20091020

0001,20091020,100.30,108.10,100.20,107.30,13015628
0002,20091020,52.50,52.75,52.00,52.20,5858703
0003,20091020,19.74,19.74,19.48,19.64,3111543
0004,20091020,39.70,40.10,39.10,39.65,7593765
0005,20091020,90.00,90.50,89.00,89.30,19025200
0006,20091020,42.05,42.20,41.90,41.95,5516091
0007,20091020,0.88,0.89,0.79,0.84,5662000
0008,20091020,1.99,2.03,1.98,2.02,15920365
0009,20091020,0.236,0.243,0.225,0.239,21896000
0010,20091020,38.75,39.90,38.25,39.50,716670
0011,20091020,111.00,111.40,110.50,111.00,1743969
0012,20091020,55.00,57.05,54.30,56.45,4279465
0013,20091020,56.50,58.40,56.30,58.20,13578122
0014,20091020,22.90,23.00,22.00,22.85,2339263
0015,20091020,0.68,0.68,0.67,0.67,612000
0016,20091020,119.00,130.00,118.90,129.40,11271378
0017,20091020,16.92,17.82,16.90,17.76,23031492
0018,20091020,0.94,0.94,0.93,0.93,266000
0019,20091020,93.00,94.35,92.40,94.10,1546003
0020,20091020,24.00,24.45,23.80,24.40,534500
0021,20091020,0.98,0.99,0.94,0.98,2355000
0022,20091020,0.133,0.133,0.125,0.13,1524000
0023,20091020,29.15,29.65,28.85,29.05,4206865
0024,20091020,0.37,0.39,0.36,0.385,87824000
0025,20091020,5.54,5.57,5.54,5.54,130000
0026,20091020,58.35,58.35,58.35,58.35,600
0027,20091020,3.58,3.60,3.54,3.57,7155978
0028,20091020,5.03,5.13,5.01,5.10,676000
0029,20091020,1.60,1.65,1.60,1.62,352000
0030,20091020,2.93,2.93,2.93,2.93,0
0031,20091020,1.32,1.33,1.23,1.24,29129088
0032,20091020,7.70,7.78,7.68,7.78,156000
0033,20091020,1.14,1.15,1.03,1.09,26000
0034,20091020,8.21,8.60,8.14,8.55,3457798
0035,20091020,2.40,2.46,2.37,2.45,6609000
0036,20091020,1.04,1.04,1.04,1.04,0
0037,20091020,0.224,0.224,0.224,0.231,10000
0038,20091020,3.15,3.34,3.10,3.31,13432000
0039,20091020,0.37,0.395,0.365,0.39,1590000
0040,20091020,0.89,0.89,0.89,0.89,21000
0041,20091020,21.15,21.25,20.80,20.90,557079
0042,20091020,1.69,1.76,1.69,1.72,2636000
0043,20091020,0.44,0.44,0.41,0.42,6342000
0044,20091020,95.85,95.85,95.20,95.60,115800
0045,20091020,10.36,10.66,10.36,10.50,443308
0046,20091020,1.29,1.29,1.29,1.29,110000
0047,20091020,0.305,0.305,0.305,0.305,100000
0048,20091020,0.66,0.66,0.66,0.66,0
0049,20091020,5.55,5.77,5.55,5.69,469940
0050,20091020,6.42,6.48,6.42,6.48,86000
0051,20091020,6.35,6.38,6.35,6.38,15000
0052,20091020,6.56,6.60,6.56,6.58,56000
0053,20091020,85.65,88.00,85.65,87.50,58000
0054,20091020,24.00,24.00,23.85,23.95,4373513
0055,20091020,0.198,0.203,0.198,0.20,14050000
0056,20091020,1.19,1.19,1.17,1.19,542400
0057,20091020,2.36,2.40,2.36,2.37,606000
0058,20091020,0.19,0.19,0.19,0.191,11000
0059,20091020,0.45,0.46,0.445,0.445,1152000
0060,20091020,0.88,0.88,0.88,0.88,0
0061,20091020,2.88,2.90,2.86,2.87,1864000
0062,20091020,22.00,22.20,21.80,22.00,233000
0063,20091020,0.26,0.26,0.22,0.235,5640000
0064,20091020,0.44,0.45,0.435,0.445,79501000
0065,20091020,0.69,0.71,0.69,0.69,762400
0066,20091020,27.90,28.85,27.70,28.70,11237012
0067,20091020,3.36,3.38,3.22,3.23,19216000
0068,20091020,3.75,3.75,3.75,3.75,0
0069,20091020,15.30,15.60,15.30,15.52,8620880
0070,20091020,0.135,0.136,0.135,0.136,1475000
0071,20091020,8.48,8.48,8.48,8.48,0
0072,20091020,1.26,1.26,1.22,1.25,538000
0074,20091020,2.67,2.68,2.56,2.57,4496000
0075,20091020,1.44,1.46,1.43,1.45,146000
0076,20091020,0.044,0.046,0.043,0.044,74580000
0077,20091020,1.20,1.20,1.20,1.20,48000
0078,20091020,2.84,2.88,2.80,2.87,4653840
0079,20091020,0.38,0.38,0.38,0.38,0
0080,20091020,0.00,0.00,0.00,0.00,0
0081,20091020,6.02,6.11,5.98,6.02,3345000
0082,20091020,1.62,1.82,1.61,1.82,215646000
0083,20091020,15.48,16.36,15.38,16.28,23583374
0084,20091020,0.58,0.58,0.58,0.58,97000
0085,20091020,0.90,0.95,0.90,0.95,1218000
0086,20091020,5.86,6.15,5.86,6.10,123000
0087,20091020,17.40,17.40,17.20,17.40,160000
0088,20091020,4.54,4.55,4.46,4.54,522000
0089,20091020,2.91,2.94,2.88,2.94,185117
0090,20091020,2.17,2.18,2.12,2.13,958000
0091,20091020,0.10,0.104,0.099,0.101,68900000
0092,20091020,0.305,0.305,0.295,0.30,15062509
0093,20091020,1.09,1.11,1.07,1.09,244000
0094,20091020,2.17,2.19,2.05,2.05,1605112
0095,20091020,0.28,0.28,0.27,0.28,164000
0096,20091020,153.50,153.50,153.50,153.50,0
0097,20091020,0.62,0.62,0.61,0.62,4032935
0098,20091020,1.74,1.77,1.71,1.77,48000
0099,20091020,1.10,1.10,1.10,1.09,21000
0100,20091020,3.55,3.74,3.54,3.73,579589
0101,20091020,29.20,30.50,29.20,30.20,7429046
0102,20091020,1.65,1.65,1.65,1.65,30000
0103,20091020,0.82,0.83,0.80,0.81,596000
0104,20091020,0.73,0.73,0.73,0.73,0
0105,20091020,16.86,16.86,16.86,16.86,0
0106,20091020,0.30,0.30,0.30,0.30,1105000
0107,20091020,3.30,3.30,3.23,3.28,2792703
0108,20091020,4.05,4.05,3.70,3.70,298000
0109,20091020,0.94,0.95,0.92,0.93,2426500
0110,20091020,0.38,0.395,0.38,0.385,964000
0111,20091020,1.85,1.93,1.83,1.90,1330000
0112,20091020,1.58,1.64,1.58,1.64,320000
0113,20091020,3.89,3.89,3.75,3.76,279500
0114,20091020,0.87,0.87,0.86,0.86,130000
0115,20091020,0.12,0.12,0.12,0.12,0
0116,20091020,7.50,7.71,7.50,7.71,300800
0117,20091020,0.60,0.61,0.59,0.59,178000
0118,20091020,0.59,0.60,0.59,0.59,172000
0119,20091020,9.68,9.74,9.39,9.41,20038000
0120,20091020,0.248,0.248,0.248,0.24,27500
0121,20091020,0.133,0.135,0.132,0.135,790000
0122,20091020,0.395,0.395,0.395,0.395,25000
0123,20091020,1.38,1.38,1.38,1.38,0
0124,20091020,1.28,1.32,1.27,1.32,828000
0125,20091020,2.70,2.80,2.69,2.76,1016000
0126,20091020,1.28,1.28,1.26,1.26,786000
0127,20091020,14.20,14.44,14.14,14.40,1141020
0128,20091020,0.365,0.365,0.34,0.34,760000
0129,20091020,1.00,1.06,1.00,1.05,3757349
0130,20091020,0.86,0.88,0.86,0.87,1192000
0131,20091020,2.43,2.44,2.34,2.43,445000
0132,20091020,0.185,0.191,0.185,0.191,175000
0133,20091020,16.84,17.16,16.84,17.08,545500
0135,20091020,8.28,8.34,8.04,8.13,33052722
0136,20091020,1.14,1.14,1.11,1.13,2069000
0137,20091020,2.45,2.53,2.45,2.48,575000
0138,20091020,0.97,0.99,0.97,0.99,195250
0139,20091020,0.132,0.135,0.131,0.133,2810000
0140,20091020,0.15,0.15,0.15,0.15,0
0141,20091020,0.83,0.83,0.83,0.83,0
0142,20091020,5.23,5.23,5.05,5.14,1542823
0143,20091020,0.064,0.064,0.055,0.058,7364000
0144,20091020,26.80,27.50,26.75,27.20,12946085
0145,20091020,1.85,2.02,1.85,2.02,2075000
0146,20091020,1.64,1.68,1.63,1.68,38000
0147,20091020,1.24,1.27,1.23,1.23,3025000
0148,20091020,30.70,31.25,30.20,30.80,709027
0149,20091020,0.167,0.171,0.165,0.167,93293000
0151,20091020,4.39,4.46,4.31,4.37,24748678
0152,20091020,0.56,0.57,0.55,0.57,50337500
0154,20091020,1.07,1.22,1.07,1.19,39489816
0155,20091020,0.098,0.099,0.097,0.098,9303357
0156,20091020,0.16,0.161,0.159,0.161,4978000
0157,20091020,1.45,1.48,1.32,1.38,6900000
0158,20091020,68.80,68.85,68.80,68.85,2000
0159,20091020,1.22,1.23,1.21,1.23,261400
0160,20091020,2.67,2.67,2.60,2.65,339346
0161,20091020,2.00,2.02,1.97,2.02,1024000
0162,20091020,0.255,0.26,0.255,0.255,1150000
0163,20091020,1.40,1.44,1.40,1.41,1604000
0164,20091020,0.28,0.285,0.26,0.265,6417076
0165,20091020,19.36,19.82,19.36,19.76,9287637
0166,20091020,0.325,0.335,0.32,0.33,68820200
0167,20091020,0.202,0.206,0.201,0.202,1302500
