0001,20091019,98.05,101.00,98.05,99.95,3092813
0002,20091019,52.30,52.80,52.30,52.45,2120005
0003,20091019,19.44,19.80,19.44,19.78,2869208
0004,20091019,39.00,39.90,39.00,39.65,3104148
0005,20091019,88.60,89.80,88.60,89.65,23111336
0006,20091019,42.30,42.45,42.00,42.10,2249095
0007,20091019,0.68,0.90,0.67,0.86,12885000
0008,20091019,1.99,1.99,1.97,1.98,15184232
0009,20091019,0.237,0.24,0.23,0.232,7006000
0010,20091019,37.75,39.05,37.75,38.65,802103
0011,20091019,110.40,111.10,110.20,110.50,2558892
0012,20091019,52.70,54.90,52.70,54.55,2685718
0013,20091019,54.90,56.40,54.90,55.90,7736024
0014,20091019,21.70,22.75,21.40,22.70,2094606
0015,20091019,0.66,0.67,0.64,0.67,858000
0016,20091019,118.70,121.00,118.70,120.20,1929379
0017,20091019,16.24,16.72,16.24,16.68,7830326
0018,20091019,0.94,0.94,0.93,0.94,342800
0019,20091019,92.40,94.60,92.40,93.40,969603
0020,20091019,23.95,24.25,23.65,24.10,701000
0021,20091019,0.93,1.00,0.93,0.98,3920000
0022,20091019,0.12,0.132,0.118,0.132,1340000
0023,20091019,28.85,29.70,28.85,29.45,1708950
0024,20091019,0.39,0.42,0.355,0.365,116080800
0025,20091019,5.54,5.64,5.54,5.60,118000
0026,20091019,58.00,58.00,58.00,58.00,0
0027,20091019,3.39,3.57,3.35,3.53,5442000
0028,20091019,5.00,5.22,4.90,5.00,882600
0029,20091019,1.68,1.68,1.60,1.65,90000
0030,20091019,2.93,2.93,2.93,2.93,0
0031,20091019,1.29,1.36,1.28,1.31,57359924
0032,20091019,7.71,7.79,7.70,7.78,169000
0033,20091019,1.06,1.15,1.06,1.15,118000
0034,20091019,8.11,8.20,8.11,8.19,570000
0035,20091019,2.41,2.43,2.38,2.40,5262000
0036,20091019,1.04,1.04,1.04,1.04,0
0037,20091019,0.24,0.24,0.24,0.24,210000
0038,20091019,3.14,3.21,3.10,3.18,2484000
0039,20091019,0.36,0.37,0.355,0.37,466000
0040,20091019,0.86,0.89,0.86,0.89,5000
0041,20091019,20.75,21.65,20.75,21.15,437221
0042,20091019,1.65,1.71,1.64,1.68,662000
0043,20091019,0.41,0.455,0.41,0.43,34766000
0044,20091019,95.50,95.50,94.85,95.30,59600
0045,20091019,10.26,10.46,10.18,10.46,278532
0046,20091019,1.28,1.28,1.28,1.28,20000
0047,20091019,0.29,0.305,0.285,0.305,1556000
0048,20091019,0.66,0.66,0.66,0.66,0
0049,20091019,5.39,5.53,5.30,5.53,215000
0050,20091019,6.43,6.43,6.40,6.43,55000
0051,20091019,6.31,6.40,6.30,6.40,68422
0052,20091019,6.58,6.61,6.56,6.61,69500
0053,20091019,86.55,87.00,86.15,86.15,232140
0054,20091019,23.55,23.90,23.50,23.85,1987400
0055,20091019,0.201,0.201,0.194,0.199,8290000
0056,20091019,1.17,1.18,1.17,1.17,576000
0057,20091019,2.38,2.40,2.36,2.36,436000
0058,20091019,0.22,0.22,0.22,0.22,150000
0059,20091019,0.425,0.455,0.42,0.455,1494000
0060,20091019,0.88,0.88,0.88,0.88,40000
0061,20091019,2.90,2.92,2.88,2.88,1341000
0062,20091019,22.15,22.20,21.70,22.00,114400
0063,20091019,0.20,0.255,0.20,0.249,6069000
0064,20091019,0.435,0.44,0.43,0.44,19288000
0065,20091019,0.71,0.71,0.68,0.68,1877600
0066,20091019,27.75,28.00,27.65,27.95,2452624
0067,20091019,3.10,3.36,3.09,3.33,61136000
0068,20091019,3.75,3.75,3.75,3.75,10000
0069,20091019,15.28,15.84,15.14,15.50,1364000
0070,20091019,0.13,0.138,0.13,0.135,2132000
0071,20091019,8.35,8.50,8.35,8.50,23000
0072,20091019,1.30,1.30,1.27,1.28,1046000
0074,20091019,2.63,2.67,2.60,2.64,2442000
0075,20091019,1.43,1.45,1.38,1.39,113000
0076,20091019,0.044,0.044,0.043,0.043,56094000
0077,20091019,1.21,1.21,1.21,1.21,20000
0078,20091019,2.81,2.84,2.72,2.81,3288892
0079,20091019,0.385,0.385,0.385,0.385,0
0080,20091019,0.00,0.00,0.00,0.00,0
0081,20091019,5.84,6.02,5.84,6.00,1429000
0082,20091019,1.63,1.65,1.59,1.60,43916000
0083,20091019,15.18,15.30,15.02,15.30,7805760
0084,20091019,0.57,0.58,0.56,0.58,393000
0085,20091019,0.96,0.96,0.90,0.91,320000
0086,20091019,5.88,5.90,5.88,5.90,26005
0087,20091019,17.20,17.50,17.20,17.46,162500
0088,20091019,4.39,4.59,4.39,4.54,981000
0089,20091019,2.82,2.91,2.82,2.91,48000
0090,20091019,2.08,2.22,2.08,2.15,1154000
0091,20091019,0.101,0.101,0.098,0.099,25940000
0092,20091019,0.295,0.305,0.295,0.305,23363394
0093,20091019,1.09,1.11,1.08,1.10,170000
0094,20091019,2.20,2.24,2.17,2.17,800000
0095,20091019,0.28,0.28,0.28,0.28,20000
0096,20091019,153.50,153.50,153.50,153.50,0
0097,20091019,0.60,0.62,0.60,0.62,2996000
0098,20091019,1.80,1.80,1.75,1.75,182000
0099,20091019,1.07,1.10,1.07,1.10,241000
0100,20091019,3.46,3.47,3.46,3.47,246000
0101,20091019,28.80,29.80,28.60,29.05,7654086
0102,20091019,1.60,1.60,1.60,1.60,0
0103,20091019,0.80,0.82,0.80,0.81,1708000
0104,20091019,0.73,0.73,0.73,0.73,1000
0105,20091019,16.86,16.86,16.86,16.86,0
0106,20091019,0.305,0.305,0.30,0.30,2256000
0107,20091019,3.25,3.30,3.25,3.28,2528000
0108,20091019,3.78,3.88,3.78,3.88,236000
0109,20091019,0.90,0.96,0.90,0.96,1642000
0110,20091019,0.38,0.38,0.37,0.37,192000
0111,20091019,1.87,1.88,1.85,1.86,590000
0112,20091019,1.64,1.64,1.64,1.64,12000
0113,20091019,3.69,3.73,3.65,3.73,752500
0114,20091019,0.88,0.88,0.86,0.88,140000
0115,20091019,0.12,0.12,0.12,0.12,0
0116,20091019,7.50,7.50,7.45,7.45,234000
0117,20091019,0.63,0.63,0.59,0.59,346000
0118,20091019,0.60,0.62,0.60,0.62,112000
0119,20091019,9.40,9.77,9.36,9.64,21386000
0120,20091019,0.231,0.231,0.23,0.23,260000
0121,20091019,0.132,0.137,0.132,0.137,1550000
0122,20091019,0.395,0.395,0.385,0.395,160000
0123,20091019,1.38,1.38,1.38,1.38,0
0124,20091019,1.29,1.29,1.25,1.28,193388
0125,20091019,2.63,2.68,2.63,2.66,696000
0126,20091019,1.21,1.29,1.20,1.27,994000
0127,20091019,14.00,14.10,13.92,14.10,923894
0128,20091019,0.34,0.345,0.335,0.335,1072000
0129,20091019,0.97,1.00,0.96,1.00,1022464
0130,20091019,0.88,0.88,0.84,0.86,1106000
0131,20091019,2.30,2.45,2.30,2.40,886000
0132,20091019,0.183,0.183,0.183,0.183,0
0133,20091019,16.60,16.78,16.60,16.70,170000
0135,20091019,7.65,8.20,7.62,8.16,51000000
0136,20091019,1.12,1.14,1.09,1.12,3117000
0137,20091019,2.41,2.42,2.39,2.42,100000
0138,20091019,0.98,0.98,0.97,0.97,51000
0139,20091019,0.127,0.132,0.126,0.132,2700000
0140,20091019,0.15,0.15,0.15,0.15,0
0141,20091019,0.81,0.81,0.81,0.81,20000
0142,20091019,4.86,5.02,4.80,5.01,2255963
0143,20091019,0.06,0.063,0.055,0.061,3712000
0144,20091019,26.30,26.60,26.00,26.55,5024545
0145,20091019,1.83,1.85,1.83,1.85,138000
0146,20091019,1.68,1.68,1.68,1.68,60000
0147,20091019,1.13,1.25,1.13,1.23,9075000
0148,20091019,31.45,31.85,30.00,30.20,1300742
0149,20091019,0.168,0.169,0.165,0.165,46965000
0151,20091019,4.52,4.52,4.36,4.40,16547072
0152,20091019,0.55,0.56,0.54,0.56,53573168
0154,20091019,0.99,1.05,0.99,1.05,3024000
0155,20091019,0.097,0.097,0.093,0.096,7590000
0156,20091019,0.161,0.161,0.16,0.16,3258000
0157,20091019,1.36,1.36,1.36,1.36,0
0158,20091019,66.00,66.00,66.00,66.00,0
0159,20091019,1.23,1.23,1.21,1.22,108800
0160,20091019,2.57,2.62,2.57,2.60,414000
0161,20091019,1.99,2.00,1.97,2.00,624000
0162,20091019,0.25,0.265,0.25,0.26,906000
0163,20091019,1.37,1.42,1.36,1.41,2002000
0164,20091019,0.285,0.285,0.265,0.275,4180000
0165,20091019,18.60,19.20,18.50,19.18,3595400
0166,20091019,0.31,0.325,0.31,0.325,43832000
0167,20091019,0.20,0.204,0.20,0.20,1524000
