0001,20081124,65.10,67.30,65.10,65.65,3937904
0002,20081124,51.65,53.00,51.00,51.80,3734113
0003,20081124,12.82,13.28,12.70,12.80,6305074
0004,20081124,14.30,14.50,14.00,14.12,4918245
0005,20081124,73.00,76.50,73.00,74.75,19288756
0006,20081124,40.80,42.85,40.80,42.55,4124362
0007,20081124,0.325,0.325,0.325,0.325,60000
0008,20081124,3.53,3.64,3.52,3.59,8924430
0009,20081124,0.084,0.09,0.084,0.086,832000
0010,20081124,21.20,21.60,20.40,21.25,1320000
0011,20081124,86.50,91.40,86.50,87.00,2394690
0012,20081124,22.40,24.45,22.40,23.60,2777946
0013,20081124,33.70,35.40,33.70,34.30,9297271
0014,20081124,10.20,11.18,10.20,10.70,1294622
0015,20081124,0.38,0.38,0.38,0.38,0
0016,20081124,50.40,53.45,50.10,51.70,7631826
0017,20081124,5.28,5.65,5.22,5.26,19383070
0018,20081124,0.72,0.72,0.70,0.70,1372000
0019,20081124,43.30,44.00,42.25,42.80,1692424
0020,20081124,10.62,11.90,10.62,11.52,1043150
0021,20081124,0.235,0.235,0.235,0.235,0
0022,20081124,0.04,0.04,0.04,0.04,0
0023,20081124,14.20,14.90,14.12,14.32,4234763
0024,20081124,0.145,0.145,0.145,0.145,200000
0025,20081124,4.20,4.38,4.20,4.38,156000
0026,20081124,39.30,39.30,39.30,39.30,0
0027,20081124,0.63,0.64,0.60,0.63,3752000
0028,20081124,1.62,1.73,1.62,1.70,363100
0029,20081124,0.95,0.95,0.95,0.95,30000
0030,20081124,0.36,0.36,0.36,0.36,0
0031,20081124,0.37,0.375,0.35,0.355,4363080
0032,20081124,6.30,6.30,6.30,6.37,5000
0033,20081124,0.90,0.90,0.90,0.90,14000
0034,20081124,3.39,3.48,3.30,3.48,841610
0035,20081124,0.83,0.86,0.81,0.84,1947098
0036,20081124,0.29,0.34,0.29,0.34,132000
0037,20081124,0.114,0.114,0.114,0.114,100000
0038,20081124,1.32,1.38,1.30,1.31,12814000
0039,20081124,0.28,0.28,0.28,0.28,0
0040,20081124,0.52,0.52,0.52,0.51,40000
0041,20081124,6.72,6.92,6.72,6.79,1273279
0042,20081124,0.62,0.64,0.56,0.56,2942000
0043,20081124,0.145,0.152,0.145,0.152,355000
0044,20081124,65.00,67.00,65.00,66.00,68325
0045,20081124,5.32,5.90,5.32,5.64,612452
0046,20081124,0.60,0.60,0.60,0.60,80000
0047,20081124,0.44,0.44,0.44,0.44,0
0048,20081124,0.66,0.66,0.66,0.66,0
0049,20081124,2.50,2.50,2.50,2.50,5000
0050,20081124,4.00,4.00,3.96,3.97,10000
0051,20081124,5.70,5.70,5.70,5.70,0
0052,20081124,5.80,5.80,5.66,5.70,8500
0053,20081124,45.10,46.00,45.00,46.00,132000
0054,20081124,18.60,20.50,18.60,20.05,1065879
0055,20081124,0.045,0.045,0.038,0.045,840000
0056,20081124,0.58,0.70,0.50,0.56,535000
0057,20081124,1.36,1.37,1.35,1.35,94000
0058,20081124,0.13,0.13,0.13,0.13,8000
0059,20081124,0.30,0.30,0.30,0.30,20000
0060,20081124,0.77,0.87,0.77,0.87,244000
0061,20081124,0.039,0.044,0.038,0.04,2036000
0062,20081124,17.88,18.00,17.48,17.60,29200
0063,20081124,0.054,0.054,0.054,0.054,0
0064,20081124,0.172,0.172,0.167,0.17,1138000
0066,20081124,17.00,17.08,16.30,16.44,3204260
0068,20081124,2.60,2.60,2.60,2.60,0
0069,20081124,8.36,8.55,8.31,8.37,1962295
0070,20081124,0.035,0.035,0.035,0.035,0
0071,20081124,4.70,4.74,4.70,4.70,20000
0074,20081124,0.48,0.485,0.47,0.475,724000
0075,20081124,1.25,1.25,1.25,1.25,0
0076,20081124,0.029,0.03,0.028,0.029,4534000
0077,20081124,1.15,1.15,1.15,1.15,0
0078,20081124,1.71,1.75,1.64,1.70,155865
0079,20081124,0.325,0.325,0.325,0.325,0
0080,20081124,7.36,7.56,7.24,7.24,170000
0081,20081124,1.95,1.95,1.95,1.91,1000
0082,20081124,0.10,0.101,0.098,0.099,2234000
0083,20081124,5.20,5.34,5.04,5.04,9453391
0084,20081124,0.35,0.35,0.35,0.375,7000
0085,20081124,0.66,0.71,0.60,0.60,610000
0086,20081124,2.06,2.06,1.98,1.98,209000
0087,20081124,8.50,8.50,8.21,8.46,204712
0088,20081124,1.90,1.90,1.89,1.89,135000
0089,20081124,1.96,1.96,1.95,1.95,60000
0091,20081124,0.043,0.043,0.043,0.043,0
0092,20081124,0.189,0.196,0.189,0.194,1127583
0093,20081124,0.90,0.90,0.90,0.90,110000
0094,20081124,0.35,0.35,0.35,0.35,180000
0095,20081124,0.195,0.195,0.195,0.195,0
0096,20081124,153.50,153.50,153.50,153.50,0
0097,20081124,0.375,0.375,0.365,0.365,2354000
0098,20081124,0.90,0.90,0.90,0.89,5000
0099,20081124,0.32,0.32,0.32,0.33,20000
0100,20081124,2.20,2.20,2.20,2.20,24000
0101,20081124,13.50,14.44,13.40,14.12,4614000
0102,20081124,1.35,1.35,1.35,1.35,0
0103,20081124,0.31,0.32,0.31,0.32,240000
0104,20081124,0.55,0.55,0.55,0.55,0
0105,20081124,10.00,10.00,10.00,10.00,2000
0106,20081124,0.162,0.162,0.162,0.162,0
0107,20081124,1.40,1.40,1.34,1.34,182060
0108,20081124,1.50,1.50,1.50,1.50,0
0109,20081124,0.033,0.033,0.033,0.033,300000
0110,20081124,0.135,0.135,0.135,0.135,0
0111,20081124,0.89,0.89,0.88,0.88,560000
0112,20081124,0.68,0.68,0.68,0.68,0
0113,20081124,1.35,1.38,1.27,1.28,1402000
0114,20081124,0.50,0.54,0.50,0.54,170000
0115,20081124,0.10,0.10,0.10,0.10,120000
0116,20081124,3.10,3.13,3.10,3.12,73200
0117,20081124,0.40,0.40,0.40,0.40,0
0118,20081124,0.30,0.30,0.30,0.30,0
0119,20081124,1.45,1.45,1.38,1.40,340000
0120,20081124,0.33,0.33,0.33,0.33,0
0121,20081124,0.08,0.08,0.08,0.08,500000
0122,20081124,0.201,0.201,0.20,0.191,1400000
0123,20081124,0.475,0.485,0.45,0.45,75630856
0124,20081124,0.72,0.82,0.70,0.75,6696222
0125,20081124,1.50,1.50,1.45,1.45,74000
0126,20081124,0.365,0.365,0.365,0.36,4000
0127,20081124,4.87,5.10,4.83,4.95,288000
0128,20081124,0.11,0.111,0.11,0.111,408000
0129,20081124,0.044,0.049,0.044,0.049,104000
0130,20081124,0.84,0.84,0.84,0.84,20000
0131,20081124,1.10,1.13,1.07,1.07,81000
0132,20081124,0.119,0.119,0.119,0.119,0
0133,20081124,6.58,6.58,6.19,6.36,772000
0135,20081124,2.34,2.34,2.25,2.28,14400000
0136,20081124,0.113,0.113,0.108,0.11,53794000
0137,20081124,0.96,0.99,0.93,0.97,496000
0138,20081124,0.26,0.27,0.26,0.27,396000
0139,20081124,0.064,0.064,0.053,0.053,400000
0140,20081124,0.15,0.15,0.15,0.15,0
0141,20081124,0.30,0.30,0.30,0.30,0
0142,20081124,2.39,2.70,2.38,2.53,5596000
0143,20081124,0.018,0.018,0.018,0.018,0
0144,20081124,12.48,13.18,12.36,12.80,8648102
0145,20081124,0.60,0.60,0.60,0.60,4000
0146,20081124,1.35,1.35,1.35,1.35,0
0147,20081124,1.01,1.05,0.97,0.97,105000
0148,20081124,9.66,10.40,9.66,9.90,1354229
0149,20081124,0.19,0.19,0.19,0.19,0
0151,20081124,3.22,3.26,3.10,3.26,15570000
0152,20081124,0.222,0.225,0.217,0.22,37550000
0154,20081124,0.97,1.10,0.94,1.00,473000
0155,20081124,0.05,0.05,0.049,0.05,886000
0156,20081124,0.084,0.09,0.084,0.09,820000
0157,20081124,1.42,1.42,1.42,1.42,0
0158,20081124,44.15,44.15,44.15,44.15,0
0159,20081124,0.55,0.57,0.55,0.57,169000
0160,20081124,1.13,1.13,1.13,1.13,0
0161,20081124,1.67,1.67,1.67,1.67,0
0162,20081124,0.249,0.249,0.249,0.249,0
