0001,20091015,102.00,102.30,100.00,100.40,6722778
0002,20091015,52.60,52.65,52.25,52.50,2675187
0003,20091015,19.98,19.98,19.58,19.86,6764748
0004,20091015,40.75,41.00,40.00,40.10,3426621
0005,20091015,90.00,90.50,89.40,89.70,27433108
0006,20091015,42.00,42.35,42.00,42.10,3307909
0007,20091015,0.55,0.58,0.55,0.58,442000
0008,20091015,2.00,2.00,1.97,1.98,37814984
0009,20091015,0.229,0.232,0.221,0.229,7706000
0010,20091015,39.60,39.65,38.40,38.45,506900
0011,20091015,113.80,113.90,112.00,112.20,2544778
0012,20091015,54.80,54.95,53.00,53.20,2413902
0013,20091015,55.20,55.25,53.85,54.45,11335953
0014,20091015,21.80,22.25,21.80,22.10,2394861
0015,20091015,0.65,0.68,0.64,0.68,834000
0016,20091015,121.00,121.50,117.70,117.80,4378766
0017,20091015,16.80,16.94,16.54,16.74,9384051
0018,20091015,0.94,0.95,0.92,0.94,389040
0019,20091015,93.40,94.35,92.10,93.15,2254280
0020,20091015,25.30,25.35,24.30,24.80,807000
0021,20091015,0.93,0.93,0.90,0.90,495000
0022,20091015,0.125,0.13,0.124,0.128,2290000
0023,20091015,29.20,29.60,29.00,29.45,4474134
0024,20091015,0.335,0.355,0.33,0.34,55346000
0025,20091015,5.60,5.60,5.58,5.58,26000
0026,20091015,57.45,58.45,57.45,58.45,2600
0027,20091015,3.66,3.66,3.33,3.38,16846220
0028,20091015,4.99,4.99,4.83,4.90,422000
0029,20091015,1.58,1.58,1.58,1.58,20000
0030,20091015,2.93,2.93,2.93,2.93,0
0031,20091015,1.22,1.25,1.17,1.21,32417648
0032,20091015,7.75,7.90,7.65,7.82,399000
0033,20091015,1.08,1.08,1.08,1.08,30000
0034,20091015,8.17,8.28,8.15,8.19,980380
0035,20091015,2.51,2.58,2.45,2.45,3798277
0036,20091015,1.05,1.08,1.05,1.08,111000
0037,20091015,0.24,0.24,0.24,0.24,0
0038,20091015,3.18,3.32,3.18,3.19,14352000
0039,20091015,0.35,0.37,0.35,0.37,84000
0040,20091015,0.88,0.88,0.84,0.88,299000
0041,20091015,21.00,21.40,20.90,21.20,999878
0042,20091015,1.69,1.77,1.69,1.70,1876000
0043,20091015,0.38,0.39,0.37,0.385,13886000
0044,20091015,94.10,95.45,93.80,94.20,107200
0045,20091015,10.24,10.48,10.18,10.28,1043000
0046,20091015,1.28,1.28,1.24,1.26,492000
0047,20091015,0.285,0.305,0.285,0.295,2532000
0048,20091015,0.66,0.66,0.66,0.66,0
0049,20091015,5.26,5.38,5.25,5.32,460000
0050,20091015,6.45,6.50,6.40,6.40,51600
0051,20091015,6.38,6.46,6.38,6.40,145685
0052,20091015,6.49,6.62,6.49,6.62,104000
0053,20091015,84.80,85.00,84.05,84.60,46000
0054,20091015,23.00,23.35,23.00,23.15,2408000
0055,20091015,0.195,0.20,0.19,0.199,45160000
0056,20091015,1.20,1.20,1.17,1.19,796000
0057,20091015,2.44,2.44,2.38,2.39,756000
0058,20091015,0.22,0.22,0.22,0.22,0
0059,20091015,0.44,0.44,0.435,0.44,1026000
0060,20091015,0.90,0.90,0.90,0.90,0
0061,20091015,3.10,3.10,2.95,2.98,2894000
0062,20091015,21.75,22.05,21.75,21.85,48400
0063,20091015,0.184,0.195,0.18,0.181,2120000
0064,20091015,0.45,0.45,0.43,0.435,46822000
0065,20091015,0.74,0.75,0.71,0.71,441600
0066,20091015,28.00,28.20,27.95,28.00,8583783
0067,20091015,3.09,3.14,3.04,3.04,20042000
0068,20091015,3.56,3.56,3.53,3.54,14000
0069,20091015,15.46,15.88,15.32,15.40,500124
0070,20091015,0.13,0.148,0.13,0.133,7245000
0071,20091015,8.50,8.50,8.43,8.43,25000
0072,20091015,1.22,1.33,1.22,1.28,3168000
0074,20091015,2.45,2.60,2.43,2.57,9208000
0075,20091015,1.48,1.48,1.43,1.43,87000
0076,20091015,0.04,0.044,0.039,0.042,139684000
0077,20091015,1.19,1.21,1.19,1.21,200000
0078,20091015,2.77,2.86,2.76,2.78,2867200
0079,20091015,0.355,0.395,0.355,0.395,10500
0080,20091015,0.00,0.00,0.00,0.00,0
0081,20091015,5.69,5.72,5.69,5.71,250000
0082,20091015,1.67,1.71,1.63,1.64,57115000
0083,20091015,15.20,15.30,14.96,15.06,10083744
0084,20091015,0.54,0.55,0.54,0.54,322000
0085,20091015,0.95,0.95,0.95,0.95,786000
0086,20091015,5.80,5.97,5.80,5.97,205051
0087,20091015,17.40,17.46,17.20,17.36,310183
0088,20091015,4.42,4.53,4.40,4.47,683000
0089,20091015,2.91,2.98,2.88,2.88,207000
0090,20091015,2.24,2.27,2.14,2.15,3652000
0091,20091015,0.103,0.103,0.10,0.101,31930000
0092,20091015,0.305,0.305,0.29,0.29,29772526
0093,20091015,1.08,1.10,1.08,1.10,340000
0094,20091015,2.30,2.30,2.19,2.19,478000
0095,20091015,0.29,0.29,0.29,0.29,0
0096,20091015,153.50,153.50,153.50,153.50,0
0097,20091015,0.62,0.63,0.60,0.61,6619000
0098,20091015,1.78,1.78,1.75,1.77,108000
0099,20091015,1.02,1.05,1.02,1.04,493000
0100,20091015,3.45,3.49,3.37,3.46,174000
0101,20091015,29.85,30.10,28.90,29.00,5928911
0102,20091015,1.60,1.60,1.60,1.60,0
0103,20091015,0.81,0.82,0.78,0.80,1086000
0104,20091015,0.76,0.76,0.66,0.75,56800
0105,20091015,17.20,17.20,16.86,16.86,22000
0106,20091015,0.30,0.31,0.30,0.30,672200
0107,20091015,3.30,3.32,3.27,3.30,8062000
0108,20091015,3.62,3.75,3.62,3.75,62000
0109,20091015,0.94,0.95,0.92,0.93,884000
0110,20091015,0.38,0.38,0.375,0.375,204000
0111,20091015,1.85,1.94,1.85,1.90,322000
0112,20091015,1.54,1.54,1.54,1.54,61371
0113,20091015,3.65,3.70,3.63,3.65,1540201
0114,20091015,0.84,0.84,0.84,0.84,0
0115,20091015,0.12,0.12,0.12,0.12,0
0116,20091015,7.66,7.69,7.56,7.61,722000
0117,20091015,0.63,0.75,0.61,0.62,1124000
0118,20091015,0.58,0.59,0.57,0.59,284000
0119,20091015,8.50,9.68,8.50,9.63,507545984
0120,20091015,0.242,0.242,0.242,0.242,0
0121,20091015,0.129,0.13,0.121,0.13,2290000
0122,20091015,0.40,0.415,0.395,0.40,551000
0123,20091015,1.40,1.43,1.38,1.38,49932000
0124,20091015,1.29,1.31,1.28,1.31,1409790
0125,20091015,2.60,2.64,2.59,2.63,192000
0126,20091015,1.26,1.28,1.24,1.24,850000
0127,20091015,13.66,13.80,13.66,13.74,1226500
0128,20091015,0.335,0.34,0.33,0.335,1339000
0129,20091015,0.95,0.97,0.95,0.96,1180027
0130,20091015,0.83,0.84,0.81,0.81,214000
0131,20091015,2.30,2.33,2.26,2.31,607000
0132,20091015,0.185,0.185,0.185,0.185,0
0133,20091015,17.16,17.16,16.60,16.78,284000
0135,20091015,7.41,8.02,7.41,7.65,78823000
0136,20091015,1.10,1.15,1.10,1.13,1442000
0137,20091015,2.43,2.48,2.42,2.42,411000
0138,20091015,1.00,1.01,0.98,0.99,174000
0139,20091015,0.137,0.137,0.132,0.133,710000
0140,20091015,0.15,0.15,0.15,0.15,0
0141,20091015,0.84,0.84,0.80,0.80,90000
0142,20091015,5.40,5.40,5.03,5.04,2170501
0143,20091015,0.049,0.067,0.048,0.066,48470000
0144,20091015,27.25,27.30,26.25,26.55,10229721
0145,20091015,1.85,1.85,1.83,1.84,300000
0146,20091015,1.63,1.63,1.63,1.63,0
0147,20091015,1.09,1.12,1.04,1.08,2215000
0148,20091015,30.30,30.80,29.60,30.00,803208
0149,20091015,0.176,0.178,0.17,0.17,46295000
0151,20091015,4.54,4.54,4.36,4.45,34412812
0152,20091015,0.56,0.56,0.54,0.54,56065000
0154,20091015,1.02,1.02,1.00,1.01,1587000
0155,20091015,0.10,0.101,0.098,0.098,17731716
0156,20091015,0.164,0.164,0.158,0.16,11218000
0157,20091015,1.35,1.38,1.34,1.36,340000
0158,20091015,68.30,68.30,68.30,68.30,0
0159,20091015,1.23,1.23,1.22,1.22,381800
0160,20091015,2.51,2.56,2.51,2.54,390093
0161,20091015,2.00,2.03,1.93,2.00,1272000
0162,20091015,0.265,0.265,0.26,0.265,1676000
0163,20091015,1.32,1.41,1.32,1.39,2760000
0164,20091015,0.28,0.28,0.26,0.275,3670000
0165,20091015,19.40,19.42,18.90,19.02,6092000
0166,20091015,0.325,0.33,0.315,0.32,49122000
0167,20091015,0.21,0.211,0.206,0.208,970000