0168,20091019,31.40,31.85,31.00,31.40,706000
0169,20091019,0.35,0.35,0.35,0.35,12000
0170,20091019,5.11,5.11,5.11,5.11,0
0171,20091019,1.30,1.32,1.29,1.30,1858000
0172,20091019,0.51,0.51,0.495,0.50,950000
0173,20091019,2.51,2.68,2.51,2.67,7692000
0174,20091019,0.68,0.68,0.68,0.68,170000
0175,20091019,2.66,2.90,2.66,2.85,207940000
0176,20091019,0.198,0.20,0.198,0.20,1676000
0177,20091019,6.35,6.40,6.30,6.34,6638466
0178,20091019,3.85,4.02,3.84,3.97,3672666
0179,20091019,3.44,3.53,3.44,3.47,3364500
0180,20091019,0.39,0.395,0.39,0.395,160000
0181,20091019,0.47,0.50,0.47,0.50,280000
0182,20091019,0.77,0.79,0.76,0.77,59400000
0183,20091019,4.90,4.90,4.90,4.90,0
0184,20091019,3.80,3.91,3.80,3.90,174500
0185,20091019,0.083,0.086,0.083,0.085,991700
0186,20091019,0.54,0.57,0.53,0.55,1096000
0187,20091019,1.86,1.94,1.86,1.94,122000
0188,20091019,0.171,0.179,0.169,0.178,190000
0189,20091019,0.84,0.85,0.78,0.81,1129000
0190,20091019,0.64,0.67,0.64,0.66,29759852
0191,20091019,0.425,0.425,0.415,0.425,506000
0192,20091019,0.01,0.01,0.01,0.01,0
0193,20091019,0.042,0.042,0.04,0.041,66475500
0194,20091019,6.90,7.03,6.90,7.03,137478
0195,20091019,2.30,2.31,2.30,2.30,500000
0196,20091019,1.71,1.74,1.69,1.70,10262000
0197,20091019,0.53,0.53,0.51,0.51,16164500
0198,20091019,0.29,0.30,0.28,0.285,11419025
0199,20091019,1.12,1.17,1.10,1.14,811200
0200,20091019,4.49,4.64,4.40,4.62,14660000
0201,20091019,0.132,0.137,0.132,0.136,2038000
0202,20091019,0.084,0.088,0.083,0.088,70215000
0203,20091019,3.66,3.80,3.66,3.73,28945000
0204,20091019,1.54,1.54,1.49,1.49,220000
0205,20091019,0.189,0.19,0.189,0.19,1330000
0207,20091019,0.82,0.82,0.80,0.80,90000
0208,20091019,1.40,1.41,1.37,1.39,13805000
0209,20091019,0.61,0.64,0.61,0.64,2044000
0210,20091019,6.05,6.28,5.95,6.09,1170000
0211,20091019,0.016,0.016,0.016,0.016,0
0212,20091019,10.80,10.80,10.80,10.80,2000
0213,20091019,0.425,0.445,0.42,0.445,663375
0214,20091019,0.89,0.90,0.89,0.90,39782
0215,20091019,1.35,1.36,1.33,1.35,10056997
0216,20091019,1.01,1.01,1.00,1.01,544000
0217,20091019,0.56,0.59,0.55,0.58,3918000
0218,20091019,3.59,3.78,3.50,3.76,780000
0219,20091019,0.74,0.74,0.74,0.74,0
0220,20091019,4.42,4.42,4.30,4.35,3122000
0221,20091019,0.238,0.241,0.233,0.237,22320000
0222,20091019,3.40,3.42,3.30,3.35,202000
0223,20091019,0.435,0.435,0.435,0.435,0
0224,20091019,0.54,0.54,0.54,0.54,0
0225,20091019,4.53,4.54,4.53,4.54,90000
0226,20091019,2.63,2.67,2.61,2.64,445000
0227,20091019,1.05,1.09,1.05,1.07,2262306
0228,20091019,0.50,0.51,0.495,0.50,51014000
0229,20091019,0.65,0.67,0.63,0.65,279000
0230,20091019,2.19,2.44,2.16,2.44,38714464
0231,20091019,0.13,0.133,0.13,0.133,440000
0232,20091019,0.265,0.275,0.265,0.275,16710000
0233,20091019,1.01,1.14,1.00,1.13,119890000
0234,20091019,0.132,0.132,0.128,0.13,3418800
0235,20091019,0.37,0.37,0.37,0.37,0
0236,20091019,1.09,1.09,1.09,1.09,20000
0237,20091019,4.34,4.34,4.34,4.34,2000
0239,20091019,1.49,1.51,1.49,1.51,95000
0240,20091019,0.265,0.305,0.26,0.29,50640000
0241,20091019,0.21,0.215,0.21,0.215,522000
0242,20091019,5.13,5.51,5.13,5.50,21574000
0243,20091019,0.28,0.305,0.275,0.305,222000
0244,20091019,0.275,0.29,0.27,0.29,660000
0245,20091019,0.111,0.122,0.109,0.12,134067400
0246,20091019,10.28,10.60,10.10,10.58,5594000
0247,20091019,32.80,32.80,32.80,32.80,0
0248,20091019,0.23,0.242,0.23,0.231,376000
0250,20091019,0.045,0.046,0.045,0.046,3500000
0251,20091019,3.55,3.65,3.55,3.65,116000
0252,20091019,1.80,1.80,1.80,1.80,0
0253,20091019,0.88,0.88,0.88,0.88,30000
0254,20091019,0.183,0.197,0.183,0.197,2605000
0255,20091019,3.90,3.90,3.90,3.90,34000
0256,20091019,0.82,0.87,0.82,0.86,16674000
0257,20091019,3.35,3.39,3.29,3.34,6474000
0258,20091019,3.93,3.95,3.84,3.92,1937191
0259,20091019,0.60,0.60,0.60,0.60,0
0260,20091019,0.255,0.255,0.25,0.25,1360000
0261,20091019,0.01,0.01,0.01,0.01,7680000
0262,20091019,0.56,0.56,0.55,0.56,585000
0263,20091019,0.19,0.198,0.188,0.196,15879200
0264,20091019,0.52,0.59,0.52,0.58,1192000
0265,20091019,0.46,0.46,0.46,0.46,10000
0266,20091019,6.45,6.45,6.45,6.45,0
0267,20091019,20.30,20.95,20.30,20.85,5107000
0268,20091019,1.49,1.59,1.49,1.58,13790000
0269,20091019,0.135,0.136,0.131,0.132,18500000
0270,20091019,4.03,4.11,4.00,4.07,7447205
0271,20091019,0.61,0.66,0.60,0.66,2824650
0272,20091019,4.61,4.83,4.55,4.82,18732336
0273,20091019,1.06,1.07,1.04,1.06,5602912
0274,20091019,0.35,0.365,0.345,0.355,34228500
0275,20091019,0.465,0.47,0.465,0.47,166000
0276,20091019,3.10,3.13,3.04,3.05,15902700
0277,20091019,3.30,3.30,3.30,3.30,0
0278,20091019,2.27,2.27,2.27,2.27,0
0279,20091019,0.69,0.69,0.65,0.65,1610600
0280,20091019,0.82,0.83,0.82,0.83,930000
0281,20091019,0.33,0.33,0.315,0.325,1798000
0282,20091019,1.00,1.00,0.99,0.99,1452000
0283,20091019,3.09,3.11,3.09,3.11,28180
0285,20091019,4.90,5.24,4.90,5.22,19477500
0286,20091019,0.32,0.34,0.32,0.34,2198000
0287,20091019,3.58,3.58,3.58,3.58,0
0288,20091019,0.79,0.79,0.76,0.79,810000
0289,20091019,10.70,10.72,10.70,10.72,28000
0290,20091019,0.40,0.40,0.40,0.40,0
0291,20091019,25.90,26.00,25.25,25.50,2921420
0292,20091019,0.395,0.43,0.395,0.43,310757
0293,20091019,13.00,13.58,13.00,13.14,4025000
0294,20091019,1.55,1.59,1.53,1.59,91836
0295,20091019,0.045,0.045,0.041,0.042,74238000
0296,20091019,0.89,0.91,0.89,0.91,585000
0297,20091019,3.72,3.86,3.72,3.76,6237041
0298,20091019,0.41,0.455,0.41,0.45,23247000
0299,20091019,0.96,0.96,0.92,0.94,764000
0300,20091019,6.20,6.30,6.14,6.23,294000
0302,20091019,75.00,76.60,74.85,76.45,192000
0303,20091019,67.50,67.90,67.50,67.50,166000
0304,20091019,1.50,1.50,1.50,1.50,0
0305,20091019,0.82,0.82,0.82,0.82,60000
0306,20091019,1.06,1.15,1.06,1.15,80000
0307,20091019,0.127,0.127,0.116,0.126,1756000
0308,20091019,1.56,1.60,1.55,1.59,9684000
0309,20091019,0.243,0.25,0.242,0.25,943000
0310,20091019,1.30,1.70,1.30,1.37,7994000
0311,20091019,0.75,0.75,0.75,0.75,50000
0313,20091019,0.405,0.41,0.405,0.405,7840000
0315,20091019,6.00,6.15,6.00,6.01,43000
0316,20091019,39.85,41.15,39.85,40.95,717600
0317,20091019,14.30,14.80,14.08,14.80,696000
0318,20091019,0.14,0.145,0.137,0.144,35990000
0319,20091019,1.65,1.68,1.63,1.64,954000
0320,20091019,0.72,0.72,0.72,0.72,62000
0321,20091019,7.10,7.11,6.91,6.95,682000
0322,20091019,17.30,17.60,17.30,17.54,4272000
0323,20091019,5.02,5.16,4.97,5.16,18979000
0326,20091019,0.175,0.177,0.17,0.172,21246500
0328,20091019,2.50,2.53,2.50,2.52,352000
0329,20091019,0.146,0.147,0.143,0.143,2850000
0330,20091019,55.55,57.00,55.50,56.90,5433304
0332,20091019,0.11,0.12,0.11,0.12,15856000
0333,20091019,0.50,0.51,0.49,0.51,2792000
0334,20091019,0.243,0.245,0.229,0.229,7554000
0335,20091019,0.98,0.99,0.94,0.94,88267
0336,20091019,7.60,7.60,7.45,7.49,3610743
0337,20091019,4.15,4.40,4.14,4.38,721000
0338,20091019,3.31,3.39,3.29,3.38,18148000
0339,20091019,0.38,0.38,0.38,0.38,0
0340,20091019,0.31,0.32,0.305,0.31,32680000
0341,20091019,17.80,17.96,17.68,17.94,109000
0342,20091019,1.02,1.08,1.02,1.07,10968000