0168,20091020,31.25,31.75,31.20,31.55,1084000
0169,20091020,0.35,0.37,0.35,0.36,298000
0170,20091020,5.15,5.15,5.15,5.15,0
0171,20091020,1.31,1.33,1.31,1.33,1396000
0172,20091020,0.50,0.51,0.495,0.51,1410000
0173,20091020,2.71,2.78,2.69,2.77,14215090
0174,20091020,0.64,0.70,0.64,0.70,220000
0175,20091020,2.87,2.95,2.85,2.86,168313904
0176,20091020,0.20,0.20,0.199,0.20,690000
0177,20091020,6.64,6.64,6.35,6.42,11144646
0178,20091020,4.00,4.00,3.83,3.87,2637000
0179,20091020,3.56,3.61,3.53,3.60,5786500
0180,20091020,0.40,0.40,0.395,0.395,220000
0181,20091020,0.51,0.55,0.51,0.54,780000
0182,20091020,0.80,0.81,0.78,0.79,51300000
0183,20091020,4.90,4.90,4.90,4.90,0
0184,20091020,3.90,3.96,3.90,3.93,248000
0185,20091020,0.086,0.086,0.085,0.086,1234000
0186,20091020,0.55,0.55,0.53,0.54,646000
0187,20091020,1.96,2.00,1.96,2.00,458000
0188,20091020,0.163,0.173,0.162,0.173,62000
0189,20091020,0.83,0.89,0.83,0.88,2340000
0190,20091020,0.68,0.68,0.66,0.67,35504112
0191,20091020,0.425,0.43,0.425,0.43,880000
0192,20091020,0.01,0.01,0.01,0.01,0
0193,20091020,0.041,0.042,0.04,0.04,71380496
0194,20091020,7.10,7.10,7.00,7.03,344000
0195,20091020,2.30,2.31,2.30,2.30,520000
0196,20091020,1.71,1.73,1.67,1.71,9089000
0197,20091020,0.52,0.52,0.50,0.51,21535000
0198,20091020,0.29,0.29,0.28,0.285,6682500
0199,20091020,1.14,1.15,1.14,1.14,105920
0200,20091020,4.66,4.75,4.60,4.62,8483167
0201,20091020,0.14,0.148,0.14,0.145,17914000
0202,20091020,0.089,0.089,0.085,0.085,62570000
0203,20091020,3.78,3.80,3.70,3.72,17216796
0204,20091020,1.55,1.55,1.50,1.54,170000
0205,20091020,0.19,0.204,0.19,0.20,3262000
0207,20091020,0.77,0.77,0.75,0.77,80000
0208,20091020,1.40,1.40,1.36,1.36,17156500
0209,20091020,0.64,0.64,0.63,0.63,1320000
0210,20091020,6.10,6.18,5.83,5.87,3412500
0211,20091020,0.016,0.016,0.016,0.016,0
0212,20091020,10.50,10.50,10.50,10.50,14000
0213,20091020,0.44,0.455,0.44,0.45,468000
0214,20091020,0.89,0.93,0.89,0.93,316365
0215,20091020,1.34,1.35,1.34,1.35,1229000
0216,20091020,1.02,1.02,1.00,1.02,857000
0217,20091020,0.57,0.59,0.57,0.58,2900000
0218,20091020,3.80,3.95,3.79,3.87,3480000
0219,20091020,0.75,0.75,0.75,0.75,2000
0220,20091020,4.40,4.44,4.37,4.40,6242000
0221,20091020,0.24,0.241,0.231,0.236,19352000
0222,20091020,3.39,3.59,3.39,3.51,2260400
0223,20091020,0.435,0.435,0.435,0.435,0
0224,20091020,0.52,0.52,0.52,0.52,107201
0225,20091020,4.55,4.65,4.55,4.65,98000
0226,20091020,2.67,2.75,2.66,2.75,1434000
0227,20091020,1.09,1.12,1.07,1.10,10400000
0228,20091020,0.51,0.55,0.50,0.52,102360000
0229,20091020,0.66,0.66,0.64,0.64,58000
0230,20091020,2.45,2.48,2.25,2.32,24281044
0231,20091020,0.135,0.15,0.134,0.149,3660000
0232,20091020,0.27,0.275,0.265,0.27,15626000
0233,20091020,1.14,1.14,1.07,1.08,56910000
0234,20091020,0.132,0.132,0.129,0.131,1184000
0235,20091020,0.37,0.37,0.37,0.37,0
0236,20091020,1.09,1.09,1.09,1.09,0
0237,20091020,4.34,4.34,4.34,4.34,0
0239,20091020,1.54,1.55,1.51,1.52,105000
0240,20091020,0.295,0.295,0.27,0.275,97771680
0241,20091020,0.215,0.215,0.21,0.215,996000
0242,20091020,5.55,5.78,5.46,5.72,17270160
0243,20091020,0.29,0.30,0.29,0.30,1266000
0244,20091020,0.275,0.335,0.265,0.335,14472024
0245,20091020,0.121,0.135,0.121,0.132,256588000
0246,20091020,10.76,10.76,10.32,10.38,4330000
0247,20091020,33.30,33.30,33.30,33.30,0
0248,20091020,0.231,0.243,0.231,0.242,384000
0250,20091020,0.044,0.047,0.044,0.044,10050000
0251,20091020,3.66,3.70,3.63,3.68,208000
0252,20091020,1.80,1.80,1.80,1.80,0
0253,20091020,1.00,1.00,1.00,1.00,2000
0254,20091020,0.197,0.197,0.19,0.195,760000
0255,20091020,3.90,3.92,3.87,3.92,40000
0256,20091020,0.87,0.87,0.81,0.83,9136000
0257,20091020,3.41,3.59,3.41,3.46,15065799
0258,20091020,3.95,4.05,3.94,3.97,1970000
0259,20091020,0.60,0.60,0.60,0.60,0
0260,20091020,0.255,0.255,0.25,0.255,340000
0261,20091020,0.01,0.01,0.01,0.01,7300000
0262,20091020,0.56,0.56,0.53,0.56,212000
0263,20091020,0.199,0.205,0.194,0.195,22177600
0264,20091020,0.57,0.57,0.55,0.55,768000
0265,20091020,0.46,0.46,0.46,0.46,0
0266,20091020,6.50,6.50,6.40,6.45,35344
0267,20091020,20.85,20.95,20.50,20.85,6817070
0268,20091020,1.59,1.64,1.56,1.62,17149284
0269,20091020,0.132,0.133,0.132,0.132,9600000
0270,20091020,4.13,4.20,4.11,4.13,11491264
0271,20091020,0.65,0.65,0.63,0.65,428900
0272,20091020,4.90,4.97,4.88,4.91,37614632
0273,20091020,1.07,1.07,1.02,1.06,6770336
0274,20091020,0.355,0.365,0.35,0.355,9950000
0275,20091020,0.48,0.48,0.465,0.47,355982
0276,20091020,3.09,3.20,3.06,3.08,29013120
0277,20091020,3.30,3.30,3.30,3.30,0
0278,20091020,2.27,2.27,2.27,2.27,0
0279,20091020,0.69,0.69,0.64,0.67,9993224
0280,20091020,0.84,0.84,0.83,0.83,180000
0281,20091020,0.335,0.345,0.33,0.33,2766000
0282,20091020,1.00,1.01,0.99,1.00,2134000
0283,20091020,3.11,3.19,3.11,3.19,14000
0285,20091020,5.30,5.70,5.28,5.45,28734500
0286,20091020,0.345,0.35,0.33,0.335,3336060
0287,20091020,3.58,3.58,3.58,3.58,0
0288,20091020,0.78,0.78,0.71,0.76,1190000
0289,20091020,10.78,10.78,10.62,10.76,27000
0290,20091020,0.40,0.40,0.40,0.40,0
0291,20091020,25.70,26.15,25.40,25.55,5107113
0292,20091020,0.41,0.42,0.405,0.42,1258329
0293,20091020,13.16,13.30,13.06,13.10,2645491
0294,20091020,1.56,1.59,1.56,1.59,40000
0295,20091020,0.042,0.044,0.042,0.043,28544000
0296,20091020,0.91,0.91,0.89,0.90,490000
0297,20091020,3.90,4.16,3.86,4.14,41555520
0298,20091020,0.44,0.445,0.43,0.435,3801000
0299,20091020,0.94,0.95,0.92,0.92,1432500
0300,20091020,6.35,6.54,6.30,6.50,1134936
0302,20091020,76.10,76.50,75.60,76.45,205000
0303,20091020,67.50,67.60,67.05,67.30,378139
0304,20091020,1.50,1.50,1.50,1.50,0
0305,20091020,0.83,0.85,0.83,0.85,490000
0306,20091020,1.10,1.10,1.10,1.11,66000
0307,20091020,0.125,0.128,0.121,0.125,2049600
0308,20091020,1.59,1.61,1.59,1.60,15119709
0309,20091020,0.248,0.255,0.248,0.255,648000
0310,20091020,1.40,1.58,1.38,1.41,2421000
0311,20091020,0.75,0.75,0.73,0.74,174000
0313,20091020,0.405,0.415,0.405,0.405,9386000
0315,20091020,5.94,6.00,5.94,5.94,43500
0316,20091020,41.45,41.45,40.30,40.60,1041488
0317,20091020,15.10,15.46,15.00,15.20,2482000
0318,20091020,0.148,0.148,0.141,0.144,32025000
0319,20091020,1.65,1.66,1.58,1.65,606000
0320,20091020,0.70,0.70,0.70,0.70,4000
0321,20091020,7.12,7.12,6.88,6.97,304000
0322,20091020,17.58,17.70,17.58,17.66,2631200
0323,20091020,5.20,5.20,5.09,5.10,22622000
0326,20091020,0.17,0.177,0.169,0.171,22522020
0328,20091020,2.50,2.52,2.49,2.50,1712000
0329,20091020,0.144,0.149,0.138,0.138,23032000
0330,20091020,57.50,57.55,55.90,57.00,5842667
0332,20091020,0.12,0.12,0.111,0.112,10720000
0333,20091020,0.51,0.51,0.49,0.51,2148000
0334,20091020,0.231,0.244,0.231,0.241,3744000
0335,20091020,0.98,0.99,0.97,0.97,40000
0336,20091020,7.50,7.80,7.50,7.69,7489136
0337,20091020,4.38,4.38,4.30,4.30,499010
0338,20091020,3.40,3.40,3.28,3.30,28763716
0339,20091020,0.405,0.41,0.405,0.41,80000
0340,20091020,0.315,0.32,0.305,0.31,64108000
0341,20091020,18.00,18.00,17.82,17.90,209500
0342,20091020,1.08,1.10,1.03,1.07,4531600