0163,20081124,0.55,0.57,0.54,0.55,614000
0164,20081124,0.41,0.42,0.41,0.42,2010000
0165,20081124,7.20,7.38,7.02,7.08,1432050
0166,20081124,0.30,0.30,0.295,0.295,700000
0167,20081124,0.104,0.12,0.102,0.128,640800
0168,20081124,16.90,17.18,16.12,16.94,4093000
0170,20081124,2.38,2.38,2.38,2.38,8000
0171,20081124,0.55,0.58,0.55,0.56,2792000
0172,20081124,0.315,0.315,0.315,0.315,70000
0173,20081124,0.87,0.87,0.81,0.83,1640000
0174,20081124,0.49,0.49,0.49,0.49,0
0175,20081124,0.40,0.42,0.40,0.41,2155000
0176,20081124,0.175,0.175,0.175,0.175,0
0177,20081124,4.90,4.98,4.72,4.93,2958405
0178,20081124,1.06,1.12,1.04,1.11,1356000
0179,20081124,1.12,1.16,1.10,1.12,4963000
0180,20081124,0.31,0.31,0.31,0.31,0
0181,20081124,0.208,0.217,0.20,0.217,300000
0182,20081124,0.16,0.172,0.16,0.17,3930000
0183,20081124,4.90,4.90,4.90,4.90,0
0184,20081124,2.20,2.20,2.20,2.20,10000
0185,20081124,0.053,0.053,0.053,0.053,0
0186,20081124,0.81,1.10,0.81,1.08,100000
0187,20081124,0.67,0.74,0.67,0.69,128000
0188,20081124,0.075,0.075,0.075,0.075,0
0189,20081124,0.40,0.47,0.40,0.42,178000
0190,20081124,0.375,0.375,0.36,0.36,2727384
0191,20081124,0.21,0.21,0.21,0.21,0
0192,20081124,0.01,0.01,0.01,0.01,0
0193,20081124,0.025,0.027,0.024,0.024,1290000
0194,20081124,2.90,2.90,2.86,2.88,80000
0195,20081124,2.20,2.20,2.20,2.18,20000
0196,20081124,1.00,1.00,0.96,0.96,946000
0197,20081124,0.385,0.395,0.37,0.37,3015000
0198,20081124,0.355,0.355,0.355,0.355,0
0199,20081124,0.038,0.04,0.038,0.04,130000
0200,20081124,1.65,1.76,1.60,1.60,7192406
0201,20081124,0.08,0.08,0.08,0.08,0
0202,20081124,0.018,0.018,0.016,0.017,64675000
0203,20081124,1.56,1.65,1.53,1.60,20495024
0204,20081124,0.60,0.60,0.60,0.60,0
0205,20081124,0.23,0.255,0.23,0.255,800000
0207,20081124,0.40,0.40,0.40,0.40,50000
0208,20081124,0.41,0.42,0.41,0.41,17615000
0209,20081124,0.081,0.081,0.081,0.081,0
0210,20081124,1.56,1.59,1.50,1.50,864000
0211,20081124,0.018,0.018,0.018,0.018,0
0212,20081124,8.00,8.00,8.00,8.00,0
0213,20081124,0.27,0.27,0.27,0.27,0
0214,20081124,0.46,0.46,0.46,0.46,0
0216,20081124,0.47,0.47,0.47,0.47,0
0217,20081124,0.59,0.62,0.57,0.58,604000
0218,20081124,2.40,2.48,2.34,2.35,2350000
0219,20081124,0.37,0.37,0.37,0.37,0
0220,20081124,1.70,1.72,1.68,1.71,1362000
0221,20081124,0.125,0.143,0.12,0.124,1824000
0222,20081124,1.36,1.36,1.36,1.35,10000
0223,20081124,0.183,0.183,0.175,0.175,490000
0224,20081124,0.45,0.45,0.45,0.45,0
0225,20081124,3.50,3.50,3.50,3.50,0
0226,20081124,1.94,1.94,1.94,1.94,12000
0227,20081124,0.63,0.63,0.61,0.61,2552000
0228,20081124,0.08,0.103,0.076,0.103,508000
0229,20081124,0.54,0.54,0.54,0.54,20000
0230,20081124,0.42,0.46,0.42,0.46,70000
0231,20081124,0.05,0.054,0.05,0.054,2300000
0232,20081124,0.135,0.149,0.12,0.146,10424000
0233,20081124,0.49,0.51,0.415,0.435,14420000
0234,20081124,0.084,0.084,0.084,0.084,0
0235,20081124,0.095,0.095,0.095,0.095,0
0236,20081124,0.90,0.90,0.90,0.90,0
0237,20081124,2.90,2.90,2.90,2.90,0
0239,20081124,0.84,0.84,0.84,0.84,17500
0240,20081124,0.16,0.198,0.16,0.198,14500000
0241,20081124,0.10,0.10,0.10,0.10,68000
0242,20081124,1.50,1.53,1.38,1.40,12024760
0243,20081124,0.095,0.101,0.095,0.10,215000
0244,20081124,0.243,0.243,0.243,0.243,0
0245,20081124,0.032,0.034,0.031,0.031,4380000
0247,20081124,25.00,25.00,25.00,25.00,0
0248,20081124,0.12,0.12,0.12,0.12,0
0250,20081124,0.039,0.039,0.039,0.039,0
0251,20081124,2.11,2.60,1.95,2.60,4380000
0252,20081124,1.90,1.90,1.90,1.90,0
0253,20081124,0.45,0.64,0.45,0.65,18000
0254,20081124,0.08,0.083,0.08,0.081,6245000
0255,20081124,2.35,2.35,2.35,2.35,2000
0256,20081124,0.305,0.315,0.305,0.305,118000
0257,20081124,0.92,0.95,0.90,0.90,12817000
0258,20081124,1.15,1.15,1.15,1.15,0
0259,20081124,0.17,0.17,0.17,0.17,0
0260,20081124,0.11,0.11,0.11,0.11,0
0261,20081124,0.01,0.01,0.01,0.01,10080000
0262,20081124,0.174,0.174,0.174,0.174,0
0263,20081124,0.095,0.096,0.095,0.095,1548000
0264,20081124,0.50,0.50,0.50,0.50,0
0265,20081124,0.70,0.70,0.70,0.70,0
0266,20081124,3.75,3.88,3.70,3.88,88000
0267,20081124,5.58,5.78,5.56,5.65,5139799
0268,20081124,0.80,0.81,0.76,0.77,726000
0269,20081124,0.034,0.034,0.032,0.032,3900000
0270,20081124,2.15,2.58,2.15,2.57,15389920
0271,20081124,0.26,0.26,0.26,0.26,0
0272,20081124,1.47,1.53,1.32,1.32,11638500
0273,20081124,0.042,0.042,0.038,0.038,1514004
0274,20081124,0.36,0.38,0.355,0.355,1096000
0275,20081124,0.65,0.68,0.65,0.67,186993
0276,20081124,1.90,1.95,1.71,1.71,16626200
0277,20081124,3.00,3.00,3.00,3.00,0
0278,20081124,1.90,1.90,1.90,1.90,0
0279,20081124,0.02,0.021,0.02,0.02,6126070
0280,20081124,0.34,0.34,0.34,0.34,0
0281,20081124,0.155,0.157,0.155,0.155,2310000
0282,20081124,1.22,1.22,1.01,1.03,516000
0283,20081124,2.30,2.30,2.30,2.30,0
0285,20081124,2.10,2.15,1.97,1.97,9536500
0286,20081124,0.101,0.114,0.101,0.106,606000
0287,20081124,3.00,3.00,3.00,3.00,0
0288,20081124,0.07,0.07,0.069,0.082,350000
0289,20081124,7.75,7.80,7.71,7.71,19000
0290,20081124,0.305,0.305,0.305,0.305,0
0291,20081124,11.10,11.20,10.54,10.56,6800691
0292,20081124,0.026,0.026,0.026,0.026,80000
0293,20081124,7.49,7.49,7.22,7.40,2672128
0294,20081124,1.02,1.08,1.01,1.08,42000
0295,20081124,0.025,0.025,0.025,0.025,0
0296,20081124,0.325,0.33,0.30,0.30,1230000
0297,20081124,3.29,3.34,3.20,3.20,2782000
0298,20081124,0.123,0.133,0.123,0.131,635000
0299,20081124,0.52,0.52,0.52,0.52,0
0300,20081124,2.69,2.69,2.39,2.40,752000
0302,20081124,33.35,34.30,32.00,32.85,193500
0303,20081124,20.25,20.40,18.88,18.90,863000
0304,20081124,1.50,1.50,1.50,1.50,0
0305,20081124,0.62,0.62,0.62,0.62,230000
0306,20081124,0.75,0.75,0.75,0.75,14000
0307,20081124,0.044,0.045,0.037,0.037,24000
0308,20081124,0.91,0.94,0.91,0.92,6795305
0309,20081124,0.172,0.173,0.172,0.173,370000
0310,20081124,0.43,0.43,0.43,0.43,0
0311,20081124,0.55,0.58,0.55,0.58,51000
0313,20081124,0.055,0.055,0.055,0.055,0
0315,20081124,6.25,6.28,6.15,6.20,182500
0316,20081124,12.40,12.40,11.60,11.64,496000
0317,20081124,5.20,5.40,5.06,5.12,406000
0318,20081124,0.105,0.105,0.075,0.10,100000
0319,20081124,0.80,0.80,0.70,0.74,346000
0320,20081124,0.405,0.405,0.405,0.405,0
0321,20081124,3.70,3.87,3.59,3.70,730000
0322,20081124,9.10,9.10,8.68,8.90,3993000
0323,20081124,1.88,2.06,1.84,1.87,58438528
0326,20081124,0.124,0.124,0.124,0.124,0
0328,20081124,0.83,0.83,0.83,0.83,148000
0329,20081124,0.186,0.20,0.186,0.195,90000
0330,20081124,36.80,37.75,36.10,37.20,3811700
0332,20081124,0.059,0.061,0.055,0.058,1758000