0343,20091019,0.41,0.41,0.395,0.405,162200
0345,20091019,4.70,4.76,4.70,4.76,274000
0346,20091019,0.70,0.74,0.68,0.70,45440000
0347,20091019,15.78,16.28,15.78,16.24,11569922
0348,20091019,0.38,0.42,0.38,0.41,22222000
0349,20091019,18.30,18.54,18.12,18.40,1025000
0350,20091019,2.49,2.49,2.43,2.45,248000
0351,20091019,0.158,0.158,0.152,0.155,29230000
0352,20091019,0.345,0.345,0.345,0.345,0
0353,20091019,0.127,0.127,0.127,0.127,0
0355,20091019,0.44,0.465,0.43,0.46,9387400
0356,20091019,0.48,0.48,0.48,0.48,0
0357,20091019,5.50,5.75,5.45,5.74,128000
0358,20091019,18.34,19.04,18.34,19.00,21953784
0359,20091019,0.74,0.74,0.72,0.74,1168000
0360,20091019,1.80,1.82,1.80,1.82,64000
0361,20091019,0.355,0.355,0.355,0.355,0
0362,20091019,0.177,0.177,0.173,0.174,16420000
0363,20091019,37.75,39.35,37.65,38.95,2983466
0364,20091019,0.365,0.375,0.365,0.37,2336320
0365,20091019,0.177,0.185,0.172,0.185,72000
0366,20091019,3.83,3.95,3.83,3.93,572000
0367,20091019,0.71,0.80,0.71,0.78,17530000
0368,20091019,3.79,3.85,3.76,3.83,7335916
0369,20091019,2.65,2.86,2.65,2.80,1496000
0370,20091019,0.039,0.039,0.039,0.039,0
0371,20091019,1.77,1.82,1.70,1.79,8923000
0372,20091019,0.44,0.45,0.44,0.445,422752
0373,20091019,18.32,18.32,18.32,18.32,5000
0374,20091019,1.70,1.70,1.66,1.69,620000
0375,20091019,5.00,5.02,5.00,5.00,56336
0376,20091019,0.10,0.10,0.10,0.10,0
0377,20091019,0.77,0.77,0.77,0.77,18000
0378,20091019,1.55,1.69,1.55,1.69,70000
0379,20091019,0.32,0.32,0.305,0.32,1880000
0380,20091019,0.058,0.059,0.056,0.056,9320000
0381,20091019,0.38,0.38,0.345,0.35,27470000
0382,20091019,0.28,0.29,0.28,0.285,3228000
0383,20091019,1.25,1.34,1.25,1.34,41560
0384,20091019,3.20,3.36,3.17,3.32,23571300
0385,20091019,0.365,0.365,0.36,0.36,140000
0386,20091019,7.00,7.12,6.97,7.07,111305904
0387,20091019,0.52,0.52,0.51,0.51,148000
0388,20091019,138.00,142.50,138.00,142.10,5135344
0390,20091019,6.51,6.66,6.49,6.61,18992780
0391,20091019,0.46,0.475,0.455,0.46,1547400
0392,20091019,45.90,46.80,45.90,46.25,853000
0393,20091019,2.62,2.64,2.62,2.62,32000
0395,20091019,9.38,9.60,9.00,9.52,1011200
0396,20091019,1.20,1.20,1.20,1.20,56000
0397,20091019,0.425,0.435,0.425,0.43,1727607
0398,20091019,1.49,1.52,1.49,1.52,322000
0399,20091019,0.51,0.57,0.51,0.53,57741200
0402,20091019,0.33,0.35,0.33,0.34,1188000
0403,20091019,0.61,0.62,0.60,0.61,184000
0404,20091019,0.76,0.76,0.76,0.76,0
0405,20091019,2.83,2.86,2.82,2.86,910175
0406,20091019,1.14,1.14,1.11,1.14,332000
0408,20091019,4.72,4.80,4.72,4.80,32000
0409,20091019,0.475,0.475,0.475,0.475,0
0410,20091019,4.19,4.35,4.13,4.31,17582500
0411,20091019,4.55,4.55,4.55,4.55,0
0412,20091019,0.475,0.485,0.465,0.475,9090140
0413,20091019,0.425,0.45,0.42,0.45,5167050
0416,20091019,3.36,3.36,3.36,3.36,0
0417,20091019,2.12,2.15,2.10,2.14,236000
0418,20091019,0.335,0.365,0.335,0.365,996950
0419,20091019,0.05,0.053,0.05,0.052,49850000
0420,20091019,1.10,1.20,1.10,1.20,5608000
0422,20091019,1.74,1.75,1.69,1.75,1132000
0423,20091019,1.73,1.83,1.73,1.81,860518
0425,20091019,8.12,8.80,8.12,8.53,2220000
0426,20091019,0.226,0.226,0.226,0.226,0
0428,20091019,5.40,5.45,5.40,5.45,562400
0430,20091019,0.10,0.10,0.10,0.10,700000
0431,20091019,0.355,0.37,0.34,0.37,60000
0432,20091019,2.07,2.09,2.07,2.09,418000
0433,20091019,0.52,0.52,0.495,0.52,24185000
0435,20091019,1.90,1.91,1.87,1.90,1259076
0438,20091019,0.50,0.52,0.50,0.52,990000
0439,20091019,0.025,0.025,0.025,0.025,0
0440,20091019,44.80,44.80,44.00,44.40,672400
0444,20091019,0.80,0.86,0.79,0.79,1131000
0448,20091019,0.47,0.48,0.47,0.475,139000
0449,20091019,4.12,4.25,4.08,4.14,772000
0450,20091019,2.40,2.40,2.35,2.40,321000
0451,20091019,1.55,1.55,1.55,1.55,0
0455,20091019,0.50,0.53,0.50,0.51,190000
0456,20091019,0.265,0.265,0.265,0.265,0
0457,20091019,0.73,0.73,0.73,0.73,0
0458,20091019,1.47,1.47,1.47,1.47,0
0462,20091019,0.79,0.82,0.77,0.80,912000
0464,20091019,0.435,0.435,0.425,0.43,332000
0467,20091019,0.45,0.45,0.42,0.445,3752000
0469,20091019,0.207,0.207,0.207,0.207,96000
0471,20091019,0.122,0.13,0.118,0.125,22662500
0472,20091019,0.46,0.46,0.46,0.46,0
0474,20091019,1.04,1.04,1.01,1.02,10244000
0475,20091019,0.54,0.54,0.50,0.52,286000
0476,20091019,0.43,0.49,0.43,0.45,602500
0477,20091019,0.88,0.90,0.87,0.90,420000
0479,20091019,0.025,0.025,0.025,0.025,0
0480,20091019,3.23,3.32,3.19,3.32,793840
0482,20091019,1.23,1.45,1.23,1.39,530000
0483,20091019,1.34,1.46,1.25,1.43,3112000
0485,20091019,0.285,0.285,0.28,0.285,860000
0487,20091019,0.325,0.335,0.325,0.325,1528000
0488,20091019,0.145,0.147,0.141,0.144,57600000
0489,20091019,9.48,9.80,9.41,9.78,11777092
0491,20091019,0.04,0.043,0.039,0.04,2816000
0493,20091019,2.39,2.45,2.35,2.41,86222680
0494,20091019,33.20,34.75,33.20,34.60,8227991
0495,20091019,0.24,0.26,0.22,0.255,5195000
0496,20091019,1.62,1.65,1.59,1.65,495000
0497,20091019,0.215,0.225,0.215,0.221,43490000
0498,20091019,0.375,0.39,0.375,0.39,24572000
0499,20091019,1.08,1.09,1.08,1.09,16000
0500,20091019,0.64,0.64,0.62,0.63,2146000
0501,20091019,0.00,0.00,0.00,0.00,0
0502,20091019,0.58,0.58,0.58,0.58,0
0504,20091019,0.041,0.057,0.04,0.057,6780000
0505,20091019,1.15,1.16,1.12,1.15,638000
0506,20091019,5.80,5.89,5.60,5.74,5641918
0508,20091019,1.28,1.34,1.28,1.34,40000
0509,20091019,0.27,0.285,0.27,0.285,1205000
0511,20091019,34.30,34.80,33.85,34.50,438000
0512,20091019,0.59,0.60,0.59,0.59,364000
0513,20091019,1.69,1.75,1.69,1.70,764300
0515,20091019,1.38,1.47,1.26,1.30,3568000
0516,20091019,0.176,0.176,0.176,0.176,20000
0517,20091019,3.35,3.50,3.31,3.47,2262000
0518,20091019,1.36,1.37,1.36,1.37,100000
0519,20091019,0.285,0.29,0.27,0.28,300000
0521,20091019,0.51,0.53,0.51,0.52,1185950
0522,20091019,58.50,58.50,57.10,58.30,1539600
0524,20091019,0.45,0.45,0.45,0.45,0
0525,20091019,3.17,3.26,3.17,3.22,6364006
0526,20091019,0.212,0.212,0.212,0.212,0
0527,20091019,0.43,0.44,0.43,0.44,452000
0528,20091019,0.315,0.315,0.31,0.315,300000
0528,20091019,0.315,0.315,0.31,0.315,300000
0529,20091019,1.09,1.09,1.09,1.09,0
0530,20091019,1.08,1.10,1.08,1.09,420000
0531,20091019,1.55,1.59,1.52,1.57,12661000
0532,20091019,0.75,0.79,0.74,0.79,68000
0533,20091019,1.96,1.96,1.92,1.96,171000
0535,20091019,0.128,0.128,0.122,0.125,696000
0536,20091019,0.91,0.91,0.89,0.91,628000
0538,20091019,6.99,7.03,6.75,6.84,642000
0539,20091019,1.15,1.17,1.15,1.16,204000
0542,20091019,0.093,0.093,0.085,0.089,1634000
0543,20091019,1.80,1.81,1.77,1.79,342000
0544,20091019,0.042,0.044,0.04,0.041,43920000
0546,20091019,3.35,3.61,3.35,3.58,13831000
0547,20091019,0.211,0.218,0.208,0.217,4800000
0548,20091019,3.79,3.84,3.79,3.82,671588
0549,20091019,0.73,0.73,0.70,0.70,180000
0550,20091019,0.90,0.90,0.90,0.90,0
0551,20091019,22.10,22.10,21.10,21.25,2158500
0552,20091019,4.20,4.25,4.17,4.22,21310000
0553,20091019,1.90,1.92,1.89,1.90,338000
0554,20091019,0.305,0.32,0.30,0.32,2602000
0555,20091019,0.73,0.73,0.71,0.72,20305000
0556,20091019,1.20,1.22,1.20,1.20,58000
0557,20091019,0.65,0.65,0.65,0.65,30000