0343,20091020,0.425,0.425,0.415,0.42,685000
0345,20091020,4.76,4.79,4.73,4.77,560000
0346,20091020,0.70,0.71,0.67,0.68,18731000
0347,20091020,16.26,16.46,16.12,16.30,11741338
0348,20091020,0.405,0.45,0.385,0.39,35720000
0349,20091020,18.30,18.56,18.30,18.40,1963850
0350,20091020,2.45,2.45,2.41,2.43,676000
0351,20091020,0.154,0.155,0.152,0.153,33695000
0352,20091020,0.345,0.345,0.345,0.345,0
0353,20091020,0.127,0.127,0.127,0.127,0
0355,20091020,0.46,0.48,0.455,0.475,13739850
0356,20091020,0.48,0.48,0.48,0.48,0
0357,20091020,5.80,5.80,5.70,5.75,1097000
0358,20091020,19.14,19.30,18.80,18.86,17333422
0359,20091020,0.73,0.73,0.71,0.73,3084000
0360,20091020,1.77,1.80,1.75,1.80,228000
0361,20091020,0.345,0.35,0.345,0.35,106000
0362,20091020,0.176,0.178,0.173,0.174,23550000
0363,20091020,39.50,39.50,38.70,38.75,1357488
0364,20091020,0.36,0.37,0.36,0.37,1056000
0365,20091020,0.185,0.204,0.185,0.204,20000
0366,20091020,3.93,4.00,3.92,4.00,274000
0367,20091020,0.80,0.80,0.76,0.79,6799137
0368,20091020,3.87,3.90,3.84,3.88,9728000
0369,20091020,2.86,2.88,2.80,2.81,718000
0370,20091020,0.039,0.039,0.039,0.039,0
0371,20091020,1.78,1.80,1.77,1.79,8284000
0372,20091020,0.44,0.455,0.44,0.445,1182403
0373,20091020,18.32,18.32,18.32,18.32,0
0374,20091020,1.70,1.70,1.69,1.70,944000
0375,20091020,5.05,5.05,5.05,5.05,36000
0376,20091020,0.10,0.10,0.10,0.10,0
0377,20091020,0.73,0.75,0.73,0.81,60000
0378,20091020,1.62,1.62,1.62,1.63,20000
0379,20091020,0.31,0.32,0.305,0.31,2820000
0380,20091020,0.058,0.059,0.056,0.057,7340000
0381,20091020,0.35,0.355,0.34,0.35,17700000
0382,20091020,0.29,0.31,0.28,0.30,18216000
0383,20091020,1.34,1.34,1.34,1.34,28000
0384,20091020,3.34,3.40,3.30,3.32,13519400
0385,20091020,0.36,0.36,0.36,0.365,56000
0386,20091020,6.90,7.10,6.90,6.95,177159472
0387,20091020,0.52,0.52,0.52,0.52,0
0388,20091020,143.00,144.30,142.30,143.40,6749187
0390,20091020,6.58,6.69,6.55,6.56,23565864
0391,20091020,0.46,0.485,0.46,0.485,1642000
0392,20091020,46.40,46.90,46.25,46.35,1567280
0393,20091020,2.62,2.70,2.60,2.60,188000
0395,20091020,9.79,9.86,9.22,9.70,1818400
0396,20091020,1.17,1.20,1.17,1.20,132000
0397,20091020,0.435,0.435,0.425,0.43,1755200
0398,20091020,1.52,1.65,1.50,1.61,3780800
0399,20091020,0.55,0.60,0.55,0.57,64973000
0402,20091020,0.345,0.345,0.34,0.34,980000
0403,20091020,0.59,0.61,0.58,0.60,1686000
0404,20091020,0.76,0.77,0.76,0.77,380000
0405,20091020,2.86,2.89,2.86,2.88,928825
0406,20091020,1.10,1.13,1.10,1.13,226000
0408,20091020,4.85,4.97,4.85,4.97,1292000
0409,20091020,0.475,0.475,0.475,0.475,0
0410,20091020,4.37,4.48,4.35,4.42,19671000
0411,20091020,4.60,4.60,4.60,4.60,4000
0412,20091020,0.48,0.48,0.46,0.47,13105680
0413,20091020,0.445,0.475,0.435,0.475,8372000
0416,20091020,3.36,3.36,3.36,3.36,0
0417,20091020,2.12,2.12,2.11,2.12,113400
0418,20091020,0.36,0.37,0.36,0.37,1512000
0419,20091020,0.053,0.053,0.051,0.052,15250000
0420,20091020,1.22,1.33,1.20,1.29,13750000
0422,20091020,1.77,1.85,1.73,1.80,2999500
0423,20091020,1.82,1.84,1.80,1.80,630000
0425,20091020,8.68,8.68,8.12,8.17,910600
0426,20091020,0.221,0.28,0.221,0.24,326000
0428,20091020,5.50,5.53,5.50,5.52,464000
0430,20091020,0.10,0.11,0.10,0.107,280000
0431,20091020,0.37,0.37,0.37,0.37,0
0432,20091020,2.09,2.12,2.09,2.10,4783315
0433,20091020,0.52,0.52,0.50,0.51,13515000
0435,20091020,1.92,1.92,1.88,1.90,4018000
0438,20091020,0.52,0.53,0.51,0.53,2276000
0439,20091020,0.025,0.025,0.025,0.025,0
0440,20091020,44.70,44.90,43.75,43.85,523471
0444,20091020,0.81,0.81,0.76,0.77,621000
0448,20091020,0.475,0.48,0.47,0.48,266137
0449,20091020,4.09,4.20,4.04,4.13,816000
0450,20091020,2.43,2.45,2.43,2.43,510000
0451,20091020,1.54,1.55,1.54,1.55,108000
0455,20091020,0.50,0.51,0.50,0.51,494000
0456,20091020,0.265,0.265,0.265,0.265,0
0457,20091020,0.73,0.73,0.73,0.73,0
0458,20091020,1.47,1.47,1.47,1.47,0
0462,20091020,0.80,0.80,0.76,0.79,3004000
0464,20091020,0.43,0.435,0.43,0.435,228000
0467,20091020,0.455,0.46,0.435,0.445,2500000
0469,20091020,0.21,0.215,0.21,0.215,640000
0471,20091020,0.125,0.125,0.119,0.12,8635000
0472,20091020,0.46,0.46,0.46,0.46,0
0474,20091020,1.02,1.04,0.99,1.03,10948000
0475,20091020,0.52,0.56,0.50,0.55,1610000
0476,20091020,0.46,0.47,0.46,0.46,771400
0477,20091020,0.90,0.90,0.87,0.87,420000
0479,20091020,0.025,0.025,0.025,0.025,0
0480,20091020,3.31,3.47,3.31,3.46,3125600
0482,20091020,1.40,1.40,1.35,1.35,128000
0483,20091020,1.40,1.44,1.40,1.44,170000
0485,20091020,0.285,0.29,0.28,0.285,1562500
0487,20091020,0.325,0.33,0.325,0.33,2536000
0488,20091020,0.144,0.147,0.142,0.144,62454000
0489,20091020,9.75,9.75,9.41,9.48,17034562
0491,20091020,0.041,0.041,0.04,0.04,1378000
0493,20091020,2.45,2.48,2.39,2.47,124179056
0494,20091020,34.25,34.75,33.90,34.25,12194597
0495,20091020,0.25,0.255,0.24,0.24,1210000
0496,20091020,1.63,1.67,1.63,1.67,838000
0497,20091020,0.224,0.232,0.221,0.226,64327920
0498,20091020,0.39,0.40,0.375,0.375,18140500
0499,20091020,1.00,1.00,1.00,1.00,43000
0500,20091020,0.62,0.63,0.61,0.63,1398000
0501,20091020,0.00,0.00,0.00,0.00,0
0502,20091020,0.58,0.58,0.58,0.58,0
0504,20091020,0.06,0.061,0.052,0.061,5211992
0505,20091020,1.14,1.18,1.13,1.15,1288000
0506,20091020,5.70,5.92,5.61,5.65,5547545
0508,20091020,1.35,1.35,1.34,1.34,32000
0509,20091020,0.285,0.29,0.28,0.285,710000
0511,20091020,34.80,38.15,34.80,37.50,1285186
0512,20091020,0.58,0.60,0.58,0.59,680000
0513,20091020,1.72,1.75,1.71,1.72,942000
0515,20091020,1.30,1.34,1.22,1.24,1708000
0516,20091020,0.176,0.176,0.176,0.176,0
0517,20091020,3.50,3.56,3.47,3.54,3508000
0518,20091020,1.35,1.42,1.34,1.36,2398000
0519,20091020,0.275,0.29,0.275,0.29,445000
0521,20091020,0.52,0.52,0.51,0.51,1069950
0522,20091020,58.15,59.80,58.15,59.50,727600
0524,20091020,0.44,0.44,0.40,0.42,1343000
0525,20091020,3.19,3.26,3.19,3.24,3743136
0526,20091020,0.212,0.212,0.212,0.212,0
0527,20091020,0.46,0.47,0.44,0.465,416000
0528,20091020,0.33,0.34,0.33,0.34,328000
0528,20091020,0.33,0.34,0.33,0.34,328000
0529,20091020,1.07,1.07,1.06,1.09,360000
0530,20091020,1.13,1.12,1.08,1.08,693438
0531,20091020,1.59,1.59,1.56,1.58,291000
0532,20091020,0.78,0.78,0.78,0.78,0
0533,20091020,1.98,2.03,1.96,2.01,1340000
0535,20091020,0.128,0.129,0.124,0.128,3974000
0536,20091020,0.90,0.91,0.90,0.90,512000
0538,20091020,6.83,6.97,6.75,6.88,764822
0539,20091020,1.18,1.19,1.16,1.18,2000000
0542,20091020,0.09,0.091,0.08,0.083,8880000
0543,20091020,1.79,1.88,1.77,1.85,2865000
0544,20091020,0.041,0.041,0.04,0.041,29320000
0546,20091020,3.64,3.68,3.49,3.60,9056300
0547,20091020,0.211,0.246,0.21,0.246,42110000
0548,20091020,3.89,3.89,3.83,3.85,1023324
0549,20091020,0.72,0.73,0.71,0.72,551000
0550,20091020,0.90,0.90,0.90,0.90,0
0551,20091020,21.40,21.60,21.00,21.05,3257375
0552,20091020,4.25,4.37,4.25,4.27,36226000
0553,20091020,1.94,1.98,1.94,1.97,1042000
0554,20091020,0.325,0.365,0.325,0.355,12550000
0555,20091020,0.73,0.74,0.72,0.73,30793000
0556,20091020,1.20,1.31,1.20,1.20,2184000
0557,20091020,0.68,0.69,0.68,0.68,160000