0333,20081124,0.221,0.221,0.22,0.22,100000
0334,20081124,0.15,0.15,0.15,0.15,0
0335,20081124,0.53,0.53,0.53,0.53,0
0336,20081124,5.45,6.00,5.45,5.89,15467200
0337,20081124,0.65,0.65,0.61,0.63,3724000
0338,20081124,1.58,1.62,1.51,1.51,24196820
0339,20081124,0.19,0.19,0.19,0.19,0
0340,20081124,0.201,0.201,0.196,0.198,1912000
0341,20081124,13.10,13.10,12.48,12.62,1322000
0342,20081124,0.315,0.33,0.315,0.33,330000
0343,20081124,0.211,0.215,0.211,0.229,90200
0345,20081124,2.84,2.92,2.71,2.71,872000
0346,20081124,0.47,0.48,0.455,0.465,6290000
0347,20081124,5.15,5.49,5.02,5.02,23733530
0348,20081124,0.066,0.075,0.066,0.07,190000
0349,20081124,6.83,6.83,6.60,6.69,672000
0350,20081124,0.69,0.70,0.65,0.68,1380000
0351,20081124,0.08,0.083,0.078,0.083,3520000
0352,20081124,0.65,0.65,0.65,0.65,0
0353,20081124,0.025,0.029,0.025,0.029,1512000
0355,20081124,0.241,0.241,0.235,0.241,668800
0357,20081124,2.60,2.60,2.40,2.43,587000
0358,20081124,3.70,4.08,3.70,3.86,23321596
0359,20081124,0.48,0.48,0.48,0.48,0
0360,20081124,0.85,0.85,0.70,0.85,88200
0361,20081124,0.30,0.30,0.30,0.30,4000
0362,20081124,0.215,0.215,0.21,0.215,251500
0363,20081124,13.12,13.30,12.44,12.74,2302683
0365,20081124,0.155,0.155,0.155,0.155,22000
0366,20081124,1.72,1.75,1.66,1.66,2140001
0367,20081124,0.24,0.27,0.24,0.248,1413926
0368,20081124,1.80,1.86,1.80,1.86,1622000
0369,20081124,0.89,0.89,0.89,0.89,0
0370,20081124,0.029,0.034,0.029,0.031,1076000
0371,20081124,0.94,1.15,0.90,0.95,1267000
0372,20081124,0.07,0.073,0.067,0.068,430400
0373,20081124,9.00,9.00,9.00,9.00,0
0374,20081124,2.70,2.70,2.70,2.70,0
0375,20081124,3.50,3.50,3.50,3.50,0
0376,20081124,0.10,0.10,0.10,0.10,0
0377,20081124,0.275,0.275,0.275,0.275,0
0378,20081124,2.22,2.22,2.22,2.22,0
0379,20081124,0.13,0.13,0.128,0.128,3950000
0380,20081124,0.028,0.028,0.028,0.028,1580000
0381,20081124,0.24,0.24,0.24,0.24,0
0382,20081124,0.124,0.127,0.12,0.126,2000000
0383,20081124,0.77,0.77,0.77,0.77,0
0384,20081124,0.77,0.80,0.72,0.73,14110000
0385,20081124,0.14,0.14,0.14,0.14,0
0386,20081124,4.24,4.46,4.23,4.32,113319584
0387,20081124,0.57,0.57,0.57,0.57,0
0388,20081124,51.00,54.25,50.85,52.25,7192347
0390,20081124,4.47,4.75,4.41,4.59,32362968
0391,20081124,0.151,0.16,0.15,0.16,152000
0392,20081124,25.80,26.60,25.80,26.55,1866800
0393,20081124,1.70,1.70,1.70,1.70,16000
0395,20081124,2.90,2.90,2.90,2.90,0
0397,20081124,0.012,0.013,0.012,0.012,68260000
0398,20081124,0.90,0.90,0.80,0.88,284000
0399,20081124,0.345,0.35,0.335,0.34,1694400
0402,20081124,0.135,0.139,0.133,0.133,264000
0403,20081124,0.295,0.295,0.295,0.295,0
0404,20081124,0.465,0.465,0.465,0.465,20000
0405,20081124,1.50,1.57,1.50,1.56,814700
0406,20081124,0.55,0.59,0.55,0.59,162000
0408,20081124,2.02,2.05,2.01,2.05,30000
0409,20081124,0.29,0.29,0.27,0.285,534000
0410,20081124,2.50,2.58,2.42,2.50,2114100
0411,20081124,2.70,2.70,2.70,2.70,0
0412,20081124,0.044,0.044,0.039,0.042,2765000
0413,20081124,0.225,0.225,0.225,0.225,0
0416,20081124,1.90,1.90,1.90,1.90,0
0417,20081124,0.83,0.83,0.83,0.83,0
0418,20081124,0.125,0.125,0.12,0.12,517500
0419,20081124,0.038,0.039,0.036,0.038,8700000
0420,20081124,0.255,0.255,0.241,0.241,2326000
0422,20081124,0.42,0.42,0.38,0.40,1226000
0423,20081124,1.48,1.51,1.48,1.50,92000
0425,20081124,2.54,2.54,2.54,2.54,0
0426,20081124,0.198,0.198,0.198,0.198,0
0428,20081124,4.80,4.80,4.80,4.80,4000
0430,20081124,0.05,0.05,0.05,0.05,100000
0431,20081124,0.19,0.19,0.19,0.19,0
0432,20081124,1.84,1.90,1.84,1.89,23480
0433,20081124,0.054,0.054,0.05,0.05,762500
0435,20081124,1.05,1.10,1.05,1.08,183923
0438,20081124,0.28,0.295,0.28,0.295,178000
0439,20081124,0.025,0.025,0.025,0.025,0
0440,20081124,14.00,14.20,13.80,13.86,639200
0444,20081124,0.30,0.30,0.30,0.305,390000
0448,20081124,0.29,0.29,0.29,0.29,0
0450,20081124,0.97,0.97,0.97,0.97,0
0451,20081124,1.10,1.10,1.10,1.10,0
0455,20081124,0.47,0.47,0.40,0.44,550000
0456,20081124,0.265,0.265,0.265,0.265,0
0457,20081124,0.40,0.40,0.40,0.40,0
0458,20081124,1.00,1.00,1.00,1.00,0
0462,20081124,3.14,3.14,3.14,3.14,0
0464,20081124,0.108,0.108,0.108,0.108,0
0467,20081124,0.30,0.315,0.30,0.30,7226000
0469,20081124,0.082,0.10,0.082,0.10,540000
0471,20081124,0.03,0.032,0.03,0.03,1055000
0472,20081124,0.255,0.27,0.255,0.27,415000
0474,20081124,0.475,0.475,0.475,0.475,0
0475,20081124,0.41,0.41,0.41,0.41,230000
0476,20081124,0.18,0.20,0.18,0.195,472500
0477,20081124,0.51,0.51,0.51,0.50,160000
0479,20081124,0.025,0.025,0.025,0.025,0
0480,20081124,1.34,1.42,1.34,1.39,2036400
0482,20081124,1.09,1.09,1.09,1.09,20000
0483,20081124,0.82,0.82,0.82,0.82,0
0485,20081124,0.19,0.19,0.19,0.19,0
0487,20081124,0.44,0.44,0.44,0.44,0
0488,20081124,0.037,0.038,0.036,0.036,18421000
0489,20081124,1.50,1.60,1.47,1.57,11331572
0491,20081124,0.016,0.016,0.016,0.016,0
0493,20081124,1.12,1.12,1.12,1.12,0
0494,20081124,12.80,13.78,12.66,13.18,7566366
0495,20081124,0.15,0.15,0.15,0.15,0
0496,20081124,0.73,0.73,0.73,0.73,46000
0497,20081124,0.09,0.09,0.087,0.088,2130000
0498,20081124,0.228,0.238,0.224,0.224,1540000
0499,20081124,0.025,0.027,0.024,0.027,2036000
0500,20081124,0.135,0.147,0.135,0.141,2920000
0501,20081124,0.01,0.01,0.01,0.01,0
0502,20081124,0.58,0.58,0.58,0.58,0
0504,20081124,0.01,0.01,0.01,0.01,0
0505,20081124,0.72,0.72,0.72,0.71,11000
0506,20081124,2.33,2.33,2.23,2.32,324000
0508,20081124,0.71,0.71,0.71,0.71,0
0509,20081124,0.20,0.21,0.19,0.20,10275000
0511,20081124,24.00,27.50,24.00,24.60,1140044
0512,20081124,0.14,0.14,0.14,0.14,200000
0513,20081124,0.80,0.80,0.80,0.80,0
0515,20081124,0.28,0.28,0.275,0.275,234000
0516,20081124,0.215,0.215,0.215,0.215,0
0517,20081124,1.08,1.09,1.06,1.06,3506000
0518,20081124,1.01,1.01,1.01,1.01,0
0519,20081124,0.205,0.205,0.205,0.205,0
0521,20081124,0.29,0.29,0.265,0.285,90000
0522,20081124,20.60,21.70,20.00,20.90,420900
0524,20081124,0.30,0.30,0.30,0.30,10000
0525,20081124,2.25,2.25,2.16,2.21,5337495
0526,20081124,0.145,0.145,0.145,0.145,0
0527,20081124,0.32,0.32,0.32,0.32,0
0528,20081124,0.39,0.39,0.39,0.39,0
0528,20081124,0.39,0.39,0.39,0.39,0
0529,20081124,1.20,1.20,1.20,1.20,0
0530,20081124,0.035,0.035,0.035,0.035,0
0531,20081124,0.95,1.00,0.94,1.00,1150000
0532,20081124,0.59,0.59,0.59,0.59,0
0533,20081124,0.80,0.80,0.79,0.80,75000
0535,20081124,0.06,0.06,0.06,0.06,200000
0536,20081124,0.485,0.485,0.47,0.47,1362000
0538,20081124,2.89,3.00,2.82,2.85,2127000
0539,20081124,0.98,0.98,0.82,0.82,32000