0558,20091019,0.85,0.90,0.85,0.89,1212500
0559,20091019,0.35,0.35,0.35,0.35,0
0560,20091019,1.14,1.18,1.14,1.18,184000
0563,20091019,4.95,4.95,4.95,4.95,0
0565,20091019,0.226,0.236,0.225,0.236,1320000
0566,20091019,4.10,4.29,4.07,4.16,5324000
0567,20091019,0.50,0.50,0.50,0.50,32000
0568,20091019,0.92,0.96,0.92,0.94,3380000
0568,20091019,0.92,0.96,0.92,0.94,3380000
0569,20091019,4.67,4.95,4.67,4.91,1318000
0570,20091019,0.74,0.75,0.73,0.75,558000
0571,20091019,1.20,1.20,1.19,1.19,778000
0572,20091019,0.29,0.29,0.29,0.29,0
0573,20091019,2.75,2.85,2.72,2.75,204000
0575,20091019,0.235,0.238,0.231,0.234,7402000
0576,20091019,6.70,6.83,6.68,6.74,7832473
0577,20091019,0.60,0.62,0.60,0.60,341220
0578,20091019,0.59,0.60,0.58,0.59,1812000
0581,20091019,2.22,2.37,2.20,2.29,1194000
0582,20091019,1.51,1.53,1.50,1.50,690000
0583,20091019,1.28,1.31,1.28,1.31,186000
0585,20091019,0.39,0.41,0.385,0.395,64437340
0586,20091019,0.00,0.00,0.00,0.00,0
0587,20091019,1.36,1.45,1.35,1.45,2587000
0588,20091019,2.84,2.97,2.83,2.94,6292000
0589,20091019,22.00,22.10,21.50,22.00,421000
0590,20091019,4.19,4.28,4.19,4.21,428000
0592,20091019,0.42,0.44,0.42,0.43,1884000
0593,20091019,4.01,4.05,4.01,4.01,74000
0595,20091019,0.68,0.72,0.66,0.69,2550000
0597,20091019,0.205,0.219,0.205,0.217,73637552
0598,20091019,2.01,2.02,1.97,1.98,3332000
0599,20091019,0.71,0.71,0.71,0.71,0
0600,20091019,0.214,0.215,0.214,0.214,1000000
0601,20091019,0.295,0.295,0.295,0.295,0
0602,20091019,0.355,0.38,0.355,0.38,7500
0603,20091019,0.67,0.70,0.64,0.67,67661800
0604,20091019,3.09,3.33,3.07,3.30,48898944
0605,20091019,0.35,0.355,0.345,0.35,1090000
0606,20091019,7.60,7.73,7.43,7.71,5585620
0607,20091019,0.48,0.48,0.48,0.48,0
0608,20091019,1.84,1.90,1.84,1.90,68000
0609,20091019,0.49,0.50,0.49,0.50,140000
0610,20091019,1.46,1.50,1.42,1.50,648000
0611,20091019,1.26,1.33,1.26,1.28,6734000
0612,20091019,0.101,0.101,0.101,0.101,684000
0613,20091019,0.095,0.10,0.094,0.10,28154000
0616,20091019,0.053,0.053,0.053,0.053,0
0617,20091019,1.94,2.09,1.93,2.08,1308942
0618,20091019,0.24,0.24,0.24,0.24,698000
0619,20091019,0.079,0.083,0.079,0.083,1300000
0620,20091019,0.041,0.041,0.04,0.04,4880000
0621,20091019,2.37,2.44,2.33,2.42,423000
0622,20091019,0.114,0.13,0.114,0.13,70395728
0623,20091019,1.49,1.65,1.49,1.62,3714000
0625,20091019,2.92,2.93,2.90,2.92,166000
0626,20091019,4.10,4.10,4.05,4.06,136000
0627,20091019,0.014,0.014,0.014,0.014,0
0628,20091019,0.28,0.285,0.28,0.28,1906487
0629,20091019,1.18,1.21,1.18,1.19,653000
0630,20091019,0.60,0.68,0.60,0.68,45264000
0632,20091019,0.56,0.59,0.56,0.58,1394000
0633,20091019,1.56,1.65,1.55,1.65,7894000
0635,20091019,2.42,2.69,2.42,2.69,1421500
0636,20091019,3.52,3.58,3.50,3.52,1702000
0637,20091019,0.85,0.85,0.85,0.85,186000
0638,20091019,1.55,1.55,1.55,1.55,10000
0639,20091019,5.37,5.43,5.32,5.38,14268410
0641,20091019,2.08,2.08,2.02,2.02,104000
0643,20091019,0.38,0.38,0.38,0.38,0
0645,20091019,0.58,0.58,0.50,0.57,600000
0646,20091019,0.175,0.175,0.175,0.175,0
0647,20091019,0.157,0.159,0.154,0.155,528000
0648,20091019,0.063,0.063,0.06,0.061,21654000
0650,20091019,0.66,0.70,0.65,0.70,260000
0651,20091019,0.375,0.385,0.37,0.38,6574600
0653,20091019,5.63,5.73,5.63,5.70,237000
0655,20091019,0.66,0.69,0.66,0.67,443057
0656,20091019,5.40,5.55,5.38,5.52,3290000
0657,20091019,0.176,0.176,0.173,0.174,194000
0658,20091019,16.28,16.80,16.16,16.78,3420992
0659,20091019,14.92,14.92,14.72,14.90,529000
0660,20091019,0.154,0.168,0.154,0.168,1621000
0661,20091019,0.76,0.76,0.74,0.75,9858250
0662,20091019,2.61,2.61,2.60,2.60,48000
0663,20091019,0.185,0.186,0.171,0.183,49440000
0665,20091019,3.18,3.30,3.18,3.27,4194623
0666,20091019,0.198,0.198,0.198,0.198,100000
0667,20091019,1.76,1.83,1.76,1.82,3828000
0668,20091019,1.75,2.00,1.75,1.94,1832000
0669,20091019,6.77,6.82,6.63,6.63,5473000
0670,20091019,2.32,2.35,2.31,2.32,15352000
0672,20091019,3.10,3.15,3.06,3.13,2207000
0673,20091019,0.34,0.375,0.34,0.355,318000
0674,20091019,0.275,0.285,0.275,0.275,5656000
0675,20091019,0.295,0.295,0.295,0.295,0
0676,20091019,1.38,1.38,1.38,1.38,0
0677,20091019,0.40,0.405,0.39,0.40,6775000
0678,20091019,1.84,1.84,1.81,1.81,23000
0679,20091019,0.285,0.295,0.285,0.295,540500
0680,20091019,0.075,0.077,0.075,0.076,11200000
0681,20091019,0.25,0.26,0.25,0.25,1784000
0682,20091019,6.18,6.18,5.90,6.02,13483790
0683,20091019,44.40,45.00,42.50,44.85,2947117
0684,20091019,1.64,1.72,1.64,1.72,66000
0685,20091019,1.13,1.13,1.13,1.13,20000
0686,20091019,0.64,0.64,0.64,0.64,130000
0687,20091019,1.12,1.15,1.12,1.15,628000
0688,20091019,16.86,17.66,16.78,17.66,38839168
0689,20091019,0.238,0.245,0.235,0.24,65900000
0690,20091019,0.60,0.64,0.59,0.61,41361400
0691,20091019,5.90,5.95,5.78,5.81,9643000
0692,20091019,0.25,0.295,0.25,0.275,940000
0693,20091019,1.44,1.44,1.44,1.44,0
0694,20091019,5.48,5.52,5.38,5.50,3994795
0696,20091019,6.36,6.68,6.32,6.65,928000
0697,20091019,1.32,1.37,1.31,1.36,17663000
0698,20091019,0.21,0.215,0.21,0.211,2020000
0700,20091019,139.00,145.50,138.00,144.50,3915672
0701,20091019,0.183,0.185,0.183,0.183,710000
0702,20091019,0.22,0.224,0.217,0.221,2780000
0703,20091019,0.50,0.57,0.50,0.57,3798000
0704,20091019,0.495,0.51,0.495,0.51,3260000
0705,20091019,2.10,2.10,2.10,2.10,0
0706,20091019,0.365,0.365,0.35,0.36,2460000
0707,20091019,0.31,0.31,0.30,0.305,504000
0708,20091019,0.285,0.285,0.28,0.28,50000
0709,20091019,2.01,2.04,2.01,2.04,114000
0710,20091019,2.30,2.50,2.30,2.44,1145995
0711,20091019,0.495,0.53,0.495,0.51,6868000
0713,20091019,0.229,0.229,0.229,0.229,0
0715,20091019,0.55,0.56,0.55,0.56,578000
0716,20091019,1.42,1.49,1.41,1.46,10260526
0717,20091019,0.425,0.43,0.42,0.42,1074000
0718,20091019,0.395,0.41,0.39,0.41,1271000
0719,20091019,2.46,2.48,2.45,2.46,450000
0720,20091019,0.70,0.79,0.70,0.77,4060726
0721,20091019,0.122,0.125,0.118,0.125,3130000
0722,20091019,2.18,2.18,2.18,2.18,0
0723,20091019,0.086,0.086,0.086,0.086,0
0724,20091019,0.50,0.52,0.50,0.51,14090000
0725,20091019,0.62,0.63,0.62,0.63,88000
0726,20091019,0.38,0.40,0.38,0.40,812000
0727,20091019,0.465,0.47,0.45,0.47,1540000
0728,20091019,3.77,3.82,3.74,3.79,74686448
0729,20091019,0.086,0.087,0.085,0.085,2100000
0730,20091019,0.425,0.45,0.425,0.45,22000
0731,20091019,0.78,0.79,0.76,0.78,538000
0732,20091019,8.90,9.00,8.90,8.98,632000
0733,20091019,2.10,2.22,2.10,2.18,532000
0735,20091019,0.51,0.55,0.51,0.53,31140000
0736,20091019,0.129,0.132,0.129,0.129,10085000
0737,20091019,4.67,4.73,4.67,4.73,910016
0738,20091019,1.21,1.22,1.20,1.22,676000
0739,20091019,2.05,2.06,2.02,2.06,1184000
0743,20091019,5.12,5.19,5.09,5.15,4317500
0745,20091019,0.148,0.152,0.144,0.144,1794000
0746,20091019,2.16,2.20,2.14,2.19,2214000
0747,20091019,0.60,0.60,0.60,0.60,0
0749,20091019,0.127,0.127,0.127,0.127,0
0750,20091019,3.35,3.51,3.35,3.50,2006000
0751,20091019,4.00,4.35,3.96,4.29,21090312
0752,20091019,1.55,1.55,1.46,1.48,1376000
0753,20091019,4.32,4.50,4.32,4.47,14591800
