skip to main | skip to sidebar 
Free synchronized Online Hard-Drive 
Free End of Day Data for Hong Kong Stocks
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.
Tuesday, March 09, 2010
2010-03-09
0001,20100309,97.80,98.40,97.75,98.15,4674937
0002,20100309,53.95,54.30,53.95,54.25,1679126
0003,20100309,18.40,18.46,18.18,18.40,3546596
0004,20100309,41.00,41.20,40.65,40.80,4868079
0005,20100309,82.30,83.00,82.10,82.50,15506515
0006,20100309,45.20,45.45,45.00,45.45,2286688
0007,20100309,1.03,1.03,0.98,0.99,674000
0008,20100309,2.22,2.23,2.20,2.21,6543697
0009,20100309,0.207,0.208,0.205,0.208,1546000
0010,20100309,40.80,40.90,40.35,40.85,1168500
0011,20100309,110.90,111.80,110.70,111.50,1745534
0012,20100309,54.85,54.95,54.40,54.50,2548727
0013,20100309,57.00,57.10,56.60,56.70,2920257
0014,20100309,22.70,22.70,22.10,22.25,728100
0015,20100309,0.66,0.68,0.66,0.68,2202000
0016,20100309,114.70,115.00,114.20,114.90,5704696
0017,20100309,15.08,15.50,14.98,15.46,11398605
0018,20100309,0.95,0.97,0.95,0.96,330000
0019,20100309,92.00,92.35,91.30,91.85,1400594
0020,20100309,22.25,22.65,22.25,22.40,831830
0021,20100309,1.01,1.02,1.00,1.01,195000
0022,20100309,0.12,0.125,0.12,0.124,200000
0023,20100309,28.80,29.40,28.80,29.05,1653171
0024,20100309,0.66,0.68,0.65,0.68,36196000
0025,20100309,6.32,6.50,6.32,6.49,14800
0026,20100309,57.50,57.50,57.50,57.50,1000
0027,20100309,3.20,3.21,3.15,3.19,2230839
0028,20100309,4.95,4.95,4.83,4.86,286000
0029,20100309,1.71,1.71,1.71,1.71,0
0030,20100309,2.31,2.38,2.25,2.30,2916000
0031,20100309,1.23,1.31,1.22,1.27,125534320
0032,20100309,7.18,7.18,7.00,7.00,72000
0033,20100309,1.68,1.68,1.68,1.68,0
0034,20100309,9.27,9.40,9.27,9.29,932500
0035,20100309,2.26,2.28,2.24,2.27,1122001
0036,20100309,0.80,0.80,0.80,0.80,21000
0037,20100309,0.285,0.285,0.285,0.285,0
0038,20100309,6.10,6.20,6.07,6.18,3112000
0039,20100309,0.58,0.64,0.56,0.61,32352000
0040,20100309,0.99,1.00,0.98,1.00,2088000
0041,20100309,22.40,22.85,22.40,22.80,529681
0042,20100309,1.71,1.74,1.71,1.74,1240000
0043,20100309,0.57,0.59,0.56,0.59,4600000
0044,20100309,101.90,102.60,101.20,102.60,57600
0045,20100309,11.16,11.34,11.16,11.28,952000
0046,20100309,1.63,1.68,1.63,1.67,154000
0047,20100309,0.375,0.375,0.375,0.375,60000
0048,20100309,0.66,0.66,0.66,0.66,0
0049,20100309,4.56,4.65,4.52,4.53,870000
0050,20100309,6.68,6.68,6.68,6.68,8000
0051,20100309,6.40,6.45,6.40,6.42,16000
0052,20100309,8.28,8.48,8.25,8.44,333000
0053,20100309,81.80,81.80,81.65,81.65,4595
0054,20100309,23.05,23.20,22.90,23.05,411900
0055,20100309,0.295,0.295,0.29,0.29,660000
0056,20100309,1.38,1.42,1.38,1.39,157200
0057,20100309,2.57,2.57,2.54,2.55,562402
0058,20100309,0.199,0.199,0.199,0.199,0
0059,20100309,0.53,0.53,0.53,0.53,0
0060,20100309,1.35,1.44,1.35,1.43,216000
0061,20100309,1.65,1.68,1.64,1.66,2120000
0062,20100309,22.60,22.65,22.45,22.50,82400
0063,20100309,0.17,0.17,0.162,0.167,548900
0064,20100309,0.52,0.53,0.51,0.53,35532000
0065,20100309,1.13,1.21,1.12,1.14,9421600
0066,20100309,28.65,28.80,28.20,28.55,4070712
0067,20100309,2.13,2.23,2.13,2.19,6218000
0068,20100309,3.65,3.65,3.65,3.65,0
0069,20100309,13.68,13.98,13.68,13.82,6073176
0070,20100309,0.138,0.139,0.136,0.139,1170000
0071,20100309,8.30,8.30,8.30,8.30,7000
0072,20100309,1.20,1.20,1.20,1.20,0
0073,20100309,6.37,6.66,6.36,6.49,5433000
0074,20100309,3.27,3.31,3.27,3.29,581000
0075,20100309,1.52,1.52,1.52,1.52,0
0076,20100309,0.046,0.046,0.042,0.043,455809728
0077,20100309,1.41,1.41,1.39,1.39,56000
0078,20100309,2.88,2.92,2.88,2.90,471658
0079,20100309,0.55,0.55,0.55,0.55,4000
0080,20100309,0.00,0.00,0.00,0.00,0
0081,20100309,5.03,5.03,4.99,5.00,478000
0082,20100309,2.40,2.41,2.36,2.38,15096000
0083,20100309,14.76,15.16,14.76,15.12,11125338
0084,20100309,0.52,0.52,0.52,0.52,0
0085,20100309,1.27,1.28,1.26,1.28,3816750
0086,20100309,6.06,6.10,5.97,6.00,409122
0087,20100309,17.12,17.40,17.12,17.28,260000
0088,20100309,4.58,4.60,4.56,4.56,86000
0089,20100309,2.84,2.84,2.84,2.84,0
0090,20100309,1.62,1.62,1.60,1.62,340000
0091,20100309,0.067,0.067,0.061,0.062,197360000
0092,20100309,0.28,0.285,0.275,0.28,11801231
0093,20100309,1.21,1.21,1.18,1.21,370000
0094,20100309,2.19,2.19,2.15,2.19,14625
0095,20100309,0.29,0.29,0.29,0.29,4000
0096,20100309,0.00,0.00,0.00,0.00,0
0097,20100309,0.60,0.62,0.60,0.61,6207000
0098,20100309,1.66,1.68,1.66,1.68,45000
0099,20100309,1.05,1.05,1.01,1.03,181000
0100,20100309,4.25,4.40,4.25,4.30,1557000
0101,20100309,31.45,31.65,30.90,31.60,4674288
0102,20100309,1.50,1.53,1.50,1.50,62000
0103,20100309,0.97,0.97,0.94,0.95,698000
0104,20100309,0.63,0.63,0.63,0.63,0
0105,20100309,16.20,16.20,16.20,16.20,12000
0106,20100309,0.40,0.445,0.40,0.405,18211200
0107,20100309,4.51,4.53,4.46,4.51,2158462
0108,20100309,3.10,3.10,3.10,3.12,7950
0109,20100309,1.16,1.17,1.15,1.17,680046
0110,20100309,0.57,0.58,0.53,0.53,1498000
0111,20100309,1.95,1.95,1.93,1.94,316000
0112,20100309,1.73,1.75,1.72,1.75,36000
0113,20100309,4.20,4.20,4.19,4.19,28500
0114,20100309,1.10,1.10,1.10,1.10,105000
0115,20100309,0.12,0.12,0.12,0.12,0
0116,20100309,8.92,8.99,8.86,8.87,192000
0117,20100309,0.82,0.82,0.82,0.82,0
0118,20100309,0.79,0.82,0.78,0.78,1151000
0119,20100309,9.60,9.88,9.49,9.70,10850667
0120,20100309,1.26,1.27,1.20,1.22,5400000
0121,20100309,0.27,0.27,0.26,0.265,6740000
0122,20100309,0.64,0.64,0.58,0.60,5368000
0123,20100309,2.11,2.16,2.10,2.14,45240000
0124,20100309,1.61,1.61,1.59,1.59,226000
0125,20100309,3.40,3.40,3.40,3.40,24000
0126,20100309,1.13,1.14,1.11,1.14,386000
0127,20100309,12.96,13.10,12.70,13.02,783500
0128,20100309,0.88,1.13,0.88,1.13,374598016
0129,20100309,1.34,1.34,1.34,1.34,687617
0130,20100309,0.99,0.99,0.98,0.98,100000
0131,20100309,2.60,2.64,2.59,2.61,350059
0132,20100309,0.228,0.228,0.228,0.228,198500
0133,20100309,17.00,17.00,16.96,17.00,58000
0135,20100309,9.79,9.79,9.60,9.67,7465784
0136,20100309,1.11,1.13,1.01,1.03,4384000
0137,20100309,3.02,3.03,2.90,2.95,2660000
0138,20100309,1.08,1.08,1.03,1.03,26172
0139,20100309,0.134,0.136,0.132,0.135,480000
0140,20100309,0.00,0.00,0.00,0.00,0
0141,20100309,1.18,1.18,1.18,1.18,70000
0142,20100309,4.42,4.48,4.40,4.44,3990008
0143,20100309,0.063,0.063,0.056,0.056,3230000
0144,20100309,30.00,30.25,29.90,30.00,3029998
0145,20100309,0.265,0.265,0.255,0.26,5210000
0146,20100309,1.88,1.88,1.88,1.88,0
0147,20100309,0.90,0.90,0.88,0.90,190000
0148,20100309,34.20,34.35,33.80,33.95,1067344
0149,20100309,0.12,0.124,0.113,0.119,149920000
0151,20100309,5.44,5.97,5.38,5.93,46932276
0152,20100309,0.61,0.62,0.60,0.61,53154500
0154,20100309,2.10,2.10,2.04,2.09,624000
0155,20100309,0.197,0.199,0.193,0.197,54642000
0156,20100309,0.244,0.247,0.243,0.243,4982000
0157,20100309,1.46,1.46,1.45,1.45,410000
0158,20100309,78.00,78.00,78.00,78.00,500
0159,20100309,1.25,1.34,1.25,1.28,238000
0160,20100309,2.69,2.70,2.62,2.70,136000
0161,20100309,2.94,2.96,2.84,2.85,1326000
0162,20100309,0.285,0.295,0.285,0.295,1680000
0163,20100309,1.65,1.65,1.60,1.61,346000
0164,20100309,0.198,0.199,0.193,0.193,8400000
0165,20100309,19.50,19.76,19.40,19.64,3649000
0166,20100309,0.32,0.335,0.32,0.33,130746000
0167,20100309,0.255,0.27,0.255,0.27,9246000
0168,20100309,40.65,40.65,39.30,39.90,1613650
0169,20100309,0.405,0.41,0.40,0.40,132000
0170,20100309,4.90,4.90,4.90,4.90,0
0171,20100309,3.17,3.19,3.12,3.13,7240000
0172,20100309,0.59,0.59,0.57,0.58,2985000
0173,20100309,2.72,2.76,2.69,2.76,2333636
0174,20100309,0.85,0.85,0.85,0.85,340000
0175,20100309,4.03,4.04,3.93,4.01,35626000
0176,20100309,0.385,0.40,0.38,0.40,256000
0177,20100309,7.26,7.34,7.13,7.17,6850094
0178,20100309,5.86,6.02,5.86,5.99,4499700
0179,20100309,4.02,4.34,4.00,4.32,23450100
0180,20100309,0.39,0.39,0.39,0.395,4000
0181,20100309,0.69,0.69,0.69,0.69,0
0182,20100309,0.90,0.90,0.87,0.90,45169152
0183,20100309,0.00,0.00,0.00,0.00,0
0184,20100309,4.10,4.12,4.10,4.12,20000
0185,20100309,0.165,0.165,0.16,0.165,1333402
0186,20100309,0.65,0.83,0.65,0.73,50000
0187,20100309,2.87,2.87,2.75,2.78,256000
0188,20100309,0.235,0.236,0.232,0.235,460000
0189,20100309,1.26,1.26,1.24,1.25,2568000
0190,20100309,0.61,0.62,0.61,0.61,6008398
0191,20100309,0.55,0.57,0.55,0.57,31000
0192,20100309,0.01,0.01,0.01,0.01,0
0193,20100309,0.056,0.057,0.055,0.056,28070000
0194,20100309,7.40,7.40,7.40,7.40,10200
0195,20100309,14.54,14.54,14.54,14.54,0
0196,20100309,1.25,1.27,1.20,1.21,6839000
0197,20100309,0.78,0.78,0.76,0.77,6807000
0198,20100309,0.31,0.32,0.31,0.32,7864050
0199,20100309,1.21,1.30,1.20,1.30,422792
0200,20100309,3.48,3.48,3.40,3.46,3738000
0201,20100309,0.165,0.178,0.162,0.174,16304053
0202,20100309,0.102,0.106,0.099,0.099,272560000
0203,20100309,4.40,4.46,4.34,4.39,15072139
0204,20100309,1.77,1.80,1.77,1.80,90000
0205,20100309,0.183,0.198,0.183,0.191,956000
0207,20100309,0.69,0.69,0.69,0.69,18000
0208,20100309,1.56,1.59,1.55,1.57,6807500
0209,20100309,1.07,1.08,1.02,1.04,16840000
0210,20100309,6.74,6.88,6.67,6.80,5360565
0211,20100309,0.013,0.013,0.013,0.013,0
0212,20100309,12.50,12.50,12.50,12.50,0
0213,20100309,0.51,0.52,0.51,0.52,307340
0214,20100309,1.28,1.29,1.28,1.29,126709
0215,20100309,1.35,1.36,1.32,1.34,4744886
0216,20100309,1.13,1.16,1.12,1.16,24000
0217,20100309,0.70,0.72,0.70,0.72,7102000
0218,20100309,4.10,4.13,4.06,4.10,790000
0219,20100309,0.78,0.80,0.78,0.80,144000
0220,20100309,4.92,4.93,4.83,4.88,3228600
0221,20100309,0.245,0.245,0.233,0.233,10288000
0222,20100309,3.60,3.60,3.56,3.56,174000
0223,20100309,0.435,0.435,0.435,0.435,0
0224,20100309,0.62,0.62,0.62,0.62,0
0225,20100309,6.70,7.00,6.70,7.00,38000
0226,20100309,2.65,2.68,2.64,2.66,532000
0227,20100309,1.67,1.68,1.63,1.65,8664000
0228,20100309,0.66,0.67,0.64,0.65,182002000
0229,20100309,0.85,0.86,0.85,0.86,42000
0230,20100309,1.85,1.97,1.83,1.94,16941500
0231,20100309,0.255,0.265,0.25,0.265,11445000
0232,20100309,0.495,0.53,0.495,0.52,75736000
0233,20100309,1.24,1.27,1.23,1.25,14410000
0234,20100309,0.133,0.138,0.133,0.138,17412800
0235,20100309,0.61,0.65,0.59,0.62,212690000
0236,20100309,1.30,1.30,1.30,1.30,50000
0237,20100309,4.24,4.24,4.24,4.24,0
0239,20100309,1.70,1.73,1.70,1.70,60000
0240,20100309,0.248,0.28,0.245,0.265,22741124
0241,20100309,1.68,1.74,1.66,1.70,17128000
0242,20100309,4.68,4.71,4.57,4.59,3916600
0243,20100309,0.48,0.485,0.475,0.485,2146000
0244,20100309,0.32,0.32,0.305,0.31,943000
0245,20100309,0.182,0.184,0.18,0.182,8960000
0246,20100309,10.70,10.72,10.50,10.60,5554500
0247,20100309,28.60,28.60,28.60,28.60,0
0248,20100309,0.237,0.237,0.237,0.237,0
0250,20100309,0.05,0.051,0.049,0.051,4930000
0251,20100309,3.86,3.86,3.75,3.80,24000
0252,20100309,2.06,2.06,2.06,2.06,0
0253,20100309,0.86,0.86,0.86,0.86,200000
0254,20100309,0.185,0.189,0.184,0.185,755000
0255,20100309,3.59,3.60,3.55,3.60,217000
0256,20100309,0.75,0.76,0.74,0.76,5020000
0257,20100309,4.20,4.22,4.13,4.16,5457000
0258,20100309,3.43,3.48,3.40,3.48,646000
0259,20100309,0.60,0.60,0.60,0.60,0
0260,20100309,0.44,0.47,0.425,0.445,88340000
0261,20100309,0.018,0.018,0.017,0.018,18323000
0262,20100309,0.55,0.55,0.52,0.53,600000
0263,20100309,0.229,0.23,0.208,0.213,48920000
0264,20100309,0.55,0.55,0.55,0.55,0
0265,20100309,0.65,0.65,0.65,0.68,115000
0266,20100309,6.50,6.50,6.50,6.50,3600
0267,20100309,17.90,17.94,17.60,17.66,7986417
0268,20100309,2.63,2.63,2.40,2.40,6508000
0269,20100309,0.144,0.144,0.14,0.141,12600000
0270,20100309,4.06,4.09,4.04,4.08,1611180
0271,20100309,0.71,0.80,0.70,0.79,35792000
0272,20100309,3.98,4.12,3.97,4.06,27898612
0273,20100309,0.45,0.47,0.40,0.415,63895684
0274,20100309,0.35,0.355,0.345,0.355,9604000
0275,20100309,0.57,0.57,0.56,0.56,1120717
0276,20100309,3.73,3.80,3.73,3.76,3714525
0277,20100309,3.30,3.30,3.30,3.30,0
0278,20100309,2.58,2.58,2.58,2.58,0
0279,20100309,0.53,0.53,0.52,0.53,3233662
0280,20100309,0.83,0.84,0.82,0.83,202000
0281,20100309,0.395,0.405,0.38,0.385,2755200
0282,20100309,1.12,1.13,1.10,1.13,506000
0283,20100309,3.41,3.43,3.41,3.42,40000
0285,20100309,6.75,6.80,6.72,6.76,2897500
0286,20100309,0.325,0.34,0.32,0.33,11282083
0287,20100309,3.85,3.85,3.85,3.85,0
0288,20100309,1.08,1.08,1.01,1.03,1110000
0289,20100309,10.40,10.52,10.40,10.52,34000
0290,20100309,0.49,0.49,0.485,0.49,1154000
0291,20100309,29.00,29.15,28.85,28.95,4067146
0292,20100309,0.50,0.50,0.495,0.50,659463
0293,20100309,14.44,14.68,14.40,14.52,1732864
0294,20100309,1.48,1.48,1.48,1.48,20000
0295,20100309,0.83,0.86,0.81,0.84,3262700
0296,20100309,1.16,1.16,1.15,1.16,130000
0297,20100309,4.97,4.97,4.85,4.89,8778000
0298,20100309,0.59,0.59,0.58,0.59,591271
0299,20100309,1.09,1.11,1.08,1.09,2436000
0300,20100309,6.75,6.75,6.59,6.67,561000
0302,20100309,66.00,67.50,65.95,67.45,791500
0303,20100309,80.00,80.00,79.05,79.30,266209
0304,20100309,1.50,1.50,1.50,1.50,0
0305,20100309,0.99,0.99,0.99,0.99,590000
0306,20100309,1.29,1.29,1.24,1.27,12000
0307,20100309,0.111,0.118,0.11,0.116,1024000
0308,20100309,2.20,2.24,2.17,2.19,20527000
0309,20100309,0.83,0.84,0.73,0.75,30155000
0310,20100309,2.46,2.50,2.40,2.42,2280000
0311,20100309,0.90,0.90,0.87,0.87,576000
0313,20100309,0.38,0.39,0.375,0.385,8678000
0315,20100309,7.12,7.16,7.05,7.14,187500
0316,20100309,61.35,61.75,60.70,61.35,2478332
0317,20100309,13.36,13.36,13.20,13.26,344000
0318,20100309,0.20,0.202,0.195,0.199,15730000
0319,20100309,2.14,2.17,2.01,2.15,376000
0320,20100309,0.73,0.73,0.73,0.73,14000
0321,20100309,7.70,7.94,7.30,7.80,7122030
0322,20100309,19.72,20.20,19.50,20.10,4381200
0323,20100309,4.90,4.93,4.83,4.85,20454000
0326,20100309,0.158,0.158,0.153,0.155,16275000
0328,20100309,2.82,2.84,2.82,2.84,30000
0329,20100309,0.225,0.226,0.22,0.22,12430000
0330,20100309,57.10,57.75,56.20,56.55,4742901
0331,20100309,2.62,2.67,2.57,2.58,20558000
0332,20100309,0.175,0.176,0.173,0.173,5956000
0333,20100309,0.61,0.62,0.59,0.62,1384000
0334,20100309,0.42,0.45,0.41,0.435,28432000
0335,20100309,1.00,1.02,0.99,1.00,52000
0336,20100309,8.80,8.85,8.53,8.82,9749427
0337,20100309,4.76,4.82,4.58,4.63,3868000
0338,20100309,3.02,3.13,3.01,3.07,42548000
0339,20100309,0.475,0.475,0.475,0.475,60000
0340,20100309,0.255,0.255,0.25,0.25,14466000
0341,20100309,17.80,18.14,17.80,18.14,658000
0342,20100309,1.02,1.05,1.01,1.02,5607400
0343,20100309,0.495,0.51,0.495,0.51,488000
0345,20100309,5.39,5.48,5.35,5.40,708000
0346,20100309,0.78,0.79,0.76,0.78,42550000
0347,20100309,14.96,14.98,14.64,14.74,10563651
0348,20100309,0.395,0.415,0.39,0.41,17574000
0349,20100309,17.02,17.18,17.02,17.08,365571
0350,20100309,2.33,2.39,2.32,2.39,598000
0351,20100309,0.163,0.167,0.163,0.165,90996000
0352,20100309,0.48,0.48,0.48,0.48,16000
0353,20100309,0.17,0.183,0.17,0.178,238222000
0355,20100309,0.59,0.60,0.57,0.59,8989135
0356,20100309,0.48,0.48,0.48,0.48,0
0357,20100309,9.27,9.27,8.73,8.98,457200
0358,20100309,16.80,17.10,16.70,16.78,15102575
0359,20100309,1.11,1.11,1.10,1.11,344000
0360,20100309,1.85,1.88,1.83,1.88,317200
0361,20100309,0.415,0.42,0.415,0.42,170000
0362,20100309,0.215,0.216,0.211,0.214,31250000
0363,20100309,36.40,36.45,35.85,35.95,2381838
0364,20100309,0.61,0.64,0.60,0.63,37355680
0365,20100309,0.30,0.30,0.30,0.30,0
0366,20100309,3.46,3.46,3.45,3.45,60000
0367,20100309,0.83,0.83,0.82,0.83,484459
0368,20100309,4.02,4.03,3.96,4.00,3354319
0369,20100309,2.32,2.32,2.30,2.30,136000
0370,20100309,0.33,0.33,0.27,0.28,104970000
0371,20100309,2.72,2.72,2.65,2.67,4243071
0372,20100309,0.51,0.51,0.495,0.50,1361946
0373,20100309,19.94,19.94,19.94,19.94,0
0374,20100309,2.65,2.65,2.65,2.65,0
0375,20100309,7.29,7.29,7.10,7.16,152000
0376,20100309,0.10,0.10,0.10,0.10,0
0377,20100309,0.76,0.76,0.76,0.76,0
0378,20100309,1.90,1.90,1.85,1.85,50000
0379,20100309,0.41,0.41,0.40,0.40,5430000
0380,20100309,0.061,0.064,0.061,0.063,7340000
0381,20100309,0.30,0.30,0.30,0.30,0
0382,20100309,0.42,0.42,0.41,0.42,5290000
0383,20100309,1.19,1.22,1.19,1.22,101200
0384,20100309,4.40,4.40,4.35,4.38,6184000
0385,20100309,0.425,0.425,0.41,0.41,320040
0386,20100309,6.18,6.24,6.15,6.21,108238672
0387,20100309,0.57,0.57,0.57,0.60,100000
0388,20100309,133.00,134.70,133.00,134.20,5277248
0389,20100309,1.82,1.82,1.79,1.80,5036000
0390,20100309,5.76,5.82,5.71,5.79,8725798
0391,20100309,0.226,0.239,0.226,0.239,62909500
0392,20100309,51.60,52.15,50.10,50.20,2153120
0393,20100309,2.83,2.90,2.70,2.82,4149300
0395,20100309,0.445,0.445,0.43,0.445,5624000
0396,20100309,1.56,1.59,1.56,1.59,20000
0397,20100309,0.495,0.51,0.48,0.485,30035200
0398,20100309,1.68,1.68,1.68,1.68,432000
0399,20100309,0.49,0.49,0.48,0.485,9872000
0402,20100309,0.57,0.58,0.57,0.57,126000
0403,20100309,0.54,0.55,0.53,0.55,1112000
0404,20100309,1.13,1.13,1.09,1.10,1148000
0405,20100309,3.06,3.08,3.05,3.07,1035150
0406,20100309,1.22,1.22,1.21,1.22,200000
0408,20100309,6.26,6.38,6.26,6.35,448000
0409,20100309,0.00,0.00,0.00,0.00,0
0410,20100309,4.02,4.11,3.98,4.09,6329700
0411,20100309,6.65,6.78,6.65,6.77,7000
0412,20100309,0.248,0.265,0.248,0.26,54732072
0413,20100309,0.57,0.57,0.53,0.57,328000
0416,20100309,0.00,0.00,0.00,0.00,0
0417,20100309,2.28,2.30,2.25,2.25,274000
0418,20100309,0.60,0.62,0.60,0.61,2160000
0419,20100309,0.057,0.057,0.054,0.055,207942496
0420,20100309,1.30,1.30,1.27,1.28,3674000
0422,20100309,1.44,1.44,1.40,1.41,283100
0423,20100309,2.10,2.10,2.02,2.04,136000
0425,20100309,12.10,12.14,12.00,12.10,822091
0426,20100309,0.42,0.42,0.40,0.42,1902000
0428,20100309,3.25,3.25,3.25,3.25,0
0430,20100309,0.125,0.127,0.124,0.127,760000
0431,20100309,0.395,0.40,0.395,0.40,188000
0432,20100309,2.39,2.47,2.39,2.43,1552060
0433,20100309,0.435,0.455,0.43,0.455,31420000
0435,20100309,1.90,1.90,1.89,1.89,960000
0438,20100309,0.84,0.86,0.84,0.85,5132000
0439,20100309,0.025,0.025,0.025,0.025,0
0440,20100309,37.25,37.55,37.00,37.50,293200
0444,20100309,0.74,0.77,0.74,0.76,66000
0448,20100309,0.54,0.54,0.54,0.54,0
0449,20100309,5.56,5.68,5.50,5.52,2173000
0450,20100309,2.34,2.39,2.34,2.38,146000
0451,20100309,1.99,1.99,1.99,1.99,0
0455,20100309,0.79,0.81,0.78,0.80,774000
0456,20100309,0.265,0.265,0.265,0.265,0
0457,20100309,0.00,0.00,0.00,0.00,0
0458,20100309,1.55,1.55,1.55,1.59,6000
0462,20100309,1.62,1.62,1.62,1.62,0
0464,20100309,0.46,0.465,0.46,0.465,104000
0465,20100309,1.75,1.75,1.73,1.75,150000
0467,20100309,0.52,0.52,0.51,0.51,3374000
0469,20100309,0.26,0.26,0.255,0.255,348000
0471,20100309,0.122,0.123,0.119,0.122,9457500
0472,20100309,0.62,0.63,0.62,0.62,900000
0474,20100309,1.28,1.29,1.23,1.28,19554000
0475,20100309,0.55,0.55,0.53,0.54,178000
0476,20100309,0.39,0.39,0.375,0.38,950230
0477,20100309,1.20,1.22,1.20,1.22,72000
0479,20100309,0.025,0.025,0.025,0.025,0
0480,20100309,3.18,3.22,3.11,3.18,582400
0482,20100309,2.12,2.22,2.12,2.19,390000
0483,20100309,1.38,1.38,1.27,1.31,2082000
0485,20100309,0.30,0.30,0.30,0.30,850000
0486,20100309,8.40,8.60,8.38,8.52,6929289
0487,20100309,0.335,0.34,0.33,0.335,468000
0488,20100309,0.127,0.127,0.124,0.125,12694000
0489,20100309,11.92,12.00,11.82,11.88,12619437
0491,20100309,0.54,0.58,0.54,0.56,2675614
0493,20100309,2.71,2.71,2.64,2.65,94579400
0494,20100309,40.30,40.40,39.65,39.80,7344628
0495,20100309,0.28,0.28,0.28,0.28,80000
0496,20100309,3.69,3.77,3.65,3.73,411000
0497,20100309,0.212,0.212,0.209,0.21,12964379
0498,20100309,0.375,0.385,0.375,0.38,3488000
0499,20100309,1.35,1.40,1.32,1.38,696000
0500,20100309,0.82,0.84,0.81,0.83,4797129
0501,20100309,0.00,0.00,0.00,0.00,0
0502,20100309,0.58,0.58,0.58,0.58,0
0504,20100309,0.102,0.106,0.102,0.103,608388
0505,20100309,1.18,1.18,1.13,1.13,1390000
0506,20100309,6.65,6.71,6.61,6.68,2385800
0508,20100309,4.60,4.60,4.40,4.50,408000
0509,20100309,0.39,0.40,0.38,0.38,7022000
0511,20100309,37.80,37.90,37.50,37.60,559000
0512,20100309,0.74,0.74,0.74,0.74,382000
0513,20100309,3.73,3.74,3.68,3.68,826600
0515,20100309,1.68,1.68,1.62,1.64,1506000
0516,20100309,0.20,0.205,0.195,0.203,98000
0517,20100309,3.81,3.85,3.79,3.84,7758388
0518,20100309,1.61,1.61,1.61,1.61,0
0519,20100309,0.285,0.285,0.285,0.285,60000
0521,20100309,0.59,0.61,0.59,0.60,15686021
0522,20100309,75.00,76.00,74.50,74.55,481634
0524,20100309,0.425,0.45,0.42,0.45,170941
0525,20100309,3.15,3.15,3.13,3.14,6663164
0526,20100309,0.29,0.30,0.29,0.295,436000
0527,20100309,1.49,1.50,1.41,1.46,2600000
0528,20100309,0.54,0.55,0.52,0.55,66000
0529,20100309,1.45,1.45,1.45,1.45,0
0530,20100309,0.99,1.02,0.98,0.99,6190750
0531,20100309,1.27,1.34,1.27,1.30,3221000
0532,20100309,0.72,0.72,0.72,0.72,0
0533,20100309,2.40,2.42,2.40,2.42,202000
0535,20100309,0.237,0.243,0.237,0.238,1698000
0536,20100309,0.92,0.92,0.91,0.91,70000
0538,20100309,7.01,7.34,7.01,7.24,1735200
0539,20100309,2.02,2.02,1.99,2.01,837155
0542,20100309,0.085,0.09,0.08,0.085,4698000
0543,20100309,2.06,2.20,2.06,2.14,3450000
0544,20100309,0.165,0.17,0.163,0.167,1552000
0546,20100309,5.85,5.99,5.82,5.86,3810000
0547,20100309,0.19,0.19,0.188,0.188,1430000
0548,20100309,4.17,4.27,4.17,4.25,1636437
0549,20100309,0.82,0.84,0.81,0.84,148000
0550,20100309,1.40,1.40,1.40,1.40,0
0551,20100309,24.00,24.00,23.35,23.65,3123818
0552,20100309,4.03,4.04,4.00,4.03,9365000
0553,20100309,2.23,2.25,2.21,2.24,468000
0554,20100309,0.465,0.48,0.465,0.475,2140000
0555,20100309,1.03,1.04,1.01,1.02,7500000
0556,20100309,1.61,1.62,1.60,1.60,584000
0557,20100309,0.82,0.86,0.82,0.83,296000
0558,20100309,1.78,1.80,1.75,1.80,617500
0559,20100309,0.199,0.202,0.192,0.195,7248000
0560,20100309,1.81,1.91,1.80,1.91,5217000
0563,20100309,4.95,4.95,4.95,4.95,0
0565,20100309,0.27,0.28,0.27,0.27,1320000
0566,20100309,0.82,0.83,0.79,0.80,85684000
0567,20100309,0.56,0.58,0.56,0.58,1086000
0568,20100309,9.60,9.60,9.32,9.38,90011
0569,20100309,5.47,5.60,5.42,5.60,585000
0570,20100309,1.06,1.22,1.05,1.22,17098000
0571,20100309,1.05,1.05,1.03,1.05,698000
0572,20100309,0.29,0.29,0.29,0.29,0
0573,20100309,3.15,3.15,3.11,3.12,191000
0575,20100309,0.243,0.245,0.24,0.241,7010000
0576,20100309,7.00,7.00,6.92,6.95,5285116
0577,20100309,0.59,0.59,0.59,0.60,4800
0578,20100309,0.36,0.405,0.34,0.35,104793000
0581,20100309,2.87,2.91,2.84,2.90,22000
0582,20100309,2.30,2.30,2.30,2.30,10000
0583,20100309,1.53,1.53,1.50,1.51,80000
0585,20100309,0.119,0.12,0.117,0.118,42076540
0586,20100309,0.00,0.00,0.00,0.00,0
0587,20100309,2.65,2.65,2.59,2.61,1568000
0588,20100309,2.49,2.54,2.41,2.53,5125768
0589,20100309,19.22,19.98,19.06,19.58,2283500
0590,20100309,7.08,7.26,7.08,7.26,794000
0591,20100309,5.48,5.48,5.36,5.44,1255000
0592,20100309,0.50,0.50,0.485,0.485,420000
0593,20100309,3.78,3.78,3.78,3.78,20000
0595,20100309,0.99,1.04,0.99,1.01,7003600
0597,20100309,0.365,0.37,0.36,0.36,12302200
0598,20100309,2.25,2.31,2.25,2.30,2919000
0599,20100309,0.91,0.91,0.91,0.91,0
0600,20100309,0.237,0.242,0.237,0.238,2490000
0601,20100309,0.26,0.26,0.255,0.255,140000
0602,20100309,0.45,0.45,0.44,0.445,362500
0603,20100309,1.31,1.37,1.28,1.33,146867392
0604,20100309,2.95,3.02,2.94,3.01,37426600
0605,20100309,0.405,0.405,0.405,0.405,200000
0606,20100309,10.70,10.88,10.64,10.82,13228256
0607,20100309,0.48,0.48,0.48,0.48,0
0608,20100309,1.98,1.99,1.98,2.02,34000
0609,20100309,0.70,0.71,0.70,0.70,468000
0610,20100309,1.76,1.76,1.76,1.76,40000
0611,20100309,2.10,2.12,2.00,2.07,1794000
0612,20100309,0.167,0.18,0.151,0.166,4112000
0613,20100309,0.089,0.089,0.088,0.089,2494000
0616,20100309,0.39,0.39,0.375,0.375,427600
0617,20100309,2.89,2.92,2.88,2.91,472027
0618,20100309,0.49,0.49,0.48,0.49,972000
0619,20100309,0.125,0.127,0.125,0.127,650000
0620,20100309,0.036,0.037,0.035,0.037,18880000
0621,20100309,0.28,0.35,0.28,0.315,240391808
0622,20100309,0.186,0.194,0.186,0.191,18909816
0623,20100309,2.05,2.05,2.02,2.03,795000
0625,20100309,4.20,4.20,4.19,4.20,1915376
0626,20100309,4.03,4.05,4.02,4.05,76000
0627,20100309,0.014,0.014,0.014,0.014,0
0628,20100309,0.198,0.203,0.198,0.203,4907345
0629,20100309,1.38,1.38,1.30,1.31,3620980
0630,20100309,0.77,0.77,0.74,0.74,9322000
0631,20100309,8.98,9.00,8.73,8.89,1288600
0632,20100309,1.68,1.69,1.60,1.67,2853000
0633,20100309,1.64,1.64,1.59,1.59,850000
0635,20100309,2.60,2.60,2.56,2.60,102000
0636,20100309,3.45,3.48,3.42,3.47,1040000
0637,20100309,1.10,1.12,1.10,1.12,1026000
0638,20100309,2.65,2.65,2.65,2.65,20000
0639,20100309,6.72,6.79,6.57,6.60,27970474
0641,20100309,3.12,3.20,3.10,3.20,114000
0643,20100309,0.42,0.435,0.42,0.42,194000
0645,20100309,0.88,0.91,0.86,0.88,688000
0646,20100309,0.79,0.79,0.79,0.79,0
0647,20100309,0.195,0.197,0.194,0.197,2280000
0648,20100309,0.063,0.067,0.062,0.066,200104000
0650,20100309,0.67,0.67,0.67,0.67,0
0651,20100309,0.34,0.40,0.34,0.37,62792400
0653,20100309,8.07,8.09,8.04,8.06,274000
0655,20100309,0.77,0.78,0.77,0.78,382428
0656,20100309,5.79,5.81,5.76,5.80,2251000
0657,20100309,0.44,0.45,0.43,0.45,1082000
0658,20100309,17.26,17.54,17.12,17.38,4192891
0659,20100309,14.20,14.36,14.00,14.34,860146
0660,20100309,0.154,0.156,0.15,0.151,4477170
0661,20100309,0.61,0.62,0.59,0.60,31594500
0662,20100309,2.98,3.01,2.98,3.01,618000
0663,20100309,0.185,0.188,0.176,0.177,97580000
0665,20100309,7.03,7.05,6.81,6.90,1744052
0666,20100309,0.199,0.199,0.199,0.196,140000
0667,20100309,2.13,2.15,2.08,2.10,1738000
0668,20100309,2.23,2.26,1.97,2.00,3462000
0669,20100309,6.41,6.57,6.38,6.40,11476800
0670,20100309,3.25,3.26,3.15,3.16,14018000
0672,20100309,2.45,2.52,2.45,2.49,299000
0673,20100309,0.39,0.395,0.365,0.37,7166710
0674,20100309,0.20,0.208,0.20,0.208,868000
0675,20100309,0.35,0.35,0.35,0.35,0
0676,20100309,1.35,1.35,1.35,1.35,40000
0677,20100309,0.475,0.475,0.47,0.47,310000
0678,20100309,1.48,1.48,1.46,1.46,324000
0679,20100309,0.45,0.475,0.445,0.445,240000
0680,20100309,0.091,0.093,0.089,0.09,14950000
0681,20100309,0.34,0.345,0.33,0.34,12304000
0682,20100309,9.45,9.45,9.12,9.30,6801740
0683,20100309,39.50,39.70,39.00,39.50,872100
0684,20100309,2.41,2.48,2.41,2.48,226000
0685,20100309,1.37,1.38,1.35,1.35,347000
0686,20100309,0.56,0.57,0.54,0.56,194000
0687,20100309,1.18,1.19,1.13,1.13,120000
0688,20100309,17.00,17.48,16.94,17.46,52228112
0689,20100309,0.17,0.185,0.17,0.181,154430304
0690,20100309,0.435,0.435,0.42,0.425,4165200
0691,20100309,4.85,4.90,4.79,4.83,4650000
0692,20100309,0.92,0.95,0.79,0.81,43874000
0693,20100309,1.43,1.43,1.43,1.43,102000
0694,20100309,4.35,4.49,4.35,4.47,10826000
0696,20100309,6.25,6.53,6.25,6.50,1596000
0697,20100309,1.76,1.78,1.76,1.77,18752000
0698,20100309,0.32,0.335,0.315,0.315,8860000
0700,20100309,159.50,160.80,157.20,159.70,2975503
0701,20100309,0.201,0.204,0.198,0.199,972000
0702,20100309,0.239,0.247,0.239,0.243,3830000
0703,20100309,0.46,0.50,0.455,0.495,276000
0704,20100309,0.61,0.62,0.60,0.62,8148000
0705,20100309,0.40,0.40,0.38,0.395,11564000
0706,20100309,0.85,0.87,0.83,0.84,13820000
0707,20100309,0.445,0.445,0.445,0.445,0
0708,20100309,0.485,0.485,0.47,0.48,285000
0709,20100309,2.44,2.50,2.41,2.50,1284000
0710,20100309,2.40,2.46,2.40,2.42,204000
0711,20100309,0.65,0.65,0.64,0.64,1838000
0712,20100309,2.18,2.19,2.13,2.14,3296000
0713,20100309,0.38,0.38,0.38,0.38,0
0715,20100309,1.00,1.04,0.99,1.00,17527200
0716,20100309,1.38,1.38,1.34,1.37,6364000
0717,20100309,0.51,0.51,0.50,0.51,2688000
0718,20100309,0.47,0.47,0.43,0.445,6320000
0719,20100309,3.25,3.27,3.24,3.27,330000
0720,20100309,0.222,0.222,0.208,0.212,9000000
0721,20100309,0.165,0.165,0.162,0.162,500000
0722,20100309,0.00,0.00,0.00,0.00,0
0723,20100309,0.88,0.89,0.87,0.89,22756650
0724,20100309,0.65,0.66,0.62,0.63,56960000
0725,20100309,0.70,0.70,0.66,0.68,838000
0726,20100309,0.64,0.64,0.61,0.63,933000
0727,20100309,0.36,0.37,0.36,0.37,110000
0728,20100309,3.58,3.60,3.52,3.56,41737580
0729,20100309,1.27,1.33,1.27,1.28,62734000
0730,20100309,0.61,0.65,0.60,0.62,41436000
0731,20100309,0.82,0.82,0.81,0.81,104000
0732,20100309,9.20,9.20,8.98,9.03,1510000
0733,20100309,2.06,2.13,2.06,2.09,546000
0735,20100309,0.69,0.69,0.66,0.68,131510000
0736,20100309,0.128,0.128,0.121,0.125,120180000
0737,20100309,5.19,5.20,5.11,5.15,349130
0738,20100309,1.77,1.84,1.77,1.83,606000
0739,20100309,2.85,2.97,2.83,2.85,1671000
0743,20100309,4.29,4.31,4.25,4.27,1338000
0745,20100309,0.142,0.157,0.141,0.148,6930000
0746,20100309,4.34,4.34,4.31,4.31,238000
0747,20100309,0.60,0.60,0.60,0.60,0
0749,20100309,0.12,0.139,0.12,0.139,348132
0750,20100309,3.94,3.98,3.91,3.96,2874000
0751,20100309,8.19,8.84,8.10,8.80,46951472
0752,20100309,1.48,1.50,1.48,1.49,1410000
0753,20100309,6.77,6.77,6.77,6.77,0
0754,20100309,11.66,11.72,11.54,11.70,1848000
0755,20100309,0.32,0.325,0.315,0.325,12955000
0756,20100309,2.44,2.53,2.44,2.45,692000
0757,20100309,1.82,1.84,1.81,1.82,2318000
0758,20100309,0.25,0.25,0.25,0.25,0
0759,20100309,0.23,0.23,0.23,0.23,0
0760,20100309,0.495,0.495,0.475,0.475,10635000
0761,20100309,0.215,0.237,0.212,0.232,117416000
0762,20100309,9.55,9.58,9.37,9.48,28771560
0763,20100309,50.00,50.25,49.50,49.85,981182
0764,20100309,0.63,0.63,0.63,0.63,17600
0765,20100309,0.78,0.80,0.76,0.78,3052000
0766,20100309,0.152,0.154,0.149,0.149,3620000
0767,20100309,0.246,0.305,0.235,0.29,29651000
0768,20100309,0.105,0.105,0.105,0.103,10000
0769,20100309,1.98,1.99,1.95,1.95,4270000
0770,20100309,1.55,1.55,1.52,1.52,19000
0771,20100309,1.89,1.96,1.89,1.96,828000
0773,20100309,7.50,7.55,7.23,7.24,3277100
0789,20100309,0.97,0.97,0.93,0.94,13777000
0794,20100309,1.45,1.53,1.40,1.44,3988000
0800,20100309,3.40,3.40,3.36,3.37,176000
0802,20100309,8.77,9.14,8.77,9.00,617024
0806,20100309,6.42,6.45,6.17,6.22,427200
0808,20100309,1.40,1.41,1.39,1.39,1037000
0809,20100309,2.08,2.11,2.05,2.06,2438000
0810,20100309,0.222,0.225,0.21,0.221,7020000
0811,20100309,3.40,3.47,3.40,3.46,1470000
0812,20100309,0.24,0.24,0.238,0.239,244000
0813,20100309,14.04,14.46,14.04,14.30,27788200
0814,20100309,7.88,7.90,7.85,7.85,34000
0817,20100309,2.63,2.67,2.61,2.67,4852600
0818,20100309,5.37,5.52,5.30,5.51,20994000
0819,20100309,3.65,3.72,3.65,3.67,2838000
0820,20100309,7.72,7.72,7.70,7.71,232500
0822,20100309,0.56,0.57,0.55,0.56,2226000
0823,20100309,19.24,19.30,19.06,19.18,6058495
0825,20100309,7.02,7.06,6.90,7.01,1265537
0826,20100309,2.79,2.79,2.75,2.79,163000
0828,20100309,2.31,2.40,2.31,2.37,2245076
0829,20100309,7.20,7.42,7.14,7.37,3677000
0832,20100309,1.84,1.89,1.81,1.85,3276000
0833,20100309,0.56,0.56,0.55,0.56,312000
0834,20100309,1.10,1.12,1.09,1.12,84000
0835,20100309,0.325,0.325,0.325,0.325,0
0836,20100309,16.28,16.32,16.12,16.24,2510840
0837,20100309,3.15,3.22,3.10,3.17,1070000
0838,20100309,1.88,1.88,1.76,1.83,356000
0840,20100309,1.07,1.07,1.03,1.03,3064000
0841,20100309,2.12,2.14,2.10,2.11,868000
0845,20100309,3.30,3.35,3.23,3.33,5499378
0846,20100309,2.30,2.30,2.24,2.26,2753000
0848,20100309,2.22,2.42,2.17,2.30,33379000
0850,20100309,1.25,1.31,1.25,1.29,135603008
0851,20100309,1.68,1.73,1.68,1.73,511000
0852,20100309,1.69,1.69,1.69,1.69,74000
0855,20100309,3.33,3.34,3.29,3.32,2063000
0856,20100309,1.96,1.96,1.91,1.95,3504000
0857,20100309,9.08,9.21,9.06,9.18,70768064
0858,20100309,1.15,1.26,1.15,1.21,84310000
0859,20100309,0.46,0.46,0.45,0.45,160000
0860,20100309,0.71,0.72,0.70,0.71,7382579
0861,20100309,13.80,14.24,13.80,14.16,2768000
0862,20100309,4.55,4.55,4.55,4.55,0
0866,20100309,2.30,2.32,2.26,2.28,884000
0868,20100309,6.71,6.71,6.54,6.56,3806000
0869,20100309,0.79,0.79,0.78,0.78,1304000
0870,20100309,0.65,0.65,0.65,0.65,0
0874,20100309,7.28,7.48,7.13,7.40,1690000
0875,20100309,0.043,0.043,0.043,0.043,0
0876,20100309,0.60,0.63,0.60,0.62,316000
0878,20100309,5.38,5.38,5.30,5.30,44000
0880,20100309,4.43,4.45,4.36,4.38,8560000
0882,20100309,5.03,5.04,4.98,5.02,856000
0883,20100309,12.60,12.70,12.52,12.60,47227792
0885,20100309,0.234,0.235,0.23,0.233,19277500
0886,20100309,2.78,2.82,2.75,2.81,9992000
0887,20100309,0.56,0.56,0.54,0.55,10330000
0888,20100309,0.79,0.79,0.78,0.78,409000
0889,20100309,1.46,1.46,1.39,1.41,422000
0891,20100309,4.48,4.48,4.43,4.44,1030000
0893,20100309,4.70,4.70,4.50,4.50,4304600
0894,20100309,2.38,2.39,2.35,2.39,164000
0896,20100309,1.09,1.09,1.09,1.09,20000
0897,20100309,0.059,0.06,0.056,0.058,510445856
0898,20100309,0.47,0.485,0.46,0.465,9946000
0899,20100309,0.21,0.215,0.206,0.213,37128104
0900,20100309,6.40,6.40,6.40,6.40,0
0901,20100309,0.069,0.069,0.069,0.069,0
0902,20100309,4.70,4.72,4.65,4.70,8774906
0903,20100309,5.19,5.20,5.18,5.20,2607190
0904,20100309,9.21,9.26,8.97,8.98,3558614
0905,20100309,0.121,0.125,0.12,0.125,400000
0906,20100309,9.07,9.11,9.03,9.10,911000
0907,20100309,0.82,0.82,0.82,0.82,0
0908,20100309,1.00,1.03,1.00,1.03,1600000
0909,20100309,0.84,0.84,0.81,0.82,4777200
0910,20100309,0.325,0.33,0.315,0.32,44752000
0912,20100309,1.13,1.20,1.13,1.18,1622000
0913,20100309,0.37,0.37,0.355,0.36,6290040
0914,20100309,50.35,51.60,50.25,51.15,4101585
0915,20100309,0.475,0.475,0.475,0.475,120000
0916,20100309,9.73,9.84,9.56,9.70,19554276
0917,20100309,2.74,2.76,2.70,2.76,10689400
0918,20100309,0.34,0.355,0.34,0.35,30000
0919,20100309,0.65,0.68,0.65,0.68,280000
0921,20100309,2.97,3.18,2.97,3.18,3523000
0922,20100309,0.435,0.44,0.435,0.44,8120000
0925,20100309,0.87,0.87,0.85,0.87,5996000
0927,20100309,1.73,1.76,1.72,1.72,626000
0928,20100309,0.40,0.40,0.40,0.40,0
0929,20100309,0.70,0.71,0.70,0.70,790000
0930,20100309,3.16,3.25,3.12,3.24,9980204
0931,20100309,0.40,0.45,0.395,0.44,102285000
0933,20100309,11.00,11.20,10.62,10.86,1386000
0934,20100309,4.02,4.55,4.02,4.54,3502000
0938,20100309,0.49,0.52,0.49,0.50,544000
0939,20100309,6.20,6.25,6.17,6.20,255610240
0941,20100309,74.40,74.80,74.00,74.05,18462408
0943,20100309,0.22,0.22,0.213,0.213,12648000
0945,20100309,150.00,150.30,148.50,149.00,104728
0946,20100309,2.15,2.16,2.13,2.15,1581000
0947,20100309,3.41,3.42,3.35,3.40,1193000
0948,20100309,1.92,1.97,1.86,1.94,16930000
0952,20100309,0.34,0.34,0.33,0.33,220000
0953,20100309,1.46,1.47,1.43,1.45,8962000
0955,20100309,26.85,27.50,26.85,27.00,7520
0959,20100309,0.167,0.167,0.161,0.162,11231000
0960,20100309,8.58,8.83,8.58,8.74,6226142
0963,20100309,2.90,2.90,2.90,2.90,0
0966,20100309,27.00,28.20,26.50,27.85,4014475
0968,20100309,4.23,4.29,4.06,4.29,521000
0969,20100309,0.91,0.92,0.90,0.91,1660000
0970,20100309,0.76,0.78,0.76,0.77,3140000
0978,20100309,0.13,0.134,0.13,0.133,2594000
0979,20100309,0.83,0.84,0.78,0.84,11428150
0980,20100309,24.40,25.20,24.40,25.00,364000
0981,20100309,0.80,0.82,0.79,0.81,119854496
0982,20100309,0.32,0.32,0.30,0.315,9160000
0983,20100309,11.24,11.38,11.24,11.34,602000
0984,20100309,13.10,13.10,13.10,13.20,66000
0985,20100309,0.405,0.405,0.405,0.405,0
0986,20100309,0.74,0.77,0.69,0.69,5720000
0987,20100309,0.77,0.78,0.75,0.78,638000
0988,20100309,1.59,1.60,1.50,1.50,7697440
0989,20100309,0.163,0.167,0.16,0.165,966000
0990,20100309,1.78,1.79,1.74,1.77,7908000
0991,20100309,3.70,3.72,3.64,3.71,19272110
0992,20100309,5.39,5.41,5.27,5.32,35137112
0993,20100309,0.365,0.37,0.365,0.37,502000
0995,20100309,5.26,5.27,5.20,5.23,1040000
0996,20100309,2.20,2.25,2.05,2.13,5167000
0997,20100309,1.23,1.23,1.23,1.23,0
0998,20100309,5.80,5.86,5.74,5.80,34264160
0999,20100309,1.45,1.47,1.44,1.44,484000
1000,20100309,5.10,5.10,5.10,5.10,500
1001,20100309,0.91,0.92,0.91,0.91,210000
1003,20100309,0.13,0.151,0.13,0.148,108000000
1004,20100309,2.84,2.86,2.45,2.49,15849680
1005,20100309,1.34,1.34,1.34,1.34,32000
1006,20100309,7.05,7.05,6.84,6.94,4264000
1008,20100309,4.69,4.69,4.65,4.70,8000
1010,20100309,0.39,0.39,0.39,0.39,0
1013,20100309,0.081,0.086,0.08,0.086,258000
1028,20100309,0.00,0.00,0.00,0.00,0
1031,20100309,0.41,0.455,0.41,0.455,35026000
1033,20100309,2.02,2.08,2.01,2.07,8768000
1036,20100309,8.80,8.90,8.80,8.82,11000
1037,20100309,0.54,0.54,0.54,0.54,0
1038,20100309,29.85,30.10,29.85,30.00,826024
1041,20100309,0.033,0.034,0.031,0.033,341806016
1043,20100309,10.08,10.18,9.87,9.93,1004000
1044,20100309,58.00,58.75,57.40,58.45,3212620
1045,20100309,2.95,2.95,2.75,2.90,243000
1046,20100309,0.089,0.091,0.089,0.091,370000
1047,20100309,0.52,0.52,0.52,0.52,0
1049,20100309,1.78,1.78,1.74,1.74,84677
1050,20100309,0.60,0.60,0.58,0.58,244000
1051,20100309,0.53,0.54,0.52,0.53,120024200
1052,20100309,3.11,3.13,3.10,3.13,1918684
1053,20100309,2.57,2.60,2.56,2.56,1463800
1055,20100309,3.28,3.31,3.06,3.19,102820000
1058,20100309,0.435,0.47,0.43,0.43,1536000
1059,20100309,0.20,0.20,0.192,0.195,1290922
1060,20100309,0.475,0.475,0.46,0.47,3735000
1062,20100309,0.365,0.38,0.36,0.365,1670000
1063,20100309,0.215,0.27,0.215,0.27,188863552
1064,20100309,0.70,0.70,0.70,0.70,0
1065,20100309,2.98,3.01,2.96,2.99,1204000
1068,20100309,24.40,25.30,24.20,25.20,7477542
1070,20100309,8.12,8.51,8.02,8.49,9907709
1071,20100309,2.18,2.19,2.16,2.18,5470000
1072,20100309,44.00,44.00,41.50,42.40,693363
1073,20100309,1.00,1.01,0.99,1.01,904000
1076,20100309,0.295,0.295,0.295,0.295,0
1080,20100309,1.72,1.78,1.71,1.78,18600500
1083,20100309,3.55,3.59,3.54,3.56,433000
1088,20100309,35.10,35.10,34.65,35.00,10445897
1093,20100309,4.23,4.25,4.18,4.20,2124000
1094,20100309,0.98,1.03,0.98,1.02,52096000
1097,20100309,1.34,1.35,1.31,1.32,251435
1098,20100309,5.91,5.94,5.89,5.94,513000
1099,20100309,33.70,34.65,33.50,34.50,4493000
1100,20100309,0.94,0.94,0.94,0.94,50600
1104,20100309,0.56,0.56,0.54,0.56,12320000
1105,20100309,0.88,0.90,0.88,0.89,1029000
1108,20100309,1.93,1.96,1.90,1.93,264000
1109,20100309,16.40,17.32,16.38,17.22,21811352
1111,20100309,14.34,14.34,14.12,14.26,228000
1114,20100309,2.07,2.08,2.00,2.02,15542000
1116,20100309,0.71,0.72,0.71,0.71,412000
1118,20100309,0.40,0.41,0.40,0.41,220000
1120,20100309,3.85,3.85,3.80,3.80,28000
1122,20100309,1.90,1.91,1.87,1.89,2210000
1123,20100309,0.55,0.58,0.55,0.58,136000
1124,20100309,0.57,0.59,0.57,0.59,7612000
1125,20100309,0.265,0.275,0.26,0.27,7632413
1126,20100309,0.46,0.46,0.455,0.46,40000
1128,20100309,10.34,10.50,10.04,10.18,11367675
1129,20100309,0.229,0.239,0.229,0.235,11380000
1130,20100309,0.092,0.092,0.089,0.091,34040000
1131,20100309,1.28,1.35,1.28,1.29,2905000
1132,20100309,1.03,1.04,1.01,1.04,6645000
1133,20100309,6.65,6.65,6.53,6.59,6626200
1135,20100309,11.20,11.20,11.20,11.20,0
1136,20100309,3.39,3.39,3.25,3.30,233635
1137,20100309,5.10,5.20,5.05,5.19,4613683
1138,20100309,14.14,14.20,13.96,14.14,7313498
1139,20100309,0.149,0.149,0.149,0.149,0
1140,20100309,1.54,1.54,1.54,1.54,0
1141,20100309,1.14,1.14,1.14,1.14,0
1142,20100309,0.021,0.021,0.02,0.021,244240000
1149,20100309,0.60,0.63,0.60,0.62,4504000
1155,20100309,2.38,2.40,2.33,2.37,1203000
1159,20100309,0.214,0.214,0.214,0.214,600000
1160,20100309,0.40,0.40,0.40,0.40,0
1161,20100309,3.95,3.95,3.80,3.89,5886000
1163,20100309,0.92,0.92,0.89,0.89,8862000
1164,20100309,0.18,0.185,0.18,0.182,2450000
1166,20100309,0.109,0.113,0.108,0.109,10290000
1168,20100309,1.32,1.33,1.30,1.32,3940000
1169,20100309,4.50,4.69,4.43,4.68,8893856
1170,20100309,1.06,1.06,1.04,1.06,40000
1171,20100309,17.38,17.38,16.94,17.20,10195953
1172,20100309,0.28,0.28,0.265,0.27,2072000
1173,20100309,0.173,0.176,0.172,0.172,400000
1174,20100309,1.46,1.49,1.45,1.49,1200000
1175,20100309,7.60,7.60,7.60,7.60,0
1176,20100309,1.94,1.95,1.92,1.92,3286000
1177,20100309,2.88,2.88,2.83,2.86,7360000
1179,20100309,0.00,0.00,0.00,0.00,0
1180,20100309,0.241,0.248,0.238,0.238,871000
1182,20100309,0.134,0.137,0.126,0.129,29220000
1184,20100309,1.42,1.42,1.42,1.42,2000
1185,20100309,0.96,1.02,0.96,0.99,53180720
1186,20100309,9.55,9.58,9.48,9.53,16309347
1187,20100309,1.70,1.70,1.70,1.80,22000
1188,20100309,0.32,0.335,0.32,0.335,13236000
1189,20100309,0.61,0.61,0.59,0.59,3621517
1191,20100309,0.146,0.148,0.144,0.147,12576000
1192,20100309,0.40,0.455,0.40,0.455,43584000
1193,20100309,11.34,11.42,11.12,11.26,498200
1194,20100309,2.41,2.41,2.25,2.30,15388000
1195,20100309,0.465,0.465,0.455,0.46,6616000
1196,20100309,0.41,0.415,0.41,0.415,136000
1198,20100309,1.55,1.55,1.52,1.52,98000
1199,20100309,13.24,13.24,12.90,13.06,10386423
1200,20100309,7.66,7.66,7.41,7.43,3854000
1201,20100309,2.36,2.36,2.27,2.30,304000
1202,20100309,1.70,1.77,1.70,1.75,420000
1203,20100309,1.53,1.53,1.51,1.53,504000
1205,20100309,2.20,2.22,2.15,2.17,7562500
1207,20100309,0.78,0.78,0.76,0.77,9694000
1208,20100309,2.97,3.03,2.96,2.97,4958000
1211,20100309,66.00,66.20,65.30,66.20,5255513
1212,20100309,13.48,13.94,13.48,13.68,3102500
1213,20100309,0.60,0.60,0.60,0.60,0
1215,20100309,0.36,0.375,0.355,0.37,41441000
1217,20100309,0.072,0.074,0.072,0.072,5168000
1218,20100309,2.80,2.80,2.80,2.80,0
1220,20100309,1.01,1.01,1.01,1.01,0
1221,20100309,2.30,2.50,2.30,2.39,10000
1222,20100309,0.045,0.045,0.045,0.045,0
1223,20100309,0.45,0.465,0.44,0.45,378000
1224,20100309,3.48,3.53,3.41,3.51,11876000
1225,20100309,1.07,1.07,1.04,1.05,586000
1226,20100309,0.56,0.56,0.56,0.56,0
1227,20100309,0.071,0.071,0.069,0.069,6568000
1228,20100309,0.285,0.285,0.27,0.275,4390000
1229,20100309,2.65,3.15,2.59,3.15,1926000
1234,20100309,6.40,6.40,6.24,6.25,774000
1238,20100309,2.27,2.30,2.26,2.28,5098000
1313,20100309,3.60,3.75,3.57,3.74,19190000
1318,20100309,1.75,1.75,1.71,1.71,3210000
1333,20100309,7.07,7.14,6.97,7.00,4947261
1338,20100309,5.10,5.35,5.05,5.28,20328000
1361,20100309,5.86,5.86,5.71,5.79,3126661
1368,20100309,5.22,5.27,5.18,5.22,1305120
1382,20100309,5.10,5.16,5.06,5.10,526000
1383,20100309,1.30,1.35,1.30,1.35,1220000
1386,20100309,1.29,1.33,1.27,1.29,121000
1387,20100309,1.90,1.90,1.85,1.86,37903400
1388,20100309,4.08,4.10,4.08,4.10,309000
1389,20100309,0.00,0.00,0.00,0.00,0
1393,20100309,8.85,9.01,8.83,8.94,4307074
1398,20100309,5.92,5.96,5.88,5.91,223877136
1399,20100309,0.79,0.80,0.78,0.80,1156000
1618,20100309,4.32,4.39,4.31,4.34,18891052
1628,20100309,2.33,2.39,2.33,2.39,1154000
1638,20100309,2.68,2.75,2.65,2.71,8054000
1668,20100309,1.41,1.42,1.40,1.42,2898000
1683,20100309,4.50,4.60,4.47,4.49,11960000
1688,20100309,17.82,17.84,17.52,17.72,6212904
1717,20100309,5.90,5.95,5.85,5.91,2453000
1766,20100309,5.58,5.67,5.56,5.66,21385746
1777,20100309,1.74,1.78,1.71,1.77,14674500
1800,20100309,7.38,7.45,7.37,7.43,14868017
1808,20100309,0.52,0.53,0.51,0.52,784000
1812,20100309,5.36,5.43,5.30,5.35,1164000
1813,20100309,5.46,5.53,5.38,5.51,6278000
1818,20100309,16.20,16.20,15.82,16.00,1178500
1823,20100309,1.27,1.29,1.27,1.29,134000
1828,20100309,4.61,4.75,4.58,4.74,9813833
1832,20100309,5.36,5.36,5.36,5.36,0
1833,20100309,6.83,6.85,6.67,6.83,1445200
1836,20100309,15.16,15.70,15.04,15.50,710000
1838,20100309,2.32,2.34,2.31,2.34,715000
1862,20100309,0.00,0.00,0.00,0.00,0
1866,20100309,3.18,3.18,3.11,3.14,760000
1868,20100309,6.03,6.08,5.92,5.95,1493500
1878,20100309,126.70,128.10,126.40,128.00,449100
1880,20100309,9.25,9.30,9.01,9.03,13016778
1881,20100309,1.80,1.82,1.80,1.80,676014
1882,20100309,4.01,4.05,4.01,4.03,350000
1883,20100309,2.62,2.64,2.52,2.58,3969250
1886,20100309,5.35,5.35,5.26,5.33,1702570
1888,20100309,6.05,6.12,5.93,6.10,2511500
1889,20100309,0.76,0.78,0.76,0.77,4102500
1893,20100309,5.05,5.14,5.03,5.11,11388000
1898,20100309,12.80,12.90,12.70,12.76,17479464
1899,20100309,3.97,4.00,3.92,3.95,375000
1919,20100309,10.80,10.84,10.56,10.68,40309740
1928,20100309,10.68,10.92,10.54,10.82,6032400
1938,20100309,4.73,4.79,4.67,4.74,2162000
1966,20100309,2.64,2.68,2.59,2.68,8588000
1968,20100309,5.00,5.06,4.92,5.01,5760600
1988,20100309,8.04,8.12,7.97,8.05,11841500
1991,20100309,1.41,1.44,1.41,1.42,1850000
1997,20100309,3.85,3.93,3.85,3.86,1064000
2000,20100309,1.41,1.41,1.34,1.36,6938000
2002,20100309,3.00,3.05,2.95,2.97,279000
2005,20100309,1.57,1.61,1.48,1.50,8755000
2006,20100309,2.51,2.61,2.49,2.58,8798500
2007,20100309,2.77,2.85,2.76,2.83,8143800
2009,20100309,7.75,7.85,7.72,7.78,3408500
2010,20100309,4.29,4.47,4.21,4.36,26442000
2018,20100309,13.74,13.76,12.90,13.06,3423000
2020,20100309,11.86,11.86,11.72,11.82,5311000
2028,20100309,0.52,0.53,0.51,0.52,74000
2038,20100309,8.35,8.48,8.17,8.26,14960107
2088,20100309,2.44,2.58,2.42,2.54,6354000
2168,20100309,8.04,8.52,8.03,8.50,9048500
2288,20100309,2.40,2.42,2.40,2.42,201000
2300,20100309,3.53,3.55,3.50,3.50,1524000
2302,20100309,7.90,7.90,7.70,7.75,1369000
2307,20100309,2.05,2.05,1.98,2.00,2792000
2309,20100309,0.375,0.375,0.365,0.375,3268000
2310,20100309,0.71,0.72,0.69,0.70,790000
2312,20100309,0.12,0.12,0.12,0.12,30000
2313,20100309,10.60,11.02,10.60,11.02,3806200
2314,20100309,5.55,5.85,5.49,5.82,15537000
2317,20100309,0.84,0.84,0.83,0.83,476000
2319,20100309,25.50,25.50,24.60,25.45,4188803
2320,20100309,1.37,1.45,1.37,1.45,82000
2322,20100309,0.136,0.145,0.136,0.145,40000
2323,20100309,0.40,0.42,0.38,0.38,544000
2324,20100309,0.33,0.35,0.33,0.35,3620000
2326,20100309,0.08,0.08,0.08,0.08,0
2327,20100309,0.41,0.415,0.40,0.415,3486000
2328,20100309,7.75,7.92,7.72,7.83,21151372
2330,20100309,0.88,0.88,0.88,0.87,68000
2332,20100309,2.15,2.15,2.14,2.15,1705000
2333,20100309,12.96,13.22,12.66,12.70,1079600
2336,20100309,0.07,0.07,0.07,0.07,0
2337,20100309,2.21,2.29,2.19,2.28,3102000
2338,20100309,64.50,65.00,64.30,64.65,965696
2339,20100309,0.73,0.73,0.73,0.73,0
2340,20100309,0.92,0.92,0.92,0.92,20000
2341,20100309,2.00,2.00,1.98,1.98,40000
2342,20100309,8.95,9.05,8.85,8.86,2945360
2343,20100309,6.51,6.68,6.51,6.62,14633094
2345,20100309,1.76,1.78,1.74,1.78,2187000
2348,20100309,1.37,1.37,1.33,1.34,160000
2349,20100309,0.144,0.145,0.138,0.145,48172000
2355,20100309,4.65,4.72,4.62,4.71,326000
2356,20100309,10.00,10.08,9.83,10.06,320000
2357,20100309,3.75,3.84,3.70,3.73,34678000
2358,20100309,0.94,0.94,0.94,0.94,0
2362,20100309,0.36,0.365,0.35,0.35,606000
2366,20100309,1.54,1.55,1.51,1.54,819000
2368,20100309,3.18,3.18,3.16,3.16,462000
2369,20100309,3.41,3.44,3.25,3.29,16968550
2371,20100309,1.40,1.48,1.40,1.47,2960000
2379,20100309,1.36,1.36,1.30,1.30,55000
2380,20100309,1.92,1.94,1.91,1.93,2247000
2382,20100309,1.49,1.58,1.47,1.54,3800000
2383,20100309,0.81,0.82,0.80,0.81,2002000
2387,20100309,12.70,12.70,12.70,12.80,1000
2388,20100309,18.10,18.20,17.92,18.02,15336797
2389,20100309,0.229,0.229,0.229,0.229,0
2398,20100309,3.12,3.12,3.00,3.07,620800
2600,20100309,8.11,8.20,8.10,8.13,21331896
2601,20100309,31.95,32.40,31.80,32.15,6985400
2618,20100309,2.43,2.80,2.43,2.79,14992279
2626,20100309,3.20,3.20,3.10,3.17,9106000
2628,20100309,35.70,36.70,35.45,36.25,85235496
2633,20100309,0.00,0.00,0.00,0.00,0
2662,20100309,0.57,0.59,0.57,0.58,354000
2668,20100309,0.45,0.45,0.45,0.45,40000
2678,20100309,2.14,2.14,1.99,2.06,2298000
2688,20100309,19.00,19.50,19.00,19.30,2518175
2689,20100309,11.78,12.12,11.66,12.08,14293000
2698,20100309,5.62,5.65,5.53,5.58,1365500
2700,20100309,0.099,0.099,0.099,0.099,0
2722,20100309,1.95,1.95,1.87,1.88,6516000
2727,20100309,3.80,3.80,3.70,3.73,12384571
2728,20100309,0.79,0.79,0.79,0.79,0
2777,20100309,13.00,13.10,12.74,12.90,13687568
2778,20100309,3.63,3.64,3.58,3.60,4487720
2788,20100309,1.76,1.78,1.76,1.78,260000
2800,20100309,21.35,21.45,21.25,21.40,12199955
2801,20100309,21.00,21.40,20.90,21.10,55000
2823,20100309,13.36,13.50,13.24,13.40,75372760
2825,20100309,17.48,17.48,17.48,17.48,0
2827,20100309,33.50,34.05,33.50,33.95,1174658
2833,20100309,213.00,213.60,212.80,213.20,34600
2836,20100309,16.70,16.80,16.40,16.50,254900
2848,20100309,366.60,366.60,366.60,366.60,0
2866,20100309,3.34,3.39,3.33,3.35,39022248
2868,20100309,3.11,3.27,3.08,3.27,15328000
2877,20100309,17.80,18.00,17.52,17.88,1699471
2878,20100309,0.71,0.71,0.70,0.71,2258000
2880,20100309,3.49,3.50,3.42,3.44,3570000
2882,20100309,1.21,1.24,1.20,1.23,2364000
2883,20100309,11.80,12.10,11.66,12.04,7423467
2888,20100309,207.00,207.00,201.60,204.20,949689
2889,20100309,1.56,1.59,1.55,1.59,5704000
2898,20100309,0.76,0.78,0.74,0.78,2410000
2899,20100309,6.82,6.85,6.75,6.83,9405241
3007,20100309,228.40,228.40,228.40,228.40,0
3015,20100309,884.00,884.00,884.00,884.00,0
3020,20100309,207.40,207.40,207.20,207.20,255
3024,20100309,22.20,22.30,22.15,22.20,155100
3036,20100309,123.20,123.20,123.20,123.20,0
3087,20100309,351.60,354.00,350.80,352.20,2670
3300,20100309,2.32,2.38,2.30,2.38,142000
3303,20100309,1.05,1.10,1.02,1.08,182000
3308,20100309,15.30,15.30,15.00,15.18,1434200
3311,20100309,3.17,3.19,3.11,3.19,5962236
3313,20100309,3.01,3.01,3.01,3.01,0
3318,20100309,1.88,1.95,1.88,1.90,104000
3322,20100309,1.34,1.35,1.32,1.33,3098000
3323,20100309,14.72,15.04,14.64,14.96,18506296
3328,20100309,8.55,8.74,8.53,8.63,34890392
3330,20100309,2.73,2.74,2.71,2.72,588000
3331,20100309,5.31,5.53,5.31,5.32,10501000
3333,20100309,3.30,3.41,3.24,3.37,27425000
3335,20100309,1.11,1.19,1.11,1.19,1153000
3336,20100309,7.00,7.00,6.73,6.81,2016000
3337,20100309,0.72,0.73,0.72,0.73,3956000
3339,20100309,5.30,5.40,5.26,5.31,4491000
3344,20100309,1.50,1.50,1.50,1.50,0
3355,20100309,0.41,0.425,0.41,0.42,1536000
3366,20100309,4.69,4.70,4.65,4.70,582000
3368,20100309,14.00,14.00,13.12,13.18,8532320
3377,20100309,7.28,7.68,7.25,7.59,62305040
3378,20100309,1.52,1.54,1.51,1.52,788000
3382,20100309,2.53,2.53,2.46,2.49,3989142
3383,20100309,10.96,11.24,10.76,11.20,15085119
3389,20100309,3.37,3.42,3.23,3.31,10312000
3393,20100309,6.30,6.54,6.26,6.49,5889555
3398,20100309,1.35,1.36,1.32,1.34,600000
3399,20100309,1.75,1.79,1.72,1.77,176000
3800,20100309,1.97,2.01,1.97,2.00,47179816
3808,20100309,9.26,9.33,9.02,9.23,4724564
3813,20100309,1.44,1.45,1.40,1.41,1946000
3818,20100309,5.50,5.52,5.40,5.41,15943000
3823,20100309,0.69,0.69,0.65,0.69,5149500
3828,20100309,1.55,1.66,1.51,1.65,436000
3833,20100309,4.28,4.32,4.24,4.31,1589000
3838,20100309,1.43,1.44,1.41,1.42,17206000
3868,20100309,3.18,3.25,3.16,3.21,499000
3883,20100309,1.37,1.39,1.36,1.39,6206000
3888,20100309,6.56,6.59,6.49,6.50,1747000
3889,20100309,1.98,1.99,1.93,1.94,2802000
3898,20100309,15.44,15.68,15.38,15.54,1107000
3899,20100309,5.15,5.25,5.07,5.11,70000
3900,20100309,10.60,11.00,10.34,10.80,3036600
3918,20100309,0.87,0.89,0.86,0.88,1756000
3928,20100309,16.10,16.10,16.00,16.10,105000
3933,20100309,4.52,4.52,4.47,4.49,832000
3938,20100309,0.79,0.79,0.77,0.77,2630000
3968,20100309,19.80,19.88,19.20,19.32,33406428
3983,20100309,5.17,5.32,5.17,5.32,8395260
3988,20100309,4.01,4.03,3.99,4.01,267251520
3989,20100309,2.13,2.15,2.10,2.11,2828000
3993,20100309,6.49,6.50,6.38,6.41,7823000
3998,20100309,1.70,1.71,1.66,1.68,7478200
3999,20100309,1.76,1.77,1.73,1.73,1317000
8002,20100309,0.00,0.00,0.00,0.00,0
8003,20100309,0.232,0.235,0.231,0.235,1690000
8005,20100309,0.365,0.365,0.355,0.36,500000
8006,20100309,4.38,4.40,4.36,4.39,29300
8007,20100309,0.495,0.495,0.495,0.51,4369
8008,20100309,1.14,1.15,1.13,1.15,415214
8009,20100309,0.172,0.172,0.172,0.172,75000
8010,20100309,0.015,0.015,0.015,0.015,0
8011,20100309,0.057,0.058,0.054,0.055,17100000
8013,20100309,0.184,0.208,0.178,0.208,9722000
8015,20100309,0.92,0.92,0.92,0.92,10000
8016,20100309,0.91,0.91,0.91,0.94,10000
8017,20100309,0.218,0.219,0.214,0.215,7310000
8019,20100309,0.19,0.204,0.19,0.204,4895000
8021,20100309,0.18,0.18,0.165,0.166,1860000
8022,20100309,0.53,0.53,0.51,0.52,5652000
8025,20100309,1.17,1.27,1.17,1.21,7454000
8026,20100309,0.60,0.61,0.60,0.60,170000
8028,20100309,0.096,0.10,0.095,0.10,530000
8029,20100309,1.07,1.08,1.04,1.06,9085000
8032,20100309,0.14,0.14,0.14,0.14,0
8033,20100309,0.231,0.24,0.23,0.24,660000
8035,20100309,0.82,0.85,0.81,0.85,41144000
8037,20100309,0.33,0.335,0.32,0.33,8390000
8041,20100309,0.28,0.28,0.265,0.27,25900000
8042,20100309,0.00,0.00,0.00,0.00,0
8043,20100309,0.72,0.74,0.72,0.74,768000
8045,20100309,0.42,0.435,0.38,0.41,1230000
8046,20100309,0.62,0.63,0.61,0.62,5640000
8047,20100309,0.192,0.213,0.192,0.199,50676384
8048,20100309,0.101,0.101,0.101,0.107,100000
8049,20100309,0.49,0.50,0.485,0.50,448000
8050,20100309,0.20,0.21,0.189,0.21,250000
8051,20100309,4.30,4.30,4.30,4.30,12000
8052,20100309,2.00,2.01,1.98,1.98,136000
8053,20100309,0.26,0.285,0.26,0.285,6320000
8055,20100309,0.385,0.385,0.38,0.38,1008000
8058,20100309,6.45,6.45,6.31,6.40,322000
8060,20100309,0.236,0.24,0.236,0.24,4100000
8061,20100309,0.20,0.20,0.20,0.20,0
8063,20100309,0.72,0.77,0.71,0.77,273842
8065,20100309,0.49,0.49,0.49,0.49,0
8067,20100309,0.00,0.00,0.00,0.00,0
8068,20100309,0.12,0.122,0.12,0.122,260000
8069,20100309,13.88,14.20,13.88,14.20,700000
8070,20100309,0.82,0.83,0.81,0.82,1948000
8071,20100309,0.13,0.135,0.127,0.129,17670000
8075,20100309,0.184,0.192,0.184,0.188,1510000
8076,20100309,0.182,0.20,0.182,0.194,90000
8078,20100309,1.30,1.34,1.27,1.33,890000
8079,20100309,0.143,0.176,0.137,0.172,139702400
8080,20100309,0.415,0.415,0.39,0.40,4216000
8081,20100309,0.31,0.325,0.305,0.325,4850000
8082,20100309,0.13,0.13,0.13,0.13,0
8083,20100309,0.17,0.179,0.17,0.175,3672000
8086,20100309,0.435,0.435,0.435,0.43,148800
8088,20100309,0.184,0.19,0.184,0.19,28000
8089,20100309,0.81,0.83,0.81,0.83,978000
8090,20100309,0.00,0.00,0.00,0.00,0
8091,20100309,0.173,0.181,0.173,0.178,870000
8092,20100309,0.127,0.134,0.125,0.132,1240000
8095,20100309,0.49,0.495,0.49,0.495,23000
8096,20100309,0.53,0.53,0.53,0.53,0
8100,20100309,0.135,0.155,0.135,0.148,3200100
8101,20100309,0.00,0.00,0.00,0.00,0
8102,20100309,1.77,1.78,1.68,1.70,468000
8103,20100309,3.05,3.20,2.80,2.98,6995450
8106,20100309,0.26,0.26,0.26,0.26,0
8108,20100309,0.265,0.27,0.25,0.27,16672000
8109,20100309,0.116,0.116,0.116,0.116,0
8110,20100309,0.00,0.00,0.00,0.00,0
8111,20100309,1.00,1.00,1.00,1.00,0
8112,20100309,0.00,0.00,0.00,0.00,0
8115,20100309,0.19,0.19,0.19,0.19,0
8116,20100309,0.175,0.177,0.172,0.172,33275000
8117,20100309,0.192,0.195,0.187,0.195,1197115
8118,20100309,1.45,1.77,1.45,1.70,2632000
8119,20100309,0.107,0.109,0.107,0.109,280000
8120,20100309,0.048,0.048,0.048,0.048,0
8123,20100309,0.295,0.31,0.275,0.28,35886000
8126,20100309,0.205,0.215,0.205,0.215,304000
8128,20100309,0.36,0.365,0.335,0.365,4244000
8129,20100309,0.052,0.052,0.051,0.052,9540000
8130,20100309,0.093,0.094,0.091,0.093,138560000
8131,20100309,0.26,0.26,0.22,0.23,1000000
8136,20100309,0.61,0.62,0.60,0.61,5888000
8137,20100309,2.87,2.87,2.87,2.87,0
8139,20100309,0.00,0.00,0.00,0.00,0
8141,20100309,0.00,0.00,0.00,0.00,0
8143,20100309,0.12,0.121,0.117,0.121,13680000
8148,20100309,0.31,0.31,0.31,0.31,0
8149,20100309,1.40,1.40,1.40,1.40,0
8150,20100309,0.041,0.041,0.041,0.041,0
8151,20100309,0.34,0.34,0.34,0.34,312000
8153,20100309,0.65,0.65,0.64,0.65,31076000
8155,20100309,0.29,0.29,0.275,0.28,2072405
8158,20100309,0.435,0.45,0.435,0.435,10490000
8167,20100309,0.138,0.147,0.138,0.141,447744992
8169,20100309,0.175,0.175,0.175,0.175,140000
8171,20100309,0.185,0.185,0.183,0.184,1072000
8172,20100309,0.25,0.25,0.25,0.25,0
8173,20100309,0.029,0.03,0.028,0.029,54840000
8175,20100309,0.23,0.24,0.22,0.24,4850000
8176,20100309,0.40,0.62,0.39,0.59,47630000
8178,20100309,0.101,0.101,0.101,0.101,0
8180,20100309,0.00,0.00,0.00,0.00,0
8182,20100309,0.81,0.81,0.75,0.76,12944000
8186,20100309,0.102,0.103,0.097,0.098,7860140
8188,20100309,0.345,0.345,0.345,0.345,0
8189,20100309,0.43,0.43,0.43,0.43,0
8190,20100309,0.203,0.205,0.195,0.204,8240000
8192,20100309,0.345,0.345,0.315,0.33,12384000
8196,20100309,1.34,1.34,1.24,1.30,2315000
8197,20100309,0.175,0.175,0.175,0.175,100000
8198,20100309,0.30,0.30,0.295,0.295,132000
8199,20100309,30.00,30.15,29.65,29.80,1643400
8200,20100309,0.232,0.26,0.232,0.25,802500
8201,20100309,0.00,0.00,0.00,0.00,0
8202,20100309,0.30,0.30,0.28,0.285,2444000
8203,20100309,1.01,1.01,0.98,1.00,11680000
8205,20100309,0.35,0.35,0.335,0.335,380000
8206,20100309,0.99,1.08,0.98,1.07,6203000
8208,20100309,1.16,1.19,1.16,1.16,288000
8210,20100309,0.39,0.39,0.36,0.36,216000
8211,20100309,0.077,0.077,0.077,0.077,0
8212,20100309,0.27,0.27,0.25,0.25,16350000
8213,20100309,0.27,0.29,0.249,0.265,11030000
8216,20100309,0.00,0.00,0.00,0.00,0
8217,20100309,5.31,5.31,5.30,5.30,39000
8220,20100309,0.335,0.355,0.295,0.305,267276992
8221,20100309,2.45,2.60,2.45,2.52,1455000
8222,20100309,0.00,0.00,0.00,0.00,0
8225,20100309,0.65,0.69,0.65,0.69,35000
8226,20100309,0.52,0.52,0.52,0.52,0
8227,20100309,0.34,0.42,0.34,0.42,1432000
8228,20100309,0.057,0.062,0.057,0.06,18770000
8233,20100309,0.145,0.148,0.145,0.147,380000
8247,20100309,3.54,3.55,3.54,3.55,224000
8248,20100309,0.58,0.60,0.57,0.57,590000
8250,20100309,0.67,0.68,0.62,0.67,12328000
8251,20100309,0.47,0.49,0.465,0.49,152000
8253,20100309,0.15,0.151,0.145,0.148,6214000
8258,20100309,0.165,0.17,0.165,0.17,460000
8259,20100309,0.445,0.455,0.445,0.455,4615614
8262,20100309,0.00,0.00,0.00,0.00,0
8266,20100309,0.135,0.135,0.135,0.135,248000
8270,20100309,0.27,0.27,0.25,0.265,7800000
8271,20100309,0.385,0.39,0.385,0.39,264000
8272,20100309,0.49,0.49,0.485,0.485,12665000
8273,20100309,2.80,2.80,2.80,2.80,44000
8277,20100309,14.30,14.32,14.06,14.14,224600
8279,20100309,0.31,0.31,0.28,0.28,3944000
8285,20100309,2.40,2.41,2.35,2.36,1144000
8286,20100309,0.60,0.60,0.60,0.60,0
8287,20100309,5.05,5.05,5.05,5.05,0
8290,20100309,1.50,1.56,1.50,1.54,3470000
8292,20100309,0.72,0.76,0.70,0.74,1236000
8293,20100309,0.00,0.00,0.00,0.00,0
8296,20100309,1.54,1.56,1.50,1.51,7909000
8298,20100309,0.35,0.35,0.35,0.35,0
8299,20100309,0.08,0.081,0.08,0.081,51732000
8301,20100309,0.28,0.28,0.28,0.28,0
8305,20100309,0.83,0.84,0.73,0.74,344000
8306,20100309,0.28,0.285,0.28,0.28,8735000
8310,20100309,0.00,0.00,0.00,0.00,0
8313,20100309,0.00,0.00,0.00,0.00,0
8317,20100309,1.32,1.35,1.28,1.33,3599328
8319,20100309,1.30,1.30,1.30,1.30,0
8325,20100309,0.405,0.405,0.405,0.405,0
8329,20100309,1.21,1.22,1.21,1.20,160000
8331,20100309,2.45,2.51,2.45,2.45,490000
8340,20100309,0.25,0.25,0.25,0.25,0
8348,20100309,1.36,1.41,1.36,1.41,156000
8351,20100309,0.385,0.39,0.37,0.37,2090000
8385,20100309,0.00,0.00,0.00,0.00,0
DJI,20100309,10563.78,10587.74,10542.39,10552.52,171783200
HSI,20100309,21153.619,21277.66,21128.93,21207.551,0
0002,20100309,53.95,54.30,53.95,54.25,1679126
0003,20100309,18.40,18.46,18.18,18.40,3546596
0004,20100309,41.00,41.20,40.65,40.80,4868079
0005,20100309,82.30,83.00,82.10,82.50,15506515
0006,20100309,45.20,45.45,45.00,45.45,2286688
0007,20100309,1.03,1.03,0.98,0.99,674000
0008,20100309,2.22,2.23,2.20,2.21,6543697
0009,20100309,0.207,0.208,0.205,0.208,1546000
0010,20100309,40.80,40.90,40.35,40.85,1168500
0011,20100309,110.90,111.80,110.70,111.50,1745534
0012,20100309,54.85,54.95,54.40,54.50,2548727
0013,20100309,57.00,57.10,56.60,56.70,2920257
0014,20100309,22.70,22.70,22.10,22.25,728100
0015,20100309,0.66,0.68,0.66,0.68,2202000
0016,20100309,114.70,115.00,114.20,114.90,5704696
0017,20100309,15.08,15.50,14.98,15.46,11398605
0018,20100309,0.95,0.97,0.95,0.96,330000
0019,20100309,92.00,92.35,91.30,91.85,1400594
0020,20100309,22.25,22.65,22.25,22.40,831830
0021,20100309,1.01,1.02,1.00,1.01,195000
0022,20100309,0.12,0.125,0.12,0.124,200000
0023,20100309,28.80,29.40,28.80,29.05,1653171
0024,20100309,0.66,0.68,0.65,0.68,36196000
0025,20100309,6.32,6.50,6.32,6.49,14800
0026,20100309,57.50,57.50,57.50,57.50,1000
0027,20100309,3.20,3.21,3.15,3.19,2230839
0028,20100309,4.95,4.95,4.83,4.86,286000
0029,20100309,1.71,1.71,1.71,1.71,0
0030,20100309,2.31,2.38,2.25,2.30,2916000
0031,20100309,1.23,1.31,1.22,1.27,125534320
0032,20100309,7.18,7.18,7.00,7.00,72000
0033,20100309,1.68,1.68,1.68,1.68,0
0034,20100309,9.27,9.40,9.27,9.29,932500
0035,20100309,2.26,2.28,2.24,2.27,1122001
0036,20100309,0.80,0.80,0.80,0.80,21000
0037,20100309,0.285,0.285,0.285,0.285,0
0038,20100309,6.10,6.20,6.07,6.18,3112000
0039,20100309,0.58,0.64,0.56,0.61,32352000
0040,20100309,0.99,1.00,0.98,1.00,2088000
0041,20100309,22.40,22.85,22.40,22.80,529681
0042,20100309,1.71,1.74,1.71,1.74,1240000
0043,20100309,0.57,0.59,0.56,0.59,4600000
0044,20100309,101.90,102.60,101.20,102.60,57600
0045,20100309,11.16,11.34,11.16,11.28,952000
0046,20100309,1.63,1.68,1.63,1.67,154000
0047,20100309,0.375,0.375,0.375,0.375,60000
0048,20100309,0.66,0.66,0.66,0.66,0
0049,20100309,4.56,4.65,4.52,4.53,870000
0050,20100309,6.68,6.68,6.68,6.68,8000
0051,20100309,6.40,6.45,6.40,6.42,16000
0052,20100309,8.28,8.48,8.25,8.44,333000
0053,20100309,81.80,81.80,81.65,81.65,4595
0054,20100309,23.05,23.20,22.90,23.05,411900
0055,20100309,0.295,0.295,0.29,0.29,660000
0056,20100309,1.38,1.42,1.38,1.39,157200
0057,20100309,2.57,2.57,2.54,2.55,562402
0058,20100309,0.199,0.199,0.199,0.199,0
0059,20100309,0.53,0.53,0.53,0.53,0
0060,20100309,1.35,1.44,1.35,1.43,216000
0061,20100309,1.65,1.68,1.64,1.66,2120000
0062,20100309,22.60,22.65,22.45,22.50,82400
0063,20100309,0.17,0.17,0.162,0.167,548900
0064,20100309,0.52,0.53,0.51,0.53,35532000
0065,20100309,1.13,1.21,1.12,1.14,9421600
0066,20100309,28.65,28.80,28.20,28.55,4070712
0067,20100309,2.13,2.23,2.13,2.19,6218000
0068,20100309,3.65,3.65,3.65,3.65,0
0069,20100309,13.68,13.98,13.68,13.82,6073176
0070,20100309,0.138,0.139,0.136,0.139,1170000
0071,20100309,8.30,8.30,8.30,8.30,7000
0072,20100309,1.20,1.20,1.20,1.20,0
0073,20100309,6.37,6.66,6.36,6.49,5433000
0074,20100309,3.27,3.31,3.27,3.29,581000
0075,20100309,1.52,1.52,1.52,1.52,0
0076,20100309,0.046,0.046,0.042,0.043,455809728
0077,20100309,1.41,1.41,1.39,1.39,56000
0078,20100309,2.88,2.92,2.88,2.90,471658
0079,20100309,0.55,0.55,0.55,0.55,4000
0080,20100309,0.00,0.00,0.00,0.00,0
0081,20100309,5.03,5.03,4.99,5.00,478000
0082,20100309,2.40,2.41,2.36,2.38,15096000
0083,20100309,14.76,15.16,14.76,15.12,11125338
0084,20100309,0.52,0.52,0.52,0.52,0
0085,20100309,1.27,1.28,1.26,1.28,3816750
0086,20100309,6.06,6.10,5.97,6.00,409122
0087,20100309,17.12,17.40,17.12,17.28,260000
0088,20100309,4.58,4.60,4.56,4.56,86000
0089,20100309,2.84,2.84,2.84,2.84,0
0090,20100309,1.62,1.62,1.60,1.62,340000
0091,20100309,0.067,0.067,0.061,0.062,197360000
0092,20100309,0.28,0.285,0.275,0.28,11801231
0093,20100309,1.21,1.21,1.18,1.21,370000
0094,20100309,2.19,2.19,2.15,2.19,14625
0095,20100309,0.29,0.29,0.29,0.29,4000
0096,20100309,0.00,0.00,0.00,0.00,0
0097,20100309,0.60,0.62,0.60,0.61,6207000
0098,20100309,1.66,1.68,1.66,1.68,45000
0099,20100309,1.05,1.05,1.01,1.03,181000
0100,20100309,4.25,4.40,4.25,4.30,1557000
0101,20100309,31.45,31.65,30.90,31.60,4674288
0102,20100309,1.50,1.53,1.50,1.50,62000
0103,20100309,0.97,0.97,0.94,0.95,698000
0104,20100309,0.63,0.63,0.63,0.63,0
0105,20100309,16.20,16.20,16.20,16.20,12000
0106,20100309,0.40,0.445,0.40,0.405,18211200
0107,20100309,4.51,4.53,4.46,4.51,2158462
0108,20100309,3.10,3.10,3.10,3.12,7950
0109,20100309,1.16,1.17,1.15,1.17,680046
0110,20100309,0.57,0.58,0.53,0.53,1498000
0111,20100309,1.95,1.95,1.93,1.94,316000
0112,20100309,1.73,1.75,1.72,1.75,36000
0113,20100309,4.20,4.20,4.19,4.19,28500
0114,20100309,1.10,1.10,1.10,1.10,105000
0115,20100309,0.12,0.12,0.12,0.12,0
0116,20100309,8.92,8.99,8.86,8.87,192000
0117,20100309,0.82,0.82,0.82,0.82,0
0118,20100309,0.79,0.82,0.78,0.78,1151000
0119,20100309,9.60,9.88,9.49,9.70,10850667
0120,20100309,1.26,1.27,1.20,1.22,5400000
0121,20100309,0.27,0.27,0.26,0.265,6740000
0122,20100309,0.64,0.64,0.58,0.60,5368000
0123,20100309,2.11,2.16,2.10,2.14,45240000
0124,20100309,1.61,1.61,1.59,1.59,226000
0125,20100309,3.40,3.40,3.40,3.40,24000
0126,20100309,1.13,1.14,1.11,1.14,386000
0127,20100309,12.96,13.10,12.70,13.02,783500
0128,20100309,0.88,1.13,0.88,1.13,374598016
0129,20100309,1.34,1.34,1.34,1.34,687617
0130,20100309,0.99,0.99,0.98,0.98,100000
0131,20100309,2.60,2.64,2.59,2.61,350059
0132,20100309,0.228,0.228,0.228,0.228,198500
0133,20100309,17.00,17.00,16.96,17.00,58000
0135,20100309,9.79,9.79,9.60,9.67,7465784
0136,20100309,1.11,1.13,1.01,1.03,4384000
0137,20100309,3.02,3.03,2.90,2.95,2660000
0138,20100309,1.08,1.08,1.03,1.03,26172
0139,20100309,0.134,0.136,0.132,0.135,480000
0140,20100309,0.00,0.00,0.00,0.00,0
0141,20100309,1.18,1.18,1.18,1.18,70000
0142,20100309,4.42,4.48,4.40,4.44,3990008
0143,20100309,0.063,0.063,0.056,0.056,3230000
0144,20100309,30.00,30.25,29.90,30.00,3029998
0145,20100309,0.265,0.265,0.255,0.26,5210000
0146,20100309,1.88,1.88,1.88,1.88,0
0147,20100309,0.90,0.90,0.88,0.90,190000
0148,20100309,34.20,34.35,33.80,33.95,1067344
0149,20100309,0.12,0.124,0.113,0.119,149920000
0151,20100309,5.44,5.97,5.38,5.93,46932276
0152,20100309,0.61,0.62,0.60,0.61,53154500
0154,20100309,2.10,2.10,2.04,2.09,624000
0155,20100309,0.197,0.199,0.193,0.197,54642000
0156,20100309,0.244,0.247,0.243,0.243,4982000
0157,20100309,1.46,1.46,1.45,1.45,410000
0158,20100309,78.00,78.00,78.00,78.00,500
0159,20100309,1.25,1.34,1.25,1.28,238000
0160,20100309,2.69,2.70,2.62,2.70,136000
0161,20100309,2.94,2.96,2.84,2.85,1326000
0162,20100309,0.285,0.295,0.285,0.295,1680000
0163,20100309,1.65,1.65,1.60,1.61,346000
0164,20100309,0.198,0.199,0.193,0.193,8400000
0165,20100309,19.50,19.76,19.40,19.64,3649000
0166,20100309,0.32,0.335,0.32,0.33,130746000
0167,20100309,0.255,0.27,0.255,0.27,9246000
0168,20100309,40.65,40.65,39.30,39.90,1613650
0169,20100309,0.405,0.41,0.40,0.40,132000
0170,20100309,4.90,4.90,4.90,4.90,0
0171,20100309,3.17,3.19,3.12,3.13,7240000
0172,20100309,0.59,0.59,0.57,0.58,2985000
0173,20100309,2.72,2.76,2.69,2.76,2333636
0174,20100309,0.85,0.85,0.85,0.85,340000
0175,20100309,4.03,4.04,3.93,4.01,35626000
0176,20100309,0.385,0.40,0.38,0.40,256000
0177,20100309,7.26,7.34,7.13,7.17,6850094
0178,20100309,5.86,6.02,5.86,5.99,4499700
0179,20100309,4.02,4.34,4.00,4.32,23450100
0180,20100309,0.39,0.39,0.39,0.395,4000
0181,20100309,0.69,0.69,0.69,0.69,0
0182,20100309,0.90,0.90,0.87,0.90,45169152
0183,20100309,0.00,0.00,0.00,0.00,0
0184,20100309,4.10,4.12,4.10,4.12,20000
0185,20100309,0.165,0.165,0.16,0.165,1333402
0186,20100309,0.65,0.83,0.65,0.73,50000
0187,20100309,2.87,2.87,2.75,2.78,256000
0188,20100309,0.235,0.236,0.232,0.235,460000
0189,20100309,1.26,1.26,1.24,1.25,2568000
0190,20100309,0.61,0.62,0.61,0.61,6008398
0191,20100309,0.55,0.57,0.55,0.57,31000
0192,20100309,0.01,0.01,0.01,0.01,0
0193,20100309,0.056,0.057,0.055,0.056,28070000
0194,20100309,7.40,7.40,7.40,7.40,10200
0195,20100309,14.54,14.54,14.54,14.54,0
0196,20100309,1.25,1.27,1.20,1.21,6839000
0197,20100309,0.78,0.78,0.76,0.77,6807000
0198,20100309,0.31,0.32,0.31,0.32,7864050
0199,20100309,1.21,1.30,1.20,1.30,422792
0200,20100309,3.48,3.48,3.40,3.46,3738000
0201,20100309,0.165,0.178,0.162,0.174,16304053
0202,20100309,0.102,0.106,0.099,0.099,272560000
0203,20100309,4.40,4.46,4.34,4.39,15072139
0204,20100309,1.77,1.80,1.77,1.80,90000
0205,20100309,0.183,0.198,0.183,0.191,956000
0207,20100309,0.69,0.69,0.69,0.69,18000
0208,20100309,1.56,1.59,1.55,1.57,6807500
0209,20100309,1.07,1.08,1.02,1.04,16840000
0210,20100309,6.74,6.88,6.67,6.80,5360565
0211,20100309,0.013,0.013,0.013,0.013,0
0212,20100309,12.50,12.50,12.50,12.50,0
0213,20100309,0.51,0.52,0.51,0.52,307340
0214,20100309,1.28,1.29,1.28,1.29,126709
0215,20100309,1.35,1.36,1.32,1.34,4744886
0216,20100309,1.13,1.16,1.12,1.16,24000
0217,20100309,0.70,0.72,0.70,0.72,7102000
0218,20100309,4.10,4.13,4.06,4.10,790000
0219,20100309,0.78,0.80,0.78,0.80,144000
0220,20100309,4.92,4.93,4.83,4.88,3228600
0221,20100309,0.245,0.245,0.233,0.233,10288000
0222,20100309,3.60,3.60,3.56,3.56,174000
0223,20100309,0.435,0.435,0.435,0.435,0
0224,20100309,0.62,0.62,0.62,0.62,0
0225,20100309,6.70,7.00,6.70,7.00,38000
0226,20100309,2.65,2.68,2.64,2.66,532000
0227,20100309,1.67,1.68,1.63,1.65,8664000
0228,20100309,0.66,0.67,0.64,0.65,182002000
0229,20100309,0.85,0.86,0.85,0.86,42000
0230,20100309,1.85,1.97,1.83,1.94,16941500
0231,20100309,0.255,0.265,0.25,0.265,11445000
0232,20100309,0.495,0.53,0.495,0.52,75736000
0233,20100309,1.24,1.27,1.23,1.25,14410000
0234,20100309,0.133,0.138,0.133,0.138,17412800
0235,20100309,0.61,0.65,0.59,0.62,212690000
0236,20100309,1.30,1.30,1.30,1.30,50000
0237,20100309,4.24,4.24,4.24,4.24,0
0239,20100309,1.70,1.73,1.70,1.70,60000
0240,20100309,0.248,0.28,0.245,0.265,22741124
0241,20100309,1.68,1.74,1.66,1.70,17128000
0242,20100309,4.68,4.71,4.57,4.59,3916600
0243,20100309,0.48,0.485,0.475,0.485,2146000
0244,20100309,0.32,0.32,0.305,0.31,943000
0245,20100309,0.182,0.184,0.18,0.182,8960000
0246,20100309,10.70,10.72,10.50,10.60,5554500
0247,20100309,28.60,28.60,28.60,28.60,0
0248,20100309,0.237,0.237,0.237,0.237,0
0250,20100309,0.05,0.051,0.049,0.051,4930000
0251,20100309,3.86,3.86,3.75,3.80,24000
0252,20100309,2.06,2.06,2.06,2.06,0
0253,20100309,0.86,0.86,0.86,0.86,200000
0254,20100309,0.185,0.189,0.184,0.185,755000
0255,20100309,3.59,3.60,3.55,3.60,217000
0256,20100309,0.75,0.76,0.74,0.76,5020000
0257,20100309,4.20,4.22,4.13,4.16,5457000
0258,20100309,3.43,3.48,3.40,3.48,646000
0259,20100309,0.60,0.60,0.60,0.60,0
0260,20100309,0.44,0.47,0.425,0.445,88340000
0261,20100309,0.018,0.018,0.017,0.018,18323000
0262,20100309,0.55,0.55,0.52,0.53,600000
0263,20100309,0.229,0.23,0.208,0.213,48920000
0264,20100309,0.55,0.55,0.55,0.55,0
0265,20100309,0.65,0.65,0.65,0.68,115000
0266,20100309,6.50,6.50,6.50,6.50,3600
0267,20100309,17.90,17.94,17.60,17.66,7986417
0268,20100309,2.63,2.63,2.40,2.40,6508000
0269,20100309,0.144,0.144,0.14,0.141,12600000
0270,20100309,4.06,4.09,4.04,4.08,1611180
0271,20100309,0.71,0.80,0.70,0.79,35792000
0272,20100309,3.98,4.12,3.97,4.06,27898612
0273,20100309,0.45,0.47,0.40,0.415,63895684
0274,20100309,0.35,0.355,0.345,0.355,9604000
0275,20100309,0.57,0.57,0.56,0.56,1120717
0276,20100309,3.73,3.80,3.73,3.76,3714525
0277,20100309,3.30,3.30,3.30,3.30,0
0278,20100309,2.58,2.58,2.58,2.58,0
0279,20100309,0.53,0.53,0.52,0.53,3233662
0280,20100309,0.83,0.84,0.82,0.83,202000
0281,20100309,0.395,0.405,0.38,0.385,2755200
0282,20100309,1.12,1.13,1.10,1.13,506000
0283,20100309,3.41,3.43,3.41,3.42,40000
0285,20100309,6.75,6.80,6.72,6.76,2897500
0286,20100309,0.325,0.34,0.32,0.33,11282083
0287,20100309,3.85,3.85,3.85,3.85,0
0288,20100309,1.08,1.08,1.01,1.03,1110000
0289,20100309,10.40,10.52,10.40,10.52,34000
0290,20100309,0.49,0.49,0.485,0.49,1154000
0291,20100309,29.00,29.15,28.85,28.95,4067146
0292,20100309,0.50,0.50,0.495,0.50,659463
0293,20100309,14.44,14.68,14.40,14.52,1732864
0294,20100309,1.48,1.48,1.48,1.48,20000
0295,20100309,0.83,0.86,0.81,0.84,3262700
0296,20100309,1.16,1.16,1.15,1.16,130000
0297,20100309,4.97,4.97,4.85,4.89,8778000
0298,20100309,0.59,0.59,0.58,0.59,591271
0299,20100309,1.09,1.11,1.08,1.09,2436000
0300,20100309,6.75,6.75,6.59,6.67,561000
0302,20100309,66.00,67.50,65.95,67.45,791500
0303,20100309,80.00,80.00,79.05,79.30,266209
0304,20100309,1.50,1.50,1.50,1.50,0
0305,20100309,0.99,0.99,0.99,0.99,590000
0306,20100309,1.29,1.29,1.24,1.27,12000
0307,20100309,0.111,0.118,0.11,0.116,1024000
0308,20100309,2.20,2.24,2.17,2.19,20527000
0309,20100309,0.83,0.84,0.73,0.75,30155000
0310,20100309,2.46,2.50,2.40,2.42,2280000
0311,20100309,0.90,0.90,0.87,0.87,576000
0313,20100309,0.38,0.39,0.375,0.385,8678000
0315,20100309,7.12,7.16,7.05,7.14,187500
0316,20100309,61.35,61.75,60.70,61.35,2478332
0317,20100309,13.36,13.36,13.20,13.26,344000
0318,20100309,0.20,0.202,0.195,0.199,15730000
0319,20100309,2.14,2.17,2.01,2.15,376000
0320,20100309,0.73,0.73,0.73,0.73,14000
0321,20100309,7.70,7.94,7.30,7.80,7122030
0322,20100309,19.72,20.20,19.50,20.10,4381200
0323,20100309,4.90,4.93,4.83,4.85,20454000
0326,20100309,0.158,0.158,0.153,0.155,16275000
0328,20100309,2.82,2.84,2.82,2.84,30000
0329,20100309,0.225,0.226,0.22,0.22,12430000
0330,20100309,57.10,57.75,56.20,56.55,4742901
0331,20100309,2.62,2.67,2.57,2.58,20558000
0332,20100309,0.175,0.176,0.173,0.173,5956000
0333,20100309,0.61,0.62,0.59,0.62,1384000
0334,20100309,0.42,0.45,0.41,0.435,28432000
0335,20100309,1.00,1.02,0.99,1.00,52000
0336,20100309,8.80,8.85,8.53,8.82,9749427
0337,20100309,4.76,4.82,4.58,4.63,3868000
0338,20100309,3.02,3.13,3.01,3.07,42548000
0339,20100309,0.475,0.475,0.475,0.475,60000
0340,20100309,0.255,0.255,0.25,0.25,14466000
0341,20100309,17.80,18.14,17.80,18.14,658000
0342,20100309,1.02,1.05,1.01,1.02,5607400
0343,20100309,0.495,0.51,0.495,0.51,488000
0345,20100309,5.39,5.48,5.35,5.40,708000
0346,20100309,0.78,0.79,0.76,0.78,42550000
0347,20100309,14.96,14.98,14.64,14.74,10563651
0348,20100309,0.395,0.415,0.39,0.41,17574000
0349,20100309,17.02,17.18,17.02,17.08,365571
0350,20100309,2.33,2.39,2.32,2.39,598000
0351,20100309,0.163,0.167,0.163,0.165,90996000
0352,20100309,0.48,0.48,0.48,0.48,16000
0353,20100309,0.17,0.183,0.17,0.178,238222000
0355,20100309,0.59,0.60,0.57,0.59,8989135
0356,20100309,0.48,0.48,0.48,0.48,0
0357,20100309,9.27,9.27,8.73,8.98,457200
0358,20100309,16.80,17.10,16.70,16.78,15102575
0359,20100309,1.11,1.11,1.10,1.11,344000
0360,20100309,1.85,1.88,1.83,1.88,317200
0361,20100309,0.415,0.42,0.415,0.42,170000
0362,20100309,0.215,0.216,0.211,0.214,31250000
0363,20100309,36.40,36.45,35.85,35.95,2381838
0364,20100309,0.61,0.64,0.60,0.63,37355680
0365,20100309,0.30,0.30,0.30,0.30,0
0366,20100309,3.46,3.46,3.45,3.45,60000
0367,20100309,0.83,0.83,0.82,0.83,484459
0368,20100309,4.02,4.03,3.96,4.00,3354319
0369,20100309,2.32,2.32,2.30,2.30,136000
0370,20100309,0.33,0.33,0.27,0.28,104970000
0371,20100309,2.72,2.72,2.65,2.67,4243071
0372,20100309,0.51,0.51,0.495,0.50,1361946
0373,20100309,19.94,19.94,19.94,19.94,0
0374,20100309,2.65,2.65,2.65,2.65,0
0375,20100309,7.29,7.29,7.10,7.16,152000
0376,20100309,0.10,0.10,0.10,0.10,0
0377,20100309,0.76,0.76,0.76,0.76,0
0378,20100309,1.90,1.90,1.85,1.85,50000
0379,20100309,0.41,0.41,0.40,0.40,5430000
0380,20100309,0.061,0.064,0.061,0.063,7340000
0381,20100309,0.30,0.30,0.30,0.30,0
0382,20100309,0.42,0.42,0.41,0.42,5290000
0383,20100309,1.19,1.22,1.19,1.22,101200
0384,20100309,4.40,4.40,4.35,4.38,6184000
0385,20100309,0.425,0.425,0.41,0.41,320040
0386,20100309,6.18,6.24,6.15,6.21,108238672
0387,20100309,0.57,0.57,0.57,0.60,100000
0388,20100309,133.00,134.70,133.00,134.20,5277248
0389,20100309,1.82,1.82,1.79,1.80,5036000
0390,20100309,5.76,5.82,5.71,5.79,8725798
0391,20100309,0.226,0.239,0.226,0.239,62909500
0392,20100309,51.60,52.15,50.10,50.20,2153120
0393,20100309,2.83,2.90,2.70,2.82,4149300
0395,20100309,0.445,0.445,0.43,0.445,5624000
0396,20100309,1.56,1.59,1.56,1.59,20000
0397,20100309,0.495,0.51,0.48,0.485,30035200
0398,20100309,1.68,1.68,1.68,1.68,432000
0399,20100309,0.49,0.49,0.48,0.485,9872000
0402,20100309,0.57,0.58,0.57,0.57,126000
0403,20100309,0.54,0.55,0.53,0.55,1112000
0404,20100309,1.13,1.13,1.09,1.10,1148000
0405,20100309,3.06,3.08,3.05,3.07,1035150
0406,20100309,1.22,1.22,1.21,1.22,200000
0408,20100309,6.26,6.38,6.26,6.35,448000
0409,20100309,0.00,0.00,0.00,0.00,0
0410,20100309,4.02,4.11,3.98,4.09,6329700
0411,20100309,6.65,6.78,6.65,6.77,7000
0412,20100309,0.248,0.265,0.248,0.26,54732072
0413,20100309,0.57,0.57,0.53,0.57,328000
0416,20100309,0.00,0.00,0.00,0.00,0
0417,20100309,2.28,2.30,2.25,2.25,274000
0418,20100309,0.60,0.62,0.60,0.61,2160000
0419,20100309,0.057,0.057,0.054,0.055,207942496
0420,20100309,1.30,1.30,1.27,1.28,3674000
0422,20100309,1.44,1.44,1.40,1.41,283100
0423,20100309,2.10,2.10,2.02,2.04,136000
0425,20100309,12.10,12.14,12.00,12.10,822091
0426,20100309,0.42,0.42,0.40,0.42,1902000
0428,20100309,3.25,3.25,3.25,3.25,0
0430,20100309,0.125,0.127,0.124,0.127,760000
0431,20100309,0.395,0.40,0.395,0.40,188000
0432,20100309,2.39,2.47,2.39,2.43,1552060
0433,20100309,0.435,0.455,0.43,0.455,31420000
0435,20100309,1.90,1.90,1.89,1.89,960000
0438,20100309,0.84,0.86,0.84,0.85,5132000
0439,20100309,0.025,0.025,0.025,0.025,0
0440,20100309,37.25,37.55,37.00,37.50,293200
0444,20100309,0.74,0.77,0.74,0.76,66000
0448,20100309,0.54,0.54,0.54,0.54,0
0449,20100309,5.56,5.68,5.50,5.52,2173000
0450,20100309,2.34,2.39,2.34,2.38,146000
0451,20100309,1.99,1.99,1.99,1.99,0
0455,20100309,0.79,0.81,0.78,0.80,774000
0456,20100309,0.265,0.265,0.265,0.265,0
0457,20100309,0.00,0.00,0.00,0.00,0
0458,20100309,1.55,1.55,1.55,1.59,6000
0462,20100309,1.62,1.62,1.62,1.62,0
0464,20100309,0.46,0.465,0.46,0.465,104000
0465,20100309,1.75,1.75,1.73,1.75,150000
0467,20100309,0.52,0.52,0.51,0.51,3374000
0469,20100309,0.26,0.26,0.255,0.255,348000
0471,20100309,0.122,0.123,0.119,0.122,9457500
0472,20100309,0.62,0.63,0.62,0.62,900000
0474,20100309,1.28,1.29,1.23,1.28,19554000
0475,20100309,0.55,0.55,0.53,0.54,178000
0476,20100309,0.39,0.39,0.375,0.38,950230
0477,20100309,1.20,1.22,1.20,1.22,72000
0479,20100309,0.025,0.025,0.025,0.025,0
0480,20100309,3.18,3.22,3.11,3.18,582400
0482,20100309,2.12,2.22,2.12,2.19,390000
0483,20100309,1.38,1.38,1.27,1.31,2082000
0485,20100309,0.30,0.30,0.30,0.30,850000
0486,20100309,8.40,8.60,8.38,8.52,6929289
0487,20100309,0.335,0.34,0.33,0.335,468000
0488,20100309,0.127,0.127,0.124,0.125,12694000
0489,20100309,11.92,12.00,11.82,11.88,12619437
0491,20100309,0.54,0.58,0.54,0.56,2675614
0493,20100309,2.71,2.71,2.64,2.65,94579400
0494,20100309,40.30,40.40,39.65,39.80,7344628
0495,20100309,0.28,0.28,0.28,0.28,80000
0496,20100309,3.69,3.77,3.65,3.73,411000
0497,20100309,0.212,0.212,0.209,0.21,12964379
0498,20100309,0.375,0.385,0.375,0.38,3488000
0499,20100309,1.35,1.40,1.32,1.38,696000
0500,20100309,0.82,0.84,0.81,0.83,4797129
0501,20100309,0.00,0.00,0.00,0.00,0
0502,20100309,0.58,0.58,0.58,0.58,0
0504,20100309,0.102,0.106,0.102,0.103,608388
0505,20100309,1.18,1.18,1.13,1.13,1390000
0506,20100309,6.65,6.71,6.61,6.68,2385800
0508,20100309,4.60,4.60,4.40,4.50,408000
0509,20100309,0.39,0.40,0.38,0.38,7022000
0511,20100309,37.80,37.90,37.50,37.60,559000
0512,20100309,0.74,0.74,0.74,0.74,382000
0513,20100309,3.73,3.74,3.68,3.68,826600
0515,20100309,1.68,1.68,1.62,1.64,1506000
0516,20100309,0.20,0.205,0.195,0.203,98000
0517,20100309,3.81,3.85,3.79,3.84,7758388
0518,20100309,1.61,1.61,1.61,1.61,0
0519,20100309,0.285,0.285,0.285,0.285,60000
0521,20100309,0.59,0.61,0.59,0.60,15686021
0522,20100309,75.00,76.00,74.50,74.55,481634
0524,20100309,0.425,0.45,0.42,0.45,170941
0525,20100309,3.15,3.15,3.13,3.14,6663164
0526,20100309,0.29,0.30,0.29,0.295,436000
0527,20100309,1.49,1.50,1.41,1.46,2600000
0528,20100309,0.54,0.55,0.52,0.55,66000
0529,20100309,1.45,1.45,1.45,1.45,0
0530,20100309,0.99,1.02,0.98,0.99,6190750
0531,20100309,1.27,1.34,1.27,1.30,3221000
0532,20100309,0.72,0.72,0.72,0.72,0
0533,20100309,2.40,2.42,2.40,2.42,202000
0535,20100309,0.237,0.243,0.237,0.238,1698000
0536,20100309,0.92,0.92,0.91,0.91,70000
0538,20100309,7.01,7.34,7.01,7.24,1735200
0539,20100309,2.02,2.02,1.99,2.01,837155
0542,20100309,0.085,0.09,0.08,0.085,4698000
0543,20100309,2.06,2.20,2.06,2.14,3450000
0544,20100309,0.165,0.17,0.163,0.167,1552000
0546,20100309,5.85,5.99,5.82,5.86,3810000
0547,20100309,0.19,0.19,0.188,0.188,1430000
0548,20100309,4.17,4.27,4.17,4.25,1636437
0549,20100309,0.82,0.84,0.81,0.84,148000
0550,20100309,1.40,1.40,1.40,1.40,0
0551,20100309,24.00,24.00,23.35,23.65,3123818
0552,20100309,4.03,4.04,4.00,4.03,9365000
0553,20100309,2.23,2.25,2.21,2.24,468000
0554,20100309,0.465,0.48,0.465,0.475,2140000
0555,20100309,1.03,1.04,1.01,1.02,7500000
0556,20100309,1.61,1.62,1.60,1.60,584000
0557,20100309,0.82,0.86,0.82,0.83,296000
0558,20100309,1.78,1.80,1.75,1.80,617500
0559,20100309,0.199,0.202,0.192,0.195,7248000
0560,20100309,1.81,1.91,1.80,1.91,5217000
0563,20100309,4.95,4.95,4.95,4.95,0
0565,20100309,0.27,0.28,0.27,0.27,1320000
0566,20100309,0.82,0.83,0.79,0.80,85684000
0567,20100309,0.56,0.58,0.56,0.58,1086000
0568,20100309,9.60,9.60,9.32,9.38,90011
0569,20100309,5.47,5.60,5.42,5.60,585000
0570,20100309,1.06,1.22,1.05,1.22,17098000
0571,20100309,1.05,1.05,1.03,1.05,698000
0572,20100309,0.29,0.29,0.29,0.29,0
0573,20100309,3.15,3.15,3.11,3.12,191000
0575,20100309,0.243,0.245,0.24,0.241,7010000
0576,20100309,7.00,7.00,6.92,6.95,5285116
0577,20100309,0.59,0.59,0.59,0.60,4800
0578,20100309,0.36,0.405,0.34,0.35,104793000
0581,20100309,2.87,2.91,2.84,2.90,22000
0582,20100309,2.30,2.30,2.30,2.30,10000
0583,20100309,1.53,1.53,1.50,1.51,80000
0585,20100309,0.119,0.12,0.117,0.118,42076540
0586,20100309,0.00,0.00,0.00,0.00,0
0587,20100309,2.65,2.65,2.59,2.61,1568000
0588,20100309,2.49,2.54,2.41,2.53,5125768
0589,20100309,19.22,19.98,19.06,19.58,2283500
0590,20100309,7.08,7.26,7.08,7.26,794000
0591,20100309,5.48,5.48,5.36,5.44,1255000
0592,20100309,0.50,0.50,0.485,0.485,420000
0593,20100309,3.78,3.78,3.78,3.78,20000
0595,20100309,0.99,1.04,0.99,1.01,7003600
0597,20100309,0.365,0.37,0.36,0.36,12302200
0598,20100309,2.25,2.31,2.25,2.30,2919000
0599,20100309,0.91,0.91,0.91,0.91,0
0600,20100309,0.237,0.242,0.237,0.238,2490000
0601,20100309,0.26,0.26,0.255,0.255,140000
0602,20100309,0.45,0.45,0.44,0.445,362500
0603,20100309,1.31,1.37,1.28,1.33,146867392
0604,20100309,2.95,3.02,2.94,3.01,37426600
0605,20100309,0.405,0.405,0.405,0.405,200000
0606,20100309,10.70,10.88,10.64,10.82,13228256
0607,20100309,0.48,0.48,0.48,0.48,0
0608,20100309,1.98,1.99,1.98,2.02,34000
0609,20100309,0.70,0.71,0.70,0.70,468000
0610,20100309,1.76,1.76,1.76,1.76,40000
0611,20100309,2.10,2.12,2.00,2.07,1794000
0612,20100309,0.167,0.18,0.151,0.166,4112000
0613,20100309,0.089,0.089,0.088,0.089,2494000
0616,20100309,0.39,0.39,0.375,0.375,427600
0617,20100309,2.89,2.92,2.88,2.91,472027
0618,20100309,0.49,0.49,0.48,0.49,972000
0619,20100309,0.125,0.127,0.125,0.127,650000
0620,20100309,0.036,0.037,0.035,0.037,18880000
0621,20100309,0.28,0.35,0.28,0.315,240391808
0622,20100309,0.186,0.194,0.186,0.191,18909816
0623,20100309,2.05,2.05,2.02,2.03,795000
0625,20100309,4.20,4.20,4.19,4.20,1915376
0626,20100309,4.03,4.05,4.02,4.05,76000
0627,20100309,0.014,0.014,0.014,0.014,0
0628,20100309,0.198,0.203,0.198,0.203,4907345
0629,20100309,1.38,1.38,1.30,1.31,3620980
0630,20100309,0.77,0.77,0.74,0.74,9322000
0631,20100309,8.98,9.00,8.73,8.89,1288600
0632,20100309,1.68,1.69,1.60,1.67,2853000
0633,20100309,1.64,1.64,1.59,1.59,850000
0635,20100309,2.60,2.60,2.56,2.60,102000
0636,20100309,3.45,3.48,3.42,3.47,1040000
0637,20100309,1.10,1.12,1.10,1.12,1026000
0638,20100309,2.65,2.65,2.65,2.65,20000
0639,20100309,6.72,6.79,6.57,6.60,27970474
0641,20100309,3.12,3.20,3.10,3.20,114000
0643,20100309,0.42,0.435,0.42,0.42,194000
0645,20100309,0.88,0.91,0.86,0.88,688000
0646,20100309,0.79,0.79,0.79,0.79,0
0647,20100309,0.195,0.197,0.194,0.197,2280000
0648,20100309,0.063,0.067,0.062,0.066,200104000
0650,20100309,0.67,0.67,0.67,0.67,0
0651,20100309,0.34,0.40,0.34,0.37,62792400
0653,20100309,8.07,8.09,8.04,8.06,274000
0655,20100309,0.77,0.78,0.77,0.78,382428
0656,20100309,5.79,5.81,5.76,5.80,2251000
0657,20100309,0.44,0.45,0.43,0.45,1082000
0658,20100309,17.26,17.54,17.12,17.38,4192891
0659,20100309,14.20,14.36,14.00,14.34,860146
0660,20100309,0.154,0.156,0.15,0.151,4477170
0661,20100309,0.61,0.62,0.59,0.60,31594500
0662,20100309,2.98,3.01,2.98,3.01,618000
0663,20100309,0.185,0.188,0.176,0.177,97580000
0665,20100309,7.03,7.05,6.81,6.90,1744052
0666,20100309,0.199,0.199,0.199,0.196,140000
0667,20100309,2.13,2.15,2.08,2.10,1738000
0668,20100309,2.23,2.26,1.97,2.00,3462000
0669,20100309,6.41,6.57,6.38,6.40,11476800
0670,20100309,3.25,3.26,3.15,3.16,14018000
0672,20100309,2.45,2.52,2.45,2.49,299000
0673,20100309,0.39,0.395,0.365,0.37,7166710
0674,20100309,0.20,0.208,0.20,0.208,868000
0675,20100309,0.35,0.35,0.35,0.35,0
0676,20100309,1.35,1.35,1.35,1.35,40000
0677,20100309,0.475,0.475,0.47,0.47,310000
0678,20100309,1.48,1.48,1.46,1.46,324000
0679,20100309,0.45,0.475,0.445,0.445,240000
0680,20100309,0.091,0.093,0.089,0.09,14950000
0681,20100309,0.34,0.345,0.33,0.34,12304000
0682,20100309,9.45,9.45,9.12,9.30,6801740
0683,20100309,39.50,39.70,39.00,39.50,872100
0684,20100309,2.41,2.48,2.41,2.48,226000
0685,20100309,1.37,1.38,1.35,1.35,347000
0686,20100309,0.56,0.57,0.54,0.56,194000
0687,20100309,1.18,1.19,1.13,1.13,120000
0688,20100309,17.00,17.48,16.94,17.46,52228112
0689,20100309,0.17,0.185,0.17,0.181,154430304
0690,20100309,0.435,0.435,0.42,0.425,4165200
0691,20100309,4.85,4.90,4.79,4.83,4650000
0692,20100309,0.92,0.95,0.79,0.81,43874000
0693,20100309,1.43,1.43,1.43,1.43,102000
0694,20100309,4.35,4.49,4.35,4.47,10826000
0696,20100309,6.25,6.53,6.25,6.50,1596000
0697,20100309,1.76,1.78,1.76,1.77,18752000
0698,20100309,0.32,0.335,0.315,0.315,8860000
0700,20100309,159.50,160.80,157.20,159.70,2975503
0701,20100309,0.201,0.204,0.198,0.199,972000
0702,20100309,0.239,0.247,0.239,0.243,3830000
0703,20100309,0.46,0.50,0.455,0.495,276000
0704,20100309,0.61,0.62,0.60,0.62,8148000
0705,20100309,0.40,0.40,0.38,0.395,11564000
0706,20100309,0.85,0.87,0.83,0.84,13820000
0707,20100309,0.445,0.445,0.445,0.445,0
0708,20100309,0.485,0.485,0.47,0.48,285000
0709,20100309,2.44,2.50,2.41,2.50,1284000
0710,20100309,2.40,2.46,2.40,2.42,204000
0711,20100309,0.65,0.65,0.64,0.64,1838000
0712,20100309,2.18,2.19,2.13,2.14,3296000
0713,20100309,0.38,0.38,0.38,0.38,0
0715,20100309,1.00,1.04,0.99,1.00,17527200
0716,20100309,1.38,1.38,1.34,1.37,6364000
0717,20100309,0.51,0.51,0.50,0.51,2688000
0718,20100309,0.47,0.47,0.43,0.445,6320000
0719,20100309,3.25,3.27,3.24,3.27,330000
0720,20100309,0.222,0.222,0.208,0.212,9000000
0721,20100309,0.165,0.165,0.162,0.162,500000
0722,20100309,0.00,0.00,0.00,0.00,0
0723,20100309,0.88,0.89,0.87,0.89,22756650
0724,20100309,0.65,0.66,0.62,0.63,56960000
0725,20100309,0.70,0.70,0.66,0.68,838000
0726,20100309,0.64,0.64,0.61,0.63,933000
0727,20100309,0.36,0.37,0.36,0.37,110000
0728,20100309,3.58,3.60,3.52,3.56,41737580
0729,20100309,1.27,1.33,1.27,1.28,62734000
0730,20100309,0.61,0.65,0.60,0.62,41436000
0731,20100309,0.82,0.82,0.81,0.81,104000
0732,20100309,9.20,9.20,8.98,9.03,1510000
0733,20100309,2.06,2.13,2.06,2.09,546000
0735,20100309,0.69,0.69,0.66,0.68,131510000
0736,20100309,0.128,0.128,0.121,0.125,120180000
0737,20100309,5.19,5.20,5.11,5.15,349130
0738,20100309,1.77,1.84,1.77,1.83,606000
0739,20100309,2.85,2.97,2.83,2.85,1671000
0743,20100309,4.29,4.31,4.25,4.27,1338000
0745,20100309,0.142,0.157,0.141,0.148,6930000
0746,20100309,4.34,4.34,4.31,4.31,238000
0747,20100309,0.60,0.60,0.60,0.60,0
0749,20100309,0.12,0.139,0.12,0.139,348132
0750,20100309,3.94,3.98,3.91,3.96,2874000
0751,20100309,8.19,8.84,8.10,8.80,46951472
0752,20100309,1.48,1.50,1.48,1.49,1410000
0753,20100309,6.77,6.77,6.77,6.77,0
0754,20100309,11.66,11.72,11.54,11.70,1848000
0755,20100309,0.32,0.325,0.315,0.325,12955000
0756,20100309,2.44,2.53,2.44,2.45,692000
0757,20100309,1.82,1.84,1.81,1.82,2318000
0758,20100309,0.25,0.25,0.25,0.25,0
0759,20100309,0.23,0.23,0.23,0.23,0
0760,20100309,0.495,0.495,0.475,0.475,10635000
0761,20100309,0.215,0.237,0.212,0.232,117416000
0762,20100309,9.55,9.58,9.37,9.48,28771560
0763,20100309,50.00,50.25,49.50,49.85,981182
0764,20100309,0.63,0.63,0.63,0.63,17600
0765,20100309,0.78,0.80,0.76,0.78,3052000
0766,20100309,0.152,0.154,0.149,0.149,3620000
0767,20100309,0.246,0.305,0.235,0.29,29651000
0768,20100309,0.105,0.105,0.105,0.103,10000
0769,20100309,1.98,1.99,1.95,1.95,4270000
0770,20100309,1.55,1.55,1.52,1.52,19000
0771,20100309,1.89,1.96,1.89,1.96,828000
0773,20100309,7.50,7.55,7.23,7.24,3277100
0789,20100309,0.97,0.97,0.93,0.94,13777000
0794,20100309,1.45,1.53,1.40,1.44,3988000
0800,20100309,3.40,3.40,3.36,3.37,176000
0802,20100309,8.77,9.14,8.77,9.00,617024
0806,20100309,6.42,6.45,6.17,6.22,427200
0808,20100309,1.40,1.41,1.39,1.39,1037000
0809,20100309,2.08,2.11,2.05,2.06,2438000
0810,20100309,0.222,0.225,0.21,0.221,7020000
0811,20100309,3.40,3.47,3.40,3.46,1470000
0812,20100309,0.24,0.24,0.238,0.239,244000
0813,20100309,14.04,14.46,14.04,14.30,27788200
0814,20100309,7.88,7.90,7.85,7.85,34000
0817,20100309,2.63,2.67,2.61,2.67,4852600
0818,20100309,5.37,5.52,5.30,5.51,20994000
0819,20100309,3.65,3.72,3.65,3.67,2838000
0820,20100309,7.72,7.72,7.70,7.71,232500
0822,20100309,0.56,0.57,0.55,0.56,2226000
0823,20100309,19.24,19.30,19.06,19.18,6058495
0825,20100309,7.02,7.06,6.90,7.01,1265537
0826,20100309,2.79,2.79,2.75,2.79,163000
0828,20100309,2.31,2.40,2.31,2.37,2245076
0829,20100309,7.20,7.42,7.14,7.37,3677000
0832,20100309,1.84,1.89,1.81,1.85,3276000
0833,20100309,0.56,0.56,0.55,0.56,312000
0834,20100309,1.10,1.12,1.09,1.12,84000
0835,20100309,0.325,0.325,0.325,0.325,0
0836,20100309,16.28,16.32,16.12,16.24,2510840
0837,20100309,3.15,3.22,3.10,3.17,1070000
0838,20100309,1.88,1.88,1.76,1.83,356000
0840,20100309,1.07,1.07,1.03,1.03,3064000
0841,20100309,2.12,2.14,2.10,2.11,868000
0845,20100309,3.30,3.35,3.23,3.33,5499378
0846,20100309,2.30,2.30,2.24,2.26,2753000
0848,20100309,2.22,2.42,2.17,2.30,33379000
0850,20100309,1.25,1.31,1.25,1.29,135603008
0851,20100309,1.68,1.73,1.68,1.73,511000
0852,20100309,1.69,1.69,1.69,1.69,74000
0855,20100309,3.33,3.34,3.29,3.32,2063000
0856,20100309,1.96,1.96,1.91,1.95,3504000
0857,20100309,9.08,9.21,9.06,9.18,70768064
0858,20100309,1.15,1.26,1.15,1.21,84310000
0859,20100309,0.46,0.46,0.45,0.45,160000
0860,20100309,0.71,0.72,0.70,0.71,7382579
0861,20100309,13.80,14.24,13.80,14.16,2768000
0862,20100309,4.55,4.55,4.55,4.55,0
0866,20100309,2.30,2.32,2.26,2.28,884000
0868,20100309,6.71,6.71,6.54,6.56,3806000
0869,20100309,0.79,0.79,0.78,0.78,1304000
0870,20100309,0.65,0.65,0.65,0.65,0
0874,20100309,7.28,7.48,7.13,7.40,1690000
0875,20100309,0.043,0.043,0.043,0.043,0
0876,20100309,0.60,0.63,0.60,0.62,316000
0878,20100309,5.38,5.38,5.30,5.30,44000
0880,20100309,4.43,4.45,4.36,4.38,8560000
0882,20100309,5.03,5.04,4.98,5.02,856000
0883,20100309,12.60,12.70,12.52,12.60,47227792
0885,20100309,0.234,0.235,0.23,0.233,19277500
0886,20100309,2.78,2.82,2.75,2.81,9992000
0887,20100309,0.56,0.56,0.54,0.55,10330000
0888,20100309,0.79,0.79,0.78,0.78,409000
0889,20100309,1.46,1.46,1.39,1.41,422000
0891,20100309,4.48,4.48,4.43,4.44,1030000
0893,20100309,4.70,4.70,4.50,4.50,4304600
0894,20100309,2.38,2.39,2.35,2.39,164000
0896,20100309,1.09,1.09,1.09,1.09,20000
0897,20100309,0.059,0.06,0.056,0.058,510445856
0898,20100309,0.47,0.485,0.46,0.465,9946000
0899,20100309,0.21,0.215,0.206,0.213,37128104
0900,20100309,6.40,6.40,6.40,6.40,0
0901,20100309,0.069,0.069,0.069,0.069,0
0902,20100309,4.70,4.72,4.65,4.70,8774906
0903,20100309,5.19,5.20,5.18,5.20,2607190
0904,20100309,9.21,9.26,8.97,8.98,3558614
0905,20100309,0.121,0.125,0.12,0.125,400000
0906,20100309,9.07,9.11,9.03,9.10,911000
0907,20100309,0.82,0.82,0.82,0.82,0
0908,20100309,1.00,1.03,1.00,1.03,1600000
0909,20100309,0.84,0.84,0.81,0.82,4777200
0910,20100309,0.325,0.33,0.315,0.32,44752000
0912,20100309,1.13,1.20,1.13,1.18,1622000
0913,20100309,0.37,0.37,0.355,0.36,6290040
0914,20100309,50.35,51.60,50.25,51.15,4101585
0915,20100309,0.475,0.475,0.475,0.475,120000
0916,20100309,9.73,9.84,9.56,9.70,19554276
0917,20100309,2.74,2.76,2.70,2.76,10689400
0918,20100309,0.34,0.355,0.34,0.35,30000
0919,20100309,0.65,0.68,0.65,0.68,280000
0921,20100309,2.97,3.18,2.97,3.18,3523000
0922,20100309,0.435,0.44,0.435,0.44,8120000
0925,20100309,0.87,0.87,0.85,0.87,5996000
0927,20100309,1.73,1.76,1.72,1.72,626000
0928,20100309,0.40,0.40,0.40,0.40,0
0929,20100309,0.70,0.71,0.70,0.70,790000
0930,20100309,3.16,3.25,3.12,3.24,9980204
0931,20100309,0.40,0.45,0.395,0.44,102285000
0933,20100309,11.00,11.20,10.62,10.86,1386000
0934,20100309,4.02,4.55,4.02,4.54,3502000
0938,20100309,0.49,0.52,0.49,0.50,544000
0939,20100309,6.20,6.25,6.17,6.20,255610240
0941,20100309,74.40,74.80,74.00,74.05,18462408
0943,20100309,0.22,0.22,0.213,0.213,12648000
0945,20100309,150.00,150.30,148.50,149.00,104728
0946,20100309,2.15,2.16,2.13,2.15,1581000
0947,20100309,3.41,3.42,3.35,3.40,1193000
0948,20100309,1.92,1.97,1.86,1.94,16930000
0952,20100309,0.34,0.34,0.33,0.33,220000
0953,20100309,1.46,1.47,1.43,1.45,8962000
0955,20100309,26.85,27.50,26.85,27.00,7520
0959,20100309,0.167,0.167,0.161,0.162,11231000
0960,20100309,8.58,8.83,8.58,8.74,6226142
0963,20100309,2.90,2.90,2.90,2.90,0
0966,20100309,27.00,28.20,26.50,27.85,4014475
0968,20100309,4.23,4.29,4.06,4.29,521000
0969,20100309,0.91,0.92,0.90,0.91,1660000
0970,20100309,0.76,0.78,0.76,0.77,3140000
0978,20100309,0.13,0.134,0.13,0.133,2594000
0979,20100309,0.83,0.84,0.78,0.84,11428150
0980,20100309,24.40,25.20,24.40,25.00,364000
0981,20100309,0.80,0.82,0.79,0.81,119854496
0982,20100309,0.32,0.32,0.30,0.315,9160000
0983,20100309,11.24,11.38,11.24,11.34,602000
0984,20100309,13.10,13.10,13.10,13.20,66000
0985,20100309,0.405,0.405,0.405,0.405,0
0986,20100309,0.74,0.77,0.69,0.69,5720000
0987,20100309,0.77,0.78,0.75,0.78,638000
0988,20100309,1.59,1.60,1.50,1.50,7697440
0989,20100309,0.163,0.167,0.16,0.165,966000
0990,20100309,1.78,1.79,1.74,1.77,7908000
0991,20100309,3.70,3.72,3.64,3.71,19272110
0992,20100309,5.39,5.41,5.27,5.32,35137112
0993,20100309,0.365,0.37,0.365,0.37,502000
0995,20100309,5.26,5.27,5.20,5.23,1040000
0996,20100309,2.20,2.25,2.05,2.13,5167000
0997,20100309,1.23,1.23,1.23,1.23,0
0998,20100309,5.80,5.86,5.74,5.80,34264160
0999,20100309,1.45,1.47,1.44,1.44,484000
1000,20100309,5.10,5.10,5.10,5.10,500
1001,20100309,0.91,0.92,0.91,0.91,210000
1003,20100309,0.13,0.151,0.13,0.148,108000000
1004,20100309,2.84,2.86,2.45,2.49,15849680
1005,20100309,1.34,1.34,1.34,1.34,32000
1006,20100309,7.05,7.05,6.84,6.94,4264000
1008,20100309,4.69,4.69,4.65,4.70,8000
1010,20100309,0.39,0.39,0.39,0.39,0
1013,20100309,0.081,0.086,0.08,0.086,258000
1028,20100309,0.00,0.00,0.00,0.00,0
1031,20100309,0.41,0.455,0.41,0.455,35026000
1033,20100309,2.02,2.08,2.01,2.07,8768000
1036,20100309,8.80,8.90,8.80,8.82,11000
1037,20100309,0.54,0.54,0.54,0.54,0
1038,20100309,29.85,30.10,29.85,30.00,826024
1041,20100309,0.033,0.034,0.031,0.033,341806016
1043,20100309,10.08,10.18,9.87,9.93,1004000
1044,20100309,58.00,58.75,57.40,58.45,3212620
1045,20100309,2.95,2.95,2.75,2.90,243000
1046,20100309,0.089,0.091,0.089,0.091,370000
1047,20100309,0.52,0.52,0.52,0.52,0
1049,20100309,1.78,1.78,1.74,1.74,84677
1050,20100309,0.60,0.60,0.58,0.58,244000
1051,20100309,0.53,0.54,0.52,0.53,120024200
1052,20100309,3.11,3.13,3.10,3.13,1918684
1053,20100309,2.57,2.60,2.56,2.56,1463800
1055,20100309,3.28,3.31,3.06,3.19,102820000
1058,20100309,0.435,0.47,0.43,0.43,1536000
1059,20100309,0.20,0.20,0.192,0.195,1290922
1060,20100309,0.475,0.475,0.46,0.47,3735000
1062,20100309,0.365,0.38,0.36,0.365,1670000
1063,20100309,0.215,0.27,0.215,0.27,188863552
1064,20100309,0.70,0.70,0.70,0.70,0
1065,20100309,2.98,3.01,2.96,2.99,1204000
1068,20100309,24.40,25.30,24.20,25.20,7477542
1070,20100309,8.12,8.51,8.02,8.49,9907709
1071,20100309,2.18,2.19,2.16,2.18,5470000
1072,20100309,44.00,44.00,41.50,42.40,693363
1073,20100309,1.00,1.01,0.99,1.01,904000
1076,20100309,0.295,0.295,0.295,0.295,0
1080,20100309,1.72,1.78,1.71,1.78,18600500
1083,20100309,3.55,3.59,3.54,3.56,433000
1088,20100309,35.10,35.10,34.65,35.00,10445897
1093,20100309,4.23,4.25,4.18,4.20,2124000
1094,20100309,0.98,1.03,0.98,1.02,52096000
1097,20100309,1.34,1.35,1.31,1.32,251435
1098,20100309,5.91,5.94,5.89,5.94,513000
1099,20100309,33.70,34.65,33.50,34.50,4493000
1100,20100309,0.94,0.94,0.94,0.94,50600
1104,20100309,0.56,0.56,0.54,0.56,12320000
1105,20100309,0.88,0.90,0.88,0.89,1029000
1108,20100309,1.93,1.96,1.90,1.93,264000
1109,20100309,16.40,17.32,16.38,17.22,21811352
1111,20100309,14.34,14.34,14.12,14.26,228000
1114,20100309,2.07,2.08,2.00,2.02,15542000
1116,20100309,0.71,0.72,0.71,0.71,412000
1118,20100309,0.40,0.41,0.40,0.41,220000
1120,20100309,3.85,3.85,3.80,3.80,28000
1122,20100309,1.90,1.91,1.87,1.89,2210000
1123,20100309,0.55,0.58,0.55,0.58,136000
1124,20100309,0.57,0.59,0.57,0.59,7612000
1125,20100309,0.265,0.275,0.26,0.27,7632413
1126,20100309,0.46,0.46,0.455,0.46,40000
1128,20100309,10.34,10.50,10.04,10.18,11367675
1129,20100309,0.229,0.239,0.229,0.235,11380000
1130,20100309,0.092,0.092,0.089,0.091,34040000
1131,20100309,1.28,1.35,1.28,1.29,2905000
1132,20100309,1.03,1.04,1.01,1.04,6645000
1133,20100309,6.65,6.65,6.53,6.59,6626200
1135,20100309,11.20,11.20,11.20,11.20,0
1136,20100309,3.39,3.39,3.25,3.30,233635
1137,20100309,5.10,5.20,5.05,5.19,4613683
1138,20100309,14.14,14.20,13.96,14.14,7313498
1139,20100309,0.149,0.149,0.149,0.149,0
1140,20100309,1.54,1.54,1.54,1.54,0
1141,20100309,1.14,1.14,1.14,1.14,0
1142,20100309,0.021,0.021,0.02,0.021,244240000
1149,20100309,0.60,0.63,0.60,0.62,4504000
1155,20100309,2.38,2.40,2.33,2.37,1203000
1159,20100309,0.214,0.214,0.214,0.214,600000
1160,20100309,0.40,0.40,0.40,0.40,0
1161,20100309,3.95,3.95,3.80,3.89,5886000
1163,20100309,0.92,0.92,0.89,0.89,8862000
1164,20100309,0.18,0.185,0.18,0.182,2450000
1166,20100309,0.109,0.113,0.108,0.109,10290000
1168,20100309,1.32,1.33,1.30,1.32,3940000
1169,20100309,4.50,4.69,4.43,4.68,8893856
1170,20100309,1.06,1.06,1.04,1.06,40000
1171,20100309,17.38,17.38,16.94,17.20,10195953
1172,20100309,0.28,0.28,0.265,0.27,2072000
1173,20100309,0.173,0.176,0.172,0.172,400000
1174,20100309,1.46,1.49,1.45,1.49,1200000
1175,20100309,7.60,7.60,7.60,7.60,0
1176,20100309,1.94,1.95,1.92,1.92,3286000
1177,20100309,2.88,2.88,2.83,2.86,7360000
1179,20100309,0.00,0.00,0.00,0.00,0
1180,20100309,0.241,0.248,0.238,0.238,871000
1182,20100309,0.134,0.137,0.126,0.129,29220000
1184,20100309,1.42,1.42,1.42,1.42,2000
1185,20100309,0.96,1.02,0.96,0.99,53180720
1186,20100309,9.55,9.58,9.48,9.53,16309347
1187,20100309,1.70,1.70,1.70,1.80,22000
1188,20100309,0.32,0.335,0.32,0.335,13236000
1189,20100309,0.61,0.61,0.59,0.59,3621517
1191,20100309,0.146,0.148,0.144,0.147,12576000
1192,20100309,0.40,0.455,0.40,0.455,43584000
1193,20100309,11.34,11.42,11.12,11.26,498200
1194,20100309,2.41,2.41,2.25,2.30,15388000
1195,20100309,0.465,0.465,0.455,0.46,6616000
1196,20100309,0.41,0.415,0.41,0.415,136000
1198,20100309,1.55,1.55,1.52,1.52,98000
1199,20100309,13.24,13.24,12.90,13.06,10386423
1200,20100309,7.66,7.66,7.41,7.43,3854000
1201,20100309,2.36,2.36,2.27,2.30,304000
1202,20100309,1.70,1.77,1.70,1.75,420000
1203,20100309,1.53,1.53,1.51,1.53,504000
1205,20100309,2.20,2.22,2.15,2.17,7562500
1207,20100309,0.78,0.78,0.76,0.77,9694000
1208,20100309,2.97,3.03,2.96,2.97,4958000
1211,20100309,66.00,66.20,65.30,66.20,5255513
1212,20100309,13.48,13.94,13.48,13.68,3102500
1213,20100309,0.60,0.60,0.60,0.60,0
1215,20100309,0.36,0.375,0.355,0.37,41441000
1217,20100309,0.072,0.074,0.072,0.072,5168000
1218,20100309,2.80,2.80,2.80,2.80,0
1220,20100309,1.01,1.01,1.01,1.01,0
1221,20100309,2.30,2.50,2.30,2.39,10000
1222,20100309,0.045,0.045,0.045,0.045,0
1223,20100309,0.45,0.465,0.44,0.45,378000
1224,20100309,3.48,3.53,3.41,3.51,11876000
1225,20100309,1.07,1.07,1.04,1.05,586000
1226,20100309,0.56,0.56,0.56,0.56,0
1227,20100309,0.071,0.071,0.069,0.069,6568000
1228,20100309,0.285,0.285,0.27,0.275,4390000
1229,20100309,2.65,3.15,2.59,3.15,1926000
1234,20100309,6.40,6.40,6.24,6.25,774000
1238,20100309,2.27,2.30,2.26,2.28,5098000
1313,20100309,3.60,3.75,3.57,3.74,19190000
1318,20100309,1.75,1.75,1.71,1.71,3210000
1333,20100309,7.07,7.14,6.97,7.00,4947261
1338,20100309,5.10,5.35,5.05,5.28,20328000
1361,20100309,5.86,5.86,5.71,5.79,3126661
1368,20100309,5.22,5.27,5.18,5.22,1305120
1382,20100309,5.10,5.16,5.06,5.10,526000
1383,20100309,1.30,1.35,1.30,1.35,1220000
1386,20100309,1.29,1.33,1.27,1.29,121000
1387,20100309,1.90,1.90,1.85,1.86,37903400
1388,20100309,4.08,4.10,4.08,4.10,309000
1389,20100309,0.00,0.00,0.00,0.00,0
1393,20100309,8.85,9.01,8.83,8.94,4307074
1398,20100309,5.92,5.96,5.88,5.91,223877136
1399,20100309,0.79,0.80,0.78,0.80,1156000
1618,20100309,4.32,4.39,4.31,4.34,18891052
1628,20100309,2.33,2.39,2.33,2.39,1154000
1638,20100309,2.68,2.75,2.65,2.71,8054000
1668,20100309,1.41,1.42,1.40,1.42,2898000
1683,20100309,4.50,4.60,4.47,4.49,11960000
1688,20100309,17.82,17.84,17.52,17.72,6212904
1717,20100309,5.90,5.95,5.85,5.91,2453000
1766,20100309,5.58,5.67,5.56,5.66,21385746
1777,20100309,1.74,1.78,1.71,1.77,14674500
1800,20100309,7.38,7.45,7.37,7.43,14868017
1808,20100309,0.52,0.53,0.51,0.52,784000
1812,20100309,5.36,5.43,5.30,5.35,1164000
1813,20100309,5.46,5.53,5.38,5.51,6278000
1818,20100309,16.20,16.20,15.82,16.00,1178500
1823,20100309,1.27,1.29,1.27,1.29,134000
1828,20100309,4.61,4.75,4.58,4.74,9813833
1832,20100309,5.36,5.36,5.36,5.36,0
1833,20100309,6.83,6.85,6.67,6.83,1445200
1836,20100309,15.16,15.70,15.04,15.50,710000
1838,20100309,2.32,2.34,2.31,2.34,715000
1862,20100309,0.00,0.00,0.00,0.00,0
1866,20100309,3.18,3.18,3.11,3.14,760000
1868,20100309,6.03,6.08,5.92,5.95,1493500
1878,20100309,126.70,128.10,126.40,128.00,449100
1880,20100309,9.25,9.30,9.01,9.03,13016778
1881,20100309,1.80,1.82,1.80,1.80,676014
1882,20100309,4.01,4.05,4.01,4.03,350000
1883,20100309,2.62,2.64,2.52,2.58,3969250
1886,20100309,5.35,5.35,5.26,5.33,1702570
1888,20100309,6.05,6.12,5.93,6.10,2511500
1889,20100309,0.76,0.78,0.76,0.77,4102500
1893,20100309,5.05,5.14,5.03,5.11,11388000
1898,20100309,12.80,12.90,12.70,12.76,17479464
1899,20100309,3.97,4.00,3.92,3.95,375000
1919,20100309,10.80,10.84,10.56,10.68,40309740
1928,20100309,10.68,10.92,10.54,10.82,6032400
1938,20100309,4.73,4.79,4.67,4.74,2162000
1966,20100309,2.64,2.68,2.59,2.68,8588000
1968,20100309,5.00,5.06,4.92,5.01,5760600
1988,20100309,8.04,8.12,7.97,8.05,11841500
1991,20100309,1.41,1.44,1.41,1.42,1850000
1997,20100309,3.85,3.93,3.85,3.86,1064000
2000,20100309,1.41,1.41,1.34,1.36,6938000
2002,20100309,3.00,3.05,2.95,2.97,279000
2005,20100309,1.57,1.61,1.48,1.50,8755000
2006,20100309,2.51,2.61,2.49,2.58,8798500
2007,20100309,2.77,2.85,2.76,2.83,8143800
2009,20100309,7.75,7.85,7.72,7.78,3408500
2010,20100309,4.29,4.47,4.21,4.36,26442000
2018,20100309,13.74,13.76,12.90,13.06,3423000
2020,20100309,11.86,11.86,11.72,11.82,5311000
2028,20100309,0.52,0.53,0.51,0.52,74000
2038,20100309,8.35,8.48,8.17,8.26,14960107
2088,20100309,2.44,2.58,2.42,2.54,6354000
2168,20100309,8.04,8.52,8.03,8.50,9048500
2288,20100309,2.40,2.42,2.40,2.42,201000
2300,20100309,3.53,3.55,3.50,3.50,1524000
2302,20100309,7.90,7.90,7.70,7.75,1369000
2307,20100309,2.05,2.05,1.98,2.00,2792000
2309,20100309,0.375,0.375,0.365,0.375,3268000
2310,20100309,0.71,0.72,0.69,0.70,790000
2312,20100309,0.12,0.12,0.12,0.12,30000
2313,20100309,10.60,11.02,10.60,11.02,3806200
2314,20100309,5.55,5.85,5.49,5.82,15537000
2317,20100309,0.84,0.84,0.83,0.83,476000
2319,20100309,25.50,25.50,24.60,25.45,4188803
2320,20100309,1.37,1.45,1.37,1.45,82000
2322,20100309,0.136,0.145,0.136,0.145,40000
2323,20100309,0.40,0.42,0.38,0.38,544000
2324,20100309,0.33,0.35,0.33,0.35,3620000
2326,20100309,0.08,0.08,0.08,0.08,0
2327,20100309,0.41,0.415,0.40,0.415,3486000
2328,20100309,7.75,7.92,7.72,7.83,21151372
2330,20100309,0.88,0.88,0.88,0.87,68000
2332,20100309,2.15,2.15,2.14,2.15,1705000
2333,20100309,12.96,13.22,12.66,12.70,1079600
2336,20100309,0.07,0.07,0.07,0.07,0
2337,20100309,2.21,2.29,2.19,2.28,3102000
2338,20100309,64.50,65.00,64.30,64.65,965696
2339,20100309,0.73,0.73,0.73,0.73,0
2340,20100309,0.92,0.92,0.92,0.92,20000
2341,20100309,2.00,2.00,1.98,1.98,40000
2342,20100309,8.95,9.05,8.85,8.86,2945360
2343,20100309,6.51,6.68,6.51,6.62,14633094
2345,20100309,1.76,1.78,1.74,1.78,2187000
2348,20100309,1.37,1.37,1.33,1.34,160000
2349,20100309,0.144,0.145,0.138,0.145,48172000
2355,20100309,4.65,4.72,4.62,4.71,326000
2356,20100309,10.00,10.08,9.83,10.06,320000
2357,20100309,3.75,3.84,3.70,3.73,34678000
2358,20100309,0.94,0.94,0.94,0.94,0
2362,20100309,0.36,0.365,0.35,0.35,606000
2366,20100309,1.54,1.55,1.51,1.54,819000
2368,20100309,3.18,3.18,3.16,3.16,462000
2369,20100309,3.41,3.44,3.25,3.29,16968550
2371,20100309,1.40,1.48,1.40,1.47,2960000
2379,20100309,1.36,1.36,1.30,1.30,55000
2380,20100309,1.92,1.94,1.91,1.93,2247000
2382,20100309,1.49,1.58,1.47,1.54,3800000
2383,20100309,0.81,0.82,0.80,0.81,2002000
2387,20100309,12.70,12.70,12.70,12.80,1000
2388,20100309,18.10,18.20,17.92,18.02,15336797
2389,20100309,0.229,0.229,0.229,0.229,0
2398,20100309,3.12,3.12,3.00,3.07,620800
2600,20100309,8.11,8.20,8.10,8.13,21331896
2601,20100309,31.95,32.40,31.80,32.15,6985400
2618,20100309,2.43,2.80,2.43,2.79,14992279
2626,20100309,3.20,3.20,3.10,3.17,9106000
2628,20100309,35.70,36.70,35.45,36.25,85235496
2633,20100309,0.00,0.00,0.00,0.00,0
2662,20100309,0.57,0.59,0.57,0.58,354000
2668,20100309,0.45,0.45,0.45,0.45,40000
2678,20100309,2.14,2.14,1.99,2.06,2298000
2688,20100309,19.00,19.50,19.00,19.30,2518175
2689,20100309,11.78,12.12,11.66,12.08,14293000
2698,20100309,5.62,5.65,5.53,5.58,1365500
2700,20100309,0.099,0.099,0.099,0.099,0
2722,20100309,1.95,1.95,1.87,1.88,6516000
2727,20100309,3.80,3.80,3.70,3.73,12384571
2728,20100309,0.79,0.79,0.79,0.79,0
2777,20100309,13.00,13.10,12.74,12.90,13687568
2778,20100309,3.63,3.64,3.58,3.60,4487720
2788,20100309,1.76,1.78,1.76,1.78,260000
2800,20100309,21.35,21.45,21.25,21.40,12199955
2801,20100309,21.00,21.40,20.90,21.10,55000
2823,20100309,13.36,13.50,13.24,13.40,75372760
2825,20100309,17.48,17.48,17.48,17.48,0
2827,20100309,33.50,34.05,33.50,33.95,1174658
2833,20100309,213.00,213.60,212.80,213.20,34600
2836,20100309,16.70,16.80,16.40,16.50,254900
2848,20100309,366.60,366.60,366.60,366.60,0
2866,20100309,3.34,3.39,3.33,3.35,39022248
2868,20100309,3.11,3.27,3.08,3.27,15328000
2877,20100309,17.80,18.00,17.52,17.88,1699471
2878,20100309,0.71,0.71,0.70,0.71,2258000
2880,20100309,3.49,3.50,3.42,3.44,3570000
2882,20100309,1.21,1.24,1.20,1.23,2364000
2883,20100309,11.80,12.10,11.66,12.04,7423467
2888,20100309,207.00,207.00,201.60,204.20,949689
2889,20100309,1.56,1.59,1.55,1.59,5704000
2898,20100309,0.76,0.78,0.74,0.78,2410000
2899,20100309,6.82,6.85,6.75,6.83,9405241
3007,20100309,228.40,228.40,228.40,228.40,0
3015,20100309,884.00,884.00,884.00,884.00,0
3020,20100309,207.40,207.40,207.20,207.20,255
3024,20100309,22.20,22.30,22.15,22.20,155100
3036,20100309,123.20,123.20,123.20,123.20,0
3087,20100309,351.60,354.00,350.80,352.20,2670
3300,20100309,2.32,2.38,2.30,2.38,142000
3303,20100309,1.05,1.10,1.02,1.08,182000
3308,20100309,15.30,15.30,15.00,15.18,1434200
3311,20100309,3.17,3.19,3.11,3.19,5962236
3313,20100309,3.01,3.01,3.01,3.01,0
3318,20100309,1.88,1.95,1.88,1.90,104000
3322,20100309,1.34,1.35,1.32,1.33,3098000
3323,20100309,14.72,15.04,14.64,14.96,18506296
3328,20100309,8.55,8.74,8.53,8.63,34890392
3330,20100309,2.73,2.74,2.71,2.72,588000
3331,20100309,5.31,5.53,5.31,5.32,10501000
3333,20100309,3.30,3.41,3.24,3.37,27425000
3335,20100309,1.11,1.19,1.11,1.19,1153000
3336,20100309,7.00,7.00,6.73,6.81,2016000
3337,20100309,0.72,0.73,0.72,0.73,3956000
3339,20100309,5.30,5.40,5.26,5.31,4491000
3344,20100309,1.50,1.50,1.50,1.50,0
3355,20100309,0.41,0.425,0.41,0.42,1536000
3366,20100309,4.69,4.70,4.65,4.70,582000
3368,20100309,14.00,14.00,13.12,13.18,8532320
3377,20100309,7.28,7.68,7.25,7.59,62305040
3378,20100309,1.52,1.54,1.51,1.52,788000
3382,20100309,2.53,2.53,2.46,2.49,3989142
3383,20100309,10.96,11.24,10.76,11.20,15085119
3389,20100309,3.37,3.42,3.23,3.31,10312000
3393,20100309,6.30,6.54,6.26,6.49,5889555
3398,20100309,1.35,1.36,1.32,1.34,600000
3399,20100309,1.75,1.79,1.72,1.77,176000
3800,20100309,1.97,2.01,1.97,2.00,47179816
3808,20100309,9.26,9.33,9.02,9.23,4724564
3813,20100309,1.44,1.45,1.40,1.41,1946000
3818,20100309,5.50,5.52,5.40,5.41,15943000
3823,20100309,0.69,0.69,0.65,0.69,5149500
3828,20100309,1.55,1.66,1.51,1.65,436000
3833,20100309,4.28,4.32,4.24,4.31,1589000
3838,20100309,1.43,1.44,1.41,1.42,17206000
3868,20100309,3.18,3.25,3.16,3.21,499000
3883,20100309,1.37,1.39,1.36,1.39,6206000
3888,20100309,6.56,6.59,6.49,6.50,1747000
3889,20100309,1.98,1.99,1.93,1.94,2802000
3898,20100309,15.44,15.68,15.38,15.54,1107000
3899,20100309,5.15,5.25,5.07,5.11,70000
3900,20100309,10.60,11.00,10.34,10.80,3036600
3918,20100309,0.87,0.89,0.86,0.88,1756000
3928,20100309,16.10,16.10,16.00,16.10,105000
3933,20100309,4.52,4.52,4.47,4.49,832000
3938,20100309,0.79,0.79,0.77,0.77,2630000
3968,20100309,19.80,19.88,19.20,19.32,33406428
3983,20100309,5.17,5.32,5.17,5.32,8395260
3988,20100309,4.01,4.03,3.99,4.01,267251520
3989,20100309,2.13,2.15,2.10,2.11,2828000
3993,20100309,6.49,6.50,6.38,6.41,7823000
3998,20100309,1.70,1.71,1.66,1.68,7478200
3999,20100309,1.76,1.77,1.73,1.73,1317000
8002,20100309,0.00,0.00,0.00,0.00,0
8003,20100309,0.232,0.235,0.231,0.235,1690000
8005,20100309,0.365,0.365,0.355,0.36,500000
8006,20100309,4.38,4.40,4.36,4.39,29300
8007,20100309,0.495,0.495,0.495,0.51,4369
8008,20100309,1.14,1.15,1.13,1.15,415214
8009,20100309,0.172,0.172,0.172,0.172,75000
8010,20100309,0.015,0.015,0.015,0.015,0
8011,20100309,0.057,0.058,0.054,0.055,17100000
8013,20100309,0.184,0.208,0.178,0.208,9722000
8015,20100309,0.92,0.92,0.92,0.92,10000
8016,20100309,0.91,0.91,0.91,0.94,10000
8017,20100309,0.218,0.219,0.214,0.215,7310000
8019,20100309,0.19,0.204,0.19,0.204,4895000
8021,20100309,0.18,0.18,0.165,0.166,1860000
8022,20100309,0.53,0.53,0.51,0.52,5652000
8025,20100309,1.17,1.27,1.17,1.21,7454000
8026,20100309,0.60,0.61,0.60,0.60,170000
8028,20100309,0.096,0.10,0.095,0.10,530000
8029,20100309,1.07,1.08,1.04,1.06,9085000
8032,20100309,0.14,0.14,0.14,0.14,0
8033,20100309,0.231,0.24,0.23,0.24,660000
8035,20100309,0.82,0.85,0.81,0.85,41144000
8037,20100309,0.33,0.335,0.32,0.33,8390000
8041,20100309,0.28,0.28,0.265,0.27,25900000
8042,20100309,0.00,0.00,0.00,0.00,0
8043,20100309,0.72,0.74,0.72,0.74,768000
8045,20100309,0.42,0.435,0.38,0.41,1230000
8046,20100309,0.62,0.63,0.61,0.62,5640000
8047,20100309,0.192,0.213,0.192,0.199,50676384
8048,20100309,0.101,0.101,0.101,0.107,100000
8049,20100309,0.49,0.50,0.485,0.50,448000
8050,20100309,0.20,0.21,0.189,0.21,250000
8051,20100309,4.30,4.30,4.30,4.30,12000
8052,20100309,2.00,2.01,1.98,1.98,136000
8053,20100309,0.26,0.285,0.26,0.285,6320000
8055,20100309,0.385,0.385,0.38,0.38,1008000
8058,20100309,6.45,6.45,6.31,6.40,322000
8060,20100309,0.236,0.24,0.236,0.24,4100000
8061,20100309,0.20,0.20,0.20,0.20,0
8063,20100309,0.72,0.77,0.71,0.77,273842
8065,20100309,0.49,0.49,0.49,0.49,0
8067,20100309,0.00,0.00,0.00,0.00,0
8068,20100309,0.12,0.122,0.12,0.122,260000
8069,20100309,13.88,14.20,13.88,14.20,700000
8070,20100309,0.82,0.83,0.81,0.82,1948000
8071,20100309,0.13,0.135,0.127,0.129,17670000
8075,20100309,0.184,0.192,0.184,0.188,1510000
8076,20100309,0.182,0.20,0.182,0.194,90000
8078,20100309,1.30,1.34,1.27,1.33,890000
8079,20100309,0.143,0.176,0.137,0.172,139702400
8080,20100309,0.415,0.415,0.39,0.40,4216000
8081,20100309,0.31,0.325,0.305,0.325,4850000
8082,20100309,0.13,0.13,0.13,0.13,0
8083,20100309,0.17,0.179,0.17,0.175,3672000
8086,20100309,0.435,0.435,0.435,0.43,148800
8088,20100309,0.184,0.19,0.184,0.19,28000
8089,20100309,0.81,0.83,0.81,0.83,978000
8090,20100309,0.00,0.00,0.00,0.00,0
8091,20100309,0.173,0.181,0.173,0.178,870000
8092,20100309,0.127,0.134,0.125,0.132,1240000
8095,20100309,0.49,0.495,0.49,0.495,23000
8096,20100309,0.53,0.53,0.53,0.53,0
8100,20100309,0.135,0.155,0.135,0.148,3200100
8101,20100309,0.00,0.00,0.00,0.00,0
8102,20100309,1.77,1.78,1.68,1.70,468000
8103,20100309,3.05,3.20,2.80,2.98,6995450
8106,20100309,0.26,0.26,0.26,0.26,0
8108,20100309,0.265,0.27,0.25,0.27,16672000
8109,20100309,0.116,0.116,0.116,0.116,0
8110,20100309,0.00,0.00,0.00,0.00,0
8111,20100309,1.00,1.00,1.00,1.00,0
8112,20100309,0.00,0.00,0.00,0.00,0
8115,20100309,0.19,0.19,0.19,0.19,0
8116,20100309,0.175,0.177,0.172,0.172,33275000
8117,20100309,0.192,0.195,0.187,0.195,1197115
8118,20100309,1.45,1.77,1.45,1.70,2632000
8119,20100309,0.107,0.109,0.107,0.109,280000
8120,20100309,0.048,0.048,0.048,0.048,0
8123,20100309,0.295,0.31,0.275,0.28,35886000
8126,20100309,0.205,0.215,0.205,0.215,304000
8128,20100309,0.36,0.365,0.335,0.365,4244000
8129,20100309,0.052,0.052,0.051,0.052,9540000
8130,20100309,0.093,0.094,0.091,0.093,138560000
8131,20100309,0.26,0.26,0.22,0.23,1000000
8136,20100309,0.61,0.62,0.60,0.61,5888000
8137,20100309,2.87,2.87,2.87,2.87,0
8139,20100309,0.00,0.00,0.00,0.00,0
8141,20100309,0.00,0.00,0.00,0.00,0
8143,20100309,0.12,0.121,0.117,0.121,13680000
8148,20100309,0.31,0.31,0.31,0.31,0
8149,20100309,1.40,1.40,1.40,1.40,0
8150,20100309,0.041,0.041,0.041,0.041,0
8151,20100309,0.34,0.34,0.34,0.34,312000
8153,20100309,0.65,0.65,0.64,0.65,31076000
8155,20100309,0.29,0.29,0.275,0.28,2072405
8158,20100309,0.435,0.45,0.435,0.435,10490000
8167,20100309,0.138,0.147,0.138,0.141,447744992
8169,20100309,0.175,0.175,0.175,0.175,140000
8171,20100309,0.185,0.185,0.183,0.184,1072000
8172,20100309,0.25,0.25,0.25,0.25,0
8173,20100309,0.029,0.03,0.028,0.029,54840000
8175,20100309,0.23,0.24,0.22,0.24,4850000
8176,20100309,0.40,0.62,0.39,0.59,47630000
8178,20100309,0.101,0.101,0.101,0.101,0
8180,20100309,0.00,0.00,0.00,0.00,0
8182,20100309,0.81,0.81,0.75,0.76,12944000
8186,20100309,0.102,0.103,0.097,0.098,7860140
8188,20100309,0.345,0.345,0.345,0.345,0
8189,20100309,0.43,0.43,0.43,0.43,0
8190,20100309,0.203,0.205,0.195,0.204,8240000
8192,20100309,0.345,0.345,0.315,0.33,12384000
8196,20100309,1.34,1.34,1.24,1.30,2315000
8197,20100309,0.175,0.175,0.175,0.175,100000
8198,20100309,0.30,0.30,0.295,0.295,132000
8199,20100309,30.00,30.15,29.65,29.80,1643400
8200,20100309,0.232,0.26,0.232,0.25,802500
8201,20100309,0.00,0.00,0.00,0.00,0
8202,20100309,0.30,0.30,0.28,0.285,2444000
8203,20100309,1.01,1.01,0.98,1.00,11680000
8205,20100309,0.35,0.35,0.335,0.335,380000
8206,20100309,0.99,1.08,0.98,1.07,6203000
8208,20100309,1.16,1.19,1.16,1.16,288000
8210,20100309,0.39,0.39,0.36,0.36,216000
8211,20100309,0.077,0.077,0.077,0.077,0
8212,20100309,0.27,0.27,0.25,0.25,16350000
8213,20100309,0.27,0.29,0.249,0.265,11030000
8216,20100309,0.00,0.00,0.00,0.00,0
8217,20100309,5.31,5.31,5.30,5.30,39000
8220,20100309,0.335,0.355,0.295,0.305,267276992
8221,20100309,2.45,2.60,2.45,2.52,1455000
8222,20100309,0.00,0.00,0.00,0.00,0
8225,20100309,0.65,0.69,0.65,0.69,35000
8226,20100309,0.52,0.52,0.52,0.52,0
8227,20100309,0.34,0.42,0.34,0.42,1432000
8228,20100309,0.057,0.062,0.057,0.06,18770000
8233,20100309,0.145,0.148,0.145,0.147,380000
8247,20100309,3.54,3.55,3.54,3.55,224000
8248,20100309,0.58,0.60,0.57,0.57,590000
8250,20100309,0.67,0.68,0.62,0.67,12328000
8251,20100309,0.47,0.49,0.465,0.49,152000
8253,20100309,0.15,0.151,0.145,0.148,6214000
8258,20100309,0.165,0.17,0.165,0.17,460000
8259,20100309,0.445,0.455,0.445,0.455,4615614
8262,20100309,0.00,0.00,0.00,0.00,0
8266,20100309,0.135,0.135,0.135,0.135,248000
8270,20100309,0.27,0.27,0.25,0.265,7800000
8271,20100309,0.385,0.39,0.385,0.39,264000
8272,20100309,0.49,0.49,0.485,0.485,12665000
8273,20100309,2.80,2.80,2.80,2.80,44000
8277,20100309,14.30,14.32,14.06,14.14,224600
8279,20100309,0.31,0.31,0.28,0.28,3944000
8285,20100309,2.40,2.41,2.35,2.36,1144000
8286,20100309,0.60,0.60,0.60,0.60,0
8287,20100309,5.05,5.05,5.05,5.05,0
8290,20100309,1.50,1.56,1.50,1.54,3470000
8292,20100309,0.72,0.76,0.70,0.74,1236000
8293,20100309,0.00,0.00,0.00,0.00,0
8296,20100309,1.54,1.56,1.50,1.51,7909000
8298,20100309,0.35,0.35,0.35,0.35,0
8299,20100309,0.08,0.081,0.08,0.081,51732000
8301,20100309,0.28,0.28,0.28,0.28,0
8305,20100309,0.83,0.84,0.73,0.74,344000
8306,20100309,0.28,0.285,0.28,0.28,8735000
8310,20100309,0.00,0.00,0.00,0.00,0
8313,20100309,0.00,0.00,0.00,0.00,0
8317,20100309,1.32,1.35,1.28,1.33,3599328
8319,20100309,1.30,1.30,1.30,1.30,0
8325,20100309,0.405,0.405,0.405,0.405,0
8329,20100309,1.21,1.22,1.21,1.20,160000
8331,20100309,2.45,2.51,2.45,2.45,490000
8340,20100309,0.25,0.25,0.25,0.25,0
8348,20100309,1.36,1.41,1.36,1.41,156000
8351,20100309,0.385,0.39,0.37,0.37,2090000
8385,20100309,0.00,0.00,0.00,0.00,0
DJI,20100309,10563.78,10587.74,10542.39,10552.52,171783200
HSI,20100309,21153.619,21277.66,21128.93,21207.551,0
Subscribe to: Posts (Atom)
Blog Archive
My favorite backup Hard-drive online
Free synchronized Online Hard-Drive
FEEDJIT Live Traffic Map
Followers
No comments:
Post a Comment