0558,20091020,0.86,0.90,0.84,0.88,310000
0559,20091020,0.295,0.31,0.25,0.305,37290000
0560,20091020,1.17,1.18,1.16,1.16,326000
0563,20091020,4.95,4.95,4.95,4.95,0
0565,20091020,0.239,0.243,0.238,0.239,3070000
0566,20091020,4.19,4.28,4.13,4.21,7588000
0567,20091020,0.48,0.52,0.48,0.49,116000
0568,20091020,0.95,0.97,0.92,0.93,9016000
0568,20091020,0.95,0.97,0.92,0.93,9016000
0569,20091020,5.00,5.20,4.80,4.88,1046000
0570,20091020,0.74,0.74,0.70,0.74,4030000
0571,20091020,1.23,1.23,1.20,1.21,512000
0572,20091020,0.29,0.29,0.29,0.29,0
0573,20091020,2.80,2.85,2.76,2.81,617000
0575,20091020,0.235,0.239,0.233,0.236,24257000
0576,20091020,6.79,6.85,6.70,6.72,13694942
0577,20091020,0.58,0.58,0.58,0.58,50371
0578,20091020,0.56,0.58,0.56,0.58,15956360
0581,20091020,2.30,2.45,2.29,2.33,1400000
0582,20091020,1.52,1.52,1.49,1.50,815000
0583,20091020,1.29,1.35,1.29,1.34,82550
0585,20091020,0.405,0.41,0.395,0.395,48108088
0586,20091020,0.00,0.00,0.00,0.00,0
0587,20091020,1.45,1.45,1.38,1.42,852000
0588,20091020,2.97,3.00,2.91,2.97,7513871
0589,20091020,21.80,21.95,21.15,21.35,418391
0590,20091020,4.22,4.22,4.18,4.20,888000
0592,20091020,0.435,0.45,0.435,0.44,5981000
0593,20091020,4.03,4.08,4.03,4.08,82000
0595,20091020,0.70,0.79,0.70,0.79,7013000
0597,20091020,0.219,0.22,0.213,0.214,30148600
0598,20091020,1.99,2.07,1.94,2.05,7316000
0599,20091020,0.70,0.70,0.70,0.70,52000
0600,20091020,0.215,0.215,0.213,0.214,2812000
0601,20091020,0.28,0.33,0.28,0.33,638000
0602,20091020,0.365,0.385,0.365,0.38,17500
0603,20091020,0.68,0.68,0.65,0.66,37940000
0604,20091020,3.35,3.50,3.35,3.46,71121680
0605,20091020,0.355,0.355,0.345,0.345,952000
0606,20091020,7.92,8.00,7.75,7.79,10786880
0607,20091020,0.48,0.48,0.48,0.48,0
0608,20091020,1.85,1.85,1.85,1.85,2000
0609,20091020,0.52,0.52,0.52,0.52,52000
0610,20091020,1.54,1.73,1.54,1.70,2014000
0611,20091020,1.30,1.30,1.26,1.26,3152000
0612,20091020,0.103,0.103,0.10,0.103,576000
0613,20091020,0.099,0.104,0.098,0.103,54226000
0616,20091020,0.053,0.053,0.053,0.053,0
0617,20091020,2.07,2.19,2.07,2.19,2041934
0618,20091020,0.24,0.24,0.235,0.235,302000
0619,20091020,0.083,0.083,0.082,0.083,450000
0620,20091020,0.041,0.042,0.038,0.041,28320000
0621,20091020,2.45,2.60,2.41,2.55,1373800
0622,20091020,0.135,0.144,0.131,0.14,171201024
0623,20091020,1.65,1.89,1.64,1.85,13733000
0625,20091020,2.92,2.93,2.91,2.92,1012000
0626,20091020,4.16,4.16,4.06,4.13,210000
0627,20091020,0.014,0.014,0.014,0.014,0
0628,20091020,0.285,0.285,0.28,0.285,2240087
0629,20091020,1.19,1.22,1.19,1.20,854000
0630,20091020,0.69,0.77,0.67,0.74,67338000
0632,20091020,0.57,0.57,0.54,0.54,1177000
0633,20091020,1.65,1.67,1.60,1.61,6344000
0635,20091020,2.68,2.72,2.64,2.70,433800
0636,20091020,3.59,3.67,3.56,3.63,5728000
0637,20091020,0.85,0.88,0.84,0.87,810000
0638,20091020,1.55,1.58,1.55,1.55,120000
0639,20091020,5.40,5.44,5.35,5.38,6686928
0641,20091020,2.01,2.07,2.01,2.07,232000
0643,20091020,0.36,0.36,0.36,0.36,380000
0645,20091020,0.62,0.62,0.60,0.60,1280000
0646,20091020,0.175,0.175,0.175,0.175,0
0647,20091020,0.155,0.159,0.155,0.159,204000
0648,20091020,0.061,0.063,0.061,0.062,54920000
0650,20091020,0.73,0.76,0.68,0.76,590000
0651,20091020,0.375,0.385,0.37,0.38,4786600
0653,20091020,5.71,5.71,5.63,5.64,65000
0655,20091020,0.68,0.69,0.67,0.69,1793525
0656,20091020,5.59,5.76,5.59,5.71,12072900
0657,20091020,0.18,0.19,0.176,0.19,1108000
0658,20091020,17.00,17.02,16.28,16.36,4310700
0659,20091020,15.06,15.06,14.80,14.84,1345400
0660,20091020,0.168,0.168,0.168,0.168,10000
0661,20091020,0.75,0.78,0.75,0.76,25964000
0662,20091020,2.61,2.63,2.60,2.63,72000
0663,20091020,0.19,0.19,0.176,0.19,34237600
0665,20091020,3.30,3.80,3.29,3.60,13047314
0666,20091020,0.20,0.20,0.20,0.20,120000
0667,20091020,1.83,1.86,1.82,1.84,2788000
0668,20091020,1.94,2.01,1.84,1.91,3346000
0669,20091020,6.79,6.79,6.65,6.68,3884500
0670,20091020,2.32,2.36,2.26,2.28,28148860
0672,20091020,3.16,3.24,3.15,3.19,2924000
0673,20091020,0.36,0.375,0.35,0.35,240000
0674,20091020,0.275,0.28,0.27,0.275,3130000
0675,20091020,0.30,0.30,0.30,0.30,100000
0676,20091020,1.38,1.38,1.38,1.38,72000
0677,20091020,0.395,0.405,0.395,0.405,1866000
0678,20091020,1.81,1.84,1.80,1.83,145000
0679,20091020,0.30,0.32,0.295,0.31,517500
0680,20091020,0.076,0.077,0.075,0.075,10700000
0681,20091020,0.255,0.26,0.25,0.255,2340000
0682,20091020,6.20,6.25,6.03,6.08,14157756
0683,20091020,45.15,46.90,45.15,46.25,4178536
0684,20091020,1.66,1.66,1.66,1.66,12000
0685,20091020,1.13,1.13,1.13,1.13,0
0686,20091020,0.64,0.64,0.64,0.64,100000
0687,20091020,1.15,1.18,1.15,1.16,690000
0688,20091020,17.80,18.16,17.68,17.96,34028536
0689,20091020,0.242,0.244,0.236,0.238,22050000
0690,20091020,0.61,0.62,0.59,0.60,12040600
0691,20091020,5.90,6.00,5.76,5.77,8210417
0692,20091020,0.275,0.28,0.27,0.28,634000
0693,20091020,1.44,1.44,1.44,1.44,0
0694,20091020,5.50,5.64,5.44,5.63,11131630
0696,20091020,6.68,6.68,6.50,6.68,645000
0697,20091020,1.37,1.39,1.34,1.35,23789000
0698,20091020,0.211,0.214,0.209,0.214,3300000
0700,20091020,147.90,148.80,142.60,143.20,5548614
0701,20091020,0.183,0.189,0.183,0.189,1250000
0702,20091020,0.222,0.222,0.213,0.216,8185000
0703,20091020,0.54,0.54,0.50,0.53,4110000
0704,20091020,0.51,0.52,0.51,0.52,5774000
0705,20091020,2.10,2.10,2.10,2.10,0
0706,20091020,0.365,0.365,0.355,0.36,1350000
0707,20091020,0.305,0.305,0.295,0.30,2092000
0708,20091020,0.29,0.29,0.28,0.28,230000
0709,20091020,2.02,2.07,2.02,2.06,848000
0710,20091020,2.46,2.65,2.46,2.50,1468716
0711,20091020,0.52,0.53,0.51,0.51,1734000
0713,20091020,0.239,0.239,0.239,0.239,0
0715,20091020,0.56,0.56,0.55,0.56,1720000
0716,20091020,1.47,1.49,1.42,1.46,12076000
0717,20091020,0.425,0.43,0.425,0.43,3414000
0718,20091020,0.40,0.41,0.39,0.41,1282000
0719,20091020,2.45,2.49,2.45,2.49,470000
0720,20091020,0.77,0.80,0.77,0.79,4761452
0721,20091020,0.115,0.124,0.115,0.124,2020000
0722,20091020,2.18,2.18,2.18,2.18,0
0723,20091020,0.085,0.088,0.081,0.084,1278672000
0724,20091020,0.52,0.56,0.52,0.55,58700000
0725,20091020,0.63,0.63,0.63,0.63,0
0726,20091020,0.38,0.40,0.38,0.39,518000
0727,20091020,0.465,0.475,0.46,0.475,730000
0728,20091020,3.80,3.86,3.78,3.82,96654544
0729,20091020,0.083,0.087,0.083,0.087,2000000
0730,20091020,0.44,0.45,0.435,0.44,188000
0731,20091020,0.78,0.82,0.76,0.81,1922000
0732,20091020,9.00,9.20,9.00,9.04,772000
0733,20091020,2.22,2.32,2.22,2.31,3614000
0735,20091020,0.55,0.58,0.55,0.57,61180000
0736,20091020,0.129,0.13,0.124,0.127,85345000
0737,20091020,4.75,4.80,4.75,4.80,2056020
0738,20091020,1.22,1.22,1.19,1.20,616000
0739,20091020,2.05,2.16,2.05,2.13,3881000
0743,20091020,5.18,5.21,5.05,5.07,5780000
0745,20091020,0.155,0.155,0.143,0.144,2420000
0746,20091020,2.20,2.20,2.13,2.15,1142000
0747,20091020,0.60,0.60,0.60,0.60,0
0749,20091020,0.127,0.127,0.127,0.127,0
0750,20091020,3.51,3.58,3.49,3.50,2728000
0751,20091020,4.45,4.45,4.21,4.31,12168000
0752,20091020,1.50,1.53,1.48,1.51,2161772
0753,20091020,4.50,4.55,4.46,4.47,13117155
0754,20091020,14.94,15.30,14.94,15.10,10562721
0755,20091020,0.34,0.34,0.325,0.325,25255000
0756,20091020,1.27,1.27,1.05,1.15,23406000
0757,20091020,2.02,2.03,1.95,1.96,5915055
0758,20091020,0.26,0.26,0.25,0.26,156000
0759,20091020,0.16,0.174,0.158,0.17,1419200
0760,20091020,0.52,0.52,0.51,0.52,3270000
0761,20091020,0.148,0.148,0.133,0.14,121900000
0762,20091020,11.10,11.24,11.02,11.06,15245075
0763,20091020,49.50,49.80,48.50,49.80,4521409
0764,20091020,0.50,0.50,0.50,0.50,22400
0765,20091020,0.68,0.68,0.62,0.65,886000
0766,20091020,0.25,0.26,0.248,0.249,11760000
0767,20091020,0.145,0.145,0.145,0.146,200000
0768,20091020,0.07,0.077,0.07,0.074,1164000
0769,20091020,1.85,1.87,1.77,1.78,17519000
0770,20091020,1.63,1.63,1.63,1.63,0
0771,20091020,1.45,1.55,1.44,1.51,820000
0773,20091020,11.60,11.70,10.90,10.98,10660600
0789,20091020,0.68,0.69,0.62,0.64,7278000
0794,20091020,1.19,1.19,1.19,1.19,0
0800,20091020,3.62,3.68,3.51,3.57,2336000
0802,20091020,10.36,10.94,10.36,10.74,612219
0806,20091020,3.39,3.44,3.36,3.40,2291000
0808,20091020,1.32,1.33,1.31,1.33,2754406
0809,20091020,2.00,2.02,1.96,2.00,10224000
0810,20091020,0.202,0.204,0.20,0.20,4350000
0811,20091020,2.96,2.96,2.92,2.95,1360000
0812,20091020,0.43,0.435,0.415,0.435,372000
0813,20091020,15.28,15.32,14.98,15.20,32717304
0814,20091020,5.29,5.49,5.23,5.45,2479000
0817,20091020,2.49,2.52,2.43,2.46,27662000
0818,20091020,2.50,2.63,2.48,2.60,8382882
0819,20091020,3.97,4.50,3.95,4.42,43885000
0820,20091020,7.61,7.78,7.61,7.76,1469500
0822,20091020,0.47,0.475,0.46,0.465,874000
0823,20091020,18.44,18.46,18.14,18.24,13559257
0825,20091020,6.90,6.97,6.60,6.72,1116858
0826,20091020,2.30,2.32,2.29,2.29,1749000
0828,20091020,1.82,1.86,1.79,1.85,1426000
0829,20091020,4.70,4.82,4.51,4.57,15962000
0832,20091020,2.30,2.34,2.27,2.30,3391000
0833,20091020,0.61,0.61,0.60,0.60,100000
0834,20091020,1.42,1.42,1.37,1.40,60000
0835,20091020,0.35,0.35,0.32,0.335,4280000
0836,20091020,17.40,17.54,17.22,17.24,14134332
0838,20091020,0.95,0.95,0.92,0.93,6010000
0840,20091020,0.80,0.80,0.76,0.76,2790000
0841,20091020,1.79,1.82,1.73,1.74,1380000
0845,20091020,3.55,3.68,3.49,3.62,85775480
0848,20091020,2.09,2.12,2.09,2.09,27001000
0850,20091020,0.43,0.43,0.41,0.41,14720000
0851,20091020,1.77,1.77,1.72,1.72,560000
0852,20091020,1.86,1.86,1.79,1.81,3190000
0855,20091020,2.39,2.43,2.38,2.41,6341000
0856,20091020,1.47,1.57,1.45,1.56,8030000
0857,20091020,10.10,10.34,10.10,10.26,126458032
0858,20091020,1.97,1.97,1.97,1.97,0
0859,20091020,0.415,0.42,0.41,0.41,200000
0860,20091020,0.83,0.88,0.83,0.87,7430773
0861,20091020,8.60,8.60,8.30,8.48,1786200
0862,20091020,3.80,3.80,3.60,3.80,36000
0866,20091020,2.06,2.14,2.04,2.06,7162000
0868,20091020,5.93,5.96,5.85,5.90,4545600
0869,20091020,0.207,0.218,0.207,0.211,767400
0870,20091020,0.65,0.65,0.65,0.65,0
0874,20091020,3.93,3.94,3.88,3.90,1008000
0875,20091020,0.043,0.043,0.043,0.043,0
0876,20091020,0.60,0.63,0.60,0.63,518000
0878,20091020,5.24,5.24,5.01,5.12,246000
0880,20091020,4.36,4.36,4.23,4.26,17588000
0882,20091020,4.62,4.72,4.61,4.65,3502000
0883,20091020,12.42,12.58,12.38,12.46,84048264
0885,20091020,0.103,0.103,0.101,0.102,16150750
0886,20091020,2.26,2.28,2.20,2.24,4016000
0887,20091020,0.30,0.30,0.29,0.30,2290000
0888,20091020,0.65,0.68,0.65,0.66,312000
0889,20091020,1.02,1.03,1.01,1.01,150000
0893,20091020,3.58,3.62,3.53,3.56,19598000
0894,20091020,2.20,2.25,2.15,2.25,698000
0896,20091020,0.78,0.81,0.78,0.81,159421
0897,20091020,0.102,0.103,0.101,0.102,23268000
0898,20091020,0.152,0.152,0.152,0.152,250000
0899,20091020,0.239,0.245,0.238,0.242,1480000
0900,20091020,6.50,6.50,6.50,6.50,0
0901,20091020,0.069,0.069,0.065,0.067,4360000
0902,20091020,5.15,5.23,5.14,5.17,41450464
0903,20091020,5.25,5.50,5.09,5.12,5098289
0904,20091020,6.80,6.80,6.57,6.68,1032000
0905,20091020,0.13,0.13,0.13,0.13,160000
0906,20091020,0.00,0.00,0.00,0.00,0
0907,20091020,0.74,0.74,0.74,0.74,0
0908,20091020,0.70,0.72,0.69,0.70,1260000
0909,20091020,0.70,0.71,0.65,0.66,12996000
0910,20091020,0.285,0.29,0.28,0.29,28794000
0912,20091020,0.70,0.72,0.70,0.71,550000
0913,20091020,0.395,0.395,0.395,0.395,0
0914,20091020,55.00,55.30,54.50,55.00,4005686
0915,20091020,0.54,0.58,0.54,0.55,636000
0917,20091020,3.48,3.55,3.44,3.50,21304884
0918,20091020,0.152,0.168,0.151,0.168,86000
0919,20091020,0.81,0.87,0.80,0.84,2916000
0921,20091020,2.25,2.32,2.16,2.25,6914000
0922,20091020,0.54,0.54,0.54,0.54,0
0925,20091020,0.69,0.71,0.69,0.70,3654000
0927,20091020,1.55,1.57,1.53,1.53,562000
0928,20091020,0.40,0.40,0.40,0.40,0
0929,20091020,0.49,0.51,0.48,0.485,5240000
0931,20091020,0.37,0.375,0.365,0.37,4675000
0933,20091020,5.08,5.46,5.01,5.45,5382000
0934,20091020,2.84,2.87,2.73,2.73,518000
0938,20091020,0.43,0.45,0.425,0.445,654000
0939,20091020,6.91,6.96,6.88,6.94,265727584
0941,20091020,79.40,79.55,78.45,78.75,23344750
0943,20091020,0.10,0.126,0.095,0.111,727774016
0945,20091020,167.50,168.40,167.50,167.70,282455
0952,20091020,0.34,0.34,0.34,0.34,82000
0959,20091020,0.22,0.222,0.216,0.217,4996000
0963,20091020,1.78,1.78,1.78,1.78,10000
0966,20091020,25.10,25.40,24.80,24.95,3210018
0968,20091020,4.27,4.35,4.26,4.33,790504
0969,20091020,0.66,0.66,0.66,0.66,0
0970,20091020,0.45,0.50,0.45,0.495,7198500
0978,20091020,0.156,0.159,0.138,0.147,7948911
0979,20091020,0.56,0.56,0.56,0.56,10000
0980,20091020,17.50,17.50,17.00,17.12,347215
0981,20091020,0.38,0.39,0.38,0.38,23778960
0982,20091020,7.50,7.52,7.20,7.42,248000
0983,20091020,12.88,13.20,12.78,13.00,2006000
0984,20091020,13.60,13.60,13.60,13.60,0
0985,20091020,0.239,0.247,0.237,0.239,5103694
0986,20091020,0.74,0.83,0.74,0.81,624000
0987,20091020,0.73,0.74,0.65,0.66,3822000
0988,20091020,1.06,1.16,1.04,1.16,18562262
0989,20091020,0.168,0.168,0.163,0.165,1184000
0990,20091020,0.96,0.98,0.95,0.96,952000
0991,20091020,4.01,4.08,4.01,4.03,34348716
0992,20091020,4.80,4.86,4.68,4.70,86917488
0993,20091020,0.218,0.218,0.212,0.212,790000
0995,20091020,4.84,4.93,4.80,4.87,3899000
0996,20091020,3.33,3.37,3.30,3.34,8157000
0997,20091020,1.60,1.60,1.60,1.60,0
0998,20091020,5.70,5.82,5.67,5.78,87080656
0999,20091020,0.83,0.83,0.80,0.80,4044000
1000,20091020,4.20,4.40,4.20,4.39,163500
1001,20091020,0.53,0.53,0.53,0.53,0
1003,20091020,0.28,0.285,0.265,0.27,5701600
1004,20091020,2.22,2.41,2.15,2.20,240000
1005,20091020,1.50,1.53,1.49,1.50,1292000
1008,20091020,4.40,4.60,4.40,4.60,22000
1010,20091020,0.32,0.32,0.32,0.32,0
1013,20091020,0.107,0.114,0.107,0.114,980000
1031,20091020,0.26,0.26,0.25,0.255,2194000
1033,20091020,1.98,1.98,1.94,1.96,7336000
1036,20091020,9.70,9.72,9.70,9.72,36000
1037,20091020,0.54,0.58,0.54,0.54,90000
1038,20091020,27.65,27.80,27.50,27.60,1869444
1041,20091020,0.034,0.035,0.033,0.034,58058000
1043,20091020,13.00,13.24,12.82,13.20,1166000
1044,20091020,49.20,49.70,48.30,48.50,1783623
1045,20091020,1.82,1.85,1.82,1.83,726000
1046,20091020,0.075,0.08,0.075,0.079,2935000
1047,20091020,0.33,0.33,0.325,0.325,252000
