.062,0.064,3945000
0902,20091008,5.20,5.25,5.17,5.21,41967956
0903,20091008,4.70,4.85,4.70,4.77,3840000
0904,20091008,6.64,6.85,6.64,6.84,4020000
0905,20091008,0.13,0.13,0.13,0.13,0
0906,20091008,0.00,0.00,0.00,0.00,0
0907,20091008,0.68,0.68,0.68,0.68,0
0908,20091008,0.69,0.73,0.69,0.72,2714000
0909,20091008,0.58,0.59,0.57,0.58,1148000
0910,20091008,0.295,0.295,0.285,0.295,14680000
0912,20091008,0.64,0.64,0.64,0.64,186000
0913,20091008,0.37,0.37,0.37,0.37,30000
0914,20091008,55.35,55.95,54.10,55.75,2115916
0915,20091008,0.50,0.50,0.49,0.50,272000
0917,20091008,4.11,4.15,3.96,4.12,5116850
0918,20091008,0.172,0.173,0.172,0.172,2542000
0919,20091008,0.78,0.80,0.78,0.78,500000
0921,20091008,1.82,1.86,1.79,1.83,2438000
0922,20091008,0.55,0.56,0.54,0.55,10600000
0925,20091008,0.72,0.75,0.71,0.75,2784000
0927,20091008,1.59,1.60,1.56,1.60,50000
0928,20091008,0.40,0.40,0.40,0.40,0
0929,20091008,0.51,0.51,0.495,0.50,215000
0931,20091008,0.375,0.38,0.375,0.375,2450000
0933,20091008,4.40,4.49,4.32,4.40,4262000
0934,20091008,2.66,2.66,2.56,2.61,109000
0938,20091008,0.45,0.47,0.45,0.47,412000
0939,20091008,6.50,6.55,6.48,6.50,287558144
0941,20091008,78.00,78.50,77.40,78.15,18966024
0943,20091008,0.09,0.09,0.085,0.087,43294000
0945,20091008,163.30,166.10,162.10,166.00,588041
0952,20091008,0.335,0.34,0.335,0.34,290000
0959,20091008,0.237,0.237,0.228,0.233,5384000
0963,20091008,1.70,1.70,1.70,1.70,0
0966,20091008,23.00,24.60,23.00,24.25,6613798
0968,20091008,3.81,4.09,3.80,4.04,1905000
0969,20091008,0.68,0.68,0.68,0.68,20000
0970,20091008,0.39,0.39,0.385,0.39,1312000
0978,20091008,0.187,0.19,0.187,0.188,162000
0979,20091008,0.63,0.64,0.61,0.63,152000
0980,20091008,17.40,17.40,16.80,16.86,242000
0981,20091008,0.365,0.365,0.35,0.355,24375000
0982,20091008,5.50,5.56,5.50,5.55,8000
0983,20091008,11.10,11.10,10.88,10.98,1234000
0984,20091008,13.30,13.30,13.30,13.30,0
0985,20091008,0.247,0.247,0.24,0.245,1967002
0986,20091008,0.58,0.58,0.58,0.58,0
0987,20091008,0.485,0.495,0.485,0.495,50000
0988,20091008,1.11,1.13,1.08,1.10,6521480
0989,20091008,0.152,0.158,0.152,0.154,664000
0990,20091008,0.89,0.96,0.89,0.94,844900
0991,20091008,4.05,4.13,3.99,4.09,31172330
0992,20091008,4.01,4.07,3.91,4.07,82538728
0993,20091008,0.209,0.22,0.206,0.215,1696000
0995,20091008,4.60,4.70,4.58,4.65,2830000
0996,20091008,3.57,3.73,3.57,3.62,12949500
0997,20091008,1.60,1.60,1.60,1.60,0
0998,20091008,5.20,5.40,5.17,5.39,86071048
0999,20091008,0.82,0.83,0.81,0.82,4444000
1000,20091008,3.90,3.90,3.85,3.85,20000
1001,20091008,0.50,0.50,0.50,0.50,206000
1003,20091008,0.34,0.34,0.325,0.325,3480000
1004,20091008,2.41,2.41,2.41,2.39,330320
1005,20091008,1.20,1.20,1.15,1.20,338200
1008,20091008,4.00,4.20,4.00,4.15,20000
1010,20091008,0.32,0.32,0.32,0.32,0
1013,20091008,0.12,0.12,0.12,0.121,516000
1031,20091008,0.28,0.28,0.265,0.275,6182000
1033,20091008,1.92,1.93,1.88,1.91,6060000
1036,20091008,8.60,8.60,8.60,8.60,0
1037,20091008,0.475,0.49,0.475,0.485,200000
1038,20091008,28.20,28.30,28.00,28.30,1278249