0754,20091019,13.90,15.10,13.90,14.94,12956514
0755,20091019,0.31,0.34,0.31,0.34,23270000
0756,20091019,1.15,1.29,1.15,1.29,3648000
0757,20091019,1.95,2.00,1.95,1.99,3194000
0758,20091019,0.25,0.26,0.235,0.26,994000
0759,20091019,0.19,0.19,0.19,0.19,0
0760,20091019,0.52,0.52,0.51,0.52,2505000
0761,20091019,0.159,0.159,0.146,0.148,37584000
0762,20091019,10.96,11.18,10.92,11.16,23039300
0763,20091019,47.60,48.50,46.65,47.65,1605884
0764,20091019,0.53,0.54,0.50,0.50,2384100
0765,20091019,0.60,0.63,0.58,0.63,1106000
0766,20091019,0.25,0.265,0.248,0.25,14250000
0767,20091019,0.148,0.148,0.148,0.148,80000
0768,20091019,0.07,0.07,0.069,0.07,410000
0769,20091019,1.70,1.85,1.68,1.84,29586000
0770,20091019,1.63,1.63,1.63,1.63,0
0771,20091019,1.42,1.49,1.42,1.45,540000
0773,20091019,9.99,11.58,9.90,11.58,18299200
0789,20091019,0.68,0.69,0.67,0.67,1653000
0794,20091019,1.20,1.20,1.19,1.19,204000
0800,20091019,3.62,3.70,3.54,3.62,3112000
0802,20091019,10.26,10.40,10.02,10.28,523464
0806,20091019,3.31,3.47,3.31,3.39,1174000
0808,20091019,1.31,1.32,1.30,1.31,2220000
0809,20091019,1.95,2.00,1.95,1.97,8420369
0810,20091019,0.20,0.208,0.199,0.204,8670000
0811,20091019,2.90,2.94,2.89,2.93,518000
0812,20091019,0.46,0.46,0.415,0.42,496000
0813,20091019,13.90,14.86,13.88,14.78,24426076
0814,20091019,5.21,5.25,5.13,5.17,206000
0817,20091019,2.23,2.46,2.23,2.44,32168000
0818,20091019,2.28,2.50,2.28,2.50,10556000
0819,20091019,3.89,4.05,3.87,3.94,7056000
0820,20091019,7.58,7.65,7.51,7.65,747500
0822,20091019,0.475,0.48,0.465,0.475,1100000
0823,20091019,18.18,18.30,18.04,18.12,7464561
0825,20091019,6.61,6.95,6.50,6.90,1403569
0826,20091019,2.28,2.35,2.25,2.28,1309000
0828,20091019,1.79,1.83,1.78,1.83,2424500
0829,20091019,4.09,4.70,4.09,4.64,12524000
0832,20091019,2.15,2.28,2.05,2.26,3471000
0833,20091019,0.59,0.61,0.59,0.61,110000
0834,20091019,1.31,1.38,1.30,1.38,400000
0835,20091019,0.34,0.355,0.33,0.35,6423550
0836,20091019,17.60,17.70,17.26,17.40,11723216
0838,20091019,0.95,0.95,0.92,0.93,10480000
0840,20091019,0.75,0.79,0.75,0.79,936000
0841,20091019,1.79,1.83,1.75,1.79,1058000
0845,20091019,3.30,3.51,3.15,3.48,109315000
0848,20091019,2.06,2.13,2.06,2.08,5357000
0850,20091019,0.405,0.43,0.40,0.415,28378000
0851,20091019,1.76,1.77,1.72,1.76,390000
0852,20091019,1.76,1.82,1.76,1.82,2508000
0855,20091019,2.33,2.36,2.31,2.33,5414000
0856,20091019,1.40,1.46,1.40,1.45,2990000
0857,20091019,10.00,10.34,10.00,10.28,147419232
0858,20091019,1.97,1.97,1.97,1.97,0
0859,20091019,0.415,0.415,0.415,0.415,134000
0860,20091019,0.82,0.85,0.82,0.84,3870000
0861,20091019,7.98,8.50,7.86,8.38,1359000
0862,20091019,3.40,3.79,3.40,3.79,8000
0866,20091019,2.00,2.04,1.99,2.04,2982000
0868,20091019,5.86,5.98,5.85,5.89,4090836
0869,20091019,0.21,0.217,0.205,0.21,138697
0870,20091019,0.65,0.65,0.65,0.65,0
0874,20091019,3.79,3.91,3.75,3.91,860000
0875,20091019,0.043,0.043,0.043,0.043,0
0876,20091019,0.59,0.60,0.59,0.60,180000
0878,20091019,4.89,5.13,4.89,5.13,512480
0880,20091019,4.18,4.30,4.15,4.26,23660300
0882,20091019,4.50,4.60,4.50,4.60,2309000
0883,20091019,11.94,12.48,11.90,12.44,108029328
0885,20091019,0.104,0.104,0.101,0.102,23277500
0886,20091019,2.23,2.24,2.20,2.22,3521000
0887,20091019,0.30,0.30,0.295,0.30,1700000
0888,20091019,0.64,0.64,0.64,0.64,100000
0889,20091019,1.01,1.02,1.00,1.02,354000
0893,20091019,3.48,3.63,3.46,3.62,14116000
0894,20091019,2.08,2.16,2.08,2.11,652000
0896,20091019,0.77,0.77,0.77,0.77,32000
0897,20091019,0.101,0.102,0.10,0.102,24908000
0898,20091019,0.152,0.152,0.152,0.152,0
0899,20091019,0.235,0.245,0.235,0.242,1910000
0900,20091019,6.45,6.45,6.45,6.45,0
0901,20091019,0.067,0.067,0.065,0.066,5555800
0902,20091019,5.10,5.17,5.07,5.15,43039144
0903,20091019,5.07,5.26,5.02,5.24,5162285
0904,20091019,6.86,6.86,6.70,6.74,333000
0905,20091019,0.13,0.13,0.13,0.13,880000
0906,20091019,0.00,0.00,0.00,0.00,0
0907,20091019,0.74,0.74,0.74,0.74,0
0908,20091019,0.71,0.71,0.68,0.69,1720000
0909,20091019,0.58,0.73,0.58,0.70,35532800
0910,20091019,0.28,0.285,0.275,0.28,23684000
0912,20091019,0.67,0.68,0.67,0.68,204000
0913,20091019,0.405,0.405,0.395,0.395,120296
0914,20091019,53.75,54.70,53.50,54.25,5478000
0915,20091019,0.52,0.60,0.52,0.54,664000
0917,20091019,3.39,3.49,3.34,3.45,20485338
0918,20091019,0.161,0.161,0.161,0.161,32000
0919,20091019,0.81,0.83,0.80,0.83,3096000
0921,20091019,2.09,2.28,2.08,2.25,7210000
0922,20091019,0.54,0.54,0.54,0.54,0
0925,20091019,0.71,0.71,0.68,0.71,3980000
0927,20091019,1.60,1.63,1.52,1.54,1728000
0928,20091019,0.40,0.40,0.40,0.40,0
0929,20091019,0.485,0.485,0.465,0.47,635000
0931,20091019,0.375,0.375,0.365,0.365,3255000
0933,20091019,4.98,5.06,4.98,5.04,1710000
0934,20091019,2.78,2.94,2.61,2.82,530000
0938,20091019,0.44,0.44,0.43,0.43,272000
0939,20091019,6.69,6.86,6.68,6.85,226083536
0941,20091019,78.05,79.75,78.05,79.30,23023584
0943,20091019,0.095,0.102,0.09,0.10,61556000
0945,20091019,163.50,165.10,163.00,165.10,92572
0952,20091019,0.34,0.34,0.34,0.34,126000
0959,20091019,0.213,0.222,0.213,0.22,3179500
0963,20091019,1.70,1.70,1.70,1.70,0
0966,20091019,24.25,24.95,24.25,24.80,5011613
0968,20091019,4.30,4.40,4.25,4.26,923000
0969,20091019,0.66,0.66,0.66,0.66,0
0970,20091019,0.435,0.46,0.435,0.46,5788000
0978,20091019,0.164,0.17,0.154,0.156,13580000
0979,20091019,0.56,0.59,0.55,0.59,258000
0980,20091019,16.50,17.02,16.12,16.80,286100
0981,20091019,0.38,0.38,0.37,0.375,16842050
0982,20091019,7.58,8.13,7.50,7.65,374000
0983,20091019,12.24,13.00,12.04,12.88,1678000
0984,20091019,13.60,13.60,13.60,13.60,0
0985,20091019,0.235,0.24,0.23,0.239,3221120
0986,20091019,0.59,0.84,0.57,0.81,4762000
0987,20091019,0.61,0.79,0.61,0.72,20101134
0988,20091019,1.04,1.07,1.03,1.05,11315400
0989,20091019,0.163,0.168,0.161,0.166,1898000
0990,20091019,0.97,1.02,0.96,0.96,2764000
0991,20091019,3.98,4.03,3.95,4.01,43254556
0992,20091019,4.40,4.69,4.38,4.67,28211636
0993,20091019,0.21,0.22,0.21,0.216,525000
0995,20091019,4.74,4.80,4.68,4.74,2614000
0996,20091019,3.40,3.40,3.29,3.33,9916620
0997,20091019,1.60,1.60,1.60,1.60,0
0998,20091019,5.47,5.67,5.42,5.65,36470616
0999,20091019,0.80,0.82,0.80,0.82,318000
1000,20091019,4.20,4.30,4.20,4.20,398000
1001,20091019,0.53,0.53,0.53,0.53,0
1003,20091019,0.265,0.285,0.265,0.28,6404600
1004,20091019,2.30,2.41,2.30,2.32,1002000
1005,20091019,1.35,1.50,1.35,1.48,1784200
1008,20091019,4.40,4.40,4.40,4.40,14000
1010,20091019,0.32,0.32,0.32,0.32,0
1013,20091019,0.11,0.113,0.107,0.112,6338000
1031,20091019,0.25,0.26,0.25,0.26,2336000
1033,20091019,1.92,1.97,1.92,1.96,4666000
1036,20091019,9.80,9.80,9.65,9.70,117500
1037,20091019,0.58,0.58,0.53,0.56,80000
1038,20091019,27.85,27.85,27.50,27.60,1624641
1041,20091019,0.035,0.036,0.033,0.035,59784000
1043,20091019,12.80,13.34,12.52,13.06,972000
1044,20091019,49.20,49.80,48.85,48.90,2489696
1045,20091019,1.79,1.85,1.79,1.80,686500
1046,20091019,0.075,0.079,0.075,0.077,2355000
1047,20091019,0.32,0.34,0.32,0.34,20000
1049,20091019,1.55,1.55,1.52,1.55,17787
1050,20091019,0.61,0.64,0.61,0.64,1114000
1051,20091019,0.465,0.48,0.46,0.475,123187000
1052,20091019,3.10,3.10,3.10,3.10,0
1053,20091019,3.08,3.17,3.07,3.16,2094000
1055,20091019,2.39,2.42,2.34,2.42,11721000
1058,20091019,0.30,0.30,0.30,0.30,0
1059,20091019,0.214,0.217,0.212,0.215,2432360
1060,20091019,0.455,0.455,0.425,0.445,1343000
1062,20091019,0.18,0.18,0.18,0.18,0
1063,20091019,0.218,0.235,0.218,0.231,1892000
1064,20091019,0.55,0.63,0.55,0.63,57000
1065,20091019,2.05,2.08,2.01,2.07,1852000
1068,20091019,17.12,17.18,16.78,16.98,2645809
1070,20091019,5.27,5.96,5.27,5.96,4826639
1071,20091019,2.47,2.51,2.46,2.49,18042000
1072,20091019,42.00,42.70,40.50,42.50,911800
1073,20091019,0.81,0.82,0.80,0.80,18000
1076,20091019,0.295,0.295,0.295,0.295,0
1083,20091019,2.90,3.46,2.90,3.34,8006700
1088,20091019,34.60,35.70,34.55,35.40,14815941
1093,20091019,4.40,4.43,4.35,4.41,4926025
1094,20091019,0.87,0.88,0.84,0.85,17876000
1097,20091019,0.94,0.96,0.94,0.96,34303
1098,20091019,6.04,6.12,5.95,6.12,1578000
1099,20091019,22.60,23.40,22.50,23.05,6686100
1100,20091019,0.89,0.91,0.89,0.89,42000
1104,20091019,0.65,0.65,0.61,0.62,7380000
1105,20091019,0.53,0.53,0.53,0.53,34000
1108,20091019,1.48,1.52,1.45,1.50,1120000
1109,20091019,17.82,18.98,17.74,18.64,20435000
1111,20091019,14.90,15.20,14.86,15.00,67926
1114,20091019,0.99,1.08,0.98,1.08,73578000
1116,20091019,0.79,0.80,0.79,0.80,176000
1118,20091019,0.315,0.315,0.315,0.315,100000
1120,20091019,2.70,2.73,2.70,2.73,73000
1122,20091019,1.56,1.66,1.55,1.65,30444000
1123,20091019,0.47,0.47,0.47,0.47,100000
1124,20091019,0.61,0.66,0.61,0.65,10822000
1125,20091019,0.26,0.265,0.25,0.26,12401750
1126,20091019,0.37,0.37,0.37,0.37,72000
1128,20091019,10.60,10.70,10.52,10.58,9741000
1129,20091019,0.23,0.23,0.226,0.228,10988000
1130,20091019,0.143,0.151,0.141,0.149,57420000
1131,20091019,0.71,0.72,0.71,0.71,360000
1132,20091019,6.00,6.10,5.99,6.10,184200
1133,20091019,7.57,7.66,7.48,7.63,2621237
1135,20091019,11.70,11.80,11.70,11.80,9000
1136,20091019,3.25,3.30,3.25,3.25,1155090
1137,20091019,2.78,2.90,2.78,2.82,480000
1138,20091019,11.46,11.74,11.30,11.66,4133830
1139,20091019,0.149,0.149,0.149,0.149,0
1140,20091019,1.25,1.30,1.23,1.28,2436000
1141,20091019,0.206,0.214,0.205,0.21,8968000
1142,20091019,0.051,0.052,0.047,0.049,255140000
1149,20091019,0.74,0.77,0.69,0.77,960000
1155,20091019,2.31,2.35,2.29,2.32,2681000
1159,20091019,0.143,0.156,0.143,0.156,2184000
1160,20091019,0.40,0.40,0.40,0.40,0
1161,20091019,1.83,1.84,1.83,1.84,192000
1163,20091019,0.80,0.85,0.74,0.79,58778000
1164,20091019,0.17,0.17,0.167,0.167,1665000
1166,20091019,0.15,0.16,0.146,0.151,22851200
1168,20091019,1.53,1.66,1.53,1.66,22013750
1169,20091019,1.85,1.93,1.85,1.91,3597409
1170,20091019,0.83,0.87,0.82,0.87,290000
1171,20091019,11.70,12.22,11.70,12.18,6960906
1172,20091019,0.203,0.217,0.203,0.214,1896000
1173,20091019,0.139,0.145,0.139,0.144,3100000
1174,20091019,1.35,1.39,1.35,1.37,1910000
1175,20091019,7.60,7.60,7.60,7.60,0
1176,20091019,1.79,1.94,1.79,1.90,20026000
1177,20091019,2.66,2.78,2.60,2.75,3727332
1179,20091019,0.00,0.00,0.00,0.00,0
1180,20091019,0.25,0.25,0.246,0.246,188000
1182,20091019,0.089,0.089,0.087,0.088,3130000
1184,20091019,1.03,1.03,1.03,1.03,50000
1185,20091019,0.74,0.76,0.73,0.75,9455270
1186,20091019,10.78,10.84,10.56,10.62,17194700
1187,20091019,1.30,1.30,1.30,1.30,22000
1188,20091019,0.26,0.30,0.26,0.28,74430000
1189,20091019,0.041,0.042,0.041,0.041,91280000
1191,20091019,0.155,0.16,0.153,0.159,2632000
1192,20091019,0.201,0.202,0.20,0.202,3160000
1193,20091019,7.28,7.46,7.28,7.40,1778200
1194,20091019,0.65,0.67,0.64,0.67,1504000
1195,20091019,0.36,0.36,0.34,0.35,2100000
1196,20091019,0.40,0.415,0.395,0.40,1303787
1198,20091019,1.24,1.25,1.16,1.24,700000
1199,20091019,12.16,12.40,11.98,12.22,12273259
1200,20091019,7.23,7.36,7.10,7.34,9360000
1201,20091019,1.76,1.78,1.76,1.76,70000
1202,20091019,1.50,1.55,1.50,1.55,168000
1203,20091019,1.08,1.10,1.08,1.10,874000
1205,20091019,2.30,2.39,2.30,2.37,11112300
1207,20091019,0.78,0.87,0.78,0.87,83666000
1208,20091019,2.00,2.15,2.00,2.15,12841000
1211,20091019,78.00,83.05,77.00,83.00,14384773
1212,20091019,13.06,13.16,12.98,13.02,1103000
1213,20091019,0.395,0.395,0.395,0.395,4000
1215,20091019,0.305,0.315,0.30,0.305,56210000
1217,20091019,0.062,0.065,0.062,0.063,1824000
1218,20091019,0.226,0.23,0.22,0.228,1380500
1220,20091019,1.01,1.01,1.01,1.01,0
1221,20091019,2.31,2.41,2.31,2.41,28000
1222,20091019,0.165,0.168,0.165,0.167,3150947
1223,20091019,0.325,0.325,0.325,0.325,21000
1224,20091019,4.13,4.44,4.10,4.41,22721000
1225,20091019,0.71,0.71,0.71,0.71,30000
1226,20091019,0.32,0.32,0.32,0.32,0
1227,20091019,0.063,0.066,0.063,0.066,11862000
1228,20091019,0.033,0.037,0.033,0.036,143860000
1229,20091019,1.22,1.26,1.14,1.14,398000
1234,20091019,3.77,3.83,3.77,3.79,3309000
1238,20091019,2.65,2.65,2.54,2.63,69493000
1313,20091019,3.78,3.88,3.77,3.85,26626000
1333,20091019,7.27,7.49,7.22,7.47,21619320
1338,20091019,2.87,3.20,2.85,3.19,21112000
1361,20091019,4.48,4.57,4.42,4.47,7675000
1368,20091019,3.90,3.92,3.85,3.87,1243500
1382,20091019,3.39,3.40,3.36,3.38,966000
1383,20091019,0.98,1.05,0.98,1.02,124000
1386,20091019,0.79,0.88,0.79,0.88,3116000
1387,20091019,1.50,1.55,1.49,1.54,80807416
1388,20091019,4.05,4.05,4.05,4.05,0
1389,20091019,2.39,2.46,2.39,2.44,14708200
1393,20091019,8.12,8.24,7.95,8.17,16559904
1398,20091019,6.08,6.22,6.08,6.19,250543968
1399,20091019,0.78,0.81,0.78,0.80,1360000
1618,20091019,5.08,5.22,5.05,5.18,38695600
1668,20091019,1.40,1.51,1.39,1.51,59272000
1688,20091019,18.80,19.50,18.60,19.28,8700830
1717,20091019,4.85,4.95,4.81,4.88,8425000
1766,20091019,4.49,4.49,4.41,4.46,6288000
1800,20091019,8.79,8.85,8.69,8.76,26035362
1808,20091019,0.35,0.35,0.31,0.31,4000
1812,20091019,5.01,5.23,5.00,5.15,1060500
1813,20091019,5.38,5.69,5.35,5.64,13631655
1818,20091019,13.90,14.26,13.90,14.26,3231500
1828,20091019,3.45,3.49,3.42,3.47,1116774
1832,20091019,4.64,4.64,4.64,4.64,0
1833,20091019,5.36,5.40,5.30,5.35,1365000
1836,20091019,14.50,14.52,14.38,14.50,707512
1838,20091019,2.40,2.55,2.36,2.55,10441000
1862,20091019,49.35,49.70,48.30,48.30,22400
1868,20091019,4.56,4.60,4.41,4.46,4832500
1880,20091019,8.52,8.62,8.33,8.53,6671000
1881,20091019,1.48,1.50,1.48,1.48,970000
1882,20091019,3.53,3.71,3.50,3.69,3521000
1883,20091019,2.30,2.39,2.30,2.37,1624568
1886,20091019,5.01,5.11,5.01,5.09,1939500
1888,20091019,4.95,5.00,4.92,5.00,1853000
1889,20091019,0.74,0.75,0.73,0.74,2220300
1893,20091019,6.40,6.52,6.40,6.43,10324339
1898,20091019,10.58,10.92,10.56,10.88,27942044
1899,20091019,3.97,3.97,3.86,3.94,1123000
1919,20091019,10.26,10.74,10.22,10.72,37672296
1968,20091019,3.56,3.60,3.52,3.54,11039000
1991,20091019,0.73,0.73,0.73,0.73,8000
1997,20091019,2.66,2.79,2.64,2.79,5824000
2000,20091019,0.90,0.97,0.89,0.94,15354000
2002,20091019,1.93,1.93,1.90,1.91,96500
2005,20091019,0.94,0.94,0.88,0.89,1665000
