0001,20091013,97.25,99.25,97.00,98.15,4252038
0002,20091013,52.15,52.40,52.05,52.15,2939683
0003,20091013,19.40,19.80,19.14,19.52,9290003
0004,20091013,40.00,40.75,39.75,40.35,4090160
0005,20091013,87.75,89.20,87.55,87.65,28359276
0006,20091013,42.00,42.20,41.90,42.00,2866054
0007,20091013,0.57,0.57,0.56,0.57,20000
0008,20091013,2.00,2.01,1.98,1.98,25794432
0009,20091013,0.213,0.235,0.21,0.23,7634000
0010,20091013,38.70,39.25,38.35,38.75,1644043
0011,20091013,110.90,111.40,110.10,110.50,1603030
0012,20091013,52.45,53.45,52.25,53.00,4618320
0013,20091013,54.00,54.75,53.75,53.85,4488406
0014,20091013,21.75,21.75,21.00,21.10,1640328
0015,20091013,0.65,0.67,0.65,0.65,564000
0016,20091013,117.00,117.90,115.50,115.80,3574299
0017,20091013,16.62,16.98,16.62,16.70,6898980
0018,20091013,0.92,0.94,0.92,0.93,176000
0019,20091013,92.00,94.40,91.25,94.10,1581792
0020,20091013,24.45,24.85,24.15,24.40,380293
0021,20091013,0.90,0.92,0.90,0.91,675000
0022,20091013,0.12,0.12,0.114,0.114,120000
0023,20091013,28.35,28.95,28.35,28.60,2784358
0024,20091013,0.28,0.335,0.28,0.32,107113600
0025,20091013,5.60,5.70,5.58,5.58,68000
0026,20091013,57.45,57.45,57.45,57.45,0
0027,20091013,3.54,3.63,3.51,3.56,7308028
0028,20091013,4.70,4.70,4.59,4.65,352000
0029,20091013,1.60,1.60,1.60,1.60,81000
0030,20091013,2.93,2.93,2.93,2.93,0
0031,20091013,1.15,1.29,1.14,1.22,117090480
0032,20091013,7.81,7.93,7.76,7.85,421000
0033,20091013,1.05,1.10,1.05,1.10,172000
0034,20091013,8.15,8.15,7.95,8.12,881506
0035,20091013,2.51,2.62,2.45,2.45,13753722
0036,20091013,1.09,1.09,1.08,1.09,117000
0037,20091013,0.233,0.24,0.23,0.24,206000
0038,20091013,2.98,3.02,2.96,2.99,2206000
0039,20091013,0.37,0.37,0.36,0.37,164000
0040,20091013,0.86,0.88,0.86,0.88,97000
0041,20091013,20.50,21.55,20.20,21.50,3084018
0042,20091013,1.69,1.71,1.63,1.70,1948000
0043,20091013,0.32,0.39,0.32,0.365,14478000
0044,20091013,94.50,94.90,93.10,93.40,75600
0045,20091013,10.36,10.46,10.18,10.28,767933
0046,20091013,1.22,1.22,1.22,1.22,10000
0047,20091013,0.28,0.28,0.28,0.28,1152000
0048,20091013,0.66,0.66,0.66,0.66,0
0049,20091013,5.25,5.25,5.18,5.18,40000
0050,20091013,6.38,6.40,6.36,6.40,232140
0051,20091013,6.35,6.40,6.32,6.33,31000
0052,20091013,6.60,6.66,6.60,6.62,114000
0053,20091013,86.30,86.30,85.00,85.55,76000
0054,20091013,23.40,23.65,23.40,23.40,1347300
0055,20091013,0.20,0.203,0.195,0.199,6540000
0056,20091013,1.20,1.20,1.17,1.17,424000
0057,20091013,2.38,2.50,2.38,2.44,1124000
0058,20091013,0.22,0.22,0.22,0.22,0
0059,20091013,0.45,0.455,0.44,0.45,1832000
0060,20091013,0.90,0.90,0.90,0.90,0
0061,20091013,2.86,3.10,2.86,3.08,2720200
0062,20091013,21.90,21.90,21.60,21.60,123800
0063,20091013,0.163,0.163,0.163,0.163,0
0064,20091013,0.44,0.45,0.435,0.445,34232000
0065,20091013,0.73,0.73,0.70,0.71,481600
0066,20091013,27.45,27.50,27.15,27.30,3933681
0067,20091013,2.96,3.11,2.96,3.06,45448000
0068,20091013,3.60,3.60,3.60,3.60,3000
0069,20091013,15.88,15.88,15.40,15.60,3878866
0070,20091013,0.118,0.12,0.118,0.12,110000
0071,20091013,8.50,8.50,8.50,8.50,20000
0072,20091013,1.14,1.17,1.12,1.16,2134000
0074,20091013,2.32,2.47,2.32,2.46,8102000
0075,20091013,1.40,1.43,1.40,1.43,104000
0076,20091013,0.039,0.041,0.039,0.04,14052000
0077,20091013,1.20,1.21,1.20,1.20,130000
0078,20091013,2.71,2.74,2.71,2.73,424407
0079,20091013,0.38,0.38,0.38,0.38,8000
0080,20091013,0.00,0.00,0.00,0.00,0
0081,20091013,5.71,5.78,5.70,5.73,551000
0082,20091013,1.57,1.76,1.57,1.65,282812992
0083,20091013,14.86,14.96,14.72,14.82,6185037
0084,20091013,0.53,0.56,0.53,0.55,390000
0085,20091013,0.95,0.95,0.95,0.95,0
0086,20091013,5.68,5.74,5.68,5.68,5954000
0087,20091013,17.32,17.68,17.22,17.48,518293
0088,20091013,4.24,4.33,4.22,4.27,333000
0089,20091013,2.71,2.73,2.71,2.73,26000
0090,20091013,1.98,2.22,1.98,2.13,8266000
0091,20091013,0.098,0.103,0.098,0.10,33130000
0092,20091013,0.265,0.29,0.265,0.285,33941800
0093,20091013,1.08,1.09,1.07,1.08,224000
0094,20091013,2.22,2.30,2.15,2.22,1296100
0095,20091013,0.28,0.28,0.28,0.28,91412
0096,20091013,153.50,153.50,153.50,153.50,0
0097,20091013,0.60,0.61,0.59,0.60,4928618
0098,20091013,1.75,1.79,1.74,1.78,481000
0099,20091013,1.02,1.02,0.99,0.99,80000
0100,20091013,3.37,3.50,3.37,3.43,113000
0101,20091013,30.20,30.20,29.50,29.75,5215553
0102,20091013,1.60,1.60,1.60,1.60,20000
0103,20091013,0.73,0.77,0.71,0.76,2128000
0104,20091013,0.75,0.75,0.75,0.75,0
0105,20091013,16.82,16.82,16.82,16.82,0
0106,20091013,0.30,0.315,0.30,0.315,4677000
0107,20091013,3.24,3.30,3.24,3.29,5296000
0108,20091013,3.66,3.85,3.40,3.80,716000
0109,20091013,0.97,0.97,0.93,0.94,2166110
0110,20091013,0.37,0.38,0.37,0.37,340000
0111,20091013,1.93,1.93,1.85,1.85,158000
0112,20091013,1.54,1.54,1.54,1.54,54000
0113,20091013,3.68,3.70,3.65,3.66,1312000
0114,20091013,0.83,0.83,0.83,0.83,0
0115,20091013,0.12,0.12,0.12,0.12,0
0116,20091013,7.35,7.50,7.30,7.38,629988
0117,20091013,0.56,0.60,0.56,0.57,332000
0118,20091013,0.59,0.59,0.59,0.59,0
0119,20091013,9.13,9.16,8.88,8.89,10417000
0120,20091013,0.242,0.242,0.242,0.242,0
0121,20091013,0.125,0.127,0.125,0.127,800000
0122,20091013,0.38,0.385,0.38,0.385,266000
0123,20091013,1.38,1.42,1.37,1.39,51100000
0124,20091013,1.24,1.25,1.23,1.25,416000
0125,20091013,2.60,2.67,2.57,2.60,980000
0126,20091013,1.29,1.31,1.26,1.27,830000
0127,20091013,13.40,13.58,13.18,13.44,799500
0128,20091013,0.325,0.335,0.325,0.33,304000
0129,20091013,0.95,0.96,0.94,0.94,853729
0130,20091013,0.76,0.83,0.76,0.82,1309000
0131,20091013,2.21,2.29,2.21,2.24,625000
0132,20091013,0.18,0.194,0.18,0.194,365000
0133,20091013,16.58,16.74,16.56,16.60,176000
0135,20091013,6.40,6.60,6.30,6.50,21525304
0136,20091013,1.19,1.19,1.13,1.14,2608000
0137,20091013,2.46,2.52,2.46,2.46,71000
0138,20091013,0.98,1.02,0.98,1.01,1547527
0139,20091013,0.131,0.135,0.131,0.133,2140000
0140,20091013,0.15,0.15,0.15,0.15,0
0141,20091013,0.80,0.84,0.80,0.84,8000
0142,20091013,5.36,5.38,5.15,5.30,960558
0143,20091013,0.047,0.047,0.047,0.047,0
0144,20091013,25.50,26.35,25.50,25.70,17324152
0145,20091013,1.85,1.85,1.84,1.85,96000
0146,20091013,1.62,1.62,1.62,1.62,40000
0147,20091013,1.17,1.18,1.09,1.09,2435000
0148,20091013,30.30,30.30,29.10,29.35,462588
0149,20091013,0.178,0.179,0.174,0.175,91505000
0151,20091013,4.47,4.52,4.42,4.44,13734000
0152,20091013,0.55,0.56,0.53,0.53,65000000
0154,20091013,1.00,1.00,0.97,0.98,673000
0155,20091013,0.103,0.103,0.098,0.099,17978600
0156,20091013,0.159,0.161,0.158,0.158,5900000
0157,20091013,1.37,1.38,1.35,1.35,560000
0158,20091013,68.00,68.30,68.00,68.30,6000
0159,20091013,1.20,1.24,1.20,1.22,362000
0160,20091013,2.47,2.49,2.47,2.47,251666
0161,20091013,2.00,2.00,1.97,2.00,302000
0162,20091013,0.27,0.30,0.27,0.30,2684000
0163,20091013,1.34,1.37,1.32,1.34,732000
0164,20091013,0.315,0.335,0.28,0.295,19950000
0165,20091013,18.30,18.58,18.16,18.20,3540000
0166,20091013,0.325,0.345,0.32,0.33,162914000
0167,20091013,0.216,0.216,0.208,0.211,3960000