0168,20091015,32.80,32.80,30.85,30.95,1195100
0169,20091015,0.35,0.35,0.35,0.35,170000
0170,20091015,5.04,5.04,5.04,5.04,5000
0171,20091015,1.29,1.38,1.29,1.32,6790000
0172,20091015,0.52,0.53,0.51,0.51,2490000
0173,20091015,2.68,2.72,2.60,2.61,8134044
0174,20091015,0.68,0.68,0.68,0.68,172000
0175,20091015,2.54,2.77,2.53,2.67,310755616
0176,20091015,0.199,0.205,0.198,0.198,1656000
0177,20091015,6.38,6.55,6.33,6.34,8540160
0178,20091015,3.51,3.66,3.51,3.66,4607000
0179,20091015,3.55,3.60,3.52,3.57,4559448
0180,20091015,0.415,0.415,0.40,0.40,374000
0181,20091015,0.50,0.50,0.50,0.50,200000
0182,20091015,0.72,0.73,0.70,0.71,26260000
0183,20091015,4.90,4.90,4.90,4.90,0
0184,20091015,3.80,3.89,3.80,3.85,226000
0185,20091015,0.085,0.087,0.084,0.086,4378891
0186,20091015,0.64,0.64,0.64,0.64,0
0187,20091015,1.95,1.96,1.89,1.89,432000
0188,20091015,0.168,0.168,0.165,0.165,354000
0189,20091015,0.87,0.89,0.83,0.84,2064000
0190,20091015,0.66,0.67,0.64,0.64,25173764
0191,20091015,0.425,0.435,0.42,0.42,2700000
0192,20091015,0.01,0.01,0.01,0.01,0
0193,20091015,0.04,0.043,0.039,0.042,214650000
0194,20091015,6.82,6.92,6.81,6.89,464000
0195,20091015,2.31,2.32,2.31,2.31,700000
0196,20091015,1.58,1.67,1.57,1.65,32397000
0197,20091015,0.54,0.54,0.51,0.52,40170000
0198,20091015,0.275,0.285,0.275,0.28,10092673
0199,20091015,1.07,1.18,1.07,1.16,206800
0200,20091015,5.10,5.10,4.64,4.68,22506000
0201,20091015,0.132,0.133,0.13,0.13,2968000
0202,20091015,0.09,0.091,0.087,0.088,87435000
0203,20091015,3.72,3.83,3.69,3.79,80248104
0204,20091015,1.52,1.54,1.52,1.54,140000
0205,20091015,0.208,0.208,0.191,0.193,3710000
0207,20091015,0.85,0.85,0.85,0.85,6000
0208,20091015,1.39,1.41,1.38,1.41,7005000
0209,20091015,0.57,0.58,0.56,0.58,2250000
0210,20091015,6.56,6.60,6.16,6.22,2878000
0211,20091015,0.016,0.016,0.016,0.016,0
0212,20091015,10.50,10.50,10.50,10.50,0
0213,20091015,0.43,0.445,0.43,0.435,998000
0214,20091015,0.82,0.93,0.80,0.88,1363786
0215,20091015,1.35,1.35,1.33,1.34,3111267
0216,20091015,1.00,1.00,0.97,1.00,456000
0217,20091015,0.58,0.58,0.56,0.57,2140000
0218,20091015,3.85,3.85,3.71,3.72,1333233
0219,20091015,0.74,0.74,0.74,0.74,0
0220,20091015,4.38,4.43,4.33,4.33,3473750
0221,20091015,0.239,0.242,0.236,0.24,29668000
0222,20091015,3.38,3.48,3.35,3.37,450000
0223,20091015,0.435,0.435,0.435,0.435,0
0224,20091015,0.54,0.54,0.53,0.53,80000
0225,20091015,4.55,4.69,4.55,4.69,58000
0226,20091015,2.65,2.74,2.64,2.65,2038000
0227,20091015,1.08,1.10,1.06,1.07,4672000
0228,20091015,0.51,0.54,0.51,0.52,102120000
0229,20091015,0.63,0.63,0.60,0.60,50000
0230,20091015,1.89,1.99,1.89,1.96,13108022
0231,20091015,0.14,0.154,0.14,0.145,1480000
0232,20091015,0.28,0.285,0.265,0.27,34854000
0233,20091015,1.02,1.02,0.96,0.97,86400000
0234,20091015,0.13,0.132,0.129,0.132,3666500
0235,20091015,0.37,0.37,0.37,0.37,0
0236,20091015,1.10,1.10,1.10,1.10,20000
0237,20091015,4.13,4.13,4.13,4.13,0
0239,20091015,1.39,1.44,1.39,1.44,100000
0240,20091015,0.25,0.265,0.25,0.255,130000
0241,20091015,0.21,0.216,0.20,0.208,2456000
0242,20091015,5.82,5.86,5.34,5.41,30095000
0243,20091015,0.30,0.305,0.29,0.295,321020
0244,20091015,0.27,0.27,0.26,0.26,1472000
0245,20091015,0.112,0.114,0.111,0.111,35495000
0246,20091015,10.88,10.88,10.32,10.38,8050000
0247,20091015,32.80,32.80,32.80,32.80,0
0248,20091015,0.248,0.248,0.248,0.248,0
0250,20091015,0.046,0.046,0.045,0.045,1210000
0251,20091015,3.58,3.65,3.58,3.64,272000
0252,20091015,1.80,1.80,1.80,1.80,0
0253,20091015,0.84,0.84,0.84,0.84,0
0254,20091015,0.185,0.185,0.181,0.181,355000
0255,20091015,3.90,3.98,3.84,3.96,360000
0256,20091015,0.85,0.85,0.82,0.83,6830000
0257,20091015,3.49,3.52,3.36,3.38,6634000
0258,20091015,3.52,3.60,3.52,3.58,1390000
0259,20091015,0.58,0.58,0.58,0.58,0
0260,20091015,0.255,0.26,0.25,0.26,1720000
0261,20091015,0.01,0.01,0.01,0.01,71360000
0262,20091015,0.55,0.55,0.50,0.55,465000
0263,20091015,0.195,0.199,0.192,0.193,25033000
0264,20091015,0.495,0.50,0.495,0.495,240000
0265,20091015,0.465,0.465,0.46,0.475,696000
0266,20091015,6.40,6.40,6.40,6.40,62000
0267,20091015,21.10,21.50,20.85,21.00,5937778
0268,20091015,1.52,1.53,1.46,1.49,13034333
0269,20091015,0.13,0.133,0.13,0.132,18600000
0270,20091015,4.27,4.27,4.06,4.12,10786036
0271,20091015,0.60,0.61,0.58,0.59,485000
0272,20091015,4.80,4.80,4.66,4.68,17260950
0273,20091015,1.05,1.07,1.04,1.06,5428960
0274,20091015,0.345,0.36,0.34,0.34,7014000
0275,20091015,0.475,0.475,0.465,0.465,648626
0276,20091015,3.24,3.25,3.09,3.11,18178896
0277,20091015,3.30,3.30,3.30,3.30,0
0278,20091015,2.25,2.25,2.25,2.27,2000
0279,20091015,0.75,0.78,0.69,0.70,6344000
0280,20091015,0.81,0.83,0.80,0.80,470000
0281,20091015,0.295,0.305,0.29,0.30,3048000
0282,20091015,1.01,1.02,0.99,1.01,890000
0283,20091015,3.10,3.25,3.10,3.25,39000
0285,20091015,4.60,4.74,4.49,4.71,7607500
0286,20091015,0.345,0.355,0.335,0.34,2752000
0287,20091015,3.58,3.58,3.58,3.58,0
0288,20091015,0.87,0.87,0.81,0.82,4330000
0289,20091015,10.50,10.80,10.50,10.78,166000
0290,20091015,0.40,0.40,0.40,0.40,200000
0291,20091015,25.10,25.10,24.20,24.95,4758212
0292,20091015,0.41,0.415,0.40,0.415,281507
0293,20091015,13.38,13.60,13.32,13.42,7588410
0294,20091015,1.52,1.67,1.52,1.53,366000
0295,20091015,0.042,0.042,0.039,0.039,10880000
0296,20091015,0.92,0.95,0.88,0.89,1445000
0297,20091015,3.80,3.90,3.79,3.81,33500252
0298,20091015,0.415,0.42,0.405,0.405,2528035
0299,20091015,0.92,0.95,0.90,0.91,2746000
0300,20091015,6.20,6.50,6.20,6.32,322340
0302,20091015,76.00,76.20,75.50,75.70,319500
0303,20091015,69.95,70.00,67.80,68.55,250837
0304,20091015,1.50,1.50,1.50,1.50,0
0305,20091015,0.81,0.85,0.81,0.83,30000
0306,20091015,1.09,1.10,1.09,1.10,88000
0307,20091015,0.124,0.128,0.12,0.126,2704000
0308,20091015,1.61,1.61,1.56,1.58,16464000
0309,20091015,0.26,0.26,0.246,0.255,677000
0310,20091015,0.90,0.90,0.90,0.90,0
0311,20091015,0.76,0.76,0.73,0.75,606000
0313,20091015,0.39,0.435,0.39,0.415,52272000
0315,20091015,6.00,6.15,5.98,6.01,50500
0316,20091015,40.70,41.50,40.00,40.20,788000
0317,20091015,15.00,15.02,14.70,14.70,801222
0318,20091015,0.142,0.142,0.136,0.141,30155000
0319,20091015,1.58,1.66,1.56,1.66,724000
0320,20091015,0.70,0.70,0.69,0.70,22000
0321,20091015,7.00,7.03,6.91,6.94,889700
0322,20091015,17.10,17.40,17.06,17.36,8998000
0323,20091015,5.10,5.16,5.06,5.07,47490196
0326,20091015,0.19,0.192,0.173,0.175,39710000
0328,20091015,2.49,2.53,2.49,2.51,317995
0329,20091015,0.15,0.15,0.146,0.15,1482000
0330,20091015,56.00,56.00,54.90,55.20,7420321
0332,20091015,0.114,0.115,0.111,0.115,1900000
0333,20091015,0.495,0.53,0.495,0.495,10048000
0334,20091015,0.275,0.275,0.247,0.255,7356000
0335,20091015,0.98,1.00,0.98,0.98,112000
0336,20091015,7.79,7.79,7.50,7.54,8290481
0337,20091015,4.30,4.30,4.12,4.14,297000
0338,20091015,3.42,3.44,3.26,3.31,18855000
0339,20091015,0.41,0.41,0.41,0.41,0
0340,20091015,0.335,0.34,0.31,0.315,72544000
0341,20091015,18.00,18.26,18.00,18.24,2375000
0342,20091015,1.02,1.04,1.01,1.03,4166000