2006,20091019,2.18,2.21,2.13,2.21,2550000
2007,20091019,2.97,3.18,2.95,3.16,29063138
2009,20091019,7.80,7.89,7.76,7.83,8842500
2018,20091019,9.55,10.00,9.25,9.80,1942000
2020,20091019,9.76,9.94,9.70,9.75,8142512
2028,20091019,0.65,0.65,0.63,0.63,120000
2038,20091019,6.05,6.66,6.04,6.66,43591204
2088,20091019,1.96,2.00,1.96,1.99,1052000
2168,20091019,7.91,8.10,7.91,7.98,9834500
2288,20091019,2.66,2.67,2.62,2.64,1957000
2300,20091019,3.45,3.61,3.40,3.60,1574000
2302,20091019,9.25,9.35,9.02,9.17,870000
2307,20091019,2.59,2.59,2.46,2.49,2296000
2309,20091019,0.41,0.425,0.40,0.405,34270664
2310,20091019,0.43,0.44,0.43,0.44,356000
2312,20091019,0.138,0.141,0.137,0.137,345000
2313,20091019,8.20,8.28,8.00,8.28,358000
2314,20091019,13.84,14.06,13.84,13.96,1980000
2317,20091019,0.69,0.69,0.69,0.69,172000
2319,20091019,20.30,20.65,20.10,20.60,4154059
2320,20091019,0.98,1.02,0.98,1.02,132000
2322,20091019,0.131,0.131,0.131,0.131,200000
2323,20091019,0.234,0.234,0.234,0.234,0
2324,20091019,0.305,0.31,0.305,0.305,2650000
2326,20091019,0.08,0.08,0.08,0.08,0
2327,20091019,0.244,0.247,0.241,0.241,2262000
2328,20091019,5.49,5.64,5.42,5.62,18522594
2330,20091019,1.04,1.04,1.01,1.04,368000
2332,20091019,1.60,1.61,1.57,1.60,4153471
2333,20091019,7.19,7.38,7.19,7.34,3896500
2336,20091019,0.07,0.07,0.07,0.07,0
2337,20091019,2.29,2.43,2.26,2.42,5606000
2338,20091019,46.30,49.70,45.80,49.65,2378975
2339,20091019,0.73,0.73,0.73,0.73,0
2340,20091019,0.78,0.78,0.78,0.78,0
2341,20091019,2.00,2.00,1.96,1.96,158000
2342,20091019,7.74,8.05,7.64,7.96,4689600
2343,20091019,5.59,5.75,5.58,5.73,10821450
2345,20091019,1.42,1.43,1.40,1.43,2200000
2348,20091019,0.94,0.95,0.93,0.93,696000
2349,20091019,0.129,0.148,0.129,0.148,414299008
2355,20091019,5.70,5.93,5.70,5.89,308000
2356,20091019,11.10,11.20,10.80,11.10,1430400
2357,20091019,2.52,2.58,2.50,2.55,2556000
2358,20091019,0.94,0.94,0.94,0.94,0
2362,20091019,0.295,0.31,0.29,0.31,1269000
2366,20091019,1.58,1.61,1.57,1.60,826126
2368,20091019,2.56,2.66,2.55,2.66,1858000
2369,20091019,1.16,1.33,1.15,1.33,54078000
2371,20091019,1.45,1.46,1.37,1.46,776000
2379,20091019,0.93,0.93,0.93,0.93,0
2380,20091019,2.20,2.22,2.17,2.20,12199000
2382,20091019,0.94,0.98,0.94,0.94,458000
2383,20091019,0.58,0.60,0.58,0.58,760000
2387,20091019,10.22,10.26,10.00,10.00,191101
2388,20091019,17.44,18.20,17.42,18.00,63390792
2389,20091019,0.23,0.239,0.216,0.23,1828000
2398,20091019,1.55,1.55,1.50,1.50,30000
2600,20091019,9.00,9.20,8.92,9.19,25267022
2618,20091019,1.16,1.19,1.16,1.17,894000
2626,20091019,2.22,2.27,2.20,2.24,8822000
2628,20091019,35.75,36.45,35.75,36.40,24658200
2633,20091019,1.50,1.50,1.50,1.50,0
2662,20091019,0.40,0.40,0.40,0.40,146000
2668,20091019,0.26,0.26,0.26,0.26,0
2678,20091019,0.91,0.91,0.91,0.91,160000
2688,20091019,17.40,17.96,17.24,17.80,1382640
2689,20091019,10.70,10.82,10.62,10.70,4306000
2698,20091019,5.06,5.18,4.96,5.16,3138000
2700,20091019,0.099,0.099,0.099,0.099,0
2722,20091019,1.34,1.35,1.33,1.35,6606000
2727,20091019,3.83,3.87,3.78,3.84,4838000
2728,20091019,0.74,0.77,0.74,0.77,336000
2777,20091019,14.48,15.28,14.24,15.08,37053132
2778,20091019,3.27,3.33,3.25,3.30,5607408
2788,20091019,1.93,1.93,1.83,1.83,318000
2800,20091019,22.05,22.75,22.05,22.65,8481713
2801,20091019,21.05,21.75,21.05,21.75,120600
2823,20091019,14.02,14.66,14.02,14.64,111031784
2825,20091019,17.76,17.76,17.76,17.76,0
2827,20091019,34.50,35.85,34.25,35.85,1215530
2833,20091019,221.20,224.80,221.20,224.60,12100
2836,20091019,16.58,16.58,16.22,16.48,634720
2848,20091019,342.20,342.20,342.20,342.20,100
2866,20091019,2.99,3.11,2.97,3.10,50068552
2868,20091019,3.30,3.50,3.30,3.48,15047000
2877,20091019,10.50,12.08,10.50,11.84,1826190
2878,20091019,0.80,0.83,0.79,0.81,14794000
2880,20091019,3.07,3.23,3.07,3.20,8804300
2882,20091019,1.73,1.80,1.72,1.77,37252000
2883,20091019,8.26,8.65,8.22,8.60,11563932
2888,20091019,198.80,199.30,196.50,196.60,444214
2889,20091019,1.43,1.46,1.42,1.45,2364000
2898,20091019,0.97,0.97,0.88,0.90,1990000
2899,20091019,8.09,8.37,8.05,8.34,20734820
3007,20091019,241.20,241.20,241.20,241.20,0
3015,20091019,867.00,867.00,866.50,866.50,1000
3020,20091019,198.50,198.50,198.50,198.50,0
3024,20091019,22.95,23.80,22.95,23.80,930200
3036,20091019,121.70,121.70,121.70,121.70,2000
3087,20091019,441.80,442.20,439.00,439.80,6240
3300,20091019,1.30,1.36,1.30,1.35,44000
3303,20091019,1.03,1.03,0.90,1.00,4302000
3308,20091019,13.58,14.32,13.18,14.20,2327000
3311,20091019,3.12,3.22,3.12,3.18,3496721
3313,20091019,2.42,2.47,2.42,2.45,2832000
3318,20091019,1.31,1.39,1.31,1.39,4000
3322,20091019,0.96,0.97,0.95,0.97,400000
3323,20091019,18.10,18.30,17.66,17.80,12944522
3328,20091019,10.16,10.48,10.16,10.40,24619482
3330,20091019,2.93,3.00,2.93,2.99,1258700
3331,20091019,5.20,5.30,5.13,5.30,6588000
3335,20091019,0.70,0.80,0.70,0.75,3660000
3336,20091019,6.45,6.57,6.45,6.53,1859000
3337,20091019,0.79,0.84,0.78,0.83,12056000
3339,20091019,4.30,4.49,4.30,4.42,7154000
3344,20091019,1.37,1.37,1.35,1.35,52000
3355,20091019,0.275,0.275,0.265,0.265,776000
3366,20091019,2.97,3.00,2.93,2.93,356000
3368,20091019,13.12,13.24,12.86,13.16,3998788
3377,20091019,7.20,7.80,7.20,7.75,53342372
3378,20091019,1.44,1.51,1.44,1.49,7580000
3382,20091019,2.96,3.00,2.96,2.99,1610000
3383,20091019,9.53,10.12,9.30,9.96,32921888
3389,20091019,2.69,2.71,2.55,2.56,8193000
3393,20091019,7.50,7.50,7.18,7.34,3732000
3398,20091019,1.19,1.22,1.19,1.22,70000
3399,20091019,1.81,1.86,1.81,1.86,58000
3800,20091019,1.99,2.00,1.95,2.00,11156000
3808,20091019,9.35,9.85,9.27,9.72,4119500
3813,20091019,1.27,1.28,1.26,1.26,2425000
3818,20091019,4.71,4.89,4.63,4.84,19337000
3823,20091019,0.20,0.201,0.18,0.18,4508000
3828,20091019,1.20,1.20,1.20,1.20,205000
3833,20091019,4.10,4.42,4.07,4.40,5052000
3838,20091019,0.77,0.79,0.76,0.77,3030000
3868,20091019,3.00,3.10,3.00,3.06,1137000
3883,20091019,1.36,1.47,1.36,1.46,18900000
3888,20091019,7.56,7.95,7.38,7.95,13870745
3889,20091019,1.33,1.40,1.33,1.38,626000
3898,20091019,14.30,14.30,13.72,13.88,1052042
3899,20091019,3.31,3.51,3.31,3.50,2256000
3900,20091019,11.20,12.20,11.20,12.10,8347500
3918,20091019,0.95,1.00,0.95,0.96,918000
3928,20091019,16.60,17.80,16.56,17.52,706000
3933,20091019,3.04,3.14,3.02,3.13,2584000
3938,20091019,0.56,0.57,0.55,0.56,1326000
3968,20091019,18.50,18.84,18.40,18.84,18855606
3983,20091019,4.42,4.42,4.35,4.38,4174276
3988,20091019,4.38,4.50,4.32,4.48,254684736
3989,20091019,2.09,2.30,2.06,2.18,11288000
3993,20091019,6.40,6.69,6.40,6.64,5050000
3998,20091019,1.42,1.45,1.39,1.41,7688000
3999,20091019,1.44,1.45,1.42,1.42,805000
8002,20091019,0.66,0.66,0.66,0.66,0
8003,20091019,0.25,0.255,0.246,0.249,1444000
8005,20091019,0.485,0.495,0.47,0.495,1256000
8006,20091019,5.92,5.93,5.80,5.90,989850
8007,20091019,0.51,0.51,0.51,0.51,4000
8008,20091019,0.94,0.96,0.93,0.95,3074000
8009,20091019,0.95,0.95,0.95,0.95,5000
8010,20091019,0.015,0.015,0.015,0.015,0
8011,20091019,0.08,0.089,0.08,0.087,5120000