1041,20091008,0.033,0.033,0.031,0.032,30444000
1043,20091008,10.60,11.50,10.32,11.34,1764000
1044,20091008,48.00,48.50,47.05,47.15,1353247
1045,20091008,1.62,1.63,1.60,1.62,308000
1046,20091008,0.08,0.08,0.079,0.081,500000
1047,20091008,0.395,0.40,0.345,0.345,100000
1049,20091008,1.57,1.66,1.57,1.65,11185
1050,20091008,0.56,0.56,0.56,0.56,0
1051,20091008,0.485,0.49,0.465,0.47,243713328
1052,20091008,2.89,2.89,2.84,2.86,618000
1053,20091008,3.12,3.12,3.05,3.11,1180000
1055,20091008,2.51,2.53,2.46,2.50,10302000
1058,20091008,0.32,0.32,0.32,0.32,50000
1059,20091008,0.195,0.195,0.194,0.194,600000
1060,20091008,0.42,0.42,0.395,0.405,3052000
1062,20091008,0.168,0.186,0.167,0.186,190000
1063,20091008,0.24,0.255,0.235,0.255,4548000
1064,20091008,0.68,0.68,0.68,0.68,0
1065,20091008,2.02,2.04,1.99,2.00,2168000
1068,20091008,17.20,17.20,16.70,16.90,7133792
1070,20091008,4.61,4.75,4.61,4.73,2989289
1071,20091008,2.71,2.71,2.66,2.66,7106000
1072,20091008,42.35,43.00,42.00,42.70,1288200
1073,20091008,0.80,0.81,0.80,0.80,40000
1076,20091008,0.295,0.295,0.295,0.295,0
1083,20091008,2.65,2.67,2.60,2.67,474380
1088,20091008,34.90,34.95,34.40,34.50,12267697
1093,20091008,4.45,4.49,4.33,4.35,5169741
1094,20091008,0.83,0.83,0.81,0.81,6420000
1097,20091008,0.96,0.97,0.96,0.97,14000
1098,20091008,5.92,5.95,5.86,5.95,140300
1099,20091008,20.30,20.65,19.96,20.10,8568200
1100,20091008,0.88,1.00,0.87,0.94,209800
1104,20091008,0.52,0.54,0.52,0.53,460000
1105,20091008,0.51,0.51,0.50,0.50,962000
1108,20091008,1.54,1.54,1.45,1.49,1476000
1109,20091008,18.18,18.36,17.62,18.00,10927363
1111,20091008,14.54,14.74,14.54,14.74,26000
1114,20091008,0.86,0.88,0.84,0.85,14540000
1116,20091008,0.81,0.81,0.78,0.80,292000
1118,20091008,0.32,0.34,0.32,0.32,660000
1120,20091008,2.80,2.81,2.80,2.81,90000
1122,20091008,1.44,1.45,1.40,1.43,5554000
1123,20091008,0.445,0.46,0.435,0.46,760000
1124,20091008,0.67,0.67,0.64,0.65,2708000
1125,20091008,0.248,0.255,0.245,0.25,1877000
1126,20091008,0.37,0.41,0.37,0.38,162000
1129,20091008,0.25,0.25,0.246,0.248,35136000
1130,20091008,0.15,0.153,0.144,0.148,90000000
1131,20091008,0.70,0.70,0.70,0.70,0
1132,20091008,6.25,6.25,5.65,5.80,112000
1133,20091008,7.78,7.78,7.60,7.63,6552000
1135,20091008,11.86,11.86,11.70,11.70,28500
1136,20091008,3.48,3.49,3.35,3.39,2676000
1137,20091008,2.75,2.82,2.74,2.80,1194093
1138,20091008,11.00,11.10,10.80,10.96,12338268
1139,20091008,0.149,0.149,0.149,0.149,0
1140,20091008,0.88,0.88,0.86,0.88,800000
1141,20091008,0.191,0.227,0.19,0.213,105680000
1142,20091008,0.043,0.043,0.04,0.041,67640000
1149,20091008,0.59,0.60,0.58,0.60,460000
1155,20091008,2.43,2.43,2.37,2.43,1982000
1159,20091008,0.155,0.156,0.155,0.156,252000
1160,20091008,0.40,0.40,0.40,0.40,100000
1161,20091008,1.79,1.80,1.79,1.79,120000
1163,20091008,0.67,0.67,0.63,0.65,7974000
1164,20091008,0.162,0.173,0.162,0.17,4180000
1166,20091008,0.136,0.143,0.135,0.141,1390000
1168,20091008,2.02,2.05,1.99,2.05,46471248