0168,20091013,31.15,32.30,31.15,31.70,1247169
0169,20091013,0.37,0.37,0.35,0.35,28000
0170,20091013,4.95,4.95,4.95,4.95,5000
0171,20091013,1.28,1.29,1.28,1.29,1184000
0172,20091013,0.52,0.52,0.50,0.50,720000
0173,20091013,2.64,2.68,2.64,2.66,3131000
0174,20091013,0.68,0.68,0.67,0.68,278000
0175,20091013,2.40,2.57,2.38,2.48,183642624
0176,20091013,0.19,0.20,0.19,0.20,4206000
0177,20091013,6.37,6.47,6.31,6.36,4655045
0178,20091013,3.49,3.51,3.47,3.48,1038000
0179,20091013,3.47,3.62,3.47,3.55,6478998
0180,20091013,0.38,0.38,0.38,0.38,50000
0181,20091013,0.50,0.50,0.47,0.475,180000
0182,20091013,0.72,0.74,0.72,0.72,90966000
0183,20091013,4.90,4.90,4.90,4.90,0
0184,20091013,3.90,3.90,3.86,3.86,60000
0185,20091013,0.086,0.086,0.083,0.083,990000
0186,20091013,0.64,0.64,0.64,0.64,0
0187,20091013,1.96,1.96,1.96,1.96,0
0188,20091013,0.177,0.177,0.177,0.177,0
0189,20091013,0.90,0.90,0.86,0.88,1927000
0190,20091013,0.63,0.68,0.63,0.67,51919216
0191,20091013,0.40,0.40,0.395,0.40,690000
0192,20091013,0.01,0.01,0.01,0.01,0
0193,20091013,0.04,0.041,0.04,0.04,98962000
0194,20091013,6.80,6.90,6.80,6.80,188000
0195,20091013,2.31,2.32,2.31,2.31,1009000
0196,20091013,1.54,1.59,1.53,1.57,10501000
0197,20091013,0.49,0.52,0.485,0.50,27678000
0198,20091013,0.30,0.33,0.28,0.29,310730944
0199,20091013,1.21,1.21,1.21,1.21,0
0200,20091013,5.04,5.11,4.88,4.93,9824762
0201,20091013,0.126,0.132,0.126,0.13,960000
0202,20091013,0.091,0.091,0.089,0.09,65980000
0203,20091013,3.53,3.64,3.53,3.60,33761724
0204,20091013,1.51,1.56,1.51,1.56,182000
0205,20091013,0.201,0.21,0.20,0.209,3418000
0207,20091013,0.86,0.86,0.86,0.86,0
0208,20091013,1.45,1.45,1.33,1.40,22585000
0209,20091013,0.55,0.57,0.54,0.57,904000
0210,20091013,5.83,6.07,5.83,6.06,4925290
0211,20091013,0.016,0.016,0.016,0.016,0
0212,20091013,10.50,10.50,10.50,10.50,5500
0213,20091013,0.42,0.42,0.42,0.42,22167
0214,20091013,0.87,0.91,0.86,0.88,806850
0215,20091013,1.35,1.36,1.34,1.35,3889300
0216,20091013,0.99,1.00,0.97,0.97,652000
0217,20091013,0.56,0.61,0.56,0.59,8654000
0218,20091013,3.70,3.80,3.70,3.73,1004000
0219,20091013,0.74,0.74,0.74,0.74,2000
0220,20091013,4.44,4.48,4.34,4.36,2271000
0221,20091013,0.255,0.255,0.239,0.25,78976000
0222,20091013,3.36,3.36,3.34,3.34,282000
0223,20091013,0.435,0.435,0.435,0.435,0
0224,20091013,0.55,0.55,0.55,0.55,100000
0225,20091013,4.49,4.55,4.49,4.55,18000
0226,20091013,2.53,2.63,2.53,2.58,356000
0227,20091013,1.07,1.08,1.06,1.06,1168000
0228,20091013,0.50,0.56,0.49,0.52,514825984
0229,20091013,0.58,0.61,0.58,0.61,463000
0230,20091013,1.91,1.94,1.90,1.92,5852000
0231,20091013,0.149,0.149,0.149,0.148,380000
0232,20091013,0.275,0.29,0.27,0.275,38626000
0233,20091013,0.84,0.98,0.84,0.97,167812000
0234,20091013,0.128,0.131,0.128,0.129,2617600
0235,20091013,0.37,0.37,0.37,0.37,0
0236,20091013,1.08,1.08,1.08,1.08,20000
0237,20091013,4.11,4.11,4.11,4.11,0
0239,20091013,1.42,1.44,1.41,1.43,247500
0240,20091013,0.27,0.27,0.26,0.27,3810000
0241,20091013,0.225,0.225,0.215,0.217,490000
0242,20091013,5.85,5.97,5.77,5.96,5249915
0243,20091013,0.29,0.31,0.28,0.31,953000
0244,20091013,0.265,0.265,0.243,0.25,354000
0245,20091013,0.117,0.117,0.111,0.113,63901000
0246,20091013,10.50,10.62,10.36,10.40,5004014
0247,20091013,32.00,32.00,32.00,30.90,3272
0248,20091013,0.249,0.249,0.249,0.249,0
0250,20091013,0.042,0.043,0.041,0.042,5390000
0251,20091013,3.48,3.58,3.45,3.57,336000
0252,20091013,1.80,1.80,1.80,1.80,0
0253,20091013,0.81,0.81,0.81,0.81,30000
0254,20091013,0.20,0.20,0.195,0.195,210400
0255,20091013,3.42,3.55,3.42,3.50,316000
0256,20091013,0.82,0.85,0.79,0.84,17720200
0257,20091013,3.33,3.48,3.30,3.45,31724570
0258,20091013,3.46,3.55,3.46,3.51,990073
0259,20091013,0.58,0.58,0.58,0.58,6000
0260,20091013,0.245,0.255,0.245,0.255,760500
0261,20091013,0.01,0.011,0.01,0.01,155568000
0262,20091013,0.50,0.56,0.50,0.55,3307000
0263,20091013,0.202,0.204,0.192,0.197,38892000
0264,20091013,0.50,0.50,0.47,0.47,2348000
0265,20091013,0.46,0.47,0.46,0.465,130000
0266,20091013,6.40,6.40,6.40,6.40,6000
0267,20091013,20.40,21.05,20.40,20.65,5499087
0268,20091013,1.42,1.46,1.41,1.43,6400100
0269,20091013,0.133,0.133,0.131,0.132,8513200
0270,20091013,4.20,4.20,4.09,4.15,23549702
0271,20091013,0.58,0.58,0.58,0.58,324000
0272,20091013,4.54,4.59,4.52,4.55,4768878
0273,20091013,1.04,1.10,1.04,1.07,9026120
0274,20091013,0.34,0.34,0.33,0.33,14798000
0275,20091013,0.48,0.48,0.47,0.48,664404
0276,20091013,3.13,3.26,3.04,3.11,38970000
0277,20091013,3.30,3.30,3.30,3.30,476000
0278,20091013,2.30,2.30,2.30,2.30,0
0279,20091013,0.83,0.83,0.75,0.75,4647200
0280,20091013,0.79,0.83,0.79,0.82,710000
0281,20091013,0.295,0.30,0.295,0.295,336000
0282,20091013,1.00,1.01,1.00,1.00,606000
0283,20091013,3.20,3.30,3.20,3.29,120000
0285,20091013,4.55,4.65,4.55,4.63,8155500
0286,20091013,0.325,0.36,0.325,0.345,25634000
0287,20091013,3.40,3.40,3.40,3.40,0
0288,20091013,0.74,0.74,0.74,0.74,0
0289,20091013,10.34,10.54,10.34,10.54,45500
0290,20091013,0.40,0.405,0.40,0.40,10000
0291,20091013,23.40,24.25,23.40,23.60,4223837
0292,20091013,0.41,0.41,0.40,0.40,238232
0293,20091013,13.32,13.32,13.04,13.18,9363635
0294,20091013,1.52,1.53,1.51,1.53,83500
0295,20091013,0.041,0.042,0.041,0.042,8300000
0296,20091013,0.95,0.95,0.93,0.94,965000
0297,20091013,3.53,3.60,3.53,3.57,6188000
0298,20091013,0.415,0.415,0.40,0.415,3159000
0299,20091013,0.91,0.93,0.90,0.90,514000
0300,20091013,6.50,6.50,6.25,6.49,195000
0302,20091013,75.50,76.30,75.20,76.05,194800
0303,20091013,67.00,67.10,66.90,67.05,103000
0304,20091013,1.50,1.50,1.50,1.50,0
0305,20091013,0.81,0.82,0.81,0.82,260000
0306,20091013,1.08,1.08,1.08,1.08,0
0307,20091013,0.12,0.127,0.116,0.119,16644000
0308,20091013,1.55,1.57,1.55,1.57,5402000
0309,20091013,0.248,0.255,0.248,0.255,129000
0310,20091013,0.90,0.90,0.90,0.90,0
0311,20091013,0.74,0.76,0.74,0.75,1175000
0313,20091013,0.40,0.41,0.40,0.405,5410800
0315,20091013,5.98,6.00,5.95,5.96,101000
0316,20091013,40.00,40.90,39.85,40.55,301700
0317,20091013,14.22,14.68,14.22,14.50,695779
0318,20091013,0.139,0.141,0.134,0.139,28740000
0319,20091013,1.56,1.57,1.55,1.56,372000
0320,20091013,0.62,0.69,0.62,0.63,130000
0321,20091013,6.87,7.06,6.78,6.85,1210000
0322,20091013,16.22,16.90,16.18,16.80,4984000
0323,20091013,4.79,4.84,4.75,4.81,22859944
0326,20091013,0.203,0.203,0.203,0.203,0
0328,20091013,2.48,2.49,2.47,2.48,564000
0329,20091013,0.148,0.148,0.145,0.148,3556000
0330,20091013,52.90,53.95,52.40,53.45,5028844
0332,20091013,0.11,0.113,0.11,0.113,1270000
0333,20091013,0.48,0.51,0.475,0.485,14015000
0334,20091013,0.248,0.25,0.235,0.25,4972000
0335,20091013,0.96,0.97,0.96,0.97,86000
0336,20091013,7.78,7.84,7.58,7.60,1995065
0337,20091013,4.30,4.44,4.28,4.40,635000
0338,20091013,3.34,3.39,3.31,3.33,18747574
0339,20091013,0.41,0.41,0.41,0.41,0
0340,20091013,0.325,0.325,0.315,0.315,27876000
0341,20091013,17.80,17.96,17.66,17.74,132783
0342,20091013,1.01,1.04,1.00,1.04,9348000