8013,20091019,0.142,0.148,0.142,0.142,58000
8015,20091019,0.75,0.75,0.75,0.75,200000
8016,20091019,1.44,1.44,1.44,1.44,0
8017,20091019,0.247,0.249,0.238,0.244,10919000
8019,20091019,0.098,0.098,0.098,0.098,0
8021,20091019,0.18,0.189,0.18,0.189,420000
8022,20091019,0.39,0.44,0.39,0.44,3424000
8025,20091019,0.63,0.68,0.62,0.67,1413300
8026,20091019,0.46,0.50,0.46,0.475,558000
8028,20091019,0.09,0.099,0.088,0.095,6842000
8029,20091019,1.09,1.09,1.09,1.09,0
8032,20091019,0.158,0.158,0.154,0.154,1230000
8033,20091019,0.214,0.214,0.214,0.214,0
8035,20091019,0.54,0.55,0.53,0.55,9272000
8037,20091019,0.20,0.20,0.185,0.19,615000
8041,20091019,0.245,0.255,0.245,0.248,600000
8042,20091019,0.00,0.00,0.00,0.00,0
8043,20091019,0.30,0.30,0.30,0.30,0
8045,20091019,0.28,0.28,0.28,0.28,0
8046,20091019,0.62,0.62,0.59,0.61,10548000
8047,20091019,0.14,0.144,0.136,0.144,3500000
8048,20091019,0.147,0.153,0.134,0.14,9216200
8049,20091019,0.36,0.36,0.34,0.345,404000
8050,20091019,0.23,0.23,0.23,0.23,0
8051,20091019,0.25,0.25,0.213,0.213,704000
8052,20091019,2.10,2.10,2.10,2.10,0
8053,20091019,0.222,0.229,0.22,0.225,840000
8055,20091019,0.057,0.059,0.056,0.058,14792000
8058,20091019,4.11,4.25,4.11,4.11,70000
8060,20091019,0.124,0.124,0.119,0.12,1880000
8061,20091019,0.074,0.087,0.074,0.087,40000
8063,20091019,0.68,0.69,0.68,0.68,76400
8065,20091019,0.425,0.425,0.425,0.425,0
8067,20091019,0.00,0.00,0.00,0.00,0
8068,20091019,0.099,0.099,0.099,0.099,120000
8069,20091019,12.50,13.30,12.50,13.30,398000
8070,20091019,0.57,0.58,0.57,0.58,398000
8071,20091019,0.142,0.157,0.142,0.152,27217500
8075,20091019,0.25,0.315,0.25,0.29,11046000
8076,20091019,0.28,0.31,0.28,0.30,850000
8078,20091019,0.71,0.71,0.71,0.71,0
8079,20091019,1.04,1.11,1.03,1.04,5184320
8080,20091019,0.70,0.70,0.70,0.70,0
8081,20091019,1.02,1.05,1.00,1.05,50000
8082,20091019,0.13,0.13,0.13,0.13,0
8083,20091019,0.075,0.079,0.07,0.079,3372000
8086,20091019,0.114,0.114,0.114,0.114,0
8088,20091019,0.18,0.188,0.173,0.188,332000
8089,20091019,0.84,0.86,0.84,0.86,368000
8090,20091019,0.00,0.00,0.00,0.00,0
8091,20091019,0.173,0.18,0.169,0.18,2160000
8092,20091019,0.066,0.128,0.066,0.108,10296000
8095,20091019,0.375,0.375,0.375,0.375,273000
8096,20091019,1.02,1.04,1.00,1.02,1865000
8100,20091019,0.115,0.115,0.114,0.114,240000
8101,20091019,0.00,0.00,0.00,0.00,0
8102,20091019,0.88,1.01,0.88,1.01,3652000
8103,20091019,0.72,0.72,0.72,0.72,40000
8106,20091019,0.205,0.205,0.205,0.205,0
8108,20091019,0.129,0.129,0.129,0.129,0
8109,20091019,0.116,0.116,0.116,0.116,0
8110,20091019,0.108,0.108,0.108,0.108,0
8111,20091019,0.73,0.82,0.73,0.79,25945000
8112,20091019,0.76,0.76,0.76,0.76,0
8115,20091019,0.19,0.19,0.19,0.19,0
8116,20091019,0.28,0.285,0.265,0.275,50910000
8117,20091019,0.219,0.223,0.212,0.215,1889500
8118,20091019,1.30,1.30,1.25,1.25,20000
8119,20091019,0.15,0.15,0.15,0.15,0
8120,20091019,0.048,0.048,0.048,0.048,0
8123,20091019,0.25,0.27,0.25,0.255,3822000
8126,20091019,0.225,0.225,0.225,0.225,60000
8128,20091019,0.076,0.081,0.075,0.078,12824000
8129,20091019,0.079,0.083,0.079,0.083,14180000
8130,20091019,0.21,0.217,0.204,0.204,640000
8131,20091019,0.315,0.315,0.315,0.315,0
8136,20091019,0.475,0.49,0.475,0.485,17468000
8137,20091019,0.76,0.78,0.73,0.78,2296000
8139,20091019,0.113,0.113,0.113,0.113,0
8141,20091019,0.00,0.00,0.00,0.00,0
8143,20091019,0.059,0.062,0.059,0.06,4720000
8148,20091019,0.31,0.31,0.31,0.31,0
8149,20091019,1.40,1.40,1.40,1.40,0
8150,20091019,0.075,0.075,0.051,0.061,260770000
8151,20091019,0.231,0.231,0.231,0.231,0
8153,20091019,0.315,0.34,0.305,0.32,5902000
8155,20091019,0.182,0.20,0.18,0.195,9968607
8158,20091019,0.26,0.27,0.26,0.27,5755000
8167,20091019,0.091,0.10,0.091,0.095,6380000
8169,20091019,0.159,0.159,0.159,0.159,80000
8171,20091019,0.117,0.117,0.117,0.117,0
8172,20091019,0.086,0.086,0.08,0.08,1520000
8173,20091019,0.082,0.086,0.081,0.084,13130000
8175,20091019,0.141,0.154,0.14,0.154,3020000
8176,20091019,0.69,0.70,0.69,0.70,180000
8178,20091019,0.101,0.101,0.101,0.101,0
8180,20091019,1.56,1.56,1.56,1.56,0
8182,20091019,0.72,0.74,0.71,0.72,3242000
8186,20091019,0.132,0.132,0.132,0.132,200000
8188,20091019,0.345,0.345,0.345,0.345,0
8189,20091019,0.475,0.50,0.46,0.50,1515000
8190,20091019,0.111,0.114,0.11,0.114,350000
8192,20091019,0.175,0.175,0.175,0.175,0
8196,20091019,0.59,0.60,0.58,0.58,1700000
8197,20091019,0.111,0.115,0.11,0.115,740000
8198,20091019,0.31,0.37,0.31,0.315,2124000
8199,20091019,27.05,28.05,27.05,27.95,1915800
8200,20091019,0.021,0.021,0.02,0.021,25455218
8201,20091019,0.00,0.00,0.00,0.00,0
8202,20091019,0.062,0.064,0.057,0.06,24525000
8203,20091019,1.23,1.31,1.15,1.25,62540000
8205,20091019,0.32,0.32,0.32,0.32,0
8206,20091019,1.09,1.09,1.07,1.08,49000
8208,20091019,1.21,1.21,1.20,1.20,40000
8210,20091019,0.305,0.305,0.305,0.305,0
8211,20091019,0.077,0.077,0.077,0.077,0
8212,20091019,0.265,0.265,0.265,0.265,0
8213,20091019,0.09,0.09,0.08,0.09,2700000
8216,20091019,0.51,0.51,0.51,0.51,0
8217,20091019,3.69,3.69,3.69,3.69,0
8220,20091019,0.116,0.13,0.116,0.13,60244000
8221,20091019,1.05,1.07,1.05,1.07,345000
8222,20091019,0.00,0.00,0.00,0.00,0
8225,20091019,0.63,0.63,0.63,0.63,5000
8226,20091019,0.26,0.26,0.26,0.26,8000
8227,20091019,0.21,0.235,0.21,0.235,156000
8233,20091019,0.165,0.17,0.162,0.169,708000
8247,20091019,2.58,2.58,2.55,2.58,156000
8250,20091019,0.151,0.152,0.149,0.149,3670000
8251,20091019,0.52,0.53,0.52,0.53,216000
8253,20091019,0.197,0.219,0.197,0.197,1510000
8258,20091019,0.138,0.14,0.13,0.14,120000
8259,20091019,0.34,0.345,0.335,0.345,750000
8262,20091019,3.73,3.73,3.73,3.73,0
8266,20091019,0.14,0.14,0.14,0.14,0
8270,20091019,0.365,0.365,0.365,0.365,100000
8271,20091019,0.23,0.23,0.23,0.23,250000
8272,20091019,0.66,0.67,0.65,0.65,8425000
8273,20091019,0.78,0.78,0.78,0.78,0
8277,20091019,12.44,12.44,12.02,12.32,1060000
8279,20091019,0.335,0.345,0.325,0.34,1212000
8285,20091019,1.83,1.84,1.78,1.84,3448000
8286,20091019,0.60,0.60,0.60,0.60,0
8287,20091019,5.50,5.50,5.50,5.50,0
8290,20091019,1.65,1.67,1.60,1.61,2540000
8292,20091019,0.59,0.62,0.59,0.60,220000
8293,20091019,0.50,0.50,0.50,0.50,0
8296,20091019,1.83,1.88,1.83,1.86,3760000
8298,20091019,0.315,0.315,0.315,0.315,0
8299,20091019,0.137,0.143,0.137,0.142,14540000
8301,20091019,0.295,0.295,0.295,0.295,0
8305,20091019,1.54,1.67,1.40,1.44,4264000
8306,20091019,0.219,0.231,0.218,0.229,55520000
8310,20091019,0.00,0.00,0.00,0.00,0
8313,20091019,0.00,0.00,0.00,0.00,0
8317,20091019,0.078,0.079,0.077,0.078,2240000
8319,20091019,1.60,1.60,1.60,1.60,0
8325,20091019,0.50,0.50,0.50,0.50,30000
8329,20091019,1.35,1.40,1.34,1.40,710000
8331,20091019,1.28,1.31,1.26,1.26,402000
8340,20091019,0.16,0.16,0.16,0.16,0
8348,20091019,1.17,1.17,1.17,1.17,0
8351,20091019,0.67,0.69,0.61,0.63,35120000
DJI,20091019,10061.36,10061.66,9939.91,9995.91,307773344
HSI,20091019,21761.83,22250.23,21761.83,22185.98,0
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