1169,20091008,1.75,1.76,1.70,1.74,2604391
1170,20091008,0.81,0.81,0.78,0.81,388000
1171,20091008,11.82,11.94,11.62,11.80,11683548
1172,20091008,0.208,0.214,0.208,0.213,1515000
1173,20091008,0.135,0.135,0.135,0.135,0
1174,20091008,1.35,1.36,1.33,1.33,2060000
1175,20091008,7.60,7.60,7.60,7.60,0
1176,20091008,1.61,1.67,1.61,1.66,4610000
1177,20091008,2.14,2.14,2.03,2.09,3330665
1179,20091008,0.00,0.00,0.00,0.00,0
1180,20091008,0.026,0.026,0.026,0.026,0
1182,20091008,0.092,0.092,0.086,0.089,1750000
1184,20091008,0.99,0.99,0.99,0.99,4000
1185,20091008,0.69,0.73,0.68,0.73,15508099
1186,20091008,11.00,11.18,10.90,11.08,21396908
1187,20091008,1.10,1.10,1.10,1.10,0
1188,20091008,0.28,0.29,0.246,0.25,66270000
1189,20091008,0.042,0.042,0.04,0.041,8270000
1191,20091008,0.157,0.166,0.157,0.16,3948000
1192,20091008,0.199,0.201,0.194,0.195,4560000
1193,20091008,6.91,7.04,6.88,6.89,1681000
1194,20091008,0.65,0.67,0.65,0.66,1626000
1195,20091008,0.40,0.40,0.40,0.40,392000
1196,20091008,0.365,0.375,0.365,0.375,54800
1198,20091008,1.03,1.03,1.03,1.03,0
1199,20091008,12.10,12.10,10.90,11.50,8299042
1200,20091008,6.86,6.88,6.59,6.63,5810000
1201,20091008,1.80,1.80,1.74,1.76,172000
1202,20091008,1.45,1.45,1.40,1.44,424000
1203,20091008,1.04,1.04,1.01,1.03,893800
1205,20091008,2.26,2.29,2.19,2.24,9591500
1207,20091008,0.80,0.81,0.78,0.80,24304000
1208,20091008,2.04,2.04,1.96,1.99,2088520
1211,20091008,68.00,68.45,66.85,68.20,9625150
1212,20091008,12.78,12.90,12.40,12.86,832000
1213,20091008,0.38,0.38,0.38,0.38,0
1215,20091008,0.33,0.335,0.315,0.32,45760000
1217,20091008,0.062,0.062,0.058,0.059,8664000
1218,20091008,0.24,0.24,0.24,0.24,0
1220,20091008,1.01,1.01,1.01,1.01,0
1221,20091008,2.31,2.39,2.31,2.38,21684
1222,20091008,0.164,0.165,0.161,0.162,4806352
1223,20091008,0.35,0.35,0.33,0.345,388000
1224,20091008,4.55,4.57,4.36,4.44,12681000
1225,20091008,0.71,0.74,0.71,0.74,1344000
1226,20091008,0.35,0.35,0.32,0.32,120000
1227,20091008,0.068,0.071,0.063,0.071,3136000
1228,20091008,0.031,0.031,0.029,0.031,91020000
1229,20091008,1.28,1.28,1.28,1.26,6000
1234,20091008,3.75,3.77,3.70,3.74,9576000
1313,20091008,3.83,3.86,3.78,3.85,78350000
1333,20091008,8.00,8.06,7.82,7.95,15106000
1338,20091008,3.18,3.20,3.14,3.18,5222000
1361,20091008,4.30,4.32,4.08,4.14,9717000
1368,20091008,4.06,4.06,3.91,3.98,3438500
1382,20091008,2.79,2.79,2.74,2.74,459000
1383,20091008,0.96,0.97,0.96,0.96,68000
1386,20091008,0.73,0.74,0.71,0.73,50000
1387,20091008,1.56,1.56,1.53,1.54,37010000
1388,20091008,3.71,3.82,3.71,3.80,290000
1389,20091008,2.25,2.44,2.25,2.40,30904000
1393,20091008,7.47,7.62,7.42,7.57,7710854
1398,20091008,6.04,6.08,5.99,6.07,198945152
1399,20091008,0.81,0.82,0.79,0.80,752000
1618,20091008,5.45,5.61,5.45,5.58,152693808
1668,20091008,1.55,1.56,1.52,1.54,59455380
1688,20091008,19.40,19.48,19.00,19.32,7621200
1717,20091008,4.15,5.26,4.14,5.10,258608704
1766,20091008,4.52,4.54,4.42,4.49,9882900
1800,20091008,9.06,9.18,9.03,9.17,21178346
1808,20091008,0.31,0.31,0.31,0.315,180000
1812,20091008,5.15,5.15,5.06,5.11,813500
1813,20091008,5.73,5.74,5.63,5.65,11920500
1818,20091008,15.40,15.40,14.80,14.98,10272000
1828,20091008,3.50,3.51,3.40,3.45,681000
1832,20091008,4.45,4.49,4.45,4.45,213000
1833,20091008,5.06,5.36,5.06,5.29,2815000
1836,20091008,14.00,14.26,13.98,13.98,502500
1838,20091008,2.41,2.41,2.35,2.37,1925000
1862,20091008,51.00,51.00,49.10,50.05,16759
1868,20091008,3.83,3.92,3.73,3.79,3450000
1880,20091008,7.95,8.02,7.86,7.98,15464520
1881,20091008,1.45,1.48,1.45,1.47,2989000
1882,20091008,3.12,3.12,3.10,3.12,442000
1883,20091008,2.24,2.24,2.15,2.21,520000
1886,20091008,5.10,5.15,4.97,5.04,2652000
1888,20091008,5.10,5.11,4.92,4.95,1120500
1889,20091008,0.71,0.72,0.70,0.70,1932500
1893,20091008,6.70,6.70,6.54,6.59,9596873
1898,20091008,10.70,10.80,10.44,10.76,18271860
1899,20091008,3.29,3.41,3.24,3.41,3523000
1919,20091008,10.40,10.64,10.34,10.46,99076808
1968,20091008,3.58,3.64,3.53,3.57,14759005
1991,20091008,0.70,0.72,0.70,0.72,60000
1997,20091008,2.58,2.68,2.52,2.64,3316000
2000,20091008,0.82,0.83,0.81,0.83,1448000
2002,20091008,1.93,1.93,1.88,1.90,572500
2005,20091008,1.00,1.00,0.94,0.98,20100000
2006,20091008,2.13,2.13,2.08,2.12,1904000
2007,20091008,3.04,3.07,3.01,3.07,14086132
2009,20091008,8.18,8.37,8.02,8.26,20055400
2018,20091008,8.80,8.90,8.54,8.89,2389000
2020,20091008,10.64,10.68,10.20,10.60,7038000
2028,20091008,0.69,0.69,0.69,0.69,50000
2038,20091008,5.49,5.49,5.31,5.34,7732862
2088,20091008,1.90,1.91,1.86,1.87,1221690
2168,20091008,7.10,7.99,7.09,7.84,243868000
2288,20091008,2.42,2.43,2.38,2.41,1690000
2300,20091008,3.15,3.19,3.12,3.16,1340847
2302,20091008,8.72,9.10,8.70,9.00,150000
2307,20091008,2.72,2.79,2.58,2.62,7278000
2309,20091008,0.405,0.41,0.39,0.39,15828000
2310,20091008,0.45,0.47,0.445,0.47,70000
2312,20091008,0.142,0.142,0.136,0.138,1469000
2313,20091008,8.43,8.90,8.03,8.75,3285000
2314,20091008,13.50,13.96,13.48,13.84,3516800
2317,20091008,0.64,0.64,0.64,0.64,52000
2319,20091008,20.80,20.80,20.10,20.30,6307896
2320,20091008,1.06,1.06,1.06,1.06,0
2322,20091008,0.149,0.149,0.149,0.149,0
2323,20091008,0.222,0.222,0.222,0.222,0
2324,20091008,0.32,0.32,0.31,0.31,1990000
2326,20091008,0.08,0.08,0.08,0.08,0
2327,20091008,0.214,0.214,0.213,0.213,360000
2328,20091008,5.76,5.78,5.64,5.78,19979924
2330,20091008,1.04,1.04,1.04,1.04,148000
2332,20091008,1.60,1.61,1.58,1.60,3388776
2333,20091008,7.01,7.20,6.94,7.08,2180500
2336,20091008,0.07,0.07,0.07,0.07,0
2337,20091008,2.38,2.39,2.26,2.37,2450000
2338,20091008,45.00,45.00,43.80,44.00,771508
2339,20091008,0.73,0.73,0.73,0.73,0
2340,20091008,0.80,0.80,0.80,0.80,4000
2341,20091008,1.78,1.90,1.78,1.89,338000
2342,20091008,7.70,8.05,7.64,8.03,10855000
2343,20091008,5.71,5.74,5.50,5.60,17949100
2345,20091008,1.32,1.32,1.30,1.31,1030000
2348,20091008,0.94,0.94,0.93,0.93,76000
2349,20091008,0.151,0.153,0.139,0.143,14796000
2355,20091008,5.87,5.92,5.75,5.92,218000
2356,20091008,10.40,10.56,10.40,10.44,1427200
2357,20091008,2.52,2.57,2.48,2.55,3152000
2358,20091008,0.94,0.94,0.94,0.94,0
2362,20091008,0.28,0.295,0.28,0.295,1315000
2366,20091008,1.57,1.57,1.54,1.55,1019805
2368,20091008,2.30,2.40,2.29,2.36,1301000
2369,20091008,0.94,0.94,0.89,0.91,7048000
2371,20091008,1.25,1.39,1.25,1.27,640000
2379,20091008,1.03,1.03,1.03,1.03,0
2380,20091008,2.26,2.28,2.23,2.26,1836000
2382,20091008,0.89,0.90,0.89,0.89,607000
2383,20091008,0.59,0.59,0.57,0.57,882000
2387,20091008,10.60,10.60,10.60,10.60,15000
2388,20091008,16.70,17.46,16.70,17.40,38755680
2389,20091008,0.235,0.245,0.23,0.231,1260000
2398,20091008,1.48,1.54,1.48,1.54,74000
2600,20091008,9.00,9.19,8.93,9.14,64263400
2618,20091008,1.03,1.03,1.03,1.03,93119
2626,20091008,2.35,2.38,2.24,2.27,12794000
2628,20091008,35.20,35.60,34.90,35.45,37363348
2633,20091008,1.50,1.50,1.50,1.50,0
2662,20091008,0.39,0.40,0.39,0.40,190000
2668,20091008,0.29,0.29,0.29,0.29,0
2678,20091008,0.82,0.85,0.80,0.85,1354000
2688,20091008,14.98,16.16,14.92,15.90,2774000
2689,20091008,10.00,10.34,9.90,10.34,12227415
2698,20091008,5.13,5.16,4.99,5.13,998500
2700,20091008,0.099,0.099,0.099,0.099,0
2722,20091008,1.34,1.34,1.32,1.33,7815000
2727,20091008,3.74,3.76,3.68,3.74,8167304
2728,20091008,0.76,0.76,0.76,0.76,152000
2777,20091008,15.06,15.16,14.70,15.10,11659556
2778,20091008,3.24,3.26,3.20,3.24,7091000
2788,20091008,2.10,2.10,2.01,2.02,2088000
2800,20091008,21.80,22.00,21.75,22.00,7128429
2801,20091008,21.00,21.10,20.75,21.00,467506
2823,20091008,13.88,13.90,13.68,13.82,67872856
2825,20091008,17.46,17.46,17.46,17.46,0
2827,20091008,34.40,34.60,33.90,34.10,759000
2833,20091008,216.60,217.80,215.60,217.60,43700
2836,20091008,16.00,16.24,16.00,16.18,767380
2848,20091008,340.60,340.60,340.60,340.60,0
2866,20091008,3.13,3.17,3.04,3.11,77013696
2868,20091008,3.05,3.25,3.02,3.24,9078445
2877,20091008,9.45,9.80,9.45,9.50,2813000
2878,20091008,0.75,0.76,0.74,0.75,23808000
2880,20091008,3.00,3.03,2.97,3.00,9060000
2882,20091008,1.64,1.73,1.64,1.70,11932000
2883,20091008,7.48,7.55,7.40,7.53,6390750
2888,20091008,189.50,193.20,189.50,193.00,631514
2889,20091008,1.44,1.46,1.40,1.46,2002000
2898,20091008,0.91,0.95,0.87,0.88,2750000
2899,20091008,8.38,8.40,8.16,8.39,40359960
3007,20091008,234.80,234.80,234.80,235.60,100
3015,20091008,849.50,849.50,849.50,849.50,0
3020,20091008,192.50,192.50,192.30,192.30,7650
3024,20091008,22.55,22.60,22.30,22.60,461200
3036,20091008,120.10,120.10,120.10,120.10,0
3087,20091008,416.00,418.40,415.00,418.20,1080
3300,20091008,1.30,1.30,1.30,1.30,10000
3303,20091008,0.83,0.83,0.83,0.83,252000
3308,20091008,14.00,14.14,13.46,13.90,2450266
3311,20091008,3.06,3.08,2.99,3.01,3449637
3313,20091008,2.35,2.39,2.28,2.35,4044000
3318,20091008,1.32,1.32,1.32,1.32,0
3322,20091008,0.92,0.93,0.91,0.93,814000
3323,20091008,18.30,18.38,17.94,18.22,3349340
3328,20091008,9.83,9.86,9.68,9.83,29792748
3330,20091008,3.15,3.20,3.07,3.13,3676000
3331,20091008,5.11,5.24,5.05,5.24,4682000
3335,20091008,0.67,0.68,0.63,0.68,684000
3336,20091008,6.02,6.02,5.61,5.94,19138000
3337,20091008,0.70,0.72,0.69,0.72,5166000
3339,20091008,4.39,4.47,4.37,4.43,7566000
3344,20091008,1.34,1.36,1.31,1.35,122000
3355,20091008,0.275,0.285,0.27,0.285,418000
3366,20091008,3.05,3.08,2.89,2.90,1042000
3368,20091008,12.32,12.66,11.98,12.64,7682015
3377,20091008,7.46,7.49,7.15,7.26,28387506
3378,20091008,1.45,1.45,1.40,1.42,2460000
3382,20091008,2.92,2.95,2.90,2.93,872000
3383,20091008,10.10,10.22,9.93,10.10,25883530
3389,20091008,2.30,2.52,2.30,2.44,26986000
3393,20091008,7.00,7.15,6.95,7.00,2848000
3398,20091008,1.17,1.19,1.15,1.15,58000
3399,20091008,1.82,1.82,1.79,1.79,280700
3800,20091008,2.03,2.07,2.01,2.04,19965000
3808,20091008,9.60,9.68,9.50,9.59,1874500
3813,20091008,1.24,1.26,1.23,1.26,3269000
3818,20091008,5.55,5.55,5.31,5.43,4400000
3823,20091008,0.23,0.24,0.23,0.24,14000
3828,20091008,1.22,1.23,1.21,1.23,129000
3833,20091008,4.16,4.18,4.11,4.18,1596000
3838,20091008,0.83,0.84,0.81,0.84,6027000
3868,20091008,2.95,3.02,2.82,3.00,5988000
3883,20091008,1.40,1.42,1.37,1.40,3365000
3888,20091008,7.39,7.75,7.39,7.73,12663000
3889,20091008,1.31,1.33,1.30,1.32,506000
3898,20091008,13.70,13.98,13.50,13.92,1277000
3899,20091008,2.94,3.02,2.93,2.94,120000
3900,20091008,11.40,11.40,10.98,11.16,1939000
3918,20091008,0.96,0.97,0.95,0.96,1652527
3928,20091008,16.20,16.52,16.20,16.50,135000
3933,20091008,3.03,3.05,3.02,3.04,740000
3938,20091008,0.55,0.56,0.54,0.55,1148000
3968,20091008,17.90,17.98,17.72,17.82,16799580
3983,20091008,4.33,4.33,4.22,4.26,7052086
3988,20091008,4.35,4.36,4.27,4.34,292649920
3989,20091008,1.81,1.95,1.79,1.95,11342000
3993,20091008,6.60,6.70,6.51,6.66,7174000
3998,20091008,1.28,1.30,1.26,1.28,8990000
3999,20091008,1.40,1.41,1.39,1.40,454000
8002,20091008,0.66,0.66,0.66,0.66,0
8003,20091008,0.249,0.25,0.245,0.245,1670000
8005,20091008,0.495,0.50,0.485,0.50,600000
8006,20091008,3.70,3.89,3.70,3.80,37300
8007,20091008,0.55,0.55,0.55,0.55,0
8008,20091008,0.90,0.91,0.89,0.91,616000
8009,20091008,0.95,0.95,0.95,0.95,0
8010,20091008,0.015,0.015,0.015,0.015,0
8011,20091008,0.067,0.068,0.067,0.068,640000
8013,20091008,0.131,0.151,0.131,0.133,62000
8015,20091008,0.74,0.74,0.74,0.74,0
8016,20091008,1.44,1.44,1.44,1.44,0
8017,20091008,0.23,0.255,0.23,0.245,16622000
8019,20091008,0.097,0.097,0.091,0.093,1880000
8021,20091008,0.179,0.179,0.179,0.179,90000
8022,20091008,0.44,0.455,0.435,0.435,5142000
8025,20091008,0.67,0.72,0.63,0.70,1056000
8026,20091008,0.29,0.33,0.29,0.33,78000
8028,20091008,0.084,0.085,0.083,0.087,470000
8029,20091008,0.93,0.96,0.90,0.90,955000
8032,20091008,0.158,0.162,0.155,0.161,3060000
8033,20091008,0.203,0.223,0.203,0.223,104000
8035,20091008,0.55,0.56,0.54,0.55,5756000
8037,20091008,0.185,0.185,0.185,0.185,15000
8041,20091008,0.24,0.24,0.24,0.24,132000
8042,20091008,0.00,0.00,0.00,0.00,0
8043,20091008,0.234,0.28,0.233,0.233,652000
8045,20091008,0.27,0.27,0.27,0.27,0
8046,20091008,0.63,0.65,0.62,0.64,4416000
8047,20091008,0.137,0.137,0.137,0.137,300000