0542,20081124,0.024,0.024,0.024,0.025,500000
0543,20081124,0.95,0.96,0.94,0.94,734000
0544,20081124,0.016,0.016,0.016,0.016,0
0546,20081124,0.30,0.30,0.30,0.30,294000
0547,20081124,0.04,0.04,0.04,0.04,0
0548,20081124,2.24,2.24,2.16,2.22,593229
0549,20081124,0.131,0.131,0.131,0.131,10000
0550,20081124,0.69,0.69,0.69,0.69,0
0551,20081124,12.10,13.22,11.80,13.00,1814077
0552,20081124,4.09,4.19,3.99,3.99,4381800
0553,20081124,0.84,0.84,0.75,0.75,1342000
0554,20081124,0.195,0.20,0.19,0.19,214000
0555,20081124,0.173,0.175,0.163,0.169,40700000
0556,20081124,0.98,0.98,0.91,0.91,48000
0557,20081124,0.455,0.485,0.455,0.485,34972
0558,20081124,0.275,0.28,0.275,0.275,747500
0559,20081124,0.09,0.09,0.09,0.09,0
0560,20081124,0.68,0.69,0.68,0.69,22000
0563,20081124,4.95,4.95,4.95,4.95,0
0565,20081124,0.177,0.18,0.177,0.182,470000
0566,20081124,0.255,0.255,0.249,0.249,4000000
0567,20081124,0.47,0.47,0.47,0.47,0
0568,20081124,0.41,0.41,0.385,0.40,1592000
0568,20081124,0.41,0.41,0.385,0.40,1592000
0569,20081124,1.25,1.30,1.10,1.15,935000
0570,20081124,0.39,0.395,0.39,0.39,362000
0571,20081124,0.315,0.325,0.31,0.325,90000
0572,20081124,0.37,0.37,0.37,0.37,92000
0573,20081124,1.25,1.25,1.25,1.25,62000
0575,20081124,0.086,0.087,0.085,0.085,8968000
0576,20081124,3.54,3.54,3.43,3.46,2396198
0577,20081124,0.35,0.35,0.35,0.35,0
0578,20081124,0.56,0.56,0.56,0.56,0
0581,20081124,1.03,1.09,1.00,1.08,328000
0582,20081124,0.60,0.87,0.60,0.86,700000
0583,20081124,2.58,2.58,2.58,2.58,0
0585,20081124,0.30,0.30,0.244,0.275,1178000
0587,20081124,0.46,0.47,0.44,0.46,216000
0588,20081124,0.86,0.86,0.78,0.83,2126000
0589,20081124,6.70,7.14,6.70,7.00,1642500
0590,20081124,1.53,1.54,1.50,1.51,340000
0592,20081124,0.141,0.148,0.141,0.148,9500
0593,20081124,2.11,2.12,2.10,2.10,148000
0595,20081124,0.155,0.155,0.155,0.155,62000
0597,20081124,0.073,0.08,0.073,0.075,2360000
0598,20081124,1.10,1.13,1.08,1.10,3546000
0599,20081124,0.38,0.38,0.38,0.38,54000
0600,20081124,0.169,0.169,0.169,0.169,0
0601,20081124,0.10,0.10,0.10,0.10,0
0602,20081124,0.31,0.31,0.30,0.31,22500
0603,20081124,0.143,0.143,0.143,0.143,100000
0604,20081124,0.80,0.81,0.76,0.76,19284000
0605,20081124,0.22,0.22,0.22,0.22,0
0606,20081124,2.39,2.54,2.39,2.44,5127000
0607,20081124,0.48,0.48,0.48,0.48,0
0608,20081124,1.50,1.50,1.50,1.50,110000
0609,20081124,0.24,0.24,0.24,0.24,0
0610,20081124,0.51,0.51,0.51,0.51,0
0611,20081124,0.27,0.27,0.25,0.255,1260000
0612,20081124,0.039,0.049,0.039,0.045,360000
0613,20081124,0.037,0.037,0.034,0.035,2098000
0616,20081124,0.222,0.24,0.222,0.24,108500
0617,20081124,0.68,0.71,0.68,0.71,850150
0618,20081124,0.10,0.10,0.10,0.10,0
0619,20081124,0.038,0.038,0.038,0.038,50000
0620,20081124,0.016,0.016,0.016,0.016,960000
0621,20081124,1.00,1.00,1.00,1.00,0
0622,20081124,0.09,0.097,0.09,0.096,649800
0623,20081124,0.73,0.75,0.71,0.75,241000
0625,20081124,1.95,1.95,1.80,1.85,32679000
0626,20081124,2.18,2.20,2.16,2.16,56000
0627,20081124,0.014,0.014,0.014,0.014,0
0628,20081124,0.038,0.044,0.038,0.039,25757802
0629,20081124,0.64,0.64,0.64,0.64,0
0630,20081124,0.167,0.167,0.167,0.167,0
0632,20081124,0.20,0.20,0.20,0.20,0
0635,20081124,1.11,1.11,1.11,1.11,0
0636,20081124,1.90,1.93,1.82,1.86,398000
0637,20081124,0.27,0.27,0.27,0.27,0
0638,20081124,0.77,0.77,0.77,0.77,0
0639,20081124,1.63,1.65,1.51,1.51,2416461
0641,20081124,1.24,1.24,1.23,1.23,38000
0643,20081124,0.26,0.26,0.26,0.26,0
0645,20081124,0.45,0.45,0.45,0.45,0
0646,20081124,0.19,0.19,0.19,0.19,0
0647,20081124,0.10,0.11,0.10,0.10,1740000
0648,20081124,0.032,0.032,0.029,0.03,3920000
0650,20081124,0.21,0.21,0.21,0.21,0
0651,20081124,0.03,0.03,0.028,0.03,16020000
0653,20081124,1.95,1.95,1.95,1.95,52000
0655,20081124,0.66,0.69,0.66,0.68,52442
0656,20081124,1.76,1.76,1.65,1.70,4048000
0657,20081124,0.17,0.17,0.17,0.17,0
0658,20081124,5.74,5.82,5.55,5.76,4015172
0659,20081124,7.08,7.30,7.02,7.05,1058000
0660,20081124,0.176,0.182,0.176,0.18,760000
0661,20081124,0.249,0.249,0.249,0.249,0
0662,20081124,1.98,1.99,1.98,1.99,92000
0663,20081124,0.066,0.07,0.064,0.07,1840000
0665,20081124,0.88,0.91,0.88,0.88,128000
0666,20081124,0.073,0.073,0.073,0.073,318000
0667,20081124,0.40,0.40,0.39,0.395,244000
0668,20081124,0.45,0.45,0.45,0.45,0
0669,20081124,2.02,2.33,2.02,2.25,4480000
0670,20081124,0.83,0.85,0.73,0.73,32723660
0672,20081124,0.70,0.70,0.68,0.68,429000
0673,20081124,0.21,0.21,0.21,0.21,0
0674,20081124,0.085,0.085,0.085,0.105,8000
0675,20081124,0.125,0.125,0.125,0.125,0
0676,20081124,1.37,1.38,1.37,1.38,32000
0677,20081124,0.26,0.26,0.21,0.222,30000
0678,20081124,0.46,0.51,0.46,0.50,61568
0679,20081124,0.16,0.16,0.16,0.16,0
0680,20081124,0.033,0.035,0.032,0.034,45150000
0681,20081124,0.113,0.128,0.113,0.124,2528000
0682,20081124,4.56,4.94,4.56,4.85,5694353
0683,20081124,11.74,12.44,11.74,12.04,2439235
0684,20081124,0.66,0.66,0.66,0.66,0
0685,20081124,1.19,1.19,1.19,1.19,0
0686,20081124,0.45,0.45,0.45,0.45,0
0687,20081124,0.34,0.34,0.34,0.34,0
0688,20081124,8.45,9.15,8.40,8.70,25164632
0689,20081124,0.062,0.062,0.05,0.053,3980000
0690,20081124,0.04,0.04,0.037,0.038,6728000
0691,20081124,1.50,1.55,1.41,1.48,1872000
0692,20081124,0.164,0.209,0.164,0.198,550000
0693,20081124,1.27,1.27,1.27,1.27,0
0694,20081124,4.00,4.20,4.00,4.00,10247098
0696,20081124,2.50,2.60,2.50,2.52,2763000
0697,20081124,0.68,0.75,0.67,0.67,102681600
0698,20081124,0.052,0.053,0.05,0.05,3530000
0700,20081124,39.95,40.65,39.50,40.05,10046797
0701,20081124,0.095,0.095,0.095,0.095,0
0702,20081124,0.086,0.086,0.085,0.085,150000
0703,20081124,0.30,0.30,0.30,0.30,0
0704,20081124,0.62,0.62,0.58,0.61,198000
0706,20081124,0.08,0.08,0.08,0.08,50000
0707,20081124,0.139,0.139,0.139,0.139,0
0708,20081124,0.225,0.225,0.225,0.225,0
0709,20081124,1.70,1.70,1.54,1.57,1903000
0710,20081124,1.51,1.56,1.50,1.56,466000
0711,20081124,0.285,0.29,0.27,0.27,190600
0713,20081124,0.10,0.10,0.10,0.10,0
0715,20081124,0.50,0.50,0.495,0.50,10960000
0716,20081124,0.62,0.62,0.56,0.59,643000
0717,20081124,0.188,0.188,0.18,0.185,1092000
0718,20081124,0.24,0.24,0.24,0.24,0
0719,20081124,0.96,1.04,0.96,0.99,178000
0720,20081124,0.15,0.16,0.15,0.156,1972000
0721,20081124,0.049,0.049,0.049,0.049,0
0722,20081124,0.95,0.95,0.95,0.97,30000
0723,20081124,0.055,0.06,0.051,0.06,276000
0724,20081124,0.07,0.07,0.07,0.07,0
0725,20081124,0.45,0.45,0.45,0.45,0
0726,20081124,0.26,0.31,0.26,0.28,24000
0727,20081124,0.45,0.475,0.45,0.45,340000