1049,20091020,1.58,1.58,1.51,1.56,10110
1050,20091020,0.65,0.67,0.64,0.64,364530
1051,20091020,0.48,0.495,0.475,0.48,399693216
1052,20091020,3.10,3.10,3.10,3.10,0
1053,20091020,3.16,3.19,3.08,3.09,2843000
1055,20091020,2.43,2.44,2.39,2.40,22384000
1058,20091020,0.305,0.305,0.305,0.305,0
1059,20091020,0.218,0.222,0.215,0.219,4517603
1060,20091020,0.455,0.46,0.425,0.45,3362505
1062,20091020,0.162,0.188,0.162,0.188,430000
1063,20091020,0.235,0.242,0.235,0.24,2220000
1064,20091020,0.63,0.63,0.63,0.63,0
1065,20091020,2.10,2.12,2.07,2.12,3800000
1068,20091020,17.00,17.00,16.38,16.44,6893091
1070,20091020,6.05,6.50,6.01,6.28,9328059
1071,20091020,2.50,2.52,2.43,2.44,32312000
1072,20091020,42.50,44.90,42.50,44.30,1836382
1073,20091020,0.81,0.81,0.81,0.80,24000
1076,20091020,0.295,0.295,0.295,0.295,0
1083,20091020,3.44,3.80,3.44,3.51,9067000
1088,20091020,35.45,35.70,34.95,35.25,16386741
1093,20091020,4.51,4.53,4.43,4.45,9674127
1094,20091020,0.85,0.85,0.81,0.83,37872000
1097,20091020,0.96,0.98,0.96,0.96,205524
1098,20091020,6.12,6.70,6.11,6.62,3081000
1099,20091020,23.15,23.30,22.60,22.75,6742900
1100,20091020,0.86,0.89,0.86,0.87,37800
1104,20091020,0.63,0.64,0.59,0.60,4790000
1105,20091020,0.52,0.53,0.52,0.52,250000
1108,20091020,1.53,1.56,1.52,1.55,732000
1109,20091020,18.82,19.46,18.80,19.22,24327328
1111,20091020,15.12,15.36,14.94,15.24,54000
1114,20091020,1.09,1.12,1.05,1.06,43700000
1116,20091020,0.80,0.80,0.80,0.80,340000
1118,20091020,0.325,0.325,0.325,0.325,560000
1120,20091020,2.73,2.73,2.73,2.73,0
1122,20091020,1.67,1.68,1.61,1.63,6162437
1123,20091020,0.48,0.495,0.48,0.495,162000
1124,20091020,0.66,0.68,0.66,0.68,23206000
1125,20091020,0.26,0.265,0.26,0.26,5538000
1126,20091020,0.37,0.40,0.37,0.38,962000
1128,20091020,10.72,10.78,10.42,10.64,12737049
1129,20091020,0.228,0.232,0.226,0.227,16736000
1130,20091020,0.15,0.151,0.147,0.15,21700000
1131,20091020,0.72,0.80,0.68,0.78,3855000
1132,20091020,6.10,6.10,6.00,6.05,152000
1133,20091020,7.70,7.90,7.66,7.80,7746398
1135,20091020,11.80,11.80,11.60,11.60,140000
1136,20091020,3.34,3.45,3.34,3.40,1494545
1137,20091020,2.88,2.88,2.79,2.80,490000
1138,20091020,11.66,11.96,11.66,11.80,4540076
1139,20091020,0.149,0.149,0.149,0.149,0
1140,20091020,1.25,1.26,1.24,1.24,1280000
1141,20091020,0.21,0.21,0.206,0.208,11368000
1142,20091020,0.049,0.05,0.047,0.048,120720000
1149,20091020,0.75,0.75,0.70,0.74,1136000
1155,20091020,2.35,2.37,2.31,2.35,2974000
1159,20091020,0.155,0.177,0.149,0.17,1660000
1160,20091020,0.40,0.40,0.40,0.40,0
1161,20091020,1.85,1.86,1.85,1.86,198000
1163,20091020,0.79,0.80,0.76,0.77,20072000
1164,20091020,0.169,0.172,0.167,0.171,1790000
1166,20091020,0.15,0.154,0.141,0.144,12346000
1168,20091020,1.69,1.72,1.58,1.59,26988750
1169,20091020,1.95,2.00,1.92,2.00,7509035
1170,20091020,0.85,0.88,0.85,0.88,360000
1171,20091020,12.24,12.36,12.00,12.12,8580360
1172,20091020,0.216,0.218,0.208,0.212,4288000
1173,20091020,0.145,0.145,0.145,0.145,305851
1174,20091020,1.39,1.39,1.37,1.38,3520000
1175,20091020,7.60,7.60,7.60,7.60,0
1176,20091020,1.90,1.91,1.87,1.89,5868000
1177,20091020,2.75,2.80,2.66,2.67,3671332
1179,20091020,0.00,0.00,0.00,0.00,0
1180,20091020,0.246,0.246,0.24,0.242,959800
1182,20091020,0.09,0.091,0.088,0.088,4190000
1184,20091020,1.02,1.02,1.02,1.02,12000
1185,20091020,0.74,0.74,0.72,0.72,5986000
1186,20091020,10.68,10.76,10.54,10.58,21610000
1187,20091020,1.34,1.34,1.34,1.30,2000
1188,20091020,0.275,0.28,0.265,0.275,12008000
1189,20091020,0.041,0.044,0.041,0.042,52320000
1191,20091020,0.16,0.16,0.153,0.158,1480000
1192,20091020,0.204,0.205,0.20,0.202,6860000
1193,20091020,7.45,7.50,7.39,7.39,1660200
1194,20091020,0.64,0.68,0.63,0.65,1222000
1195,20091020,0.35,0.405,0.35,0.38,2288000
1196,20091020,0.395,0.405,0.39,0.405,956000
1198,20091020,1.23,1.24,1.20,1.23,836000
1199,20091020,12.34,12.48,12.02,12.18,8380460
1200,20091020,7.28,7.71,7.28,7.67,10416000
1201,20091020,1.76,1.76,1.73,1.74,180000
1202,20091020,1.55,1.59,1.55,1.56,520000
1203,20091020,1.11,1.11,1.07,1.08,1032800
1205,20091020,2.41,2.43,2.35,2.38,12538000
1207,20091020,0.91,0.92,0.88,0.89,77902464
1208,20091020,2.19,2.29,2.16,2.16,15393000
1211,20091020,85.00,86.40,82.00,83.00,11411493
1212,20091020,13.40,13.40,12.68,12.84,1461500
1213,20091020,0.395,0.395,0.395,0.395,0
1215,20091020,0.31,0.32,0.31,0.315,44460000
1217,20091020,0.062,0.066,0.062,0.065,2840000
1218,20091020,0.219,0.225,0.219,0.219,400580
1220,20091020,1.01,1.01,1.01,1.01,0
1221,20091020,2.35,2.40,2.35,2.40,20000
1222,20091020,0.165,0.169,0.165,0.168,7409408
1223,20091020,0.325,0.335,0.325,0.325,738000
1224,20091020,4.50,4.57,4.48,4.51,39718400
1225,20091020,0.73,0.74,0.73,0.74,532000
1226,20091020,0.32,0.32,0.32,0.32,0
1227,20091020,0.065,0.074,0.065,0.071,16664000
1228,20091020,0.036,0.037,0.033,0.035,100670000
1229,20091020,1.20,1.20,1.13,1.16,298000
1234,20091020,3.80,3.94,3.80,3.85,11550000
1238,20091020,2.67,2.85,2.66,2.82,50779000
1313,20091020,3.87,3.91,3.82,3.83,21256000
1333,20091020,7.61,7.65,7.54,7.59,28514424
1338,20091020,3.16,3.32,3.16,3.30,37424000
1361,20091020,4.47,4.50,4.39,4.40,12273000
1368,20091020,3.90,3.92,3.80,3.82,2549000
1382,20091020,3.40,3.50,3.36,3.44,516000
1383,20091020,1.05,1.05,1.00,1.05,380000
1386,20091020,0.88,0.88,0.84,0.87,1334000
1387,20091020,1.57,1.57,1.51,1.53,105649000
1388,20091020,4.00,4.09,3.85,3.88,1115000
1389,20091020,2.46,2.51,2.45,2.46,12960000
1393,20091020,8.21,8.34,8.00,8.05,10143219
1398,20091020,6.30,6.38,6.29,6.34,414414528
1399,20091020,0.81,0.85,0.80,0.83,5688000
1618,20091020,5.18,5.21,5.14,5.15,26749000
1668,20091020,1.52,1.55,1.51,1.53,55209000
1688,20091020,19.42,19.74,19.00,19.08,8868500
1717,20091020,4.90,5.58,4.89,5.47,48588000
1766,20091020,4.43,4.50,4.42,4.44,11689000
1800,20091020,8.76,8.84,8.75,8.77,22778068
1808,20091020,0.315,0.36,0.31,0.36,418000
1812,20091020,5.18,5.38,5.18,5.32,1720000
1813,20091020,5.79,6.04,5.75,5.89,22875000
1818,20091020,14.40,14.42,14.10,14.16,3853500
1828,20091020,3.46,3.51,3.45,3.50,1732215
1832,20091020,5.46,5.46,5.22,5.30,7177000
1833,20091020,5.40,5.55,5.39,5.50,1842000
1836,20091020,14.64,15.22,14.54,14.80,343000
1838,20091020,2.60,2.64,2.56,2.56,10475000
1862,20091020,49.55,50.90,49.55,50.00,11852
1868,20091020,4.51,4.72,4.50,4.68,6026000
1880,20091020,8.60,8.60,8.21,8.34,5842180
1881,20091020,1.49,1.50,1.48,1.49,1765000
1882,20091020,3.80,3.80,3.57,3.75,792900
1883,20091020,2.39,2.48,2.39,2.42,2465350
1886,20091020,5.15,5.48,5.10,5.40,15262320
1888,20091020,4.98,5.08,4.96,4.97,1002318
1889,20091020,0.74,0.76,0.74,0.76,3360000
1893,20091020,6.57,6.59,6.40,6.46,13905355
1898,20091020,10.96,10.96,10.72,10.82,32250432
1899,20091020,3.94,4.09,3.90,3.99,4211000
1919,20091020,10.80,11.10,10.74,10.78,65099476
1968,20091020,3.59,3.59,3.45,3.45,25392000
1991,20091020,0.73,0.75,0.73,0.75,114000
1997,20091020,2.79,2.93,2.79,2.85,8654000
2000,20091020,0.96,0.96,0.93,0.94,6412000
2002,20091020,1.92,2.02,1.92,2.01,3221000