8048,20091008,0.099,0.099,0.099,0.099,0
8049,20091008,0.315,0.335,0.315,0.33,132000
8050,20091008,0.22,0.22,0.22,0.219,2000
8051,20091008,0.19,0.20,0.181,0.20,288000
8052,20091008,2.03,2.03,2.03,2.03,0
8053,20091008,0.24,0.24,0.228,0.228,800000
8055,20091008,0.05,0.061,0.046,0.058,74912000
8058,20091008,3.84,3.95,3.84,3.93,92000
8060,20091008,0.11,0.115,0.11,0.115,450000
8061,20091008,0.077,0.077,0.077,0.077,102000
8063,20091008,0.67,0.68,0.66,0.68,30600
8065,20091008,0.445,0.445,0.445,0.445,0
8067,20091008,0.00,0.00,0.00,0.00,0
8068,20091008,0.094,0.095,0.093,0.095,640000
8069,20091008,11.52,11.64,11.40,11.58,126000
8070,20091008,0.51,0.54,0.50,0.54,2856000
8071,20091008,0.155,0.155,0.149,0.152,7620000
8075,20091008,0.155,0.165,0.14,0.163,19258000
8076,20091008,0.28,0.28,0.28,0.28,0
8078,20091008,0.71,0.71,0.71,0.71,0
8079,20091008,1.03,1.05,0.97,1.00,5280760
8080,20091008,0.80,0.80,0.80,0.80,0
8081,20091008,1.72,1.72,0.85,1.02,7295000
8082,20091008,0.13,0.13,0.13,0.13,0
8083,20091008,0.095,0.095,0.084,0.084,16000
8086,20091008,0.114,0.114,0.114,0.114,0
8088,20091008,0.181,0.181,0.181,0.181,0
8089,20091008,0.85,0.88,0.85,0.88,458000
8090,20091008,0.00,0.00,0.00,0.00,0
8091,20091008,0.17,0.17,0.17,0.17,300000
8092,20091008,0.063,0.063,0.063,0.063,0
8095,20091008,0.345,0.35,0.345,0.35,10000
8096,20091008,0.83,0.83,0.82,0.83,140000
8100,20091008,0.105,0.105,0.105,0.105,211189
8101,20091008,0.00,0.00,0.00,0.00,0
8102,20091008,0.78,0.88,0.78,0.86,724000
8103,20091008,0.27,0.27,0.27,0.27,0
8106,20091008,0.22,0.22,0.22,0.22,0
8108,20091008,0.124,0.127,0.124,0.125,1572000
8109,20091008,0.116,0.116,0.116,0.116,0
8110,20091008,0.108,0.108,0.108,0.108,0
8111,20091008,0.70,0.74,0.69,0.73,17140000
8112,20091008,0.76,0.76,0.76,0.76,0
8115,20091008,0.19,0.19,0.19,0.19,0
8116,20091008,0.325,0.325,0.315,0.32,28415000
8117,20091008,0.211,0.213,0.21,0.213,337218
8118,20091008,1.33,1.35,1.33,1.35,50000
8119,20091008,0.15,0.155,0.15,0.15,640000
8120,20091008,0.048,0.048,0.048,0.048,0
8123,20091008,0.21,0.225,0.21,0.225,708000
8126,20091008,0.216,0.216,0.216,0.216,0
8128,20091008,0.075,0.075,0.072,0.073,11320000
8129,20091008,0.081,0.083,0.081,0.082,4040000
8130,20091008,0.27,0.27,0.27,0.27,200000
8131,20091008,0.295,0.295,0.295,0.295,0
8136,20091008,0.42,0.425,0.41,0.425,20816000
8137,20091008,0.79,0.82,0.79,0.80,9680000
8139,20091008,0.113,0.113,0.113,0.113,0
8141,20091008,0.00,0.00,0.00,0.00,0
8143,20091008,0.05,0.05,0.05,0.05,60000
8148,20091008,0.31,0.31,0.31,0.31,0
8149,20091008,1.40,1.40,1.40,1.40,0
8150,20091008,0.08,0.08,0.08,0.08,0
8151,20091008,0.235,0.235,0.235,0.235,40000
8153,20091008,0.38,0.38,0.355,0.37,702000
8155,20091008,0.155,0.155,0.152,0.153,825374
8158,20091008,0.25,0.26,0.25,0.26,1860000
8167,20091008,0.10,0.10,0.098,0.099,1700000
8169,20091008,0.162,0.162,0.162,0.162,0
8171,20091008,0.117,0.117,0.117,0.117,0
8172,20091008,0.081,0.081,0.081,0.084,180000
8173,20091008,0.083,0.092,0.083,0.085,20130000
8175,20091008,0.13,0.14,0.121,0.132,1120000
8176,20091008,0.69,0.88,0.65,0.68,1540000
8178,20091008,0.101,0.101,0.101,0.101,0
8180,20091008,1.56,1.56,1.56,1.56,0
8182,20091008,0.73,0.74,0.72,0.73,1820000
8186,20091008,0.128,0.128,0.128,0.128,100000
8188,20091008,0.345,0.345,0.345,0.345,0
8189,20091008,0.52,0.52,0.50,0.51,235000
8190,20091008,0.105,0.106,0.105,0.106,480000
8192,20091008,0.178,0.178,0.17,0.178,7360000
8196,20091008,0.56,0.58,0.55,0.57,320000
8197,20091008,0.125,0.125,0.125,0.125,50000
8198,20091008,0.34,0.37,0.34,0.37,100000
8199,20091008,28.90,28.90,26.80,27.00,3291400
8200,20091008,0.021,0.022,0.02,0.021,64684268
8201,20091008,0.00,0.00,0.00,0.00,0
8202,20091008,0.072,0.072,0.069,0.07,14120000
8203,20091008,1.03,1.05,1.03,1.05,13970000
8205,20091008,0.30,0.30,0.27,0.27,44000
8206,20091008,1.12,1.14,1.12,1.13,157000
8208,20091008,1.00,1.06,1.00,1.05,20000
8210,20091008,0.285,0.285,0.285,0.285,0
8211,20091008,0.077,0.077,0.077,0.077,0
8212,20091008,0.265,0.265,0.265,0.265,0
8213,20091008,0.074,0.074,0.074,0.08,10000
8216,20091008,0.51,0.51,0.51,0.51,0
8217,20091008,3.67,3.67,3.67,3.67,0
8220,20091008,0.104,0.104,0.10,0.10,6304000
8221,20091008,1.00,1.00,0.97,0.99,120000
8222,20091008,0.00,0.00,0.00,0.00,0
8225,20091008,0.50,0.50,0.50,0.50,5000
8226,20091008,0.26,0.45,0.26,0.45,36000
8227,20091008,0.22,0.22,0.22,0.22,0
8233,20091008,0.153,0.16,0.153,0.159,3244109
8247,20091008,2.29,2.29,2.29,2.29,0
8250,20091008,0.159,0.161,0.155,0.156,3070000
8251,20091008,0.53,0.53,0.53,0.53,68000
8253,20091008,0.197,0.197,0.188,0.195,800000
8258,20091008,0.131,0.131,0.131,0.131,20000
8259,20091008,0.325,0.325,0.31,0.325,3715000
8262,20091008,3.80,3.81,3.71,3.81,45560
8266,20091008,0.135,0.135,0.135,0.135,0
8270,20091008,0.335,0.335,0.335,0.335,0
8271,20091008,0.24,0.24,0.24,0.24,208000
8272,20091008,0.65,0.65,0.61,0.63,5160000
8273,20091008,0.75,0.75,0.75,0.75,0
8277,20091008,12.48,12.48,11.98,12.28,978000
8279,20091008,0.385,0.39,0.37,0.37,1568000
8285,20091008,1.83,1.86,1.81,1.86,1168000
8286,20091008,0.60,0.60,0.60,0.60,0
8287,20091008,5.40,5.40,5.40,5.40,6000
8290,20091008,1.39,1.46,1.37,1.44,1310000
8292,20091008,0.60,0.60,0.60,0.60,0
8293,20091008,0.50,0.50,0.50,0.50,0
8296,20091008,1.95,2.00,1.92,1.96,9038000
8298,20091008,0.28,0.315,0.28,0.315,40000
8299,20091008,0.13,0.131,0.129,0.13,20788000
8301,20091008,0.305,0.305,0.30,0.30,1504000
8305,20091008,1.00,1.50,0.56,0.63,17504000
8306,20091008,0.25,0.26,0.25,0.255,15107000
8310,20091008,0.00,0.00,0.00,0.00,0
8313,20091008,0.00,0.00,0.00,0.00,0
8317,20091008,0.08,0.08,0.08,0.08,140000
8319,20091008,1.60,1.60,1.60,1.60,20000
8325,20091008,0.55,0.55,0.55,0.55,10000
8329,20091008,1.46,1.52,1.46,1.52,390000
8331,20091008,1.13,1.13,1.13,1.13,0
8340,20091008,0.15,0.15,0.15,0.15,0
8348,20091008,1.14,1.14,1.14,1.14,0
8351,20091008,0.45,0.49,0.395,0.435,164530000
DJI,20091008,9728.22,9805.76,9728.07,9788.83,57316044
HSI,20091008,21418.27,21524.051,21284.42,21492.90,0
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