0728,20081124,2.61,2.72,2.60,2.62,111456032
0729,20081124,0.032,0.032,0.032,0.032,40000
0730,20081124,0.23,0.24,0.22,0.239,206000
0731,20081124,0.395,0.40,0.38,0.395,146000
0732,20081124,3.30,3.35,3.17,3.17,24000
0733,20081124,0.60,0.60,0.60,0.60,60000
0735,20081124,0.19,0.191,0.178,0.178,10960000
0736,20081124,0.09,0.09,0.09,0.087,640000
0737,20081124,3.94,3.97,3.88,3.88,2633196
0738,20081124,0.55,0.55,0.54,0.54,380000
0739,20081124,0.93,0.93,0.86,0.87,1278000
0743,20081124,3.07,3.19,3.05,3.10,769000
0745,20081124,0.09,0.09,0.088,0.092,790000
0746,20081124,0.49,0.49,0.46,0.46,14000
0747,20081124,0.60,0.60,0.60,0.60,0
0751,20081124,0.415,0.415,0.415,0.405,216000
0752,20081124,0.385,0.39,0.38,0.39,691477
0753,20081124,1.70,1.71,1.59,1.59,40368776
0754,20081124,2.25,2.32,2.15,2.17,6098074
0755,20081124,0.09,0.09,0.089,0.09,670000
0756,20081124,0.78,0.78,0.78,0.78,8000
0757,20081124,1.74,1.82,1.63,1.67,1126300
0758,20081124,0.108,0.108,0.108,0.108,0
0759,20081124,0.139,0.139,0.139,0.139,0
0760,20081124,0.09,0.09,0.09,0.09,102500
0761,20081124,0.23,0.241,0.22,0.234,1696000
0762,20081124,8.82,9.05,8.52,8.87,27196848
0763,20081124,14.60,15.00,14.14,14.90,2940280
0764,20081124,0.29,0.29,0.26,0.27,28000
0765,20081124,0.34,0.34,0.34,0.34,168000
0766,20081124,0.032,0.032,0.032,0.031,170000
0767,20081124,0.044,0.044,0.044,0.044,0
0768,20081124,0.022,0.023,0.02,0.021,3002000
0769,20081124,0.67,0.67,0.65,0.65,702000
0770,20081124,1.80,1.80,1.80,1.80,0
0771,20081124,1.52,1.65,1.52,1.65,208000
0789,20081124,0.27,0.27,0.23,0.235,1681000
0800,20081124,0.80,0.80,0.80,0.80,0
0806,20081124,1.60,1.64,1.49,1.62,614536
0808,20081124,0.75,0.78,0.75,0.78,771000
0809,20081124,0.80,0.80,0.74,0.74,8748000
0810,20081124,0.062,0.062,0.062,0.062,20000
0811,20081124,1.46,1.46,1.38,1.38,2658000
0812,20081124,0.225,0.225,0.225,0.225,26000
0813,20081124,3.60,3.68,3.53,3.66,15346083
0814,20081124,2.34,2.34,2.27,2.34,951000
0817,20081124,1.20,1.20,1.17,1.18,5014000
0818,20081124,0.36,0.38,0.28,0.285,8652000
0819,20081124,0.79,0.81,0.76,0.79,984000
0820,20081124,3.50,3.70,3.40,3.54,548500
0822,20081124,0.20,0.20,0.20,0.20,0
0823,20081124,13.10,13.80,13.10,13.70,10512239
0825,20081124,3.40,3.84,3.37,3.50,3514000
0826,20081124,1.15,1.15,1.12,1.15,15000
0828,20081124,1.00,1.00,1.00,1.00,100000
0832,20081124,0.55,0.55,0.55,0.55,829000
0833,20081124,0.156,0.156,0.156,0.156,0
0835,20081124,0.12,0.138,0.12,0.13,760000
0836,20081124,12.50,13.42,12.32,13.38,7990907
0838,20081124,0.34,0.36,0.34,0.36,848000
0848,20081124,0.46,0.47,0.445,0.455,9640000
0850,20081124,0.07,0.07,0.066,0.067,22740000
0851,20081124,0.155,0.155,0.155,0.155,200000
0855,20081124,0.83,0.88,0.83,0.85,1852000
0856,20081124,0.395,0.395,0.395,0.395,0
0857,20081124,5.30,5.60,5.30,5.51,137916320
0858,20081124,1.97,1.97,1.97,1.97,0
0859,20081124,0.30,0.30,0.30,0.30,2000
0860,20081124,0.20,0.20,0.20,0.20,200000
0861,20081124,1.92,1.98,1.82,1.95,933000
0862,20081124,2.22,2.22,2.20,2.20,16000
0868,20081124,1.95,1.95,1.84,1.90,6872000
0869,20081124,0.075,0.075,0.075,0.07,100000
0870,20081124,0.65,0.65,0.65,0.65,0
0874,20081124,1.89,2.09,1.89,2.05,3046000
0875,20081124,0.043,0.043,0.043,0.043,0
0876,20081124,0.415,0.415,0.415,0.415,0
0878,20081124,1.60,1.60,1.60,1.60,0
0880,20081124,1.30,1.32,1.30,1.30,318000
0882,20081124,1.92,1.92,1.88,1.89,2424900
0883,20081124,4.92,5.27,4.92,5.16,133943176
0885,20081124,0.039,0.04,0.037,0.039,2567000
0887,20081124,0.157,0.175,0.157,0.169,7740000
0888,20081124,0.44,0.465,0.44,0.46,88000
0889,20081124,0.67,0.67,0.67,0.67,0
0894,20081124,0.53,0.53,0.53,0.53,0
0896,20081124,0.31,0.31,0.29,0.305,975375
0897,20081124,0.138,0.138,0.126,0.134,1002000
0898,20081124,0.09,0.09,0.09,0.09,0
0899,20081124,0.40,0.40,0.40,0.40,0
0900,20081124,3.35,3.35,3.35,3.35,0
0901,20081124,0.09,0.091,0.087,0.089,780000
0902,20081124,4.10,4.26,3.81,3.99,43051684
0903,20081124,1.29,1.37,1.28,1.37,12676944
0904,20081124,5.00,5.15,4.95,5.09,576000
0905,20081124,0.027,0.027,0.027,0.027,0
0906,20081124,15.28,15.28,15.28,15.28,0
0907,20081124,0.60,0.60,0.60,0.60,0
0908,20081124,0.29,0.31,0.29,0.31,238000
0909,20081124,0.189,0.189,0.189,0.18,6000
0910,20081124,0.285,0.295,0.28,0.28,10469232
0912,20081124,0.48,0.48,0.48,0.48,0
0913,20081124,0.105,0.105,0.098,0.10,924866
0914,20081124,29.20,30.75,28.80,30.10,4769990
0915,20081124,0.05,0.09,0.05,0.088,200000
0917,20081124,1.34,1.34,1.29,1.30,1498800
0918,20081124,0.088,0.088,0.088,0.088,0
0919,20081124,0.81,0.82,0.80,0.79,136000
0921,20081124,0.89,0.89,0.89,0.89,0
0922,20081124,0.087,0.087,0.087,0.087,0
0925,20081124,0.10,0.12,0.10,0.12,914000
0927,20081124,0.77,0.77,0.77,0.77,120000
0928,20081124,0.40,0.40,0.40,0.40,0
0929,20081124,0.40,0.40,0.40,0.40,0
0931,20081124,0.088,0.088,0.088,0.088,0
0933,20081124,0.70,0.70,0.64,0.64,364000
0934,20081124,0.84,0.84,0.84,0.84,0
0938,20081124,0.21,0.21,0.21,0.21,334000
0939,20081124,3.70,3.92,3.68,3.75,294816832
0941,20081124,64.90,67.15,64.90,66.00,22087778
0943,20081124,0.199,0.199,0.198,0.199,1340000
0945,20081124,122.00,127.00,120.00,122.00,54178
0952,20081124,0.25,0.25,0.25,0.25,20000
0959,20081124,0.176,0.19,0.176,0.188,1593000
0963,20081124,0.89,0.89,0.89,0.89,0
0966,20081124,9.30,9.30,8.82,8.95,2471354
0968,20081124,1.64,1.64,1.55,1.57,484000
0969,20081124,0.56,0.56,0.56,0.56,0
0970,20081124,0.32,0.32,0.30,0.30,296000
0978,20081124,0.051,0.051,0.051,0.051,2000
0979,20081124,0.30,0.30,0.30,0.30,0
0980,20081124,9.30,9.30,8.20,8.20,281000
0981,20081124,0.155,0.157,0.149,0.149,11128743
0982,20081124,0.92,0.92,0.92,0.92,0
0983,20081124,3.55,3.55,3.40,3.42,350000
0984,20081124,9.00,9.00,9.00,9.00,0
0985,20081124,0.029,0.029,0.028,0.029,5408000
0986,20081124,0.25,0.25,0.25,0.25,0
0987,20081124,0.28,0.39,0.28,0.34,176000
0988,20081124,1.00,1.00,0.70,0.81,785958
0989,20081124,0.06,0.06,0.051,0.051,7874000
0990,20081124,0.075,0.075,0.075,0.075,0
0991,20081124,2.69,2.82,2.65,2.75,48840792
0992,20081124,1.70,1.83,1.70,1.77,19496350
0993,20081124,0.106,0.106,0.09,0.105,70000
0995,20081124,2.35,2.37,2.32,2.32,172000
0996,20081124,1.25,1.36,1.24,1.35,64000
0997,20081124,2.25,2.25,2.25,2.25,0
0998,20081124,2.25,2.40,2.24,2.26,70799656
0999,20081124,0.42,0.43,0.37,0.37,1954000
1000,20081124,2.22,2.22,2.18,2.22,15500
1001,20081124,0.305,0.305,0.305,0.305,0
1003,20081124,0.024,0.024,0.022,0.024,920000
1004,20081124,0.05,0.05,0.05,0.05,0
1005,20081124,0.248,0.295,0.248,0.295,24810