2005,20091020,0.90,0.91,0.89,0.91,1725000
2006,20091020,2.22,2.22,2.16,2.16,6204000
2007,20091020,3.24,3.30,3.19,3.21,41270764
2009,20091020,7.86,7.95,7.80,7.83,9466000
2018,20091020,10.00,10.00,9.83,9.87,2104000
2020,20091020,9.92,9.92,9.63,9.82,14865000
2028,20091020,0.63,0.63,0.63,0.63,0
2038,20091020,6.82,7.24,6.82,7.06,46228776
2088,20091020,2.01,2.01,1.95,1.96,1520738
2168,20091020,8.05,8.24,7.94,7.97,18035000
2288,20091020,2.64,2.65,2.60,2.65,803000
2300,20091020,3.63,3.64,3.52,3.55,1801048
2302,20091020,9.10,9.20,9.04,9.11,405000
2307,20091020,2.48,2.52,2.44,2.47,1944000
2309,20091020,0.405,0.405,0.39,0.395,20422000
2310,20091020,0.44,0.44,0.435,0.44,580000
2312,20091020,0.139,0.139,0.13,0.13,737000
2313,20091020,8.28,8.38,8.10,8.37,1550375
2314,20091020,14.18,15.34,14.14,15.06,5403200
2317,20091020,0.70,0.74,0.70,0.74,3228000
2319,20091020,20.40,20.85,20.05,20.15,7164207
2320,20091020,1.02,1.10,1.02,1.08,726000
2322,20091020,0.139,0.139,0.126,0.135,320000
2323,20091020,0.234,0.234,0.234,0.234,0
2324,20091020,0.305,0.315,0.305,0.31,4000000
2326,20091020,0.08,0.08,0.08,0.08,0
2327,20091020,0.243,0.245,0.237,0.237,1860000
2328,20091020,5.63,5.71,5.62,5.67,20620988
2330,20091020,1.02,1.02,1.01,1.01,328000
2332,20091020,1.60,1.61,1.59,1.59,8165000
2333,20091020,7.38,8.30,7.38,8.16,13794500
2336,20091020,0.07,0.07,0.07,0.07,0
2337,20091020,2.45,2.53,2.45,2.48,6486000
2338,20091020,50.20,53.00,48.95,49.20,1854630
2339,20091020,0.73,0.73,0.73,0.73,0
2340,20091020,0.80,0.80,0.78,0.79,264460
2341,20091020,1.96,1.96,1.96,1.96,112000
2342,20091020,8.00,8.40,7.96,8.25,9596440
2343,20091020,5.87,5.92,5.83,5.86,16163850
2345,20091020,1.42,1.44,1.41,1.43,3128000
2348,20091020,0.96,0.99,0.96,0.96,1452000
2349,20091020,0.147,0.147,0.147,0.147,0
2355,20091020,5.90,5.96,5.85,5.91,550000
2356,20091020,11.34,11.34,11.08,11.16,627200
2357,20091020,2.58,2.74,2.55,2.74,19462750
2358,20091020,0.94,0.94,0.94,0.94,0
2362,20091020,0.31,0.315,0.305,0.31,1059000
2366,20091020,1.60,1.68,1.59,1.66,2262012
2368,20091020,2.72,2.72,2.66,2.67,1326000
2369,20091020,1.33,1.41,1.33,1.33,29033632
2371,20091020,1.47,1.55,1.45,1.53,1644000
2379,20091020,0.95,0.95,0.93,0.93,65000
2380,20091020,2.21,2.23,2.19,2.19,9030000
2382,20091020,0.95,1.01,0.95,1.00,2983000
2383,20091020,0.60,0.61,0.59,0.60,2264000
2387,20091020,10.08,10.08,10.00,10.00,218000
2388,20091020,18.20,18.26,17.94,18.14,33098538
2389,20091020,0.22,0.245,0.22,0.239,1356000
2398,20091020,1.50,1.56,1.50,1.54,226000
2600,20091020,9.21,9.33,9.17,9.23,26026040
2618,20091020,1.21,1.25,1.19,1.25,955300
2626,20091020,2.28,2.47,2.25,2.45,46111000
2628,20091020,36.45,36.65,36.20,36.35,31011246
2633,20091020,1.50,1.50,1.50,1.50,0
2662,20091020,0.435,0.45,0.42,0.43,1082000
2668,20091020,0.25,0.25,0.25,0.25,176000
2678,20091020,0.93,0.93,0.93,0.93,162000
2688,20091020,17.78,19.02,17.74,18.46,2050000
2689,20091020,10.94,11.60,10.80,11.58,25540468
2698,20091020,5.25,5.58,5.25,5.56,5517746
2700,20091020,0.099,0.099,0.099,0.099,0
2722,20091020,1.39,1.42,1.38,1.39,37562000
2727,20091020,3.84,4.00,3.81,3.99,35027792
2728,20091020,0.80,0.80,0.78,0.80,300000
2777,20091020,15.18,16.06,15.18,15.96,49464524
2778,20091020,3.32,3.36,3.28,3.34,8608587
2788,20091020,1.85,1.89,1.85,1.89,876000
2800,20091020,22.70,22.90,22.70,22.85,8331598
2801,20091020,21.95,22.05,21.85,21.90,110800
2823,20091020,14.80,15.02,14.76,14.96,136084960
2825,20091020,18.08,18.08,18.08,18.08,0
2827,20091020,35.90,36.55,35.90,36.50,3152310
2833,20091020,220.20,226.20,220.20,226.00,32800
2836,20091020,16.70,16.80,16.48,16.48,537213
2848,20091020,350.00,350.00,350.00,350.80,100
2866,20091020,3.12,3.18,3.06,3.08,77789712
2868,20091020,3.50,3.65,3.50,3.63,9476023
2877,20091020,12.50,12.62,11.80,12.00,789375
2878,20091020,0.81,0.82,0.80,0.81,7360000
2880,20091020,3.25,3.25,3.13,3.18,5224000
2882,20091020,1.78,1.79,1.70,1.71,9512000
2883,20091020,8.80,9.00,8.75,8.92,28502972
2888,20091020,200.00,200.00,198.00,198.60,153274
2889,20091020,1.45,1.53,1.45,1.48,13756000
2898,20091020,0.93,0.93,0.86,0.90,2820000
2899,20091020,8.40,8.41,8.23,8.27,20695488
3007,20091020,244.20,244.20,244.20,244.20,0
3015,20091020,877.00,877.00,877.00,871.50,500
3020,20091020,198.40,198.40,198.40,198.40,0
3024,20091020,24.00,24.35,23.95,24.25,784400
3036,20091020,122.40,122.40,122.40,122.40,0
3087,20091020,446.00,446.00,445.00,445.20,420
3300,20091020,1.32,1.36,1.31,1.35,110000
3303,20091020,1.00,1.09,1.00,1.08,3876000
3308,20091020,14.70,15.00,13.96,14.04,4072714
3311,20091020,3.22,3.29,3.20,3.25,7507579
3313,20091020,2.47,2.47,2.43,2.47,3274000
3318,20091020,1.35,1.36,1.34,1.34,226000
3322,20091020,0.97,0.97,0.96,0.97,816000
3323,20091020,17.80,18.02,17.50,17.56,13666500
3328,20091020,10.40,10.54,10.34,10.38,31131284
3330,20091020,3.00,3.04,2.96,3.02,2060000
3331,20091020,5.33,5.38,5.25,5.33,7701000
3335,20091020,0.75,0.76,0.74,0.75,1592500
3336,20091020,6.60,6.60,6.48,6.50,1538000
3337,20091020,0.85,0.85,0.82,0.85,7872000
3339,20091020,4.50,4.86,4.48,4.78,27304900
3344,20091020,1.37,1.45,1.37,1.45,22000
3355,20091020,0.27,0.28,0.265,0.275,1600000
3366,20091020,3.04,3.14,2.97,3.04,768000
3368,20091020,13.20,13.30,12.58,12.92,5865000
3377,20091020,7.90,8.37,7.90,8.22,96492368
3378,20091020,1.51,1.61,1.51,1.59,24548000
3382,20091020,3.00,3.07,2.95,2.96,5595000
3383,20091020,10.20,10.50,10.18,10.44,28261468
3389,20091020,2.62,2.65,2.53,2.62,18232000
3393,20091020,7.39,7.39,6.95,7.00,3897184
3398,20091020,1.20,1.25,1.20,1.25,954000
3399,20091020,1.91,1.92,1.90,1.92,189000
3800,20091020,2.02,2.12,2.01,2.05,39531000
3808,20091020,9.83,9.93,9.44,9.80,9222000
3813,20091020,1.27,1.29,1.26,1.28,3039000
3818,20091020,4.90,4.91,4.66,4.69,35616000
3823,20091020,0.181,0.194,0.171,0.178,5076000
3828,20091020,1.18,1.22,1.18,1.21,162000
3833,20091020,4.47,4.51,4.40,4.45,5090000
3838,20091020,0.78,0.80,0.76,0.78,9698000
3868,20091020,3.07,3.19,3.06,3.15,1316000
3883,20091020,1.48,1.52,1.44,1.46,18308000
3888,20091020,8.03,8.31,7.95,7.97,15101147
3889,20091020,1.39,1.40,1.35,1.38,824000
3898,20091020,13.80,13.80,13.30,13.42,2561000
3899,20091020,3.70,4.17,3.62,3.97,3753900
3900,20091020,12.36,12.68,12.26,12.62,6456458
3918,20091020,0.97,1.00,0.97,1.00,1634989
3928,20091020,17.62,17.90,17.02,17.20,316000
3933,20091020,3.11,3.23,3.11,3.20,3806000
3938,20091020,0.55,0.61,0.55,0.60,9600000
3968,20091020,19.16,19.90,19.00,19.46,75637640
3983,20091020,4.38,4.50,4.38,4.48,4360828
3988,20091020,4.53,4.55,4.50,4.54,279306752
3989,20091020,2.20,2.28,2.11,2.17,7424000
3993,20091020,6.65,6.78,6.65,6.71,9436650
3998,20091020,1.41,1.43,1.39,1.40,8878000
3999,20091020,1.42,1.47,1.40,1.46,889000
8002,20091020,0.66,0.66,0.66,0.66,0
8003,20091020,0.25,0.25,0.248,0.25,2120000
8005,20091020,0.47,0.485,0.465,0.465,1612000
8006,20091020,5.94,5.98,5.85,5.86,769300
8007,20091020,0.51,0.51,0.51,0.51,0
8008,20091020,0.95,0.95,0.93,0.95,2660501
8009,20091020,0.93,0.94,0.92,0.93,105000
8010,20091020,0.015,0.015,0.015,0.015,0
8011,20091020,0.087,0.09,0.083,0.09,6070000
8013,20091020,0.147,0.148,0.147,0.148,282000
8015,20091020,0.79,0.79,0.79,0.79,30000
8016,20091020,1.44,1.44,1.44,1.44,0
8017,20091020,0.241,0.249,0.238,0.248,24933000
8019,20091020,0.10,0.10,0.10,0.10,950000
8021,20091020,0.178,0.19,0.178,0.188,830000
8022,20091020,0.445,0.455,0.415,0.415,4382000
8025,20091020,0.65,0.69,0.65,0.67,864000
8026,20091020,0.495,0.90,0.495,0.90,5352000
8028,20091020,0.096,0.10,0.092,0.10,1062000
8029,20091020,1.09,1.09,1.09,1.09,0
8032,20091020,0.155,0.16,0.152,0.155,5792000
8033,20091020,0.20,0.212,0.20,0.209,288000
8035,20091020,0.55,0.57,0.55,0.57,19464000
8037,20091020,0.165,0.189,0.145,0.189,155000
8041,20091020,0.25,0.25,0.248,0.25,980000
8042,20091020,0.00,0.00,0.00,0.00,0
8043,20091020,0.30,0.30,0.30,0.30,0
8045,20091020,0.27,0.27,0.26,0.26,246000
8046,20091020,0.61,0.63,0.58,0.62,15896000
8047,20091020,0.144,0.144,0.136,0.136,3995000
8048,20091020,0.142,0.149,0.133,0.148,5128000
8049,20091020,0.34,0.35,0.33,0.345,384000
8050,20091020,0.201,0.202,0.201,0.202,1390000
8051,20091020,0.213,0.213,0.213,0.213,0
8052,20091020,2.10,2.10,2.10,2.10,0
8053,20091020,0.232,0.24,0.223,0.237,1080000
8055,20091020,0.057,0.071,0.057,0.065,104897600
8058,20091020,4.16,4.28,4.16,4.28,212000
8060,20091020,0.121,0.121,0.121,0.121,120000
8061,20091020,0.076,0.086,0.076,0.086,548000
8063,20091020,0.68,0.71,0.68,0.71,249600
8065,20091020,0.425,0.425,0.425,0.425,0
8067,20091020,0.00,0.00,0.00,0.00,0
8068,20091020,0.098,0.099,0.098,0.099,800000
8069,20091020,12.90,13.20,12.90,13.12,116000
8070,20091020,0.58,0.59,0.57,0.58,1338000
8071,20091020,0.154,0.154,0.141,0.146,7635000
8075,20091020,0.30,0.385,0.30,0.355,21081500
8076,20091020,0.31,0.31,0.242,0.29,565000
8078,20091020,0.71,0.71,0.71,0.71,0
8079,20091020,1.07,1.07,1.00,1.01,2196882
8080,20091020,0.70,0.70,0.70,0.70,0
8081,20091020,1.05,1.06,1.00,1.03,410000
8082,20091020,0.13,0.13,0.13,0.13,0
8083,20091020,0.074,0.074,0.074,0.076,28000
8086,20091020,0.116,0.116,0.116,0.116,0
8088,20091020,0.18,0.195,0.178,0.195,1031000
8089,20091020,0.87,0.87,0.85,0.86,432000
8090,20091020,0.00,0.00,0.00,0.00,0
8091,20091020,0.17,0.17,0.17,0.17,100000
8092,20091020,0.112,0.17,0.112,0.119,20004000
8095,20091020,0.37,0.38,0.365,0.365,690000
8096,20091020,1.01,1.25,1.01,1.25,605000
8100,20091020,0.114,0.115,0.114,0.115,120123
8101,20091020,0.00,0.00,0.00,0.00,0
8102,20091020,1.02,1.06,1.02,1.05,1468000
8103,20091020,0.61,0.72,0.61,0.68,240000
8106,20091020,0.205,0.205,0.205,0.205,0
8108,20091020,0.13,0.15,0.13,0.134,3104000
8109,20091020,0.116,0.116,0.116,0.116,0
8110,20091020,0.108,0.108,0.108,0.108,0
8111,20091020,0.79,0.83,0.77,0.83,18550000
8112,20091020,0.76,0.76,0.76,0.76,0
8115,20091020,0.19,0.19,0.19,0.19,0
8116,20091020,0.27,0.275,0.265,0.275,40185000
8117,20091020,0.225,0.225,0.215,0.224,1090000
8118,20091020,1.30,1.30,1.30,1.30,20000
8119,20091020,0.15,0.15,0.15,0.15,160000
8120,20091020,0.048,0.048,0.048,0.048,0
8123,20091020,0.255,0.26,0.255,0.26,1380000
8126,20091020,0.22,0.22,0.22,0.22,200000
8128,20091020,0.079,0.085,0.077,0.082,37072000
8129,20091020,0.081,0.084,0.08,0.083,23380000
8130,20091020,0.204,0.204,0.204,0.204,640000
8131,20091020,0.30,0.30,0.28,0.28,160000
8136,20091020,0.49,0.49,0.465,0.475,17872000
8137,20091020,0.77,0.77,0.74,0.77,2440000
8139,20091020,0.113,0.113,0.113,0.113,0
8141,20091020,0.00,0.00,0.00,0.00,0
8143,20091020,0.056,0.059,0.056,0.059,4980000
8148,20091020,0.31,0.31,0.31,0.31,0
8149,20091020,1.40,1.40,1.40,1.40,0
8150,20091020,0.062,0.08,0.062,0.075,272790016
8151,20091020,0.215,0.232,0.215,0.235,164000
8153,20091020,0.315,0.33,0.31,0.33,302000
8155,20091020,0.209,0.209,0.195,0.196,9616486
8158,20091020,0.27,0.275,0.27,0.275,6490000
8167,20091020,0.097,0.101,0.097,0.099,2920000
8169,20091020,0.16,0.16,0.16,0.163,20000
8171,20091020,0.117,0.117,0.117,0.117,0
8172,20091020,0.082,0.082,0.079,0.08,2340000
8173,20091020,0.084,0.085,0.08,0.081,12420000
8175,20091020,0.152,0.152,0.152,0.152,20000
8176,20091020,0.69,0.70,0.68,0.70,600000
8178,20091020,0.101,0.101,0.101,0.101,0
8180,20091020,1.56,1.56,1.56,1.56,0
8182,20091020,0.72,0.76,0.72,0.74,12530000
8186,20091020,0.135,0.135,0.132,0.133,2790000
8188,20091020,0.345,0.345,0.345,0.345,0
8189,20091020,0.54,0.55,0.485,0.485,1975000
8190,20091020,0.115,0.116,0.115,0.116,280000
8192,20091020,0.175,0.175,0.175,0.175,0
8196,20091020,0.60,0.64,0.60,0.61,4100000
8197,20091020,0.115,0.115,0.115,0.115,0
8198,20091020,0.345,0.35,0.325,0.345,20236000
8199,20091020,28.70,29.00,28.25,28.55,1328000
8200,20091020,0.02,0.021,0.02,0.02,14080000
8201,20091020,0.00,0.00,0.00,0.00,0
8202,20091020,0.06,0.069,0.058,0.065,40190000
8203,20091020,1.26,1.32,1.20,1.28,29590000
8205,20091020,0.32,0.32,0.32,0.32,0
8206,20091020,1.08,1.09,1.06,1.06,33000
8208,20091020,1.15,1.15,1.15,1.15,140000
8210,20091020,0.33,0.33,0.33,0.33,168000
8211,20091020,0.077,0.077,0.077,0.077,0
8212,20091020,0.238,0.238,0.236,0.237,235000
8213,20091020,0.089,0.089,0.08,0.085,1420000
8216,20091020,0.51,0.51,0.51,0.51,0
8217,20091020,3.69,3.79,3.65,3.66,130000
8220,20091020,0.131,0.135,0.129,0.131,41908000
8221,20091020,1.04,1.06,1.03,1.05,175000
8222,20091020,0.00,0.00,0.00,0.00,0
8225,20091020,0.63,0.63,0.63,0.63,5000
8226,20091020,0.365,0.50,0.30,0.365,212000
8227,20091020,0.235,0.235,0.21,0.22,36000
8233,20091020,0.166,0.172,0.166,0.172,804000
8247,20091020,2.50,2.50,2.42,2.42,96000
8250,20091020,0.148,0.153,0.148,0.151,1776000
8251,20091020,0.53,0.54,0.53,0.54,48000
8253,20091020,0.218,0.218,0.202,0.203,530000
8258,20091020,0.14,0.14,0.14,0.14,0
8259,20091020,0.35,0.35,0.34,0.345,4738000
8262,20091020,3.73,3.73,3.73,3.73,0
8266,20091020,0.14,0.14,0.14,0.14,0
8270,20091020,0.37,0.395,0.37,0.38,420000
8271,20091020,0.23,0.23,0.23,0.23,262000
8272,20091020,0.65,0.65,0.63,0.65,6610000
8273,20091020,0.72,0.72,0.71,0.71,78000
8277,20091020,12.50,12.50,12.04,12.34,2158500
8279,20091020,0.34,0.34,0.33,0.33,280000
8285,20091020,1.84,1.88,1.84,1.87,1574400
8286,20091020,0.60,0.60,0.60,0.60,0
8287,20091020,5.33,5.33,5.33,5.33,4000
8290,20091020,1.63,1.67,1.60,1.62,2990000
8292,20091020,0.58,0.65,0.58,0.61,142000
8293,20091020,0.50,0.50,0.50,0.50,0
8296,20091020,1.86,1.94,1.82,1.89,19452000
8298,20091020,0.315,0.315,0.315,0.315,0
8299,20091020,0.142,0.147,0.142,0.146,46056000
8301,20091020,0.295,0.295,0.295,0.295,192000
8305,20091020,1.43,1.59,1.23,1.53,9596000
8306,20091020,0.228,0.238,0.227,0.228,53420000
8310,20091020,0.00,0.00,0.00,0.00,0
8313,20091020,0.00,0.00,0.00,0.00,0
8317,20091020,0.08,0.095,0.073,0.078,15579236
8319,20091020,1.60,1.60,1.60,1.60,0
8325,20091020,0.50,0.50,0.50,0.50,0
8329,20091020,1.44,1.45,1.29,1.31,3920000
8331,20091020,1.27,1.42,1.27,1.35,2078000
8340,20091020,0.16,0.16,0.16,0.16,0
8348,20091020,1.14,1.14,1.14,1.14,0
8351,20091020,0.63,0.82,0.58,0.81,189860000
DJI,20091020,9996.67,10117.96,9995.15,10092.19,186243472
HSI,20091020,22260.41,22451.619,22260.41,22384.961,0