0343,20091013,0.40,0.40,0.39,0.39,593800
0345,20091013,4.75,4.77,4.75,4.76,338000
0346,20091013,0.64,0.65,0.63,0.65,19020000
0347,20091013,14.96,15.24,14.82,15.08,13001147
0348,20091013,0.295,0.32,0.275,0.29,30418000
0349,20091013,18.26,18.48,18.18,18.30,569076
0350,20091013,2.34,2.42,2.31,2.41,1641000
0351,20091013,0.157,0.157,0.157,0.157,0
0352,20091013,0.345,0.345,0.345,0.345,0
0353,20091013,0.127,0.127,0.127,0.127,0
0355,20091013,0.42,0.42,0.415,0.42,4001456
0356,20091013,0.48,0.48,0.48,0.48,0
0357,20091013,5.86,5.86,5.86,5.86,74000
0358,20091013,18.24,18.38,18.08,18.26,14303569
0359,20091013,0.67,0.80,0.64,0.78,9290000
0360,20091013,1.89,1.89,1.80,1.87,190665
0361,20091013,0.39,0.39,0.39,0.39,0
0362,20091013,0.175,0.176,0.172,0.174,10555000
0363,20091013,38.25,38.55,38.20,38.35,1389868
0364,20091013,0.305,0.325,0.305,0.32,4980000
0365,20091013,0.199,0.199,0.199,0.199,0
0366,20091013,4.03,4.05,3.98,4.00,186000
0367,20091013,0.71,0.72,0.68,0.68,5760365
0368,20091013,3.83,3.87,3.80,3.85,19445500
0369,20091013,2.17,2.18,2.13,2.14,132000
0370,20091013,0.039,0.039,0.039,0.039,0
0371,20091013,1.75,1.77,1.74,1.76,20793376
0372,20091013,0.43,0.435,0.425,0.43,1173629
0373,20091013,18.50,18.50,18.50,18.50,8000
0374,20091013,1.78,1.78,1.76,1.76,14000
0375,20091013,4.83,4.93,4.83,4.90,147000
0376,20091013,0.10,0.10,0.10,0.10,0
0377,20091013,0.75,0.75,0.75,0.75,0
0378,20091013,1.70,1.70,1.70,1.70,50000
0379,20091013,0.325,0.33,0.32,0.32,1880000
0380,20091013,0.055,0.055,0.052,0.053,14320000
0381,20091013,0.30,0.30,0.28,0.295,23630000
0382,20091013,0.295,0.31,0.29,0.30,34852000
0383,20091013,1.25,1.25,1.25,1.25,0
0384,20091013,2.72,2.88,2.72,2.86,18418000
0385,20091013,0.355,0.38,0.355,0.36,1038000
0386,20091013,6.82,6.89,6.79,6.82,123071176
0387,20091013,0.55,0.55,0.55,0.55,100000
0388,20091013,138.50,140.70,137.20,137.80,7858514
0390,20091013,6.59,6.66,6.57,6.59,20149580
0391,20091013,0.465,0.465,0.445,0.465,1956000
0392,20091013,42.50,43.40,42.50,43.35,1226683
0393,20091013,2.59,2.85,2.50,2.78,5474000
0395,20091013,10.98,10.98,9.80,10.08,2205200
0396,20091013,1.17,1.19,1.17,1.19,36000
0397,20091013,0.435,0.44,0.43,0.44,1428400
0398,20091013,1.57,1.58,1.45,1.49,2004000
0399,20091013,0.40,0.415,0.40,0.41,10244400
0402,20091013,0.35,0.36,0.33,0.345,694000
0403,20091013,0.56,0.61,0.56,0.60,761000
0404,20091013,0.73,0.73,0.73,0.73,404000
0405,20091013,2.94,2.97,2.94,2.96,1250260
0406,20091013,1.11,1.12,1.09,1.12,554000
0408,20091013,4.56,4.68,4.56,4.68,322000
0409,20091013,0.475,0.475,0.475,0.475,0
0410,20091013,4.38,4.40,4.23,4.31,8727000
0411,20091013,4.30,4.35,4.30,4.35,40000
0412,20091013,0.445,0.455,0.43,0.435,7832725
0413,20091013,0.36,0.43,0.36,0.405,8042000
0416,20091013,3.36,3.36,3.36,3.36,0
0417,20091013,2.09,2.16,2.09,2.14,120000
0418,20091013,0.34,0.35,0.34,0.345,1380000
0419,20091013,0.047,0.048,0.047,0.048,27030000
0420,20091013,1.05,1.12,1.02,1.10,15510000
0422,20091013,1.73,1.76,1.64,1.69,885000
0423,20091013,1.65,1.68,1.62,1.67,688000
0425,20091013,7.80,8.35,7.76,8.16,13784500
0426,20091013,0.225,0.238,0.225,0.236,1694000
0428,20091013,5.23,5.27,5.23,5.27,496000
0430,20091013,0.096,0.102,0.095,0.102,152000
0431,20091013,0.34,0.375,0.335,0.375,28000
0432,20091013,2.04,2.06,2.03,2.05,761000
0433,20091013,0.52,0.54,0.52,0.53,30033436
0435,20091013,1.88,1.90,1.88,1.89,2095000
0438,20091013,0.50,0.51,0.49,0.50,3618000
0439,20091013,0.025,0.025,0.025,0.025,0
0440,20091013,46.55,47.80,46.30,46.50,69600
0444,20091013,0.76,0.97,0.72,0.87,14190000
0448,20091013,0.49,0.49,0.455,0.475,292000
0449,20091013,3.90,3.98,3.90,3.92,782000
0450,20091013,2.38,2.52,2.38,2.45,2419702
0451,20091013,1.55,1.55,1.55,1.55,0
0455,20091013,0.51,0.52,0.50,0.50,124000
0456,20091013,0.265,0.265,0.265,0.265,0
0457,20091013,0.73,0.73,0.73,0.73,0
0458,20091013,1.45,1.45,1.45,1.45,0
0462,20091013,0.88,0.88,0.84,0.86,2388000
0464,20091013,0.405,0.445,0.405,0.43,2316000
0467,20091013,0.40,0.41,0.38,0.41,1628000
0469,20091013,0.204,0.205,0.204,0.205,124000
0471,20091013,0.127,0.127,0.11,0.118,30567500
0472,20091013,0.46,0.46,0.46,0.46,0
0474,20091013,1.07,1.07,1.04,1.06,11288000
0475,20091013,0.48,0.48,0.46,0.48,6000
0476,20091013,0.47,0.47,0.45,0.45,710000
0477,20091013,0.88,0.89,0.86,0.87,260000
0479,20091013,0.025,0.025,0.025,0.025,0
0480,20091013,3.21,3.25,3.17,3.18,460800
0482,20091013,1.22,1.23,1.20,1.20,56000
0483,20091013,1.40,1.40,1.38,1.38,538000
0485,20091013,0.28,0.285,0.28,0.285,110000
0487,20091013,0.335,0.34,0.33,0.34,632000
0488,20091013,0.13,0.133,0.13,0.131,16019000
0489,20091013,8.97,8.98,8.67,8.68,19020136
0491,20091013,0.04,0.04,0.039,0.039,1362000
0493,20091013,2.29,2.41,2.27,2.37,249978272
0494,20091013,31.45,32.30,31.45,31.95,13312500
0495,20091013,0.185,0.185,0.185,0.185,100000
0496,20091013,1.62,1.63,1.60,1.61,718000
0497,20091013,0.21,0.214,0.209,0.211,12126399
0498,20091013,0.37,0.395,0.365,0.385,51853040
0499,20091013,0.94,1.07,0.94,1.07,4600
0500,20091013,0.64,0.64,0.63,0.64,337659
0501,20091013,0.00,0.00,0.00,0.00,0
0502,20091013,0.58,0.58,0.58,0.58,0
0504,20091013,0.043,0.044,0.043,0.044,224059
0505,20091013,1.13,1.19,1.10,1.17,1421000
0506,20091013,5.30,5.34,5.14,5.18,3058000
0508,20091013,1.40,1.40,1.40,1.40,0
0509,20091013,0.29,0.295,0.29,0.295,820000
0511,20091013,33.50,34.00,33.50,33.75,452709
0512,20091013,0.58,0.58,0.57,0.57,486700
0513,20091013,1.55,1.61,1.55,1.58,434000
0515,20091013,1.55,1.55,1.35,1.38,3954000
0516,20091013,0.188,0.188,0.188,0.188,0
0517,20091013,3.32,3.35,3.30,3.31,1572000
0518,20091013,1.31,1.35,1.31,1.33,1003000
0519,20091013,0.285,0.295,0.285,0.285,510000
0521,20091013,0.50,0.53,0.50,0.50,2229850
0522,20091013,57.00,58.00,56.30,57.85,606600
0524,20091013,0.42,0.42,0.42,0.42,0
0525,20091013,3.20,3.25,3.18,3.19,1912677
0526,20091013,0.206,0.212,0.206,0.212,1360000
0527,20091013,0.44,0.475,0.42,0.47,764000
0528,20091013,0.35,0.35,0.35,0.35,0
0528,20091013,0.35,0.35,0.35,0.35,0
0529,20091013,1.05,1.10,1.05,1.05,2188000
0530,20091013,1.32,1.32,1.16,1.17,592412
0531,20091013,1.57,1.59,1.55,1.57,821000
0532,20091013,0.77,0.77,0.77,0.76,2000
0533,20091013,1.93,1.93,1.90,1.92,454000
0535,20091013,0.125,0.128,0.124,0.125,2612000
0536,20091013,0.90,0.91,0.90,0.91,588000
0538,20091013,7.05,7.15,6.91,7.03,1131000
0539,20091013,1.13,1.16,1.13,1.16,1604000
0542,20091013,0.077,0.079,0.07,0.077,3254000
0543,20091013,1.80,1.80,1.79,1.80,492000
0544,20091013,0.038,0.039,0.038,0.039,27840000
0546,20091013,2.92,2.98,2.90,2.96,2574000
0547,20091013,0.203,0.233,0.202,0.219,35470000
0548,20091013,3.83,3.88,3.78,3.81,788000
0549,20091013,0.68,0.69,0.68,0.70,104000
0550,20091013,0.94,0.94,0.93,0.93,24000
0551,20091013,22.75,22.75,22.00,22.25,1018009
0552,20091013,4.28,4.37,4.28,4.31,8870000
0553,20091013,1.86,1.93,1.86,1.90,658000
0554,20091013,0.30,0.315,0.30,0.315,742000
0555,20091013,0.73,0.74,0.72,0.74,21178000
0556,20091013,1.15,1.18,1.15,1.18,186000
0557,20091013,0.60,0.65,0.60,0.65,126308
0558,20091013,1.00,1.03,0.90,0.95,3455000
0559,20091013,0.33,0.33,0.32,0.32,1360000
0560,20091013,1.07,1.15,1.07,1.14,160000
0563,20091013,4.95,4.95,4.95,4.95,0
0565,20091013,0.23,0.23,0.229,0.229,460000
0566,20091013,4.19,4.31,4.10,4.10,7722600
0567,20091013,0.485,0.485,0.485,0.485,0
0568,20091013,0.84,0.85,0.83,0.84,3764000
0568,20091013,0.84,0.85,0.83,0.84,3764000
0569,20091013,4.40,4.55,4.40,4.50,1984000
0570,20091013,0.73,0.75,0.72,0.73,1554000
0571,20091013,1.19,1.20,1.18,1.20,966000
0572,20091013,0.29,0.29,0.29,0.29,0
0573,20091013,2.69,2.80,2.62,2.64,60000
0575,20091013,0.229,0.244,0.222,0.232,6763000
0576,20091013,6.79,6.80,6.67,6.78,9801682
0577,20091013,0.58,0.58,0.55,0.56,252000
0578,20091013,0.58,0.60,0.58,0.58,1156000
0581,20091013,2.24,2.24,2.12,2.18,702000
0582,20091013,1.51,1.52,1.50,1.50,260000
0583,20091013,1.30,1.30,1.28,1.30,60000
0585,20091013,0.39,0.395,0.375,0.38,51721472
0586,20091013,0.00,0.00,0.00,0.00,0
0587,20091013,1.32,1.33,1.28,1.28,772000
0588,20091013,2.83,2.85,2.78,2.79,2722000
0589,20091013,20.00,21.40,20.00,20.50,3002500
0590,20091013,4.30,4.30,4.23,4.23,412000
0592,20091013,0.45,0.45,0.425,0.43,6390000
0593,20091013,4.00,4.01,4.00,4.01,24000
0595,20091013,0.60,0.61,0.56,0.58,1807400
0597,20091013,0.188,0.204,0.188,0.199,102956056
0598,20091013,2.00,2.05,1.99,2.01,3624431
0599,20091013,0.71,0.71,0.70,0.70,319140
0600,20091013,0.191,0.205,0.191,0.203,3386000
0601,20091013,0.30,0.31,0.295,0.31,766000
0602,20091013,0.36,0.36,0.36,0.36,0
0603,20091013,0.51,0.53,0.51,0.53,16260000
0604,20091013,3.10,3.15,3.06,3.10,9208545
0605,20091013,0.345,0.355,0.345,0.355,520000
0606,20091013,7.21,7.22,7.06,7.17,5079333
0607,20091013,0.48,0.48,0.48,0.48,0
0608,20091013,1.80,1.80,1.80,1.80,24000
0609,20091013,0.52,0.52,0.52,0.52,160000
0610,20091013,1.47,1.47,1.47,1.47,0
0611,20091013,1.26,1.33,1.26,1.28,10344000
0612,20091013,0.10,0.10,0.10,0.10,248000
0613,20091013,0.094,0.096,0.093,0.095,16288000
0616,20091013,0.053,0.054,0.052,0.053,3685700
0617,20091013,1.92,1.95,1.92,1.95,442000
0618,20091013,0.245,0.245,0.245,0.24,6000
0619,20091013,0.079,0.08,0.079,0.08,2650000
0620,20091013,0.039,0.04,0.039,0.039,2321820
0621,20091013,2.24,2.38,2.22,2.25,1222200
0622,20091013,0.114,0.114,0.111,0.113,14798900
0623,20091013,1.49,1.52,1.46,1.50,1484000
0625,20091013,2.90,2.91,2.89,2.89,798000
0626,20091013,3.92,4.08,3.92,4.03,686000
0627,20091013,0.014,0.014,0.014,0.014,0
0628,20091013,0.28,0.29,0.28,0.28,3610777
0629,20091013,1.15,1.23,1.10,1.23,2153000
0630,20091013,0.64,0.70,0.64,0.67,29553000
0632,20091013,0.57,0.58,0.55,0.55,971410
0633,20091013,1.60,1.64,1.60,1.61,5446000
0635,20091013,2.33,2.37,2.33,2.35,483000
0636,20091013,3.57,3.61,3.55,3.55,2058000
0637,20091013,0.86,0.87,0.83,0.87,1302000
0638,20091013,1.50,1.52,1.50,1.50,100000
0639,20091013,5.35,5.35,5.28,5.35,15594192
0641,20091013,1.99,2.17,1.99,2.07,194000
0643,20091013,0.35,0.35,0.34,0.35,682000
0645,20091013,0.60,0.60,0.59,0.59,566000
0646,20091013,0.175,0.175,0.175,0.175,0
0647,20091013,0.155,0.162,0.151,0.16,220000
0648,20091013,0.06,0.064,0.059,0.062,64056000
0650,20091013,0.64,0.64,0.64,0.64,0
0651,20091013,0.375,0.375,0.355,0.375,4441600
0653,20091013,5.47,5.51,5.43,5.45,184000
0655,20091013,0.68,0.68,0.65,0.66,497866
0656,20091013,5.39,5.60,5.39,5.42,3414500
0657,20091013,0.17,0.174,0.17,0.174,574000
0658,20091013,16.00,16.50,15.98,16.24,5932568
0659,20091013,15.50,15.50,14.90,14.98,905300
0660,20091013,0.169,0.169,0.163,0.166,430000
0661,20091013,0.73,0.75,0.71,0.74,18584000
0662,20091013,2.58,2.61,2.58,2.60,452000
0663,20091013,0.157,0.164,0.157,0.161,6540000
0665,20091013,3.01,3.16,3.01,3.10,3525612
0666,20091013,0.207,0.207,0.20,0.20,40000
0667,20091013,1.62,1.75,1.60,1.74,5670185
0668,20091013,1.58,1.61,1.53,1.55,246000
0669,20091013,6.74,7.05,6.74,6.94,8571000
0670,20091013,2.51,2.51,2.47,2.48,5341000
0672,20091013,3.06,3.09,2.99,3.03,3031000
0673,20091013,0.395,0.395,0.395,0.395,18000
0674,20091013,0.25,0.255,0.25,0.255,1760000
0675,20091013,0.295,0.295,0.295,0.295,0
0676,20091013,1.36,1.36,1.36,1.36,0
0677,20091013,0.405,0.415,0.405,0.405,2010000
0678,20091013,1.75,1.80,1.71,1.79,1075000
0679,20091013,0.30,0.30,0.30,0.30,52500
0680,20091013,0.072,0.073,0.072,0.073,13450000
0681,20091013,0.25,0.275,0.249,0.265,4424000
0682,20091013,5.01,5.11,5.00,5.11,5797718
0683,20091013,41.95,43.00,41.95,42.40,1256551
0684,20091013,1.60,1.63,1.60,1.63,132000
0685,20091013,1.18,1.18,1.18,1.18,0
0686,20091013,0.66,0.66,0.66,0.66,48000
0687,20091013,1.10,1.14,1.10,1.13,572000
0688,20091013,17.64,17.76,17.20,17.26,15905746
0689,20091013,0.28,0.28,0.28,0.28,0
0690,20091013,0.62,0.67,0.61,0.62,67579200
0691,20091013,6.00,6.00,5.92,5.93,4634869
0692,20091013,0.255,0.26,0.255,0.255,100000
0693,20091013,1.45,1.45,1.44,1.44,66993
0694,20091013,5.33,5.48,5.28,5.37,7352783
0696,20091013,6.00,6.11,5.95,6.09,133000
0697,20091013,1.31,1.38,1.31,1.33,31230000
0698,20091013,0.216,0.216,0.21,0.213,2960000
0700,20091013,127.40,130.70,127.40,129.80,3964754
0701,20091013,0.191,0.193,0.187,0.189,2940000
0702,20091013,0.226,0.228,0.221,0.225,3815000
0703,20091013,0.50,0.53,0.49,0.52,3804000
0704,20091013,0.52,0.55,0.52,0.53,4071136
0705,20091013,2.21,2.26,2.18,2.18,678000
0706,20091013,0.355,0.375,0.355,0.375,3190000
0707,20091013,0.30,0.30,0.29,0.30,510000
0708,20091013,0.28,0.29,0.28,0.29,390000
0709,20091013,2.09,2.09,2.02,2.02,452000
0710,20091013,2.25,2.38,2.25,2.34,829124
0711,20091013,0.46,0.54,0.46,0.50,4178000
0713,20091013,0.22,0.22,0.215,0.215,630000
0715,20091013,0.54,0.56,0.54,0.56,6228000
0716,20091013,1.41,1.43,1.40,1.40,9412000
0717,20091013,0.40,0.425,0.40,0.42,7006000
0718,20091013,0.40,0.43,0.40,0.40,1250000
0719,20091013,2.34,2.39,2.34,2.38,216000
0720,20091013,0.81,0.84,0.78,0.84,7339600
0721,20091013,0.11,0.114,0.11,0.113,510000
0722,20091013,2.18,2.18,2.18,2.18,0
0723,20091013,0.086,0.088,0.084,0.087,137440000
0724,20091013,0.47,0.49,0.47,0.485,53610000
0725,20091013,0.60,0.60,0.60,0.60,0
0726,20091013,0.38,0.395,0.38,0.39,130000
0727,20091013,0.455,0.49,0.455,0.47,2230000
0728,20091013,3.73,3.83,3.73,3.78,45347140
0729,20091013,0.098,0.099,0.089,0.09,2580005
0730,20091013,0.41,0.41,0.41,0.41,100000
0731,20091013,0.77,0.80,0.77,0.80,144000
0732,20091013,8.50,8.76,8.46,8.74,272000
0733,20091013,2.18,2.23,2.16,2.18,176000
0735,20091013,0.455,0.47,0.455,0.455,22782000
0736,20091013,0.13,0.131,0.127,0.127,20120000
0737,20091013,4.76,4.79,4.75,4.76,354200
0738,20091013,1.18,1.24,1.17,1.18,2596000
0739,20091013,2.03,2.09,2.03,2.06,1878000
0743,20091013,5.10,5.10,5.00,5.05,2398500
0745,20091013,0.144,0.157,0.144,0.151,1964000
0746,20091013,1.90,1.90,1.89,1.90,724000
0747,20091013,0.60,0.60,0.60,0.60,0
0749,20091013,0.127,0.127,0.127,0.127,0
0750,20091013,3.44,3.59,3.44,3.59,10460000
0751,20091013,3.82,4.03,3.82,3.97,13767428
0752,20091013,1.50,1.50,1.42,1.49,4486000
0753,20091013,4.60,4.64,4.55,4.58,8794000
0754,20091013,13.76,14.10,13.74,13.96,1913704
0755,20091013,0.32,0.325,0.315,0.325,13260000
0756,20091013,0.97,1.00,0.95,0.98,912000
0757,20091013,2.00,2.08,2.00,2.00,7712005
0758,20091013,0.275,0.28,0.275,0.275,212000
0759,20091013,0.162,0.202,0.162,0.202,169200
0760,20091013,0.55,0.57,0.55,0.55,1565000
0761,20091013,0.175,0.177,0.173,0.175,10996000
0762,20091013,10.90,11.12,10.74,10.82,26285576
0763,20091013,45.00,46.00,44.75,45.85,1472619
0764,20091013,0.59,0.59,0.59,0.59,0
0765,20091013,0.53,0.57,0.53,0.56,537000
0766,20091013,0.275,0.275,0.265,0.275,4390000
0767,20091013,0.168,0.168,0.168,0.168,0
0768,20091013,0.068,0.068,0.068,0.068,0
0769,20091013,1.80,1.82,1.75,1.76,8034000
0770,20091013,1.53,1.53,1.53,1.53,0
0771,20091013,1.43,1.52,1.40,1.46,1122000
0773,20091013,10.30,10.32,9.70,9.73,10572200
0789,20091013,0.61,0.72,0.60,0.70,22190000
0794,20091013,1.25,1.26,1.25,1.26,16000
0800,20091013,3.23,3.25,3.21,3.24,822000
0802,20091013,10.40,10.64,10.30,10.54,367736
0806,20091013,3.27,3.37,3.25,3.32,1149000
0808,20091013,1.29,1.32,1.29,1.32,1979031
0809,20091013,1.95,1.97,1.93,1.95,4052000
0810,20091013,0.20,0.20,0.195,0.197,3300000
0811,20091013,2.95,2.96,2.90,2.91,1132000
0812,20091013,0.415,0.415,0.415,0.415,174000
0813,20091013,14.10,14.30,13.96,14.06,8097188
0814,20091013,4.70,5.16,4.70,5.15,590000
0817,20091013,2.25,2.29,2.25,2.29,5914000
0818,20091013,2.15,2.17,2.07,2.07,5682000
0819,20091013,3.90,3.98,3.77,3.78,11039000
0820,20091013,7.60,7.66,7.52,7.58,535500
0822,20091013,0.475,0.48,0.465,0.48,742000
0823,20091013,17.58,17.84,17.50,17.80,9550265
0825,20091013,6.41,6.46,6.40,6.43,1462000
0826,20091013,2.45,2.45,2.26,2.26,1096000
0828,20091013,1.85,1.85,1.79,1.80,2073000
0829,20091013,4.20,4.76,3.85,4.33,169862000
0832,20091013,2.20,2.22,2.15,2.19,1169000
0833,20091013,0.60,0.60,0.59,0.60,125000
0834,20091013,1.38,1.51,1.36,1.43,836000
0835,20091013,0.385,0.39,0.355,0.355,5670000
0836,20091013,17.64,17.80,17.52,17.66,4586572
0838,20091013,0.90,0.90,0.86,0.86,716000
0840,20091013,0.73,0.74,0.73,0.73,114000
0841,20091013,1.65,1.67,1.63,1.66,518000
0845,20091013,3.43,3.53,3.43,3.45,52689000
0848,20091013,2.16,2.20,2.14,2.18,14937000
0850,20091013,0.395,0.42,0.39,0.415,82833832
0851,20091013,1.83,1.83,1.72,1.77,370000
0852,20091013,1.82,1.86,1.80,1.81,3552000
0855,20091013,2.39,2.39,2.34,2.35,3260000
0856,20091013,1.43,1.45,1.40,1.42,364000
0857,20091013,9.41,9.57,9.35,9.47,193782816
0858,20091013,1.97,1.97,1.97,1.97,0
0859,20091013,0.40,0.425,0.40,0.42,270000
0860,20091013,0.82,0.83,0.81,0.82,1950000
0861,20091013,8.03,8.60,8.03,8.50,4763460
0862,20091013,3.80,3.80,3.80,3.80,10000
0866,20091013,1.95,2.05,1.95,2.01,5234000
0868,20091013,5.54,5.63,5.53,5.57,5276000
0869,20091013,0.21,0.217,0.21,0.21,308600
0870,20091013,0.65,0.65,0.65,0.65,0
0874,20091013,3.85,3.85,3.80,3.80,1036000
0875,20091013,0.043,0.043,0.043,0.043,0
0876,20091013,0.62,0.66,0.61,0.63,1500000
0878,20091013,4.59,4.69,4.58,4.66,338720
0880,20091013,4.50,4.54,4.21,4.43,14786350
0882,20091013,4.46,4.46,4.40,4.44,1982000
0883,20091013,11.36,11.68,11.28,11.50,124250720
0885,20091013,0.108,0.109,0.101,0.103,65555000
0886,20091013,2.26,2.29,2.20,2.21,4957000
0887,20091013,0.295,0.295,0.29,0.295,1470000
0888,20091013,0.63,0.64,0.63,0.63,260000
0889,20091013,1.02,1.02,1.02,1.00,20000
0893,20091013,3.52,3.63,3.51,3.52,38143000
0894,20091013,1.90,1.95,1.90,1.94,300000
0896,20091013,0.76,0.76,0.76,0.76,0
0897,20091013,0.102,0.104,0.102,0.102,33318000
0898,20091013,0.15,0.15,0.15,0.15,0
0899,20091013,0.231,0.231,0.223,0.23,2250000
0900,20091013,6.45,6.45,6.43,6.43,28000
0901,20091013,0.061,0.062,0.057,0.06,13745000
0902,20091013,5.20,5.30,5.17,5.19,47039848
0903,20091013,4.93,5.19,4.93,5.01,7167894
0904,20091013,6.90,6.90,6.73,6.74,1707000
0905,20091013,0.13,0.13,0.13,0.13,0
0906,20091013,0.00,0.00,0.00,0.00,0
0907,20091013,0.64,0.72,0.63,0.72,230000
0908,20091013,0.77,0.79,0.75,0.75,3868000
0909,20091013,0.56,0.60,0.56,0.58,4103200
0910,20091013,0.285,0.29,0.275,0.28,48812256
0912,20091013,0.67,0.72,0.67,0.69,1190000
0913,20091013,0.375,0.375,0.375,0.375,30000
0914,20091013,57.00,57.20,55.85,56.35,1501886
0915,20091013,0.50,0.53,0.50,0.50,648000
0917,20091013,3.78,3.78,3.60,3.61,28300314
0918,20091013,0.153,0.153,0.153,0.159,20000
0919,20091013,0.80,0.81,0.79,0.79,672000
0921,20091013,1.89,2.15,1.89,2.11,20585000
0922,20091013,0.54,0.54,0.54,0.54,0
0925,20091013,0.72,0.74,0.70,0.74,1384000
0927,20091013,1.75,1.75,1.61,1.63,156000
0928,20091013,0.40,0.40,0.40,0.40,0
0929,20091013,0.50,0.50,0.49,0.50,575000
0931,20091013,0.385,0.39,0.375,0.39,3860000
0933,20091013,4.39,4.73,4.38,4.72,3970000
0934,20091013,2.60,2.60,2.42,2.49,506000
0938,20091013,0.44,0.445,0.44,0.44,310000
0939,20091013,6.54,6.63,6.50,6.60,345935424
0941,20091013,76.90,78.30,76.90,77.70,16766734
0943,20091013,0.081,0.087,0.081,0.081,37352000
0945,20091013,166.00,167.60,166.00,167.00,280899
0952,20091013,0.36,0.36,0.35,0.36,1315000
0959,20091013,0.223,0.228,0.22,0.225,7154500
0963,20091013,1.80,1.80,1.80,1.80,10000
0966,20091013,25.35,25.65,24.95,25.15,5700016
0968,20091013,4.12,4.18,4.08,4.15,584000
0969,20091013,0.63,0.68,0.63,0.68,412000
0970,20091013,0.40,0.41,0.40,0.41,2728000
0978,20091013,0.188,0.192,0.185,0.186,3386000
0979,20091013,0.60,0.60,0.56,0.60,102000
0980,20091013,16.80,17.30,16.80,17.00,405000
0981,20091013,0.375,0.38,0.365,0.365,25706000
0982,20091013,5.70,5.98,5.70,5.98,34000
0983,20091013,11.32,11.48,11.26,11.38,2105850
0984,20091013,13.40,13.60,13.08,13.60,22000
0985,20091013,0.237,0.245,0.236,0.241,4417707
0986,20091013,0.59,0.63,0.59,0.63,348000
0987,20091013,0.50,0.50,0.50,0.50,152000
0988,20091013,1.04,1.06,1.03,1.04,10029160
0989,20091013,0.18,0.188,0.162,0.17,13347000
0990,20091013,0.90,0.92,0.90,0.92,440000
0991,20091013,4.05,4.12,4.03,4.05,36670932
0992,20091013,4.09,4.22,4.05,4.20,54245848
0993,20091013,0.211,0.211,0.208,0.209,548000
0995,20091013,4.70,4.73,4.65,4.70,1210000
0996,20091013,3.47,3.54,3.43,3.49,11611000
0997,20091013,1.60,1.60,1.60,1.60,0
0998,20091013,5.49,5.54,5.40,5.44,49213240
0999,20091013,0.83,0.83,0.81,0.82,966000
1000,20091013,3.89,3.89,3.89,3.89,0
1001,20091013,0.50,0.50,0.50,0.50,20000
1003,20091013,0.37,0.39,0.32,0.325,50775224
1004,20091013,2.25,2.29,2.18,2.18,2012360
1005,20091013,1.22,1.23,1.18,1.23,332000
1008,20091013,4.15,4.35,4.15,4.35,14000
1010,20091013,0.32,0.32,0.32,0.32,0
1013,20091013,0.114,0.119,0.113,0.119,686000
1031,20091013,0.27,0.27,0.255,0.26,2842665
1033,20091013,1.98,2.02,1.96,1.98,15943000
1036,20091013,8.70,8.70,8.70,8.70,40000
1037,20091013,0.55,0.60,0.55,0.56,50000
1038,20091013,28.30,28.30,27.95,28.00,986773
1041,20091013,0.032,0.034,0.032,0.034,32408000
1043,20091013,11.78,13.30,11.58,13.20,1722000
1044,20091013,49.00,49.30,48.65,48.95,884917
1045,20091013,1.74,1.74,1.65,1.65,357500
1046,20091013,0.078,0.08,0.078,0.08,210000
1047,20091013,0.32,0.325,0.31,0.335,402000
1049,20091013,1.65,1.65,1.65,1.65,0
1050,20091013,0.56,0.56,0.55,0.55,216000
1051,20091013,0.455,0.485,0.455,0.47,209260032
1052,20091013,2.90,2.92,2.88,2.89,1024000
1053,20091013,3.08,3.13,3.08,3.11,1464600
1055,20091013,2.42,2.46,2.41,2.44,16250666
1058,20091013,0.32,0.32,0.32,0.32,0
1059,20091013,0.198,0.21,0.198,0.202,4950769
1060,20091013,0.40,0.42,0.40,0.42,3473800
1062,20091013,0.179,0.18,0.179,0.18,160000
1063,20091013,0.236,0.245,0.236,0.24,1928000
1064,20091013,0.64,0.64,0.64,0.64,0
1065,20091013,2.00,2.04,1.98,2.02,1995000
1068,20091013,16.34,16.56,16.18,16.30,14836083
1070,20091013,5.44,5.62,5.33,5.35,3262873
1071,20091013,2.72,2.75,2.64,2.70,26429976
1072,20091013,42.50,43.00,41.95,42.70,771282
1073,20091013,0.80,0.80,0.78,0.78,30000
1076,20091013,0.295,0.295,0.295,0.295,0
1083,20091013,2.67,2.94,2.67,2.89,3223000
1088,20091013,34.15,34.80,34.00,34.40,18901632
1093,20091013,4.35,4.36,4.21,4.25,11530928
1094,20091013,0.93,0.96,0.91,0.93,55062000
1097,20091013,0.94,0.94,0.93,0.94,254000
1098,20091013,6.05,6.15,6.01,6.01,680000
1099,20091013,21.55,22.70,21.40,22.50,30870930
1100,20091013,0.95,0.95,0.88,0.94,40000
1104,20091013,0.51,0.53,0.485,0.49,8020000
1105,20091013,0.51,0.54,0.51,0.54,122000
1108,20091013,1.47,1.49,1.44,1.47,1388000
1109,20091013,17.78,17.86,17.40,17.64,6502591
1111,20091013,15.12,15.30,15.12,15.28,83000
1114,20091013,0.86,0.89,0.86,0.87,17633000
1116,20091013,0.80,0.80,0.79,0.80,144000
1118,20091013,0.315,0.335,0.305,0.31,700000
1120,20091013,2.80,2.81,2.80,2.81,130000
1122,20091013,1.46,1.49,1.45,1.46,5688000
1123,20091013,0.46,0.49,0.46,0.49,169000
1124,20091013,0.64,0.65,0.63,0.64,1178000
1125,20091013,0.25,0.25,0.25,0.25,2835000
1126,20091013,0.39,0.39,0.35,0.365,456000
1128,20091013,10.64,10.92,10.48,10.88,51694708
1129,20091013,0.24,0.249,0.228,0.232,124436000
1130,20091013,0.144,0.145,0.142,0.143,16022000
1131,20091013,0.68,0.72,0.66,0.72,335000
1132,20091013,5.90,5.95,5.65,5.65,122000
1133,20091013,7.58,7.72,7.55,7.62,3451000
1135,20091013,11.90,11.90,11.80,11.80,6500
1136,20091013,3.20,3.38,3.20,3.29,897454
1137,20091013,2.87,2.87,2.83,2.85,641000
1138,20091013,11.58,11.80,11.48,11.50,11225839
1139,20091013,0.149,0.149,0.149,0.149,0
1140,20091013,0.95,0.96,0.88,0.88,536000
1141,20091013,0.224,0.224,0.206,0.209,19704000
1142,20091013,0.041,0.042,0.04,0.041,44400000
1149,20091013,0.57,0.65,0.57,0.63,64000
1155,20091013,2.32,2.41,2.29,2.38,3278000
1159,20091013,0.156,0.157,0.15,0.156,668000
1160,20091013,0.40,0.40,0.40,0.40,0
1161,20091013,1.83,1.86,1.83,1.84,366000
1163,20091013,0.72,0.77,0.70,0.75,17324000
1164,20091013,0.171,0.172,0.166,0.172,2375000
1166,20091013,0.134,0.136,0.094,0.097,57116000
1168,20091013,1.67,1.74,1.63,1.68,49127000
1169,20091013,1.82,2.01,1.82,1.95,24392956
1170,20091013,0.83,0.84,0.83,0.83,730000
1171,20091013,11.70,12.00,11.68,11.74,12137198
1172,20091013,0.217,0.22,0.215,0.215,836000
1173,20091013,0.13,0.137,0.13,0.136,620000
1174,20091013,1.45,1.45,1.39,1.40,19914000
1175,20091013,7.60,7.60,7.60,7.60,0
1176,20091013,1.74,1.79,1.73,1.77,5591000
1177,20091013,2.37,2.40,2.30,2.34,6017464
1179,20091013,0.00,0.00,0.00,0.00,0
1180,20091013,0.026,0.026,0.026,0.026,0
1182,20091013,0.085,0.092,0.085,0.09,1575000
1184,20091013,1.05,1.05,1.05,1.05,0
1185,20091013,0.73,0.77,0.73,0.74,32094000
1186,20091013,11.18,11.32,11.06,11.10,13004200
1187,20091013,1.08,1.24,1.08,1.20,52000
1188,20091013,0.275,0.28,0.265,0.27,26542750
1189,20091013,0.043,0.044,0.042,0.043,9304000
1191,20091013,0.163,0.164,0.159,0.16,1364000
1192,20091013,0.207,0.207,0.20,0.204,3160000
1193,20091013,6.91,7.01,6.90,6.91,366000
1194,20091013,0.66,0.66,0.65,0.66,932000
1195,20091013,0.41,0.41,0.40,0.40,1008000
1196,20091013,0.375,0.38,0.375,0.38,150000
1198,20091013,1.06,1.07,1.06,1.06,567000
1199,20091013,11.34,11.56,11.28,11.32,7932498
1200,20091013,6.70,6.71,6.59,6.63,1990000
1201,20091013,1.82,1.82,1.77,1.80,72000
1202,20091013,1.50,1.55,1.47,1.51,836000
1203,20091013,1.08,1.11,1.07,1.09,1994000
1205,20091013,2.19,2.25,2.19,2.24,5635000
1207,20091013,0.78,0.81,0.78,0.80,11837000
1208,20091013,1.97,2.02,1.97,1.99,1560000
1211,20091013,72.30,73.30,71.30,73.00,5263068
1212,20091013,12.78,12.92,12.64,12.74,423700
1213,20091013,0.39,0.39,0.39,0.39,0
1215,20091013,0.32,0.355,0.32,0.33,107040000
1217,20091013,0.06,0.06,0.057,0.06,9272000
1218,20091013,0.225,0.227,0.223,0.227,403000
1220,20091013,1.01,1.01,1.01,1.01,0
1221,20091013,2.32,2.36,2.32,2.36,19317
1222,20091013,0.169,0.172,0.169,0.171,5987600
1223,20091013,0.34,0.34,0.33,0.335,606000
1224,20091013,4.28,4.40,4.26,4.29,8847000
1225,20091013,0.73,0.75,0.71,0.72,330000
1226,20091013,0.32,0.32,0.32,0.32,0
1227,20091013,0.064,0.067,0.063,0.064,8496000
1228,20091013,0.03,0.031,0.029,0.03,76400000
1229,20091013,1.30,1.30,1.30,1.30,0
1234,20091013,3.78,3.88,3.77,3.87,12825000
1313,20091013,3.88,4.02,3.86,3.94,107027144
1333,20091013,7.66,7.69,7.51,7.57,17277080
1338,20091013,3.03,3.03,2.99,3.03,6490000
1361,20091013,4.45,4.64,4.40,4.56,16505000
1368,20091013,4.05,4.05,3.97,3.98,969500
1382,20091013,3.10,3.65,3.10,3.50,6201000
1383,20091013,0.99,1.00,0.99,1.00,52000
1386,20091013,0.78,0.82,0.77,0.79,6474000
1387,20091013,1.54,1.55,1.53,1.54,49402000
1388,20091013,3.98,4.06,3.98,4.04,1039000
1389,20091013,2.46,2.52,2.46,2.50,17017000
1393,20091013,7.40,7.57,7.34,7.40,8400790
1398,20091013,6.07,6.19,6.07,6.08,300116256
1399,20091013,0.82,0.82,0.79,0.79,1092000
1618,20091013,5.50,5.55,5.45,5.48,34145000
1668,20091013,1.49,1.55,1.49,1.51,54322000
1688,20091013,19.48,19.72,19.22,19.32,5990000
1717,20091013,5.10,5.21,4.92,4.93,25060000
1766,20091013,4.51,4.58,4.49,4.57,9551000
1800,20091013,9.00,9.10,8.87,8.97,23499782
1808,20091013,0.32,0.34,0.32,0.34,8000
1812,20091013,5.21,5.29,5.15,5.18,1198500
1813,20091013,5.35,5.45,5.20,5.27,12683100
1818,20091013,14.50,14.50,14.20,14.30,4866011
1828,20091013,3.41,3.55,3.40,3.52,2370952
1832,20091013,4.64,4.64,4.64,4.64,0
1833,20091013,5.39,5.49,5.33,5.41,1190000
1836,20091013,14.00,14.00,13.74,13.86,41000
1838,20091013,2.35,2.40,2.34,2.39,2701000
1862,20091013,49.65,50.55,49.55,50.20,36492
1868,20091013,4.22,4.30,4.17,4.20,6567650
1880,20091013,8.24,8.24,8.08,8.14,10274475
1881,20091013,1.48,1.50,1.48,1.48,2544600
1882,20091013,3.20,3.60,3.13,3.55,3215000
1883,20091013,2.25,2.29,2.24,2.27,767656
1886,20091013,5.07,5.13,5.07,5.08,3227000
1888,20091013,5.04,5.06,4.90,4.94,2359000
1889,20091013,0.73,0.74,0.73,0.73,1267500
1893,20091013,6.59,6.64,6.49,6.53,12739223
1898,20091013,10.64,10.94,10.64,10.82,21909714
1899,20091013,3.43,3.57,3.43,3.53,3429000
1919,20091013,10.24,10.42,10.16,10.18,30119662
1968,20091013,3.71,3.73,3.63,3.65,11871000
1991,20091013,0.71,0.75,0.71,0.73,124000
1997,20091013,2.54,2.58,2.52,2.58,1344000
2000,20091013,0.93,0.95,0.90,0.92,25308000
2002,20091013,1.94,1.95,1.92,1.92,125500
2005,20091013,0.91,0.91,0.90,0.90,1645000
2006,20091013,2.11,2.18,2.11,2.17,3758466
2007,20091013,2.99,3.05,2.95,3.00,11691540
2009,20091013,8.02,8.05,7.85,7.87,11406184
2018,20091013,8.96,8.97,8.68,8.83,784000
2020,20091013,10.40,10.44,10.30,10.36,3671500
2028,20091013,0.56,0.56,0.55,0.55,64000
2038,20091013,5.39,5.47,5.39,5.47,11574800
2088,20091013,2.00,2.02,1.97,2.02,3837371
2168,20091013,8.39,8.58,8.34,8.38,26920700
2288,20091013,2.66,2.74,2.58,2.60,3463000
2300,20091013,3.32,3.52,3.32,3.50,2571500
2302,20091013,9.45,9.60,9.20,9.25,275000
2307,20091013,2.67,2.69,2.63,2.63,2628000
2309,20091013,0.405,0.41,0.40,0.405,28644000
2310,20091013,0.46,0.47,0.455,0.455,246000
2312,20091013,0.13,0.139,0.13,0.138,1514000
2313,20091013,8.49,8.68,8.49,8.59,1876900
2314,20091013,13.74,13.90,13.66,13.80,4016200
2317,20091013,0.67,0.69,0.67,0.69,970000
2319,20091013,20.75,20.90,20.50,20.70,3793984
2320,20091013,1.04,1.04,1.01,1.03,454000
2322,20091013,0.14,0.14,0.14,0.14,80000
2323,20091013,0.23,0.231,0.23,0.231,354000
2324,20091013,0.315,0.325,0.315,0.32,1665000
2326,20091013,0.08,0.08,0.08,0.08,0
2327,20091013,0.217,0.225,0.215,0.221,1566000
2328,20091013,5.58,5.74,5.54,5.55,10940203
2330,20091013,1.05,1.05,1.02,1.05,156000
2332,20091013,1.58,1.59,1.56,1.56,8894952
2333,20091013,7.10,7.20,7.05,7.11,2212500
2336,20091013,0.07,0.07,0.07,0.07,0
2337,20091013,2.38,2.43,2.31,2.33,3752000
2338,20091013,42.30,46.00,42.30,45.95,2346575
2339,20091013,0.73,0.73,0.73,0.73,0
2340,20091013,0.79,0.79,0.77,0.77,54230
2341,20091013,1.95,2.00,1.95,2.00,304000
2342,20091013,7.88,8.00,7.80,7.82,3240740
2343,20091013,5.52,5.59,5.45,5.50,13456000
2345,20091013,1.31,1.36,1.31,1.35,4404000
2348,20091013,0.94,0.96,0.94,0.95,344000
2349,20091013,0.14,0.15,0.138,0.143,50924000
2355,20091013,5.80,5.90,5.71,5.89,388000
2356,20091013,11.42,11.46,11.38,11.40,878400
2357,20091013,2.62,2.64,2.57,2.59,5920000
2358,20091013,0.94,0.94,0.94,0.94,0
2362,20091013,0.275,0.30,0.27,0.29,3339000
2366,20091013,1.58,1.60,1.58,1.59,492738
2368,20091013,2.48,2.54,2.48,2.52,2698000
2369,20091013,1.11,1.21,1.10,1.18,51820000
2371,20091013,1.40,1.40,1.35,1.35,128000
2379,20091013,1.00,1.02,1.00,1.01,60000
2380,20091013,2.21,2.25,2.21,2.23,1487000
2382,20091013,0.94,0.95,0.93,0.93,529000
2383,20091013,0.60,0.60,0.59,0.60,1264000
2387,20091013,10.40,10.50,10.40,10.40,213000
2388,20091013,17.10,17.42,17.00,17.02,20804780
2389,20091013,0.24,0.249,0.236,0.237,400000
2398,20091013,1.55,1.57,1.51,1.57,276000
2600,20091013,9.01,9.20,8.85,8.93,28714172
2618,20091013,1.10,1.25,1.10,1.18,3420200
2626,20091013,2.25,2.27,2.22,2.26,8006000
2628,20091013,35.10,35.70,35.00,35.25,34686888
2633,20091013,1.50,1.50,1.50,1.50,0
2662,20091013,0.395,0.405,0.395,0.405,288000
2668,20091013,0.25,0.26,0.25,0.26,48000
2678,20091013,0.86,0.89,0.86,0.89,1036000
2688,20091013,15.62,16.22,15.62,16.02,1756211
2689,20091013,10.42,10.56,10.34,10.42,5867896
2698,20091013,5.19,5.19,5.08,5.15,716130
2700,20091013,0.099,0.099,0.099,0.099,0
2722,20091013,1.32,1.36,1.32,1.34,4682600
2727,20091013,3.80,3.89,3.78,3.85,22266416
2728,20091013,0.78,0.78,0.78,0.78,0
2777,20091013,14.40,14.66,14.14,14.22,12764197
2778,20091013,3.32,3.39,3.32,3.36,2544404
2788,20091013,1.96,1.98,1.92,1.96,628000
2800,20091013,21.90,22.20,21.90,22.00,17149676
2801,20091013,20.80,21.15,20.80,20.90,31600
2823,20091013,14.00,14.04,13.88,13.96,62306352
2825,20091013,17.36,17.36,17.36,17.36,0
2827,20091013,33.95,34.35,33.90,34.05,1795984
2833,20091013,216.40,219.40,216.40,217.40,33800
2836,20091013,15.98,16.36,15.98,16.36,375060
2848,20091013,345.00,345.00,345.00,345.00,0
2866,20091013,3.10,3.15,3.07,3.09,31374134
2868,20091013,3.15,3.23,3.09,3.21,3824000
2877,20091013,10.20,10.28,9.97,10.02,620500
2878,20091013,0.76,0.77,0.75,0.77,7508000
2880,20091013,3.10,3.10,3.04,3.06,4696000
2882,20091013,1.66,1.68,1.62,1.64,5682000
2883,20091013,7.90,8.32,7.90,8.17,29204768
2888,20091013,192.10,196.50,192.10,192.80,835021
2889,20091013,1.45,1.46,1.43,1.44,1550000
2898,20091013,0.93,0.98,0.91,0.94,1940000
2899,20091013,8.20,8.24,8.15,8.20,19049420
3007,20091013,237.40,237.40,237.40,236.40,100
3015,20091013,856.00,856.00,856.00,856.00,500
3020,20091013,194.00,194.00,194.00,194.00,0
3024,20091013,22.75,22.90,22.75,22.85,262500
3036,20091013,120.00,120.00,120.00,120.00,0
3087,20091013,429.00,430.00,428.00,429.40,1260
3300,20091013,1.28,1.33,1.28,1.33,280000
3303,20091013,0.82,0.88,0.82,0.88,934000
3308,20091013,13.46,13.50,13.06,13.22,4372600
3311,20091013,3.04,3.10,3.01,3.03,5887566
3313,20091013,2.38,2.42,2.33,2.38,3286000
3318,20091013,1.31,1.35,1.31,1.35,12000
3322,20091013,0.96,0.97,0.96,0.96,396000
3323,20091013,18.30,18.68,17.78,17.96,8131534
3328,20091013,9.65,9.98,9.65,9.87,40430680
3330,20091013,3.06,3.10,3.06,3.06,1718000
3331,20091013,5.15,5.18,5.11,5.12,1882000
3335,20091013,0.69,0.71,0.68,0.71,672000
3336,20091013,6.38,6.41,6.30,6.31,2400400
3337,20091013,0.73,0.75,0.72,0.74,2814000
3339,20091013,4.49,4.54,4.40,4.44,4807000
3344,20091013,1.36,1.36,1.36,1.36,6000
3355,20091013,0.28,0.28,0.27,0.27,460000
3366,20091013,2.98,2.99,2.91,2.91,136000
3368,20091013,13.60,13.60,13.00,13.20,4154196
3377,20091013,7.10,7.23,7.10,7.14,14926202
3378,20091013,1.42,1.49,1.42,1.47,5062000
3382,20091013,2.93,2.97,2.85,2.96,3148000
3383,20091013,9.50,9.83,9.41,9.46,16195723
3389,20091013,2.50,2.53,2.46,2.50,20314000
3393,20091013,7.04,7.40,7.00,7.24,2730612
3398,20091013,1.18,1.24,1.18,1.23,510000
3399,20091013,1.79,1.80,1.78,1.78,214000
3800,20091013,2.13,2.18,2.05,2.06,22324800
3808,20091013,9.45,9.55,9.40,9.52,734000
3813,20091013,1.25,1.26,1.24,1.25,6909000
3818,20091013,5.20,5.35,5.07,5.10,20912976
3823,20091013,0.24,0.24,0.24,0.24,8000
3828,20091013,1.17,1.22,1.17,1.20,282000
3833,20091013,4.03,4.20,4.03,4.07,1913000
3838,20091013,0.84,0.84,0.82,0.82,2105000
3868,20091013,3.10,3.17,3.10,3.17,3100000
3883,20091013,1.40,1.42,1.40,1.41,3535000
3888,20091013,7.56,7.60,7.46,7.49,4417000
3889,20091013,1.43,1.48,1.43,1.46,1934000
3898,20091013,13.90,14.00,13.70,13.72,1647000
3899,20091013,3.00,3.15,3.00,3.10,152000
3900,20091013,11.10,11.30,10.96,11.06,2288954
3918,20091013,1.00,1.02,0.97,0.98,1734144
3928,20091013,16.46,16.48,16.10,16.40,58000
3933,20091013,3.03,3.08,3.03,3.03,569000
3938,20091013,0.56,0.56,0.55,0.56,2220000
3968,20091013,17.56,18.10,17.56,17.86,10765373
3983,20091013,4.29,4.30,4.25,4.30,2666049
3988,20091013,4.29,4.40,4.28,4.34,343330624
3989,20091013,2.30,2.36,2.15,2.29,35566000
3993,20091013,6.45,6.60,6.45,6.52,4211741
3998,20091013,1.46,1.51,1.41,1.42,18525000
3999,20091013,1.44,1.48,1.44,1.46,1103000
8002,20091013,0.66,0.66,0.66,0.66,0
8003,20091013,0.249,0.25,0.247,0.25,1440000
8005,20091013,0.47,0.49,0.47,0.49,200000
8006,20091013,4.00,4.20,4.00,4.01,124650
8007,20091013,0.55,0.55,0.55,0.55,0
8008,20091013,0.91,0.92,0.88,0.89,6108500
8009,20091013,0.99,0.99,0.96,0.96,25000
8010,20091013,0.015,0.015,0.015,0.015,0
8011,20091013,0.073,0.094,0.073,0.086,60990000
8013,20091013,0.143,0.143,0.143,0.143,0
8015,20091013,0.79,0.79,0.79,0.79,20000
8016,20091013,1.44,1.44,1.44,1.44,0
8017,20091013,0.25,0.255,0.244,0.25,18794000
8019,20091013,0.095,0.095,0.095,0.095,30000
8021,20091013,0.175,0.185,0.175,0.185,640000
8022,20091013,0.425,0.425,0.425,0.425,0
8025,20091013,0.66,0.70,0.66,0.70,280000
8026,20091013,0.36,0.36,0.34,0.34,382000
8028,20091013,0.083,0.088,0.083,0.088,552000
8029,20091013,0.96,1.16,0.94,1.10,4900000
8032,20091013,0.16,0.164,0.158,0.162,3586225
8033,20091013,0.202,0.223,0.202,0.223,22000
8035,20091013,0.57,0.58,0.57,0.57,17583616
8037,20091013,0.185,0.185,0.185,0.185,0
8041,20091013,0.242,0.249,0.235,0.244,1366336
8042,20091013,0.00,0.00,0.00,0.00,0
8043,20091013,0.30,0.30,0.30,0.30,0
8045,20091013,0.28,0.28,0.28,0.28,198000
8046,20091013,0.61,0.62,0.60,0.62,14460000
8047,20091013,0.14,0.145,0.133,0.145,1350000
8048,20091013,0.082,0.082,0.08,0.08,946000
8049,20091013,0.335,0.335,0.315,0.335,204000
8050,20091013,0.202,0.202,0.202,0.235,344000
8051,20091013,0.199,0.199,0.199,0.199,120000
8052,20091013,2.15,2.15,2.10,2.12,14000
8053,20091013,0.239,0.24,0.231,0.231,530000
8055,20091013,0.055,0.06,0.054,0.058,24080000
8058,20091013,4.00,4.21,4.00,4.21,464000
8060,20091013,0.115,0.115,0.115,0.115,10000
8061,20091013,0.079,0.079,0.071,0.075,8000
8063,20091013,0.70,0.72,0.67,0.70,100000
8065,20091013,0.405,0.405,0.40,0.40,30000
8067,20091013,0.00,0.00,0.00,0.00,0
8068,20091013,0.095,0.095,0.095,0.095,0
8069,20091013,11.70,11.90,11.68,11.86,139000
8070,20091013,0.58,0.59,0.57,0.58,2098000
8071,20091013,0.152,0.16,0.149,0.158,19545000
8075,20091013,0.20,0.30,0.20,0.295,45368000
8076,20091013,0.27,0.27,0.27,0.27,0
8078,20091013,0.71,0.71,0.71,0.71,0
8079,20091013,1.04,1.06,1.01,1.03,6003440
8080,20091013,0.71,0.71,0.71,0.71,16000
8081,20091013,0.89,0.93,0.86,0.89,620000
8082,20091013,0.13,0.13,0.13,0.13,0
8083,20091013,0.08,0.08,0.08,0.08,280000
8086,20091013,0.114,0.114,0.114,0.114,0
8088,20091013,0.181,0.19,0.181,0.189,138000
8089,20091013,0.86,0.90,0.85,0.88,2000000
8090,20091013,0.00,0.00,0.00,0.00,0
8091,20091013,0.18,0.18,0.18,0.18,0
8092,20091013,0.063,0.063,0.063,0.063,0
8095,20091013,0.36,0.36,0.36,0.36,0
8096,20091013,0.93,0.96,0.92,0.96,905000
8100,20091013,0.10,0.10,0.10,0.10,0
8101,20091013,0.00,0.00,0.00,0.00,0
8102,20091013,0.84,0.86,0.84,0.85,748000
8103,20091013,0.38,0.38,0.34,0.34,180000
8106,20091013,0.205,0.205,0.205,0.205,0
8108,20091013,0.127,0.127,0.127,0.128,4000
8109,20091013,0.116,0.116,0.116,0.116,0
8110,20091013,0.108,0.108,0.108,0.108,0
8111,20091013,0.73,0.73,0.69,0.70,13215000
8112,20091013,0.76,0.76,0.76,0.76,0
8115,20091013,0.19,0.19,0.19,0.19,0
8116,20091013,0.285,0.295,0.28,0.29,43965000
8117,20091013,0.21,0.214,0.21,0.214,1205000
8118,20091013,1.27,1.30,1.27,1.30,14000
8119,20091013,0.16,0.16,0.16,0.16,780000
8120,20091013,0.048,0.048,0.048,0.048,0
8123,20091013,0.25,0.28,0.25,0.265,13020000
8126,20091013,0.216,0.216,0.216,0.221,1024000
8128,20091013,0.073,0.077,0.073,0.077,12900000
8129,20091013,0.083,0.084,0.083,0.084,8620000
8130,20091013,0.255,0.255,0.238,0.238,3120000
8131,20091013,0.305,0.305,0.305,0.305,186000
8136,20091013,0.44,0.465,0.43,0.45,13544000
8137,20091013,0.80,0.81,0.80,0.80,5120000
8139,20091013,0.113,0.113,0.113,0.113,0
8141,20091013,0.00,0.00,0.00,0.00,0
8143,20091013,0.053,0.055,0.052,0.053,1800000
8148,20091013,0.31,0.31,0.31,0.31,0
8149,20091013,1.40,1.40,1.40,1.40,0
8150,20091013,0.08,0.08,0.08,0.08,0
8151,20091013,0.23,0.23,0.20,0.23,448000
8153,20091013,0.345,0.345,0.325,0.34,1202000
8155,20091013,0.17,0.215,0.167,0.213,55108788
8158,20091013,0.255,0.26,0.25,0.26,1635000
8167,20091013,0.104,0.105,0.102,0.103,14440000
8169,20091013,0.162,0.162,0.162,0.162,0
8171,20091013,0.117,0.117,0.117,0.117,0
8172,20091013,0.08,0.08,0.08,0.08,380000
8173,20091013,0.084,0.085,0.082,0.082,8640000
8175,20091013,0.132,0.132,0.132,0.132,0
8176,20091013,0.70,0.71,0.69,0.70,180000
8178,20091013,0.101,0.101,0.101,0.101,0
8180,20091013,1.56,1.56,1.56,1.56,0
8182,20091013,0.71,0.77,0.70,0.71,16592000
8186,20091013,0.133,0.136,0.133,0.135,2540000
8188,20091013,0.345,0.345,0.345,0.345,0
8189,20091013,0.50,0.50,0.465,0.47,775000
8190,20091013,0.13,0.132,0.113,0.114,800000
8192,20091013,0.175,0.175,0.175,0.175,0
8196,20091013,0.57,0.57,0.56,0.56,315000
8197,20091013,0.115,0.115,0.115,0.116,390000
8198,20091013,0.34,0.34,0.34,0.34,8000
8199,20091013,26.00,26.15,25.75,26.00,750900
8200,20091013,0.021,0.022,0.02,0.021,39450000
8201,20091013,0.00,0.00,0.00,0.00,0
8202,20091013,0.069,0.069,0.065,0.065,8990000
8203,20091013,1.24,1.31,1.23,1.29,53600000
8205,20091013,0.32,0.32,0.32,0.32,0
8206,20091013,1.10,1.11,1.06,1.10,452000
8208,20091013,1.04,1.05,1.01,1.04,68000
8210,20091013,0.295,0.295,0.295,0.295,0
8211,20091013,0.077,0.077,0.077,0.077,0
8212,20091013,0.255,0.265,0.255,0.26,200000
8213,20091013,0.072,0.078,0.07,0.078,2260000
8216,20091013,0.51,0.51,0.51,0.51,0
8217,20091013,3.79,3.79,3.79,3.79,0
8220,20091013,0.103,0.113,0.103,0.11,26600000
8221,20091013,1.07,1.07,1.04,1.04,275000
8222,20091013,0.00,0.00,0.00,0.00,0
8225,20091013,0.53,0.54,0.53,0.54,60000
8226,20091013,0.35,0.35,0.35,0.35,0
8227,20091013,0.215,0.215,0.215,0.215,0
8233,20091013,0.168,0.174,0.158,0.172,4119464
8247,20091013,2.36,2.36,2.36,2.36,0
8250,20091013,0.156,0.156,0.15,0.151,6600000
8251,20091013,0.53,0.56,0.53,0.53,260000
8253,20091013,0.186,0.194,0.185,0.192,710000
8258,20091013,0.117,0.129,0.117,0.125,740000
8259,20091013,0.32,0.35,0.32,0.345,11196000
8262,20091013,3.69,3.69,3.69,3.69,3000
8266,20091013,0.123,0.144,0.123,0.13,488000
8270,20091013,0.35,0.355,0.33,0.34,900000
8271,20091013,0.222,0.222,0.222,0.223,50000
8272,20091013,0.68,0.69,0.66,0.66,4535000
8273,20091013,0.76,0.76,0.76,0.76,0
8277,20091013,12.12,12.38,12.02,12.10,520000
8279,20091013,0.37,0.37,0.345,0.355,1584000
8285,20091013,1.85,1.87,1.82,1.86,673280
8286,20091013,0.58,0.58,0.58,0.58,0
8287,20091013,5.35,5.35,5.35,5.35,3000
8290,20091013,1.52,1.55,1.49,1.54,3100000
8292,20091013,0.61,0.61,0.59,0.60,328000
8293,20091013,0.50,0.50,0.50,0.50,0
8296,20091013,1.99,2.03,1.95,1.96,7653000
8298,20091013,0.315,0.315,0.315,0.315,0
8299,20091013,0.142,0.142,0.135,0.137,19844000
8301,20091013,0.29,0.295,0.29,0.295,536000
8305,20091013,2.20,2.38,1.70,1.73,9296000
8306,20091013,0.206,0.22,0.198,0.213,70035000
8310,20091013,0.00,0.00,0.00,0.00,0
8313,20091013,0.00,0.00,0.00,0.00,0
8317,20091013,0.08,0.081,0.079,0.081,1490000
8319,20091013,1.60,1.60,1.60,1.60,10000
8325,20091013,0.55,0.55,0.55,0.55,0
8329,20091013,1.45,1.48,1.39,1.43,1440000
8331,20091013,1.15,1.18,1.15,1.17,150000
8340,20091013,0.15,0.15,0.15,0.15,0
8348,20091013,1.03,1.14,1.02,1.14,16000
8351,20091013,0.92,1.28,0.73,0.77,310830016
DJI,20091013,9865.24,9931.82,9849.37,9885.80,158847344
HSI,20091013,21371.82,21679.15,21371.82,21467.359,0
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