1010,20081124,0.10,0.10,0.10,0.10,0
1013,20081124,0.038,0.047,0.036,0.047,5210000
1031,20081124,0.09,0.09,0.09,0.09,94000
1033,20081124,0.78,0.82,0.75,0.75,13952000
1036,20081124,9.80,9.80,9.80,9.80,0
1037,20081124,0.28,0.28,0.28,0.28,0
1038,20081124,28.70,30.75,28.55,29.05,756156
1041,20081124,0.013,0.013,0.013,0.013,5560000
1043,20081124,3.53,3.60,3.48,3.55,488000
1044,20081124,22.70,24.10,22.70,23.50,1725235
1045,20081124,0.59,0.59,0.59,0.59,0
1046,20081124,0.037,0.037,0.037,0.037,100000
1047,20081124,0.25,0.25,0.25,0.25,0
1049,20081124,0.66,0.75,0.66,0.75,214000
1050,20081124,0.265,0.265,0.265,0.265,363200
1051,20081124,0.05,0.058,0.05,0.05,210000
1052,20081124,2.08,2.08,2.08,2.08,130000
1053,20081124,1.59,1.69,1.53,1.55,8496400
1055,20081124,1.05,1.10,0.95,0.95,41698264
1058,20081124,0.27,0.27,0.27,0.27,0
1059,20081124,0.117,0.117,0.117,0.117,510000
1060,20081124,0.30,0.34,0.28,0.295,9664000
1062,20081124,0.051,0.051,0.05,0.052,220000
1063,20081124,0.034,0.034,0.034,0.036,60000
1064,20081124,0.10,0.10,0.10,0.10,1800000
1065,20081124,1.00,1.03,0.98,0.99,2286000
1068,20081124,9.30,9.30,8.95,9.25,1578667
1070,20081124,0.104,0.104,0.095,0.10,17306000
1071,20081124,1.36,1.40,1.30,1.32,5662426
1072,20081124,15.30,15.30,14.56,14.94,3094575
1073,20081124,0.50,0.57,0.50,0.57,56000
1076,20081124,0.27,0.29,0.26,0.27,2680000
1083,20081124,1.57,1.57,1.53,1.53,199000
1088,20081124,11.20,12.22,11.10,11.66,36875416
1093,20081124,2.03,2.03,1.94,1.98,1484000
1094,20081124,0.31,0.345,0.31,0.325,37216000
1097,20081124,0.50,0.50,0.495,0.495,31000
1098,20081124,2.10,2.16,2.06,2.10,1884000
1100,20081124,0.78,0.88,0.78,0.85,590000
1104,20081124,0.205,0.21,0.202,0.205,4860000
1105,20081124,0.30,0.34,0.30,0.34,452000
1108,20081124,0.87,0.87,0.87,0.87,0
1109,20081124,7.77,8.30,7.77,7.96,4250273
1111,20081124,9.40,9.40,9.30,9.30,123000
1114,20081124,0.35,0.36,0.33,0.345,10180000
1116,20081124,0.55,0.55,0.55,0.55,0
1118,20081124,0.18,0.18,0.18,0.18,0
1120,20081124,1.35,1.35,1.35,1.35,262000
1122,20081124,0.69,0.69,0.67,0.67,708000
1123,20081124,0.36,0.36,0.36,0.36,24000
1124,20081124,0.20,0.22,0.20,0.21,124000
1125,20081124,0.075,0.075,0.075,0.075,0
1126,20081124,0.09,0.09,0.09,0.09,202000
1129,20081124,0.093,0.093,0.086,0.088,5612000
1130,20081124,0.062,0.062,0.062,0.062,1620000
1131,20081124,0.32,0.32,0.32,0.32,0
1132,20081124,3.56,3.56,3.56,3.56,0
1133,20081124,4.20,4.68,4.12,4.47,1990000
1135,20081124,8.58,8.58,8.58,8.58,0
1136,20081124,1.55,1.70,1.43,1.54,3574000
1137,20081124,0.94,0.94,0.83,0.87,42343
1138,20081124,4.90,5.15,4.82,4.96,11440887
1139,20081124,0.149,0.149,0.149,0.149,0
1140,20081124,0.74,0.74,0.74,0.74,0
1141,20081124,0.088,0.153,0.088,0.15,23165620
1142,20081124,0.084,0.084,0.084,0.084,0
1149,20081124,0.36,0.36,0.36,0.36,0
1155,20081124,0.67,0.67,0.63,0.63,231000
1159,20081124,0.12,0.12,0.12,0.12,0
1160,20081124,0.33,0.33,0.33,0.33,0
1161,20081124,1.76,1.76,1.76,1.76,0
1163,20081124,0.33,0.33,0.33,0.33,230000
1164,20081124,0.181,0.181,0.175,0.175,325000
1166,20081124,0.051,0.051,0.05,0.05,4980000
1168,20081124,0.425,0.425,0.41,0.42,962360
1169,20081124,0.53,0.53,0.50,0.51,277469
1170,20081124,0.55,0.55,0.50,0.50,282000
1171,20081124,3.30,3.64,3.30,3.43,27656660
1172,20081124,0.081,0.081,0.063,0.075,1270000
1173,20081124,0.086,0.086,0.086,0.086,0
1174,20081124,0.43,0.435,0.43,0.43,467500
1175,20081124,2.50,2.55,2.27,2.30,1452000
1176,20081124,0.225,0.225,0.225,0.225,0
1177,20081124,1.09,1.09,1.03,1.03,414000
1180,20081124,0.029,0.029,0.029,0.029,0
1182,20081124,0.086,0.086,0.086,0.086,0
1184,20081124,0.35,0.35,0.35,0.35,100000
1185,20081124,0.222,0.23,0.221,0.227,1644311
1186,20081124,10.46,10.84,10.38,10.54,12182020
1187,20081124,0.40,0.40,0.40,0.40,6000
1188,20081124,0.07,0.07,0.07,0.07,40000
1189,20081124,0.015,0.016,0.015,0.016,7490000
1191,20081124,0.111,0.111,0.094,0.109,778000
1192,20081124,0.139,0.14,0.123,0.123,13700000
1193,20081124,2.30,2.30,2.18,2.20,68000
1194,20081124,0.241,0.241,0.241,0.241,100000
1195,20081124,0.198,0.198,0.198,0.202,8000
1196,20081124,0.20,0.20,0.20,0.20,0
1198,20081124,0.305,0.31,0.305,0.305,520000
1199,20081124,4.25,4.55,4.25,4.42,3640772
1200,20081124,2.43,2.47,2.35,2.35,4165065
1201,20081124,2.60,2.70,2.60,2.68,670000
1202,20081124,0.60,0.60,0.58,0.60,104000
1203,20081124,0.60,0.64,0.60,0.61,208000
1205,20081124,0.53,0.54,0.485,0.51,52447488
1207,20081124,0.35,0.35,0.325,0.33,4486000
1208,20081124,0.85,0.85,0.80,0.85,1880000
1211,20081124,10.50,10.90,10.20,10.52,4749100
1212,20081124,4.65,4.95,4.00,4.82,1048000
1213,20081124,0.45,0.45,0.45,0.45,0
1215,20081124,0.114,0.116,0.113,0.115,3400000
1218,20081124,0.09,0.09,0.09,0.09,0
1220,20081124,1.01,1.01,1.01,1.01,0
1221,20081124,2.50,2.50,2.50,2.50,0
1222,20081124,0.025,0.026,0.024,0.025,3114000
1223,20081124,0.16,0.162,0.16,0.162,74000
1224,20081124,0.96,0.96,0.87,0.87,9229000
1225,20081124,0.40,0.40,0.40,0.40,0
1226,20081124,0.126,0.126,0.126,0.126,0
1227,20081124,0.028,0.028,0.028,0.028,96000
1228,20081124,0.044,0.045,0.041,0.044,174130000
1229,20081124,0.86,0.86,0.86,0.86,90000
1368,20081124,1.50,1.53,1.49,1.53,1545500
1382,20081124,0.63,0.63,0.62,0.62,125000
1383,20081124,0.305,0.305,0.295,0.30,34000
1386,20081124,0.41,0.42,0.41,0.41,16000
1387,20081124,1.12,1.14,1.11,1.12,2078000
1388,20081124,1.30,1.30,1.30,1.30,21000
1389,20081124,0.55,0.55,0.53,0.54,1272000
1393,20081124,1.30,1.36,1.20,1.20,23441312
1398,20081124,3.25,3.43,3.24,3.35,343217728
1399,20081124,0.53,0.53,0.53,0.53,0
1688,20081124,4.47,4.47,4.22,4.26,2257900
1766,20081124,3.59,3.69,3.39,3.40,19003000
1800,20081124,6.46,6.96,6.46,6.75,52201764
1808,20081124,0.335,0.335,0.31,0.31,12000
1812,20081124,2.24,2.34,2.22,2.31,938000
1813,20081124,1.36,1.38,1.22,1.22,9485500
1818,20081124,3.18,3.35,3.14,3.20,6167900
1828,20081124,0.92,0.93,0.90,0.90,454040
1832,20081124,2.20,2.30,2.20,2.30,11000
1833,20081124,2.00,2.01,1.79,2.00,4656000
1836,20081124,6.50,6.50,6.38,6.47,723500
1838,20081124,0.91,0.93,0.90,0.92,600000
1862,20081124,16.80,17.50,16.80,16.60,4600
1868,20081124,1.33,1.33,1.29,1.29,575500
1880,20081124,2.68,2.94,2.64,2.93,7421000
1881,20081124,0.73,0.75,0.73,0.75,2261000
1882,20081124,0.73,0.73,0.65,0.73,4151000
1883,20081124,0.74,0.74,0.70,0.70,841750
1886,20081124,9.50,9.69,9.27,9.61,8597000
1888,20081124,1.61,1.61,1.52,1.56,37000
1889,20081124,0.71,0.71,0.69,0.71,42500
1893,20081124,2.83,3.07,2.83,2.85,26570000