0343,20091015,0.39,0.41,0.39,0.41,424200
0345,20091015,4.85,4.85,4.77,4.79,392000
0346,20091015,0.65,0.66,0.64,0.65,9940000
0347,20091015,15.72,16.48,15.72,16.00,42783216
0348,20091015,0.33,0.395,0.33,0.39,37972000
0349,20091015,19.10,19.10,18.54,18.70,1250000
0350,20091015,2.40,2.51,2.40,2.51,2405700
0351,20091015,0.167,0.17,0.162,0.162,34721000
0352,20091015,0.345,0.345,0.345,0.345,0
0353,20091015,0.127,0.127,0.127,0.127,0
0355,20091015,0.435,0.465,0.435,0.44,11177400
0356,20091015,0.48,0.48,0.48,0.48,0
0357,20091015,5.75,5.86,5.75,5.80,24000
0358,20091015,18.94,19.16,18.66,18.70,36492344
0359,20091015,0.76,0.76,0.72,0.73,2170000
0360,20091015,1.83,1.83,1.78,1.82,252000
0361,20091015,0.37,0.375,0.37,0.37,120000
0362,20091015,0.175,0.175,0.172,0.173,12775000
0363,20091015,39.00,39.20,38.65,38.95,2729936
0364,20091015,0.34,0.39,0.34,0.37,23361250
0365,20091015,0.197,0.197,0.197,0.197,0
0366,20091015,3.99,4.08,3.98,4.01,386000
0367,20091015,0.70,0.71,0.69,0.70,2690453
0368,20091015,3.92,3.93,3.85,3.88,19188500
0369,20091015,2.40,2.45,2.36,2.43,1353450
0370,20091015,0.039,0.039,0.039,0.039,0
0371,20091015,1.84,1.85,1.75,1.80,17619000
0372,20091015,0.45,0.45,0.435,0.45,998240
0373,20091015,18.50,18.50,18.30,18.50,38000
0374,20091015,1.78,1.78,1.68,1.70,2764000
0375,20091015,4.98,4.98,4.94,4.94,43000
0376,20091015,0.10,0.10,0.10,0.10,0
0377,20091015,0.85,0.85,0.85,0.83,4000
0378,20091015,1.69,1.69,1.69,1.69,10000
0379,20091015,0.32,0.325,0.32,0.32,1320000
0380,20091015,0.055,0.056,0.054,0.054,10820000
0381,20091015,0.295,0.355,0.295,0.35,86970000
0382,20091015,0.295,0.295,0.28,0.29,2774000
0383,20091015,1.35,1.35,1.24,1.35,704000
0384,20091015,2.93,2.93,2.93,2.93,0
0385,20091015,0.355,0.36,0.355,0.36,212000
0386,20091015,7.25,7.25,7.01,7.05,145703440
0387,20091015,0.54,0.54,0.52,0.52,240000
0388,20091015,143.00,143.50,139.90,140.30,7683553
0390,20091015,6.83,6.84,6.63,6.66,26325584
0391,20091015,0.47,0.485,0.455,0.47,1535000
0392,20091015,45.75,48.05,45.45,47.35,3415190
0393,20091015,2.83,2.86,2.70,2.79,1108000
0395,20091015,10.36,10.36,9.53,9.68,1241600
0396,20091015,1.17,1.17,1.17,1.18,30000
0397,20091015,0.44,0.445,0.42,0.435,5202000
0398,20091015,1.53,1.53,1.51,1.52,389400
0399,20091015,0.57,0.59,0.485,0.495,98359600
0402,20091015,0.35,0.355,0.34,0.35,102000
0403,20091015,0.62,0.62,0.60,0.61,332000
0404,20091015,0.75,0.77,0.74,0.77,1220000
0405,20091015,2.85,2.89,2.82,2.84,1932335
0406,20091015,1.13,1.18,1.12,1.15,700250
0408,20091015,4.55,4.72,4.55,4.66,522000
0409,20091015,0.475,0.475,0.475,0.475,0
0410,20091015,4.31,4.32,4.19,4.24,7162500
0411,20091015,4.45,4.64,4.45,4.64,77098
0412,20091015,0.45,0.475,0.44,0.47,19008100
0413,20091015,0.415,0.415,0.38,0.39,3456000
0416,20091015,3.36,3.36,3.36,3.36,0
0417,20091015,2.15,2.17,2.11,2.14,328000
0418,20091015,0.345,0.37,0.345,0.355,1684600
0419,20091015,0.049,0.052,0.048,0.048,37750000
0420,20091015,1.16,1.18,1.12,1.14,4814000
0422,20091015,1.67,1.68,1.60,1.63,899000
0423,20091015,1.65,1.67,1.63,1.64,456000
0425,20091015,8.50,8.50,8.32,8.35,2576000
0426,20091015,0.216,0.234,0.216,0.226,126000
0428,20091015,5.33,5.36,5.26,5.35,570460
0430,20091015,0.102,0.102,0.102,0.103,498000
0431,20091015,0.375,0.375,0.375,0.375,0
0432,20091015,2.05,2.07,2.05,2.07,334000
0433,20091015,0.55,0.55,0.52,0.53,15083750
0435,20091015,1.91,1.94,1.91,1.93,1334846
0438,20091015,0.51,0.53,0.51,0.51,1848000
0439,20091015,0.025,0.025,0.025,0.025,0
0440,20091015,46.05,46.15,45.60,45.80,218000
0444,20091015,0.83,0.86,0.78,0.80,1668000
0448,20091015,0.48,0.48,0.46,0.475,167174
0449,20091015,4.05,4.32,4.05,4.20,1298000
0450,20091015,2.33,2.39,2.33,2.36,343443
0451,20091015,1.55,1.55,1.55,1.55,0
0455,20091015,0.51,0.51,0.51,0.51,0
0456,20091015,0.265,0.265,0.265,0.265,0
0457,20091015,0.73,0.73,0.73,0.73,0
0458,20091015,1.44,1.47,1.44,1.47,59000
0462,20091015,0.87,0.87,0.81,0.82,3452000
0464,20091015,0.42,0.43,0.42,0.43,724000
0467,20091015,0.38,0.415,0.38,0.405,1791000
0469,20091015,0.197,0.199,0.197,0.199,504000
0471,20091015,0.117,0.12,0.115,0.117,7070000
0472,20091015,0.46,0.46,0.46,0.46,0
0474,20091015,1.08,1.08,1.03,1.04,10296000
0475,20091015,0.475,0.475,0.465,0.465,318000
0476,20091015,0.435,0.455,0.435,0.445,872000
0477,20091015,0.90,0.90,0.90,0.90,150000
0479,20091015,0.025,0.025,0.025,0.025,0
0480,20091015,3.33,3.39,3.26,3.28,1930800
0482,20091015,1.22,1.23,1.22,1.23,80000
0483,20091015,1.45,1.45,1.42,1.42,42000
0485,20091015,0.295,0.32,0.285,0.29,10487500
0487,20091015,0.34,0.34,0.33,0.335,1940000
0488,20091015,0.145,0.158,0.143,0.152,541713984
0489,20091015,9.25,9.77,9.22,9.74,38007072
0491,20091015,0.041,0.041,0.039,0.04,3102000
0493,20091015,2.40,2.43,2.33,2.36,66647140
0494,20091015,33.80,34.90,33.45,34.50,9284056
0495,20091015,0.19,0.19,0.19,0.19,0
0496,20091015,1.61,1.63,1.61,1.62,727000
0497,20091015,0.223,0.225,0.212,0.213,46265000
0498,20091015,0.415,0.415,0.37,0.375,50533020
0499,20091015,1.07,1.08,0.99,0.99,26000
0500,20091015,0.66,0.66,0.62,0.64,3300470
0501,20091015,0.00,0.00,0.00,0.00,0
0502,20091015,0.58,0.58,0.58,0.58,0
0504,20091015,0.053,0.055,0.052,0.053,2164053
0505,20091015,1.19,1.20,1.16,1.18,1236000
0506,20091015,5.24,5.42,5.22,5.33,3424000
0508,20091015,1.31,1.36,1.31,1.36,48000
0509,20091015,0.28,0.29,0.27,0.27,2185000
0511,20091015,34.15,34.80,34.05,34.05,450963
0512,20091015,0.57,0.59,0.57,0.59,247500
0513,20091015,1.64,1.72,1.64,1.69,1092000
0515,20091015,1.41,1.65,1.37,1.40,4556000
0516,20091015,0.18,0.185,0.18,0.185,500000
0517,20091015,3.36,3.42,3.35,3.40,3460232
0518,20091015,1.33,1.36,1.33,1.35,536000
0519,20091015,0.30,0.30,0.29,0.29,1060000
0521,20091015,0.53,0.54,0.52,0.53,2271000
0522,20091015,61.00,63.40,58.80,59.00,675400
0524,20091015,0.42,0.44,0.42,0.435,31000
0525,20091015,3.22,3.26,3.16,3.18,5249598
0526,20091015,0.212,0.212,0.212,0.212,0
0527,20091015,0.48,0.48,0.435,0.44,124000
0528,20091015,0.325,0.33,0.325,0.335,20000
0528,20091015,0.325,0.33,0.325,0.335,20000
0529,20091015,1.08,1.14,1.07,1.08,3656000
0530,20091015,1.12,1.15,1.08,1.10,750000
0531,20091015,1.60,1.60,1.56,1.58,1004000
0532,20091015,0.70,0.78,0.70,0.78,136125
0533,20091015,1.99,1.99,1.93,1.96,413000
0535,20091015,0.125,0.128,0.125,0.125,1516000
0536,20091015,0.88,0.92,0.88,0.91,366000
0538,20091015,7.09,7.09,6.72,6.77,539000
0539,20091015,1.19,1.22,1.14,1.17,3733000
0542,20091015,0.098,0.106,0.09,0.092,17052000
0543,20091015,1.77,1.79,1.77,1.79,99000
0544,20091015,0.04,0.04,0.039,0.039,25300000
0546,20091015,3.34,3.40,3.20,3.31,11036000
0547,20091015,0.217,0.219,0.21,0.217,5451000
0548,20091015,3.85,3.92,3.76,3.80,2502819
0549,20091015,0.70,0.76,0.70,0.72,900000
0550,20091015,0.89,0.89,0.88,0.88,120000
0551,20091015,22.40,22.45,21.50,21.75,2057864
0552,20091015,4.37,4.38,4.25,4.28,17158996
0553,20091015,1.92,1.93,1.90,1.92,498000
0554,20091015,0.305,0.305,0.295,0.295,1474000
0555,20091015,0.75,0.75,0.72,0.73,11142500
0556,20091015,1.23,1.24,1.18,1.20,408000
0557,20091015,0.59,0.68,0.59,0.68,54077
0558,20091015,0.93,0.95,0.89,0.91,687500
0559,20091015,0.34,0.34,0.325,0.335,920000
0560,20091015,1.13,1.17,1.14,1.17,1008000
0563,20091015,4.95,4.95,4.95,4.95,0
0565,20091015,0.242,0.242,0.235,0.24,1150000
0566,20091015,4.25,4.35,4.05,4.09,5384000
0567,20091015,0.50,0.50,0.485,0.50,20000
0568,20091015,0.91,0.95,0.89,0.93,16198000
0568,20091015,0.91,0.95,0.89,0.93,16198000
0569,20091015,4.74,4.82,4.68,4.73,1778000
0570,20091015,0.73,0.74,0.73,0.73,238000
0571,20091015,1.23,1.30,1.20,1.25,5204000
0572,20091015,0.29,0.29,0.29,0.29,0
0573,20091015,2.71,2.78,2.70,2.78,152000
0575,20091015,0.236,0.255,0.235,0.244,30552000
0576,20091015,7.08,7.08,6.84,6.89,8827532
0577,20091015,0.57,0.57,0.54,0.57,232000
0578,20091015,0.60,0.61,0.59,0.59,3462000
0581,20091015,2.24,2.24,2.15,2.20,98000
0582,20091015,1.52,1.58,1.50,1.57,920000
0583,20091015,1.30,1.30,1.29,1.29,34000
0585,20091015,0.35,0.405,0.35,0.39,159882256
0586,20091015,0.00,0.00,0.00,0.00,0
0587,20091015,1.31,1.40,1.30,1.38,2446000
0588,20091015,2.84,2.85,2.78,2.84,5994000
0589,20091015,21.55,21.75,20.80,21.55,993000
0590,20091015,4.28,4.28,4.20,4.21,698000
0592,20091015,0.43,0.43,0.425,0.43,1552000
0593,20091015,4.01,4.03,4.00,4.02,158000
0595,20091015,0.58,0.60,0.58,0.59,1274600
0597,20091015,0.198,0.201,0.197,0.199,33783188
0598,20091015,2.03,2.03,1.97,2.00,5815530
0599,20091015,0.70,0.70,0.70,0.70,0
0600,20091015,0.20,0.205,0.20,0.204,8834000
0601,20091015,0.295,0.295,0.285,0.295,240000
0602,20091015,0.35,0.355,0.35,0.355,282500
0603,20091015,0.60,0.63,0.59,0.59,83170304
0604,20091015,3.16,3.20,3.07,3.09,16747000
0605,20091015,0.345,0.355,0.34,0.34,1294000
0606,20091015,7.25,7.90,7.21,7.69,21302304
0607,20091015,0.48,0.48,0.48,0.48,0
0608,20091015,1.80,1.80,1.80,1.80,21000
0609,20091015,0.50,0.50,0.50,0.50,312000
0610,20091015,1.47,1.47,1.47,1.47,0
0611,20091015,1.26,1.28,1.23,1.23,2186000
0612,20091015,0.10,0.105,0.10,0.102,2256000
0613,20091015,0.097,0.102,0.096,0.097,26394000
0616,20091015,0.053,0.053,0.053,0.053,0
0617,20091015,1.99,2.00,1.96,1.97,900961
0618,20091015,0.23,0.249,0.23,0.249,230000
0619,20091015,0.081,0.083,0.081,0.082,7617000
0620,20091015,0.039,0.041,0.039,0.041,3580000
0621,20091015,2.26,2.40,2.24,2.35,617600
0622,20091015,0.112,0.114,0.111,0.111,3997082
0623,20091015,1.52,1.57,1.49,1.51,1547000
0625,20091015,2.93,2.93,2.88,2.90,1074000
0626,20091015,4.04,4.15,4.00,4.06,661032
0627,20091015,0.014,0.014,0.014,0.014,0
0628,20091015,0.295,0.295,0.285,0.29,1806400
0629,20091015,1.19,1.21,1.13,1.19,1238000
0630,20091015,0.67,0.68,0.52,0.57,59390000
0632,20091015,0.59,0.59,0.56,0.56,538032
0633,20091015,1.62,1.64,1.58,1.59,5516000
0635,20091015,2.39,2.46,2.37,2.42,252277
0636,20091015,3.60,3.62,3.55,3.56,2084000
0637,20091015,0.87,0.87,0.85,0.86,438000
0638,20091015,1.59,1.59,1.59,1.59,0
0639,20091015,5.45,5.49,5.26,5.29,21989136
0641,20091015,2.00,2.11,2.00,2.02,464000
0643,20091015,0.35,0.365,0.345,0.365,204000
0645,20091015,0.58,0.58,0.58,0.58,0
0646,20091015,0.175,0.175,0.175,0.175,0
0647,20091015,0.148,0.161,0.148,0.16,154000
0648,20091015,0.065,0.065,0.06,0.061,51918000
0650,20091015,0.64,0.64,0.62,0.64,460000
0651,20091015,0.36,0.375,0.36,0.365,4435000
0653,20091015,5.35,5.52,5.35,5.48,169000
0655,20091015,0.67,0.68,0.66,0.66,1078000
0656,20091015,5.50,5.54,5.36,5.38,3755800
0657,20091015,0.178,0.185,0.177,0.178,262000
0658,20091015,16.52,16.72,16.12,16.38,12744430
0659,20091015,15.18,15.18,14.60,14.70,2568000
0660,20091015,0.161,0.171,0.161,0.17,420000
0661,20091015,0.76,0.76,0.73,0.74,18222000
0662,20091015,2.65,2.65,2.60,2.65,162000
0663,20091015,0.168,0.169,0.159,0.163,8601200
0665,20091015,3.33,3.33,3.11,3.13,4210000
0666,20091015,0.20,0.20,0.20,0.20,340000
0667,20091015,1.77,1.83,1.76,1.79,4682943
0668,20091015,1.63,1.69,1.60,1.68,1168000
0669,20091015,6.85,7.12,6.88,6.92,6731000
0670,20091015,2.52,2.52,2.45,2.45,3052000
0672,20091015,3.11,3.11,3.03,3.05,1750000
0673,20091015,0.39,0.395,0.365,0.365,561000
0674,20091015,0.25,0.29,0.249,0.28,29528000
0675,20091015,0.295,0.295,0.295,0.295,0
0676,20091015,1.38,1.38,1.38,1.38,50000
0677,20091015,0.415,0.415,0.395,0.405,1638000
0678,20091015,1.92,1.92,1.80,1.81,131254
0679,20091015,0.30,0.30,0.30,0.30,213000
0680,20091015,0.075,0.076,0.074,0.074,28000000
0681,20091015,0.27,0.27,0.26,0.265,3944000
0682,20091015,5.90,6.34,5.86,6.26,44281032
0683,20091015,45.00,45.80,44.50,44.75,6883623
0684,20091015,1.68,1.69,1.61,1.68,150000
0685,20091015,1.11,1.11,1.11,1.11,0
0686,20091015,0.70,0.72,0.64,0.64,394000
0687,20091015,1.11,1.15,1.10,1.13,264000
0688,20091015,17.76,17.84,17.44,17.48,18897356
0689,20091015,0.245,0.247,0.23,0.235,1084729984
0690,20091015,0.60,0.65,0.59,0.60,54562600
0691,20091015,6.05,6.31,6.00,6.03,9959000
0692,20091015,0.255,0.26,0.245,0.25,1490000
0693,20091015,1.44,1.44,1.44,1.44,183000
0694,20091015,5.52,5.55,5.30,5.35,6587767
0696,20091015,6.10,6.29,6.19,6.20,229000
0697,20091015,1.37,1.40,1.32,1.33,43504000
0698,20091015,0.222,0.224,0.217,0.217,4440000
0700,20091015,139.50,142.30,137.30,138.30,5666467
0701,20091015,0.189,0.19,0.186,0.186,1936000
0702,20091015,0.222,0.23,0.218,0.22,9020000
0703,20091015,0.495,0.51,0.485,0.495,3534000
0704,20091015,0.51,0.53,0.495,0.50,6558000
0705,20091015,2.20,2.20,2.09,2.18,1428000
0706,20091015,0.365,0.37,0.36,0.37,2551320
0707,20091015,0.30,0.31,0.295,0.31,496000
0708,20091015,0.285,0.29,0.285,0.285,340000
0709,20091015,2.03,2.07,2.03,2.06,874284
0710,20091015,2.39,2.42,2.28,2.33,795000
0711,20091015,0.50,0.53,0.49,0.49,1458000
0713,20091015,0.224,0.224,0.224,0.224,0
0715,20091015,0.55,0.56,0.55,0.56,200000
0716,20091015,1.45,1.50,1.43,1.44,15162000
0717,20091015,0.43,0.43,0.415,0.42,2448000
0718,20091015,0.40,0.40,0.40,0.40,250000
0719,20091015,2.42,2.45,2.40,2.41,360000
0720,20091015,0.85,0.85,0.81,0.83,5516783
0721,20091015,0.114,0.115,0.114,0.115,1770000
0722,20091015,2.18,2.18,2.18,2.18,0
0723,20091015,0.086,0.086,0.086,0.086,0
0724,20091015,0.51,0.52,0.485,0.50,23280000
0725,20091015,0.62,0.62,0.62,0.62,0
0726,20091015,0.40,0.40,0.385,0.39,278000
0727,20091015,0.45,0.47,0.435,0.435,1830000
0728,20091015,3.88,3.90,3.84,3.85,104934160
0729,20091015,0.094,0.094,0.091,0.093,880000
0730,20091015,0.41,0.425,0.41,0.425,678000
0731,20091015,0.81,0.81,0.78,0.78,80000
0732,20091015,8.88,8.88,8.62,8.78,158000
0733,20091015,2.17,2.20,2.16,2.19,854000
0735,20091015,0.455,0.53,0.455,0.53,143720000
0736,20091015,0.128,0.131,0.128,0.13,18055000
0737,20091015,4.73,4.74,4.64,4.65,2227100
0738,20091015,1.22,1.22,1.19,1.20,1390000
0739,20091015,2.11,2.12,2.08,2.08,6127000
0743,20091015,5.06,5.12,5.03,5.06,5640500
0745,20091015,0.14,0.152,0.14,0.15,5980000
0746,20091015,1.90,2.10,1.88,2.06,3700000
0747,20091015,0.60,0.60,0.60,0.60,0
0749,20091015,0.127,0.127,0.127,0.127,0
0750,20091015,3.63,3.69,3.47,3.49,4696400
0751,20091015,4.02,4.05,3.94,3.96,11290000
0752,20091015,1.55,1.57,1.51,1.55,3548000
0753,20091015,4.66,4.74,4.66,4.67,13992000
0754,20091015,14.20,14.34,13.90,14.00,3224400
0755,20091015,0.315,0.32,0.31,0.32,11200000
0756,20091015,1.02,1.14,1.02,1.05,9732000
0757,20091015,2.02,2.05,1.93,1.95,4098000
0758,20091015,0.255,0.275,0.25,0.26,548000
0759,20091015,0.19,0.19,0.19,0.19,0
0760,20091015,0.56,0.57,0.51,0.52,13005000
0761,20091015,0.17,0.17,0.165,0.167,17600000
0762,20091015,11.16,11.18,10.84,10.86,27220056
0763,20091015,48.50,48.80,46.80,47.30,2308821
0764,20091015,0.60,0.60,0.50,0.51,3460800
0765,20091015,0.59,0.60,0.57,0.59,944000
0766,20091015,0.315,0.335,0.27,0.285,441329984
0767,20091015,0.162,0.162,0.141,0.149,1110000
0768,20091015,0.069,0.069,0.069,0.068,190000
0769,20091015,1.80,1.80,1.72,1.73,7656000
0770,20091015,1.60,1.60,1.60,1.60,0
0771,20091015,1.45,1.47,1.42,1.42,836000
0773,20091015,10.02,10.36,9.87,9.97,7448200
0789,20091015,0.67,0.68,0.64,0.65,4113000
0794,20091015,1.23,1.23,1.20,1.20,94000
0800,20091015,3.28,3.58,3.28,3.49,7561000
0802,20091015,10.72,10.72,10.26,10.40,429098
0806,20091015,3.34,3.38,3.33,3.33,1353000
0808,20091015,1.33,1.34,1.32,1.34,2372000
0809,20091015,1.98,2.01,1.94,1.97,6270400
0810,20091015,0.205,0.208,0.198,0.20,3730000
0811,20091015,2.94,2.95,2.90,2.90,1331000
0812,20091015,0.43,0.43,0.415,0.425,430000
0813,20091015,14.38,14.60,14.10,14.14,16452081
0814,20091015,5.30,5.30,5.20,5.29,871000
0817,20091015,2.32,2.33,2.26,2.28,6622000
0818,20091015,2.24,2.40,2.23,2.36,14474000
0819,20091015,3.85,4.05,3.84,4.00,21640000
0820,20091015,7.65,7.70,7.56,7.60,756000
0822,20091015,0.49,0.495,0.485,0.485,2250000
0823,20091015,18.00,18.12,17.96,18.00,8678326
0825,20091015,6.60,6.68,6.50,6.60,5653549
0826,20091015,2.31,2.35,2.29,2.31,2959000
0828,20091015,1.80,1.81,1.77,1.79,394000
0829,20091015,4.29,4.34,4.06,4.08,5953500
0832,20091015,2.22,2.23,2.19,2.20,1679000
0833,20091015,0.59,0.61,0.59,0.60,188000
0834,20091015,1.51,1.51,1.40,1.44,1520000
0835,20091015,0.36,0.36,0.33,0.335,4143555
0836,20091015,17.42,17.50,17.26,17.32,13657924
0838,20091015,0.94,1.08,0.94,0.98,6240000
0840,20091015,0.72,0.76,0.72,0.75,1048000
0841,20091015,1.78,1.86,1.71,1.72,6643000
0845,20091015,3.38,3.41,3.21,3.25,76195000
0848,20091015,2.17,2.19,2.12,2.13,11654000
0850,20091015,0.435,0.435,0.40,0.405,40716000
0851,20091015,1.79,1.79,1.73,1.73,202300
0852,20091015,1.80,1.82,1.77,1.77,3263000
0855,20091015,2.40,2.43,2.30,2.30,7542000
0856,20091015,1.43,1.46,1.39,1.42,2144000
0857,20091015,10.22,10.24,9.99,10.00,198564544
0858,20091015,1.97,1.97,1.97,1.97,0
0859,20091015,0.41,0.41,0.40,0.405,60000
0860,20091015,0.84,0.85,0.81,0.82,4290000
0861,20091015,8.70,8.75,8.20,8.35,953240
0862,20091015,3.80,3.80,3.80,3.80,0
0866,20091015,2.02,2.05,2.01,2.02,5346000
0868,20091015,5.82,6.07,5.78,5.99,17166000
0869,20091015,0.208,0.208,0.208,0.208,0
0870,20091015,0.65,0.65,0.65,0.65,0
0874,20091015,3.85,3.94,3.85,3.88,1184000
0875,20091015,0.043,0.043,0.043,0.043,0
0876,20091015,0.68,0.68,0.60,0.62,272000
0878,20091015,4.75,4.92,4.75,4.87,473000
0880,20091015,4.44,4.48,4.04,4.07,56849240
0882,20091015,4.58,4.62,4.51,4.52,4080000
0883,20091015,12.10,12.20,11.96,12.02,118204720
0885,20091015,0.103,0.106,0.102,0.103,24590000
0886,20091015,2.20,2.21,2.17,2.18,4190000
0887,20091015,0.295,0.305,0.29,0.295,5060000
0888,20091015,0.63,0.63,0.63,0.63,0
0889,20091015,1.02,1.02,1.02,1.02,0
0893,20091015,3.47,3.54,3.25,3.50,56193000
0894,20091015,2.03,2.06,2.02,2.02,522000
0896,20091015,0.75,0.78,0.75,0.76,103695
0897,20091015,0.104,0.105,0.101,0.102,35108000
0898,20091015,0.152,0.153,0.152,0.152,478000
0899,20091015,0.243,0.243,0.232,0.24,2846000
0900,20091015,6.45,6.45,6.45,6.45,0
0901,20091015,0.059,0.072,0.059,0.067,61502000
0902,20091015,5.32,5.38,5.06,5.08,78919192
0903,20091015,5.01,5.05,4.94,5.02,5760906
0904,20091015,6.83,7.00,6.72,6.83,1327000
0905,20091015,0.13,0.13,0.13,0.13,0
0906,20091015,0.00,0.00,0.00,0.00,0
0907,20091015,0.75,0.75,0.75,0.75,0
0908,20091015,0.74,0.74,0.70,0.70,5893000
0909,20091015,0.57,0.60,0.57,0.59,4523200
0910,20091015,0.295,0.30,0.28,0.285,41748000
0912,20091015,0.71,0.71,0.67,0.68,522000
0913,20091015,0.35,0.41,0.35,0.40,1115248
0914,20091015,58.20,58.20,56.10,56.35,997207
0915,20091015,0.48,0.51,0.48,0.51,62000
0917,20091015,3.54,3.63,3.44,3.46,25005160
0918,20091015,0.179,0.179,0.178,0.178,2572000
0919,20091015,0.78,0.80,0.76,0.78,1122000
0921,20091015,2.12,2.27,2.10,2.21,14180000
0922,20091015,0.54,0.54,0.54,0.54,0
0925,20091015,0.75,0.75,0.73,0.73,5290000
0927,20091015,1.62,1.64,1.62,1.64,122000
0928,20091015,0.40,0.40,0.40,0.40,0
0929,20091015,0.48,0.495,0.48,0.495,115000
0931,20091015,0.375,0.385,0.37,0.38,8910000
0933,20091015,5.10,5.15,4.95,5.02,3678000
0934,20091015,2.60,2.99,2.59,2.75,2610000
0938,20091015,0.46,0.48,0.44,0.45,82000
0939,20091015,6.78,6.86,6.78,6.82,349896032
0941,20091015,79.55,79.70,78.15,78.35,30757680
0943,20091015,0.101,0.107,0.095,0.098,62440000
0945,20091015,168.30,169.00,167.90,167.90,397852
0952,20091015,0.345,0.345,0.34,0.345,20000
0959,20091015,0.222,0.222,0.215,0.216,10815500
0963,20091015,1.80,1.80,1.80,1.80,0
0966,20091015,25.70,25.80,24.45,24.80,4390048
0968,20091015,4.17,4.17,4.13,4.16,1375000
0969,20091015,0.68,0.68,0.68,0.68,68000
0970,20091015,0.40,0.42,0.40,0.42,1352000
0978,20091015,0.18,0.185,0.173,0.185,1456000
0979,20091015,0.60,0.60,0.60,0.60,0
0980,20091015,17.10,17.10,16.88,16.88,162000
0981,20091015,0.38,0.39,0.375,0.38,57175000
0982,20091015,6.40,6.99,6.40,6.99,336000
0983,20091015,13.00,13.06,12.52,12.64,2852000
0984,20091015,13.60,13.60,13.60,13.60,2700
0985,20091015,0.242,0.243,0.236,0.237,2593839
0986,20091015,0.63,0.65,0.62,0.62,274000
0987,20091015,0.53,0.57,0.53,0.55,1736758
0988,20091015,1.07,1.08,1.03,1.04,10236500
0989,20091015,0.171,0.172,0.163,0.165,1477000
0990,20091015,0.85,0.92,0.81,0.90,7287875
0991,20091015,4.15,4.19,4.00,4.03,51895464
0992,20091015,4.48,4.66,4.47,4.53,91086152
0993,20091015,0.214,0.225,0.213,0.215,2066000
0995,20091015,4.70,4.74,4.68,4.71,3466000
0996,20091015,3.40,3.49,3.34,3.37,14289000
0997,20091015,1.60,1.60,1.60,1.60,0
0998,20091015,5.60,5.70,5.58,5.63,81757848
0999,20091015,0.81,0.82,0.80,0.81,4379798
1000,20091015,3.80,3.90,3.80,3.90,17000
1001,20091015,0.53,0.53,0.53,0.53,20000
1003,20091015,0.285,0.295,0.265,0.275,14313928
1004,20091015,2.05,2.19,2.05,2.19,282000
1005,20091015,1.25,1.26,1.22,1.26,126000
1008,20091015,4.40,4.40,4.40,4.40,2000
1010,20091015,0.32,0.32,0.32,0.32,0
1013,20091015,0.11,0.122,0.11,0.12,2962000
1031,20091015,0.26,0.27,0.255,0.255,1962000
1033,20091015,1.98,2.00,1.91,1.91,7536000
1036,20091015,9.10,9.40,9.10,9.20,95000
1037,20091015,0.52,0.54,0.52,0.53,90000
1038,20091015,28.15,28.30,27.65,27.70,1099346
1041,20091015,0.036,0.038,0.036,0.036,120616000
1043,20091015,12.90,13.10,12.74,12.96,1342000
1044,20091015,52.10,52.10,50.30,50.85,2103295
1045,20091015,1.71,1.74,1.65,1.70,551000
1046,20091015,0.078,0.08,0.075,0.08,2270000
1047,20091015,0.34,0.34,0.32,0.34,116000
1049,20091015,1.65,1.65,1.65,1.60,2500
1050,20091015,0.58,0.58,0.58,0.58,146000
1051,20091015,0.47,0.475,0.455,0.465,144389104
1052,20091015,2.95,3.11,2.95,3.10,3460000
1053,20091015,3.18,3.24,3.14,3.15,4322000
1055,20091015,2.44,2.46,2.35,2.39,43691000
1058,20091015,0.32,0.32,0.32,0.32,0
1059,20091015,0.205,0.225,0.205,0.215,7920000
1060,20091015,0.45,0.475,0.445,0.45,10718785
1062,20091015,0.18,0.18,0.18,0.18,0
1063,20091015,0.245,0.245,0.235,0.241,3560000
1064,20091015,0.61,0.61,0.61,0.61,0
1065,20091015,2.07,2.09,1.99,2.00,2568000
1068,20091015,16.50,16.74,16.44,16.60,5176778
1070,20091015,5.75,5.94,5.31,5.50,3250388
1071,20091015,2.66,2.66,2.43,2.45,68692096
1072,20091015,42.80,43.50,42.20,42.65,2019282
1073,20091015,0.80,0.80,0.80,0.80,10000
1076,20091015,0.295,0.295,0.295,0.295,0
1083,20091015,2.91,2.94,2.78,2.83,1480700
1088,20091015,35.50,35.65,34.50,35.05,19467728
1093,20091015,4.50,4.58,4.40,4.50,19454816
1094,20091015,0.91,0.91,0.86,0.90,30852000
1097,20091015,0.98,0.98,0.96,0.97,37681
1098,20091015,6.12,6.18,6.05,6.10,821000
1099,20091015,23.90,23.90,22.75,22.80,14529398
1100,20091015,0.90,0.90,0.86,0.87,160000
1104,20091015,0.495,0.52,0.495,0.52,4600000
1105,20091015,0.51,0.52,0.51,0.52,200000
1108,20091015,1.50,1.52,1.48,1.50,3652000
1109,20091015,17.90,17.90,17.34,17.50,13905212
1111,20091015,15.14,15.30,15.10,15.16,77000
1114,20091015,0.92,1.04,0.91,1.01,129047664
1116,20091015,0.78,0.79,0.78,0.78,268000
1118,20091015,0.315,0.34,0.31,0.31,202000
1120,20091015,2.76,2.76,2.76,2.76,0
1122,20091015,1.49,1.58,1.48,1.54,16753000
1123,20091015,0.475,0.49,0.475,0.49,408000
1124,20091015,0.63,0.63,0.61,0.61,7328000
1125,20091015,0.25,0.26,0.25,0.255,8462000
1126,20091015,0.38,0.38,0.375,0.38,254000
1128,20091015,11.10,11.20,10.38,10.44,38062504
1129,20091015,0.23,0.231,0.226,0.231,35792000
1130,20091015,0.146,0.146,0.139,0.14,25710000
1131,20091015,0.70,0.72,0.70,0.70,510000
1132,20091015,5.80,5.82,5.78,5.82,182200
1133,20091015,7.79,7.86,7.52,7.53,7992000
1135,20091015,11.70,11.70,11.66,11.68,565000
1136,20091015,3.32,3.37,3.31,3.33,1362909
1137,20091015,2.87,2.88,2.86,2.88,1762572
1138,20091015,11.98,11.98,11.54,11.68,10607273
1139,20091015,0.149,0.149,0.149,0.149,0
1140,20091015,0.89,0.89,0.89,0.89,0
1141,20091015,0.22,0.22,0.208,0.212,11000000
1142,20091015,0.041,0.045,0.041,0.043,256900000
1149,20091015,0.64,0.68,0.64,0.67,656000
1155,20091015,2.46,2.54,2.42,2.42,5320000
1159,20091015,0.158,0.158,0.158,0.158,0
1160,20091015,0.40,0.40,0.40,0.40,100000
1161,20091015,1.83,1.84,1.81,1.81,410000
1163,20091015,0.70,0.71,0.66,0.69,9590000
1164,20091015,0.168,0.17,0.166,0.168,1945000
1166,20091015,0.13,0.164,0.13,0.163,118303296
1168,20091015,1.71,1.71,1.63,1.64,32138000
1169,20091015,1.99,2.00,1.92,1.99,6821458
1170,20091015,0.83,0.84,0.82,0.83,310000
1171,20091015,12.40,12.40,11.88,11.98,16210536
1172,20091015,0.21,0.224,0.21,0.213,1028000
1173,20091015,0.136,0.136,0.136,0.136,0
1174,20091015,1.38,1.40,1.36,1.38,5594000
1175,20091015,7.60,7.60,7.60,7.60,0
1176,20091015,1.74,1.78,1.73,1.76,5998000
1177,20091015,2.68,2.69,2.54,2.56,5045665
1179,20091015,0.00,0.00,0.00,0.00,0
1180,20091015,0.235,0.235,0.235,0.241,30400
1182,20091015,0.084,0.089,0.084,0.086,2140160
1184,20091015,0.98,0.98,0.98,0.98,3000
1185,20091015,0.74,0.75,0.71,0.72,6552525
1186,20091015,11.22,11.22,10.76,10.84,19275720
1187,20091015,1.27,1.27,1.27,1.27,0
1188,20091015,0.255,0.26,0.248,0.25,16934000
1189,20091015,0.042,0.043,0.041,0.042,14845000
1191,20091015,0.156,0.162,0.155,0.162,1904000
1192,20091015,0.21,0.21,0.20,0.203,3260000
1193,20091015,7.12,7.41,7.10,7.36,2891200
1194,20091015,0.64,0.65,0.64,0.65,368000
1195,20091015,0.41,0.41,0.40,0.41,300000
1196,20091015,0.40,0.41,0.40,0.405,1709517
1198,20091015,1.07,1.22,1.07,1.17,2112000
1199,20091015,11.80,12.30,11.70,12.14,10346919
1200,20091015,6.93,7.05,6.90,7.00,9913000
1201,20091015,1.75,1.85,1.75,1.78,308000
1202,20091015,1.53,1.58,1.53,1.56,490000
1203,20091015,1.10,1.11,1.07,1.07,1101200
1205,20091015,2.38,2.52,2.36,2.37,40803048
1207,20091015,0.80,0.81,0.78,0.78,15054000
1208,20091015,2.01,2.06,2.00,2.00,6410000
1211,20091015,74.85,78.05,74.85,76.60,14530019
1212,20091015,13.30,13.30,12.98,13.12,816000
1213,20091015,0.395,0.395,0.395,0.395,0
1215,20091015,0.33,0.33,0.32,0.32,21961000
1217,20091015,0.061,0.069,0.061,0.068,28223832
1218,20091015,0.23,0.23,0.23,0.23,0
1220,20091015,1.01,1.01,1.01,1.01,0
1221,20091015,2.37,2.37,2.37,2.37,4000
1222,20091015,0.166,0.17,0.162,0.166,17023120
1223,20091015,0.32,0.335,0.32,0.33,1450000
1224,20091015,4.36,4.40,4.20,4.21,12183000
1225,20091015,0.72,0.73,0.72,0.73,70000
1226,20091015,0.32,0.32,0.32,0.32,0
1227,20091015,0.065,0.07,0.064,0.065,20432000
1228,20091015,0.031,0.035,0.03,0.033,260920000
1229,20091015,1.26,1.26,1.15,1.22,224000
1234,20091015,3.94,3.95,3.78,3.87,17963000
1238,20091015,2.83,2.85,2.75,2.75,46402000
1313,20091015,3.96,3.96,3.86,3.87,26980500
1333,20091015,7.70,7.80,7.38,7.45,33783336
1338,20091015,3.00,3.06,2.94,3.00,11908000
1361,20091015,4.55,4.62,4.33,4.48,17187000
1368,20091015,3.99,3.99,3.85,3.88,1652500
1382,20091015,3.48,3.48,3.32,3.37,1195000
1383,20091015,0.93,1.05,0.93,1.05,1862000
1386,20091015,0.78,0.81,0.77,0.80,2047000
1387,20091015,1.53,1.54,1.50,1.51,102764000
1388,20091015,4.26,4.35,4.00,4.05,601000
1389,20091015,2.51,2.52,2.39,2.43,10183000
1393,20091015,7.73,7.75,7.58,7.60,10477216
1398,20091015,6.30,6.38,6.23,6.25,310624992
1399,20091015,0.81,0.81,0.78,0.79,1998000
1618,20091015,5.42,5.43,5.15,5.20,91742896
1668,20091015,1.50,1.51,1.45,1.46,40531000
1688,20091015,20.15,20.15,18.44,18.58,28096726
1717,20091015,5.02,5.05,4.77,4.87,21814000
1766,20091015,4.60,4.62,4.52,4.56,8713000
1800,20091015,9.20,9.20,8.94,8.97,23060368
1808,20091015,0.33,0.33,0.32,0.32,120000
1812,20091015,5.38,5.40,5.20,5.20,1130500
1813,20091015,5.45,5.49,5.40,5.45,5340500
1818,20091015,14.72,14.72,14.00,14.06,6363000
1828,20091015,3.49,3.52,3.43,3.43,1297403
1832,20091015,4.64,4.64,4.64,4.64,0
1833,20091015,5.40,5.55,5.30,5.41,2463000
1836,20091015,14.34,14.40,13.92,13.98,154500
1838,20091015,2.39,2.44,2.39,2.40,4073000
1862,20091015,52.10,52.10,50.00,50.50,8200
1868,20091015,4.75,4.78,4.49,4.56,11305500
1880,20091015,8.40,8.48,8.28,8.37,12557844
1881,20091015,1.49,1.51,1.48,1.49,2433000
1882,20091015,3.53,3.59,3.51,3.56,1040000
1883,20091015,2.28,2.34,2.26,2.31,3605981
1886,20091015,5.14,5.19,5.07,5.08,4903500
1888,20091015,4.99,5.08,4.93,4.98,1982393
1889,20091015,0.76,0.76,0.73,0.74,2100000
1893,20091015,6.69,6.74,6.60,6.61,10765486
1898,20091015,11.30,11.30,10.82,10.88,30448400
1899,20091015,3.75,3.84,3.67,3.75,4833000
1919,20091015,10.46,10.56,10.22,10.24,55413096
1968,20091015,3.82,3.87,3.64,3.67,16512000
1991,20091015,0.74,0.74,0.74,0.74,10000
1997,20091015,2.62,2.64,2.56,2.61,1820000
2000,20091015,0.90,0.93,0.89,0.90,7334000
2002,20091015,1.98,1.99,1.95,1.98,603000
2005,20091015,0.89,0.89,0.89,0.89,140000
2006,20091015,2.28,2.28,2.21,2.21,6288000
2007,20091015,3.02,3.05,2.97,2.99,13311635
2009,20091015,8.03,8.11,7.97,7.99,16034100
2018,20091015,9.05,9.70,9.00,9.40,2413700
2020,20091015,10.22,10.36,9.99,10.08,5003000
2028,20091015,0.55,0.63,0.55,0.63,338000
2038,20091015,5.78,6.10,5.75,6.05,66445168
2088,20091015,2.04,2.04,1.95,1.98,1751353
2168,20091015,8.20,8.24,7.88,8.15,24038300
2288,20091015,2.59,2.65,2.57,2.63,2409000
2300,20091015,3.60,3.65,3.51,3.60,2912000
2302,20091015,9.28,9.75,9.20,9.50,1830000
2307,20091015,2.62,2.63,2.57,2.58,1508000
2309,20091015,0.43,0.44,0.41,0.41,168100000
2310,20091015,0.445,0.445,0.445,0.445,0
2312,20091015,0.131,0.143,0.13,0.133,2427000
2313,20091015,8.47,8.68,8.36,8.51,1798000
2314,20091015,14.00,14.12,13.80,13.82,2241336
2317,20091015,0.71,0.71,0.70,0.71,484000
2319,20091015,20.55,21.15,20.55,20.90,11444120
2320,20091015,1.02,1.02,1.02,1.02,170000
2322,20091015,0.134,0.14,0.133,0.14,150000
2323,20091015,0.234,0.234,0.233,0.234,172000
2324,20091015,0.325,0.325,0.315,0.315,2215000
2326,20091015,0.08,0.08,0.08,0.08,0
2327,20091015,0.22,0.245,0.219,0.242,4956000
2328,20091015,5.75,5.80,5.55,5.57,25458302
2330,20091015,1.02,1.05,1.02,1.05,120000
2332,20091015,1.56,1.59,1.54,1.56,24252828
2333,20091015,7.10,7.65,6.99,7.53,8069000
2336,20091015,0.07,0.07,0.07,0.07,0
2337,20091015,2.37,2.42,2.33,2.34,3880000
2338,20091015,45.85,45.85,44.00,44.90,896191
2339,20091015,0.73,0.73,0.73,0.73,0
2340,20091015,0.75,0.79,0.75,0.79,362804
2341,20091015,1.86,2.01,1.86,2.00,248000
2342,20091015,8.40,8.47,7.91,7.93,6956870
2343,20091015,5.70,5.74,5.63,5.64,11184000
2345,20091015,1.34,1.38,1.29,1.37,7454000
2348,20091015,0.95,0.96,0.94,0.96,80000
2349,20091015,0.118,0.152,0.115,0.14,135812000
2355,20091015,5.88,5.99,5.88,5.90,121000
2356,20091015,11.44,11.50,11.30,11.38,1398406
2357,20091015,2.60,2.63,2.51,2.55,6451400
2358,20091015,0.94,0.94,0.94,0.94,0
2362,20091015,0.315,0.32,0.305,0.315,2730600
2366,20091015,1.62,1.66,1.58,1.59,1586120
2368,20091015,2.65,2.65,2.50,2.50,1398000
2369,20091015,1.21,1.23,1.06,1.09,38516000
2371,20091015,1.45,1.45,1.40,1.43,1184000
2379,20091015,0.96,0.96,0.93,0.93,45000
2380,20091015,2.29,2.29,2.20,2.20,5470000
2382,20091015,0.93,0.95,0.92,0.93,256000
2383,20091015,0.60,0.60,0.59,0.59,1410000
2387,20091015,10.48,10.48,10.18,10.30,76000
2388,20091015,17.90,17.90,17.52,17.66,47730720
2389,20091015,0.23,0.24,0.22,0.224,1408000
2398,20091015,1.55,1.55,1.52,1.54,150000
2600,20091015,9.35,9.58,9.09,9.13,45839032
2618,20091015,1.30,1.30,1.20,1.20,2728920
2626,20091015,2.30,2.32,2.22,2.25,9626000
2628,20091015,36.50,36.65,35.50,35.60,50401796
2633,20091015,1.50,1.50,1.50,1.50,0
2662,20091015,0.41,0.42,0.41,0.415,640000
2668,20091015,0.26,0.26,0.26,0.26,0
2678,20091015,0.91,0.91,0.91,0.91,2904000
2688,20091015,16.90,17.06,16.52,16.58,2751000
2689,20091015,10.80,10.94,10.74,10.80,8173781
2698,20091015,5.25,5.30,5.20,5.22,1558000
2700,20091015,0.099,0.099,0.099,0.099,0
2722,20091015,1.40,1.40,1.35,1.37,11918000
2727,20091015,3.94,3.96,3.81,3.86,9584500
2728,20091015,0.75,0.77,0.73,0.77,580000
2777,20091015,14.90,14.96,14.52,14.60,11360474
2778,20091015,3.36,3.36,3.30,3.31,4732340
2788,20091015,1.94,1.97,1.93,1.93,474000
2800,20091015,22.60,22.75,22.40,22.50,11168303
2801,20091015,21.50,21.90,21.50,21.55,259094
2823,20091015,14.36,14.46,14.20,14.22,81657552
2825,20091015,17.76,17.76,17.76,17.76,0
2827,20091015,35.70,35.90,34.80,34.80,3206174
2833,20091015,224.60,225.00,223.00,222.60,30132
2836,20091015,16.64,16.80,16.50,16.54,140200
2848,20091015,355.60,355.60,355.60,355.40,1400
2866,20091015,3.16,3.19,3.06,3.09,61296352
2868,20091015,3.33,3.40,3.28,3.30,4605105
2877,20091015,11.40,11.40,10.46,10.50,2102000
2878,20091015,0.84,0.85,0.78,0.81,28059000
2880,20091015,3.12,3.16,3.07,3.08,5818000
2882,20091015,1.66,1.68,1.61,1.63,7886000
2883,20091015,8.52,8.73,8.52,8.58,28597576
2888,20091015,199.00,201.00,198.00,199.50,992898
2889,20091015,1.48,1.48,1.40,1.40,3312000
2898,20091015,0.95,0.95,0.87,0.92,1670000
2899,20091015,8.40,8.40,8.06,8.10,29691208
3007,20091015,241.20,241.20,241.20,241.20,0
3015,20091015,885.00,885.00,884.00,872.00,730
3020,20091015,198.00,198.00,198.00,197.80,600
3024,20091015,23.50,23.55,23.10,23.10,271800
3036,20091015,122.60,122.60,122.60,122.60,0
3087,20091015,451.00,452.40,444.00,447.20,2490
3300,20091015,1.36,1.43,1.34,1.37,870000
3303,20091015,0.90,0.90,0.88,0.90,2040000
3308,20091015,13.60,13.64,12.88,13.00,3044000
3311,20091015,3.38,3.42,3.17,3.19,14374180
3313,20091015,2.38,2.41,2.35,2.40,4486000
3318,20091015,1.36,1.36,1.36,1.36,0
3322,20091015,0.99,0.99,0.96,0.97,576000
3323,20091015,18.46,18.50,17.88,18.00,8627680
3328,20091015,10.36,10.40,10.22,10.26,39032908
3330,20091015,3.00,3.05,2.99,3.02,2935500
3331,20091015,5.25,5.25,5.10,5.12,4348000
3335,20091015,0.69,0.69,0.68,0.68,544000
3336,20091015,6.75,6.90,6.73,6.73,7275000
3337,20091015,0.76,0.80,0.75,0.77,6810000
3339,20091015,4.47,4.57,4.32,4.34,6207000
3344,20091015,1.37,1.37,1.37,1.37,100000
3355,20091015,0.27,0.29,0.27,0.27,92000
3366,20091015,2.95,3.04,2.94,3.02,264000
3368,20091015,14.74,14.80,13.36,13.42,3045500
3377,20091015,7.25,7.40,7.20,7.27,38914272
3378,20091015,1.45,1.49,1.45,1.47,2694000
3382,20091015,3.00,3.05,2.97,2.99,3344000
3383,20091015,9.88,9.97,9.70,9.71,11864842
3389,20091015,2.67,2.75,2.61,2.72,23730000
3393,20091015,7.51,7.70,7.50,7.51,3064000
3398,20091015,1.22,1.24,1.17,1.19,802000
3399,20091015,1.83,1.83,1.80,1.83,229000
3800,20091015,2.07,2.07,2.00,2.02,20053000
3808,20091015,9.51,9.59,9.42,9.45,1405400
3813,20091015,1.26,1.32,1.26,1.30,5412000
3818,20091015,4.95,4.95,4.56,4.80,113689072
3823,20091015,0.236,0.24,0.22,0.22,3384000
3828,20091015,1.20,1.25,1.20,1.24,542000
3833,20091015,4.24,4.24,4.10,4.13,1900000
3838,20091015,0.82,0.83,0.79,0.80,9385000
3868,20091015,3.20,3.26,3.08,3.10,2789000
3883,20091015,1.42,1.44,1.37,1.39,5245000
3888,20091015,7.70,7.73,7.48,7.59,7968000
3889,20091015,1.47,1.48,1.40,1.41,1664685
3898,20091015,14.20,14.32,13.90,13.96,1314000
3899,20091015,3.22,3.40,3.20,3.27,2224000
3900,20091015,11.60,11.62,11.14,11.40,2412500
3918,20091015,0.95,0.97,0.94,0.95,2216000
3928,20091015,16.38,16.52,16.26,16.40,200000
3933,20091015,3.08,3.15,3.06,3.08,2472000
3938,20091015,0.57,0.58,0.55,0.56,4412000
3968,20091015,18.50,18.94,18.50,18.78,60557704
3983,20091015,4.52,4.54,4.48,4.53,8635888
3988,20091015,4.50,4.54,4.47,4.50,484989344
3989,20091015,2.27,2.27,2.13,2.15,8864000
3993,20091015,6.70,6.78,6.61,6.62,7450639
3998,20091015,1.46,1.46,1.39,1.41,9310000
3999,20091015,1.48,1.48,1.45,1.45,306000
8002,20091015,0.66,0.66,0.66,0.66,0
8003,20091015,0.249,0.25,0.24,0.246,1810000
8005,20091015,0.48,0.48,0.47,0.47,1060000
8006,20091015,4.00,4.00,3.98,4.00,44600
8007,20091015,0.51,0.51,0.51,0.51,2194
8008,20091015,0.90,0.91,0.89,0.91,1673500
8009,20091015,0.90,1.00,0.89,0.97,8100000
8010,20091015,0.015,0.015,0.015,0.015,0
8011,20091015,0.095,0.099,0.087,0.088,25270000
8013,20091015,0.143,0.143,0.143,0.143,0
8015,20091015,0.68,0.68,0.68,0.68,6000
8016,20091015,1.44,1.44,1.44,1.44,0
8017,20091015,0.24,0.265,0.24,0.25,41480016
8019,20091015,0.091,0.091,0.091,0.091,0
8021,20091015,0.18,0.188,0.18,0.188,150000
8022,20091015,0.395,0.40,0.385,0.385,716000
8025,20091015,0.66,0.68,0.64,0.68,1550000
8026,20091015,0.42,0.44,0.42,0.44,254000
8028,20091015,0.087,0.094,0.087,0.091,990000
8029,20091015,1.25,1.25,1.12,1.16,7050000
8032,20091015,0.158,0.16,0.157,0.159,3816450
8033,20091015,0.212,0.23,0.212,0.215,110000
8035,20091015,0.56,0.57,0.53,0.54,20242000
8037,20091015,0.181,0.20,0.181,0.20,400000
8041,20091015,0.241,0.248,0.241,0.245,220000
8042,20091015,0.00,0.00,0.00,0.00,0
8043,20091015,0.30,0.30,0.30,0.30,0
8045,20091015,0.27,0.27,0.27,0.27,18000
8046,20091015,0.61,0.64,0.60,0.64,21318000
8047,20091015,0.142,0.142,0.136,0.138,57000
8048,20091015,0.091,0.12,0.091,0.119,22480000
8049,20091015,0.33,0.33,0.33,0.33,0
8050,20091015,0.23,0.23,0.23,0.23,0
8051,20091015,0.198,0.214,0.19,0.203,1036000
8052,20091015,2.10,2.10,2.10,2.10,0
8053,20091015,0.233,0.233,0.23,0.23,1160000
8055,20091015,0.058,0.059,0.055,0.056,24812000
8058,20091015,4.30,4.32,4.20,4.20,160000
8060,20091015,0.11,0.11,0.109,0.11,650000
8061,20091015,0.077,0.092,0.077,0.092,390000
8063,20091015,0.69,0.70,0.68,0.70,15000
8065,20091015,0.43,0.43,0.43,0.43,0
8067,20091015,0.00,0.00,0.00,0.00,0
8068,20091015,0.095,0.095,0.095,0.095,0
8069,20091015,11.98,12.80,11.98,12.50,197000
8070,20091015,0.58,0.59,0.58,0.58,302000
8071,20091015,0.15,0.151,0.14,0.141,16629000
8075,20091015,0.345,0.35,0.31,0.325,22741200
8076,20091015,0.285,0.35,0.285,0.31,180000
8078,20091015,0.71,0.71,0.71,0.71,0
8079,20091015,1.05,1.05,0.99,1.00,2582000
8080,20091015,0.71,0.71,0.71,0.71,0
8081,20091015,1.01,1.01,0.95,0.98,190000
8082,20091015,0.13,0.13,0.13,0.13,0
8083,20091015,0.078,0.084,0.073,0.084,2476000
8086,20091015,0.114,0.114,0.114,0.114,0
8088,20091015,0.188,0.188,0.176,0.188,292000
8089,20091015,0.88,0.90,0.85,0.86,1470000
8090,20091015,0.00,0.00,0.00,0.00,0
8091,20091015,0.17,0.171,0.17,0.171,600000
8092,20091015,0.057,0.07,0.057,0.062,4444000
8095,20091015,0.355,0.365,0.355,0.365,472000
8096,20091015,0.96,1.01,0.96,1.00,1680000
8100,20091015,0.149,0.151,0.128,0.132,4616000
8101,20091015,0.00,0.00,0.00,0.00,0
8102,20091015,0.90,0.92,0.88,0.90,1828000
8103,20091015,0.77,1.09,0.62,0.84,3778700
8106,20091015,0.205,0.205,0.205,0.205,0
8108,20091015,0.136,0.136,0.134,0.134,728000
8109,20091015,0.116,0.116,0.116,0.116,0
8110,20091015,0.108,0.108,0.108,0.108,0
8111,20091015,0.72,0.76,0.70,0.73,14035000
8112,20091015,0.76,0.76,0.76,0.76,0
8115,20091015,0.19,0.19,0.19,0.19,0
8116,20091015,0.30,0.305,0.275,0.28,50545000
8117,20091015,0.208,0.214,0.20,0.21,4008979
8118,20091015,1.27,1.27,1.26,1.29,30000
8119,20091015,0.15,0.15,0.15,0.15,1760000
8120,20091015,0.048,0.048,0.048,0.048,0
8123,20091015,0.265,0.265,0.245,0.25,864000
8126,20091015,0.221,0.221,0.221,0.221,0
8128,20091015,0.078,0.078,0.075,0.078,14168000
8129,20091015,0.083,0.084,0.078,0.082,12640000
8130,20091015,0.23,0.237,0.199,0.21,13646000
8131,20091015,0.27,0.27,0.265,0.265,14000
8136,20091015,0.45,0.51,0.44,0.465,103184000
8137,20091015,0.80,0.80,0.78,0.79,942000
8139,20091015,0.113,0.113,0.113,0.113,0
8141,20091015,0.00,0.00,0.00,0.00,0
8143,20091015,0.054,0.055,0.053,0.055,7540000
8148,20091015,0.31,0.31,0.31,0.31,0
8149,20091015,1.40,1.40,1.40,1.40,0
8150,20091015,0.08,0.08,0.08,0.08,0
8151,20091015,0.23,0.23,0.23,0.23,400000
8153,20091015,0.33,0.35,0.33,0.345,1022000
8155,20091015,0.204,0.21,0.18,0.184,19904204
8158,20091015,0.255,0.26,0.255,0.26,3895000
8167,20091015,0.103,0.103,0.097,0.103,2860000
8169,20091015,0.162,0.162,0.16,0.16,170000
8171,20091015,0.117,0.117,0.117,0.117,0
8172,20091015,0.08,0.086,0.08,0.086,480000
8173,20091015,0.078,0.081,0.078,0.078,16470000
8175,20091015,0.132,0.132,0.132,0.132,0
8176,20091015,0.69,0.69,0.69,0.69,200000
8178,20091015,0.101,0.101,0.101,0.101,0
8180,20091015,1.56,1.56,1.56,1.56,0
8182,20091015,0.72,0.73,0.71,0.72,3340000
8186,20091015,0.135,0.135,0.133,0.133,2460000
8188,20091015,0.345,0.345,0.345,0.345,0
8189,20091015,0.475,0.475,0.47,0.47,225000
8190,20091015,0.115,0.124,0.112,0.123,400000
8192,20091015,0.175,0.175,0.175,0.175,0
8196,20091015,0.56,0.59,0.56,0.56,4420000
8197,20091015,0.113,0.117,0.113,0.117,50000
8198,20091015,0.35,0.35,0.315,0.315,372000
8199,20091015,27.20,28.00,27.20,27.90,925500
8200,20091015,0.021,0.021,0.02,0.021,21159468
8201,20091015,0.00,0.00,0.00,0.00,0
8202,20091015,0.061,0.065,0.061,0.063,24590000
8203,20091015,1.30,1.40,1.26,1.39,40510000
8205,20091015,0.32,0.32,0.32,0.32,0
8206,20091015,1.10,1.16,1.05,1.09,436000
8208,20091015,1.04,1.15,1.04,1.15,472000
8210,20091015,0.305,0.305,0.305,0.305,0
8211,20091015,0.077,0.077,0.077,0.077,0
8212,20091015,0.242,0.255,0.242,0.255,165000
8213,20091015,0.075,0.076,0.074,0.078,1120000
8216,20091015,0.51,0.51,0.51,0.51,0
8217,20091015,3.79,3.79,3.79,3.79,30000
8220,20091015,0.116,0.117,0.11,0.116,136000000
8221,20091015,1.05,1.08,1.03,1.03,165000
8222,20091015,0.00,0.00,0.00,0.00,0
8225,20091015,0.60,0.60,0.60,0.60,5000
8226,20091015,0.36,0.36,0.36,0.36,0
8227,20091015,0.201,0.201,0.20,0.20,72000
8233,20091015,0.169,0.169,0.165,0.169,1920000
8247,20091015,2.50,2.58,2.50,2.58,40000
8250,20091015,0.154,0.156,0.152,0.152,3931000
8251,20091015,0.53,0.53,0.52,0.53,252000
8253,20091015,0.18,0.191,0.18,0.188,730000
8258,20091015,0.13,0.139,0.13,0.138,300000
8259,20091015,0.345,0.345,0.335,0.345,6365000
8262,20091015,3.70,3.70,3.70,3.72,2120
8266,20091015,0.125,0.125,0.125,0.125,8000
8270,20091015,0.365,0.365,0.365,0.365,0
8271,20091015,0.23,0.23,0.23,0.23,1010000
8272,20091015,0.66,0.67,0.64,0.65,6395000
8273,20091015,0.76,0.76,0.76,0.76,0
8277,20091015,12.20,12.46,11.96,12.20,2401000
8279,20091015,0.365,0.365,0.32,0.34,2600000
8285,20091015,1.83,1.88,1.83,1.83,1104000
8286,20091015,0.58,0.58,0.58,0.58,0
8287,20091015,5.22,5.50,5.22,5.50,29000
8290,20091015,1.57,1.57,1.52,1.57,530000
8292,20091015,0.58,0.58,0.53,0.56,290000
8293,20091015,0.50,0.50,0.50,0.50,0
8296,20091015,1.95,1.95,1.88,1.88,6626000
8298,20091015,0.315,0.315,0.315,0.315,0
8299,20091015,0.14,0.14,0.137,0.137,11556000
8301,20091015,0.30,0.30,0.30,0.30,0
8305,20091015,1.98,2.10,1.82,1.88,3552000
8306,20091015,0.207,0.208,0.187,0.205,177182960
8310,20091015,0.00,0.00,0.00,0.00,0
8313,20091015,0.00,0.00,0.00,0.00,0
8317,20091015,0.075,0.08,0.075,0.08,1365999
8319,20091015,1.60,1.60,1.60,1.60,0
8325,20091015,0.54,0.54,0.54,0.54,0
8329,20091015,1.39,1.41,1.39,1.40,1360000
8331,20091015,1.25,1.30,1.24,1.27,716000
8340,20091015,0.16,0.16,0.16,0.16,0
8348,20091015,1.18,1.18,1.16,1.16,60000
8351,20091015,0.88,0.89,0.75,0.78,40390000
DJI,20091015,9873.55,10027.73,9873.48,10015.86,284807040
HSI,20091015,22209.189,22250.35,21971.48,21999.08,0
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