1898,20081124,3.54,3.82,3.52,3.61,34345036
1899,20081124,0.70,0.75,0.70,0.75,241000
1919,20081124,3.46,3.65,3.45,3.54,42594256
1991,20081124,0.53,0.53,0.52,0.52,50000
1997,20081124,0.64,0.64,0.63,0.64,124000
2000,20081124,0.385,0.39,0.345,0.375,926000
2002,20081124,0.82,0.83,0.81,0.83,28000
2005,20081124,0.46,0.46,0.42,0.46,580000
2006,20081124,0.75,0.76,0.72,0.72,1454000
2007,20081124,1.41,1.42,1.35,1.37,11464000
2018,20081124,2.35,2.36,2.28,2.35,792000
2020,20081124,2.93,2.94,2.80,2.81,815000
2028,20081124,0.35,0.35,0.35,0.35,0
2038,20081124,2.06,2.10,1.93,1.96,5189957
2088,20081124,0.88,0.88,0.86,0.87,412000
2300,20081124,3.23,3.23,3.10,3.23,814071
2302,20081124,2.70,2.70,2.70,2.70,5000
2307,20081124,0.385,0.385,0.385,0.35,2000
2309,20081124,0.046,0.052,0.046,0.052,88000
2310,20081124,2.681,2.681,2.681,2.681,0
2312,20081124,0.032,0.032,0.029,0.029,9050000
2313,20081124,1.10,1.15,1.10,1.15,362000
2314,20081124,2.80,2.84,2.60,2.72,2470600
2317,20081124,0.35,0.375,0.35,0.375,2288000
2320,20081124,0.50,0.50,0.50,0.50,0
2322,20081124,0.069,0.069,0.069,0.069,2150000
2323,20081124,0.21,0.21,0.21,0.21,82000
2324,20081124,0.045,0.045,0.045,0.047,150000
2326,20081124,0.08,0.08,0.08,0.08,0
2327,20081124,0.133,0.133,0.133,0.133,0
2328,20081124,2.40,2.49,2.32,2.40,18948134
2330,20081124,0.15,0.15,0.15,0.15,248000
2332,20081124,9.60,9.65,9.16,9.28,53202656
2333,20081124,2.38,2.41,2.35,2.40,1726500
2336,20081124,0.093,0.093,0.082,0.082,2424000
2337,20081124,0.91,0.92,0.88,0.90,844000
2338,20081124,20.60,22.50,20.60,21.20,1893000
2339,20081124,0.90,0.92,0.83,0.90,1208000
2340,20081124,0.50,0.50,0.50,0.51,4460
2341,20081124,0.92,0.93,0.91,0.92,496000
2342,20081124,0.83,0.84,0.76,0.78,4133000
2343,20081124,3.10,3.13,2.81,2.97,11643000
2345,20081124,0.67,0.68,0.65,0.68,462000
2348,20081124,0.69,0.69,0.69,0.69,272000
2349,20081124,0.08,0.08,0.075,0.079,1570000
2355,20081124,1.10,1.12,1.10,1.12,382000
2356,20081124,4.79,4.80,4.40,4.40,323200
2357,20081124,0.62,0.64,0.60,0.61,3352000
2358,20081124,0.94,0.94,0.94,0.94,0
2362,20081124,0.30,0.35,0.30,0.35,123000
2366,20081124,1.50,1.52,1.45,1.46,634498
2368,20081124,1.29,1.29,1.19,1.19,1104000
2369,20081124,0.195,0.203,0.191,0.199,6700000
2371,20081124,0.20,0.20,0.176,0.18,22492000
2379,20081124,0.09,0.09,0.09,0.09,0
2380,20081124,1.34,1.35,1.28,1.29,8105000
2382,20081124,0.50,0.50,0.50,0.50,245000
2383,20081124,0.265,0.265,0.265,0.265,1388000
2387,20081124,6.04,6.15,6.00,6.04,12000
2388,20081124,7.71,8.17,7.71,7.71,23954432
2389,20081124,0.25,0.25,0.245,0.225,8000
2398,20081124,0.85,0.93,0.84,0.93,104000
2600,20081124,2.79,2.95,2.79,2.82,40466592
2618,20081124,0.058,0.059,0.054,0.058,2316000
2626,20081124,0.72,0.76,0.72,0.74,6084000
2628,20081124,19.28,19.72,19.04,19.22,67088832
2633,20081124,0.59,0.59,0.59,0.59,0
2662,20081124,0.19,0.19,0.19,0.19,0
2668,20081124,0.168,0.168,0.168,0.168,0
2678,20081124,0.335,0.335,0.335,0.335,0
2688,20081124,6.70,6.70,6.40,6.47,158000
2689,20081124,1.28,1.38,1.23,1.23,28513720
2698,20081124,1.66,1.77,1.62,1.71,1106480
2700,20081124,0.099,0.099,0.099,0.099,0
2722,20081124,0.46,0.465,0.44,0.445,9212000
2727,20081124,2.40,2.60,2.36,2.36,15432015
2728,20081124,0.50,0.50,0.50,0.50,0
2777,20081124,3.35,3.44,3.21,3.33,19750170
2778,20081124,1.46,1.51,1.46,1.48,6663000
2788,20081124,0.54,0.55,0.53,0.54,698000
2800,20081124,12.60,12.84,12.40,12.62,21147838
2823,20081124,8.90,8.94,8.58,8.60,91710840
2833,20081124,127.40,129.00,127.00,127.50,31400
2866,20081124,0.82,0.85,0.81,0.83,32374726
2868,20081124,0.70,0.76,0.67,0.67,4986000
2877,20081124,3.70,3.90,3.69,3.85,231000
2878,20081124,0.148,0.148,0.137,0.137,7930000
2880,20081124,1.42,1.44,1.33,1.38,2100600
2882,20081124,0.25,0.26,0.246,0.25,1580000
2883,20081124,3.35,3.53,3.26,3.37,11513799
2888,20081124,88.10,91.50,88.00,88.00,318153
2889,20081124,0.55,0.55,0.50,0.53,568000
2898,20081124,0.37,0.37,0.37,0.37,0
2899,20081124,2.40,2.43,2.31,2.31,47807764
3300,20081124,0.95,0.95,0.95,0.95,0
3303,20081124,0.35,0.435,0.35,0.41,16464000
3308,20081124,4.00,4.01,3.61,4.00,1243000
3311,20081124,0.85,0.89,0.81,0.83,6412000
3313,20081124,0.92,0.92,0.88,0.90,1594000
3318,20081124,0.94,0.94,0.94,0.94,0
3322,20081124,0.42,0.42,0.42,0.49,144000
3323,20081124,4.60,5.15,4.55,4.60,57293000
3328,20081124,4.33,4.50,4.23,4.44,74932008
3330,20081124,1.40,1.40,1.25,1.28,2364000
3331,20081124,1.65,1.65,1.58,1.58,468000
3335,20081124,0.50,0.50,0.48,0.49,296000
3336,20081124,1.41,1.41,1.12,1.27,1548000
3337,20081124,0.52,0.53,0.51,0.52,514000
3339,20081124,2.91,3.03,2.76,2.79,6316000
3344,20081124,1.03,1.03,1.03,1.03,0
3355,20081124,0.107,0.107,0.107,0.107,460000
3366,20081124,0.48,0.48,0.48,0.48,88000
3368,20081124,6.22,6.65,6.22,6.65,7092500
3377,20081124,1.96,2.09,1.90,2.03,11581565
3378,20081124,0.65,0.66,0.63,0.65,390000
3382,20081124,1.42,1.42,1.36,1.37,454000
3383,20081124,2.17,2.36,2.15,2.27,15793119
3389,20081124,1.14,1.14,1.01,1.01,2708000
3393,20081124,1.38,1.38,1.38,1.38,0
3398,20081124,0.395,0.42,0.395,0.415,222000
3399,20081124,1.30,1.30,1.30,1.30,0
3800,20081124,0.46,0.46,0.445,0.45,521000
3808,20081124,4.10,4.32,4.10,4.27,6014500
3813,20081124,0.60,0.72,0.60,0.67,7325000
3818,20081124,2.40,2.54,2.37,2.50,40848000
3823,20081124,0.101,0.101,0.101,0.129,2000
3828,20081124,0.60,0.61,0.60,0.61,161000
3833,20081124,1.45,1.46,1.40,1.43,1481000
3838,20081124,0.46,0.46,0.44,0.45,1125000
3868,20081124,1.18,1.23,1.11,1.20,202000
3883,20081124,0.62,0.64,0.61,0.63,1795000
3888,20081124,2.00,2.16,2.00,2.09,202000
3889,20081124,0.465,0.48,0.465,0.465,60000
3898,20081124,5.30,5.67,5.24,5.46,3840000
3899,20081124,1.73,1.73,1.73,1.73,24000
3900,20081124,2.01,2.15,2.01,2.05,1534000
3918,20081124,1.02,1.02,0.96,0.96,2502000
3928,20081124,0.55,0.55,0.55,0.56,130000
3933,20081124,1.73,1.79,1.71,1.72,964000
3938,20081124,0.385,0.385,0.375,0.375,502000
3968,20081124,11.40,12.22,11.30,11.76,36398728
3983,20081124,2.65,2.65,2.50,2.50,6353885
3988,20081124,2.13,2.22,2.10,2.19,247479408
3989,20081124,0.325,0.33,0.30,0.31,626000
3993,20081124,2.39,2.48,2.33,2.35,4052000
3998,20081124,0.72,0.72,0.67,0.69,3810000
3999,20081124,0.85,0.85,0.83,0.83,220000
8002,20081124,0.62,0.62,0.58,0.58,1942000
8003,20081124,0.265,0.265,0.255,0.255,114000
8005,20081124,0.24,0.24,0.24,0.24,0
8006,20081124,3.55,3.55,3.50,3.55,110500
8007,20081124,0.20,0.20,0.20,0.20,0
8008,20081124,0.43,0.44,0.43,0.43,60500
8009,20081124,0.10,0.15,0.10,0.15,20000
8010,20081124,0.015,0.015,0.015,0.015,0
8011,20081124,0.033,0.033,0.029,0.03,30000
8013,20081124,0.102,0.102,0.102,0.102,0
8015,20081124,0.30,0.30,0.30,0.30,0
8016,20081124,1.44,1.44,1.44,1.44,0
8017,20081124,0.02,0.02,0.02,0.02,2652000
8019,20081124,0.061,0.061,0.061,0.061,80000
8021,20081124,0.074,0.074,0.074,0.074,0
8022,20081124,0.38,0.38,0.38,0.38,2000
8025,20081124,0.048,0.11,0.048,0.11,40000
8026,20081124,0.23,0.23,0.23,0.23,0
8028,20081124,0.031,0.039,0.031,0.039,780000
8029,20081124,0.85,0.85,0.85,0.85,0
8032,20081124,0.025,0.025,0.025,0.025,0
8033,20081124,0.088,0.088,0.088,0.088,0
8035,20081124,0.64,0.64,0.64,0.64,0
8037,20081124,0.28,0.28,0.28,0.28,0
8041,20081124,0.016,0.017,0.016,0.017,8320000
8043,20081124,0.12,0.12,0.12,0.12,0
8045,20081124,0.17,0.17,0.17,0.17,0
8046,20081124,0.166,0.17,0.155,0.155,96000
8047,20081124,0.106,0.106,0.106,0.106,0
8048,20081124,0.019,0.02,0.018,0.02,21388000
8049,20081124,0.192,0.192,0.192,0.192,0
8050,20081124,0.16,0.16,0.16,0.16,0
8051,20081124,0.12,0.12,0.12,0.12,0
8052,20081124,2.00,2.00,2.00,2.00,0
8053,20081124,0.63,0.72,0.63,0.72,1345000
8055,20081124,0.36,0.385,0.36,0.38,144000
8058,20081124,2.10,2.17,2.00,2.03,278000
8060,20081124,0.065,0.065,0.065,0.065,0
8061,20081124,0.035,0.035,0.03,0.03,402000
8063,20081124,0.28,0.30,0.28,0.30,210000
8065,20081124,0.23,0.23,0.23,0.23,0
8067,20081124,0.182,0.182,0.182,0.182,0
8068,20081124,0.12,0.12,0.12,0.12,0
8069,20081124,4.90,5.00,4.90,4.99,93000
8070,20081124,0.32,0.345,0.32,0.34,40000
8071,20081124,0.095,0.095,0.076,0.08,5400000
8075,20081124,0.025,0.025,0.025,0.025,0
8076,20081124,0.15,0.15,0.15,0.15,0
8078,20081124,0.56,0.56,0.54,0.56,40000
8079,20081124,0.039,0.039,0.039,0.039,60400
8080,20081124,0.37,0.37,0.37,0.37,2000
8081,20081124,0.35,0.35,0.35,0.35,0
8082,20081124,0.058,0.058,0.058,0.058,0
8083,20081124,0.036,0.036,0.036,0.036,0
8086,20081124,0.09,0.09,0.09,0.09,0
8088,20081124,0.188,0.20,0.18,0.20,72000
8089,20081124,0.35,0.35,0.325,0.345,486000
8091,20081124,0.112,0.112,0.112,0.112,0
8092,20081124,0.043,0.043,0.043,0.043,0
8095,20081124,0.17,0.17,0.17,0.17,20000
8096,20081124,0.54,0.54,0.475,0.52,60000
8100,20081124,0.131,0.131,0.131,0.131,0
8102,20081124,0.45,0.45,0.45,0.45,0
8103,20081124,0.15,0.15,0.15,0.15,0
8106,20081124,0.11,0.11,0.11,0.11,0
8108,20081124,0.053,0.053,0.046,0.046,3200000
8109,20081124,0.116,0.116,0.116,0.116,0
8110,20081124,0.108,0.108,0.108,0.108,0
8111,20081124,0.065,0.065,0.065,0.065,0
8112,20081124,0.305,0.305,0.295,0.305,620000
8115,20081124,0.19,0.19,0.19,0.19,0
8116,20081124,0.035,0.035,0.035,0.035,0
8117,20081124,0.04,0.045,0.04,0.044,500000
8118,20081124,0.79,0.83,0.79,0.83,108000
8119,20081124,0.04,0.04,0.04,0.04,0
8120,20081124,0.048,0.048,0.048,0.048,0
8123,20081124,0.124,0.124,0.124,0.124,0
8126,20081124,0.31,0.31,0.31,0.31,0
8128,20081124,0.049,0.051,0.048,0.05,400000
8129,20081124,0.019,0.019,0.019,0.019,0
8130,20081124,0.315,0.315,0.315,0.315,0
8131,20081124,0.25,0.25,0.25,0.25,0
8136,20081124,0.064,0.064,0.064,0.064,0
8137,20081124,0.29,0.31,0.28,0.30,224000
8139,20081124,0.12,0.12,0.115,0.115,2000000
8143,20081124,0.049,0.055,0.049,0.055,100000
8148,20081124,0.31,0.31,0.31,0.31,0
8149,20081124,0.53,0.53,0.46,0.53,16000
8150,20081124,0.38,0.38,0.37,0.38,2600000
8151,20081124,0.128,0.128,0.128,0.128,0
8153,20081124,0.158,0.158,0.158,0.158,0
8155,20081124,0.32,0.32,0.32,0.32,0
8158,20081124,0.10,0.10,0.10,0.10,520000
8167,20081124,0.145,0.175,0.145,0.146,23400000
8169,20081124,0.13,0.13,0.13,0.13,0
8171,20081124,0.077,0.077,0.077,0.077,0
8172,20081124,0.061,0.061,0.061,0.061,0
8173,20081124,0.165,0.173,0.15,0.15,12920000
8175,20081124,0.05,0.05,0.05,0.05,0
8176,20081124,0.26,0.26,0.26,0.26,0
8178,20081124,0.075,0.08,0.075,0.08,5860000
8180,20081124,1.05,1.10,1.02,1.09,401214
8182,20081124,0.071,0.071,0.07,0.07,1550000
8186,20081124,0.067,0.067,0.063,0.063,400000
8188,20081124,0.345,0.345,0.345,0.345,0
8189,20081124,0.136,0.136,0.136,0.136,100000
8190,20081124,0.02,0.02,0.02,0.02,540000
8192,20081124,0.17,0.175,0.17,0.175,208000
8196,20081124,0.30,0.31,0.30,0.30,70000
8197,20081124,0.095,0.095,0.095,0.095,0
8198,20081124,0.27,0.27,0.27,0.27,0
8199,20081124,9.83,10.00,9.80,9.80,210000
8200,20081124,0.033,0.033,0.033,0.033,0
8201,20081124,0.33,0.33,0.33,0.33,0
8202,20081124,0.072,0.072,0.072,0.07,120000
8203,20081124,0.37,0.37,0.37,0.37,0
8205,20081124,0.20,0.20,0.20,0.20,0
8206,20081124,0.78,0.80,0.73,0.77,351000
8208,20081124,0.75,0.75,0.75,0.75,0
8210,20081124,0.23,0.23,0.23,0.23,0
8211,20081124,0.077,0.077,0.077,0.077,0
8212,20081124,0.51,0.51,0.51,0.50,100000
8213,20081124,0.025,0.025,0.025,0.025,0
8216,20081124,0.39,0.39,0.39,0.39,60000
8217,20081124,0.89,0.89,0.89,0.89,0
8220,20081124,0.028,0.028,0.028,0.028,0
8221,20081124,0.375,0.375,0.375,0.375,0
8225,20081124,0.35,0.40,0.35,0.36,205000
8226,20081124,0.17,0.17,0.17,0.17,0
8227,20081124,0.072,0.072,0.072,0.072,0
8233,20081124,0.125,0.125,0.125,0.125,0
8247,20081124,1.75,1.75,1.75,1.75,4000
8250,20081124,0.075,0.075,0.073,0.073,115320000
8251,20081124,0.40,0.40,0.40,0.40,0
8253,20081124,0.25,0.25,0.25,0.25,0
8258,20081124,0.08,0.08,0.08,0.083,30000
8259,20081124,0.295,0.295,0.275,0.28,1014000
8262,20081124,1.40,1.40,1.40,1.40,0
8266,20081124,0.056,0.056,0.056,0.056,0
8270,20081124,0.24,0.24,0.24,0.24,0
8271,20081124,0.09,0.097,0.086,0.087,1784000
8272,20081124,0.24,0.24,0.24,0.24,0
8273,20081124,0.30,0.30,0.30,0.30,0
8277,20081124,5.82,6.20,5.79,5.99,514000
8279,20081124,0.081,0.106,0.08,0.106,3184000
8285,20081124,0.90,0.92,0.89,0.90,260000
8286,20081124,0.50,0.50,0.50,0.50,0
8287,20081124,3.29,3.29,3.29,3.29,0
8290,20081124,0.395,0.395,0.395,0.39,1910000
8292,20081124,0.36,0.40,0.30,0.37,120000
8293,20081124,0.50,0.50,0.50,0.50,0
8298,20081124,0.15,0.15,0.15,0.15,0
8299,20081124,0.028,0.029,0.026,0.027,76832000
8301,20081124,0.06,0.095,0.06,0.095,56000
8306,20081124,0.385,0.385,0.385,0.385,20000
8313,20081124,0.145,0.145,0.14,0.145,302000
8317,20081124,0.09,0.09,0.09,0.09,0
8319,20081124,1.95,1.95,1.95,1.95,0
8329,20081124,0.74,0.74,0.74,0.74,0
8331,20081124,0.62,0.62,0.62,0.62,2000
8340,20081124,0.16,0.16,0.16,0.16,0
8348,20081124,0.75,0.75,0.70,0.70,30000
DJI,20081124,7552.37,8071.75,7449.38,8046.42,569011072
HSI,20081124,12239.49,12707.23,12239.49,12457.94,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment