0001,20091109,98.00,98.30,97.40,98.10,3324346
0002,20091109,52.30,52.30,51.80,51.85,3415576
0003,20091109,18.12,18.38,18.08,18.26,4267499
0004,20091109,42.40,43.80,41.90,43.60,5592839
0005,20091109,87.50,89.00,87.30,88.90,19243084
0006,20091109,41.80,41.85,41.50,41.80,3379905
0007,20091109,1.32,1.32,1.15,1.25,3606000
0008,20091109,1.88,1.88,1.86,1.87,12248798
0009,20091109,0.183,0.216,0.183,0.202,33616000
0010,20091109,39.60,40.00,39.10,39.55,565000
0011,20091109,114.70,115.70,114.00,115.60,2716125
0012,20091109,56.00,56.25,55.95,56.05,2076394
0013,20091109,54.20,54.25,53.80,54.15,3044312
0014,20091109,23.55,23.65,22.90,23.15,2926651
0015,20091109,0.68,0.68,0.65,0.68,930000
0016,20091109,116.90,118.30,115.80,118.10,4206809
0017,20091109,16.88,17.14,16.62,17.12,6500855
0018,20091109,0.92,0.93,0.92,0.93,840000
0019,20091109,93.10,93.50,92.50,92.80,2863595
0020,20091109,24.80,25.60,24.50,25.50,737000
0021,20091109,1.14,1.22,1.06,1.13,8682420
0022,20091109,0.123,0.123,0.12,0.121,1216692
0023,20091109,29.10,29.30,28.80,29.05,4822898
0024,20091109,0.40,0.40,0.40,0.40,0
0025,20091109,5.87,6.00,5.87,5.98,266200
0026,20091109,59.00,59.00,58.60,58.60,5000
0027,20091109,3.63,3.92,3.59,3.83,20351528
0028,20091109,4.71,4.72,4.65,4.69,208100
0029,20091109,1.60,1.60,1.60,1.60,2000
0030,20091109,2.93,2.93,2.93,2.93,0
0031,20091109,1.41,1.52,1.41,1.48,96095176
0032,20091109,7.63,7.70,7.63,7.70,18000
0033,20091109,1.01,1.05,1.00,1.05,70000
0034,20091109,8.47,8.49,8.30,8.32,794000
0035,20091109,2.40,2.44,2.39,2.40,2688266
0036,20091109,1.13,1.20,1.13,1.15,672000
0037,20091109,0.275,0.275,0.25,0.25,84000
0038,20091109,3.43,3.50,3.38,3.43,2452000
0039,20091109,0.355,0.38,0.355,0.355,410000
0040,20091109,1.34,1.34,1.30,1.32,695000
0041,20091109,20.60,20.60,19.90,19.94,408002
0042,20091109,1.97,1.97,1.84,1.86,3500000
0043,20091109,0.33,0.34,0.33,0.335,2998000
0044,20091109,93.70,94.50,93.65,94.30,214800
0045,20091109,11.00,11.14,10.90,11.08,176413
0046,20091109,1.35,1.36,1.29,1.32,570000
0047,20091109,0.33,0.33,0.325,0.33,1408000
0048,20091109,0.66,0.66,0.66,0.66,0
0049,20091109,5.45,5.45,5.30,5.35,147845
0050,20091109,6.21,6.25,6.20,6.24,329000
0051,20091109,6.32,6.32,6.32,6.32,0
0052,20091109,6.50,6.62,6.50,6.62,421500
0053,20091109,95.95,95.95,94.85,95.00,379000
0054,20091109,25.00,25.00,24.65,24.70,1002300
0055,20091109,0.22,0.22,0.206,0.216,1490000
0056,20091109,1.18,1.23,1.18,1.20,766000
0057,20091109,2.20,2.20,2.18,2.18,430000
0058,20091109,0.215,0.215,0.215,0.215,290000
0059,20091109,0.53,0.53,0.53,0.53,0
0060,20091109,0.97,1.00,0.97,1.00,40000
0061,20091109,2.70,2.70,2.58,2.60,2034000
0062,20091109,22.00,22.85,21.80,22.80,142855
0063,20091109,0.215,0.215,0.21,0.21,200000
0064,20091109,0.435,0.435,0.43,0.435,31068000
0065,20091109,0.71,0.72,0.70,0.70,893600
0066,20091109,27.20,27.65,27.05,27.55,3185119
0067,20091109,2.83,2.84,2.74,2.79,13274000
0068,20091109,3.80,3.80,3.80,3.80,0
0069,20091109,14.76,14.90,14.52,14.64,1684793
0070,20091109,0.129,0.129,0.125,0.127,1690000
0071,20091109,8.45,8.45,8.45,8.45,2000
0072,20091109,1.28,1.29,1.27,1.28,278000
0074,20091109,3.15,3.15,2.99,3.07,9332000
0075,20091109,1.38,1.40,1.35,1.40,132000
0076,20091109,0.044,0.044,0.042,0.044,69376824
0077,20091109,1.22,1.22,1.22,1.22,30000
0078,20091109,2.95,3.05,2.91,2.98,3760310
0079,20091109,0.375,0.375,0.375,0.39,8100
0080,20091109,0.00,0.00,0.00,0.00,0
0081,20091109,6.43,6.60,6.42,6.59,829000
0082,20091109,2.10,2.15,2.06,2.08,60148000
0083,20091109,14.80,14.82,14.60,14.82,6418801
0084,20091109,0.55,0.55,0.55,0.55,0
0085,20091109,1.12,1.25,1.08,1.17,6824000
0086,20091109,6.10,6.10,6.01,6.08,52000
0087,20091109,17.48,17.48,17.02,17.16,617500
0088,20091109,4.38,4.46,4.35,4.46,216179
0089,20091109,2.92,2.92,2.91,2.91,127000
0090,20091109,1.81,1.81,1.75,1.79,3514000
0091,20091109,0.103,0.106,0.10,0.103,57880000
0092,20091109,0.28,0.285,0.275,0.28,24404802
0093,20091109,1.37,1.38,1.32,1.33,212000
0094,20091109,1.85,1.87,1.78,1.87,357000
0095,20091109,0.30,0.30,0.29,0.30,72000
0096,20091109,153.50,153.50,153.50,153.50,0
0097,20091109,0.68,0.68,0.66,0.67,8060000
0098,20091109,1.75,1.75,1.66,1.75,197000
0099,20091109,1.09,1.12,1.07,1.12,62000
0100,20091109,3.62,3.62,3.60,3.61,32000
0101,20091109,30.20,30.30,29.75,30.15,9499477
0102,20091109,1.56,1.56,1.56,1.56,0
0103,20091109,0.90,0.95,0.90,0.94,13278000
0104,20091109,0.62,0.63,0.62,0.63,76800
0105,20091109,17.00,17.20,17.00,17.20,22800
0106,20091109,0.325,0.325,0.31,0.32,3034599
0107,20091109,3.48,3.48,3.42,3.43,1167002
0108,20091109,3.20,3.20,3.20,3.20,20000
0109,20091109,1.10,1.10,1.06,1.06,8776804
0110,20091109,0.36,0.36,0.355,0.365,290000
0111,20091109,2.10,2.10,2.03,2.05,844000
0112,20091109,1.70,1.70,1.70,1.70,0
0113,20091109,3.67,3.70,3.58,3.59,232000
0114,20091109,0.84,0.84,0.83,0.83,255000
0115,20091109,0.12,0.12,0.12,0.12,0
0116,20091109,8.44,8.85,8.44,8.85,380000
0117,20091109,0.80,0.85,0.74,0.80,436000
0118,20091109,0.66,0.83,0.64,0.73,9767275
0119,20091109,9.28,9.85,9.20,9.76,23982820
0120,20091109,0.23,0.23,0.23,0.23,0
0121,20091109,0.127,0.128,0.126,0.128,2050000
0122,20091109,0.42,0.42,0.405,0.415,3615000
0123,20091109,2.38,2.41,2.31,2.33,157872544
0124,20091109,1.49,1.50,1.40,1.46,3252464
0125,20091109,2.70,2.83,2.70,2.80,650000
0126,20091109,1.19,1.25,1.19,1.24,1016000
0127,20091109,13.40,13.54,13.22,13.44,812500
0128,20091109,0.375,0.375,0.36,0.365,760000
0129,20091109,1.16,1.21,1.14,1.19,3506668
0130,20091109,0.87,0.90,0.87,0.89,1016000
0131,20091109,2.42,2.45,2.42,2.45,313000
0132,20091109,0.216,0.216,0.206,0.215,191000
0133,20091109,17.28,17.28,17.00,17.14,226000
0135,20091109,8.08,8.13,7.98,8.08,9248008
0136,20091109,1.10,1.10,1.08,1.09,1531200
0137,20091109,2.45,2.45,2.40,2.41,331000
0138,20091109,0.99,1.01,0.99,1.00,95766
0139,20091109,0.145,0.146,0.137,0.14,4250000
0140,20091109,0.15,0.15,0.15,0.15,0
0141,20091109,0.87,0.88,0.85,0.88,380000
0142,20091109,4.57,4.57,4.57,4.57,0
0143,20091109,0.063,0.063,0.059,0.061,3920000
0144,20091109,25.45,25.45,25.20,25.35,12411843
0145,20091109,2.38,2.40,2.00,2.24,1838000
0146,20091109,1.61,1.63,1.59,1.60,310000
0147,20091109,1.12,1.18,1.11,1.16,2300000
0148,20091109,33.50,33.50,32.85,33.20,650281
0149,20091109,0.153,0.156,0.147,0.148,237850000
0151,20091109,5.00,5.00,4.93,4.96,6489883
0152,20091109,0.60,0.61,0.59,0.59,58242528
0154,20091109,1.14,1.26,1.14,1.23,12061000
0155,20091109,0.132,0.143,0.13,0.143,341445184
0156,20091109,0.17,0.174,0.166,0.17,14680000
0157,20091109,1.29,1.31,1.28,1.30,820000
0158,20091109,71.00,71.00,71.00,71.00,0
0159,20091109,1.19,1.19,1.17,1.19,586000
0160,20091109,2.52,2.57,2.52,2.55,174000
0161,20091109,2.31,2.39,2.23,2.31,3246000
0162,20091109,0.25,0.26,0.25,0.26,198000
0163,20091109,1.41,1.53,1.41,1.48,2904330
0164,20091109,0.21,0.223,0.208,0.215,15016070
0165,20091109,18.42,19.22,18.34,19.18,7770002
0166,20091109,0.325,0.34,0.315,0.335,132341000
0167,20091109,0.245,0.245,0.229,0.234,10568000
0168,20091109,34.95,36.45,34.85,36.40,809402
0169,20091109,0.355,0.355,0.355,0.355,0
0170,20091109,5.30,5.34,5.30,5.34,25000
0171,20091109,1.78,1.82,1.78,1.79,6284000
0172,20091109,0.57,0.57,0.54,0.54,3910000
0173,20091109,2.62,2.66,2.59,2.64,7078303
0174,20091109,0.74,0.75,0.74,0.75,468000
0175,20091109,2.93,2.94,2.85,2.91,80382000
0176,20091109,0.49,0.50,0.435,0.49,32396000
0177,20091109,7.08,7.22,7.07,7.18,4812004
0178,20091109,3.94,3.97,3.90,3.96,624000
0179,20091109,3.47,3.47,3.34,3.36,12905000
0180,20091109,0.44,0.44,0.42,0.44,194000
0181,20091109,0.63,0.70,0.63,0.70,956000
0182,20091109,0.89,0.91,0.87,0.90,74560400
0183,20091109,4.90,4.90,4.90,4.90,0
0184,20091109,3.90,3.90,3.80,3.80,508000
0185,20091109,0.095,0.098,0.093,0.098,9260000
0186,20091109,0.66,0.69,0.65,0.69,112000
0187,20091109,2.30,2.30,2.15,2.25,474000
0188,20091109,0.179,0.183,0.17,0.175,600000
0189,20091109,0.88,0.88,0.84,0.84,1772000
0190,20091109,0.63,0.64,0.62,0.64,19472844
0191,20091109,0.475,0.475,0.445,0.45,1121000
0192,20091109,0.01,0.01,0.01,0.01,0
0193,20091109,0.04,0.04,0.039,0.039,44510000
0194,20091109,7.06,7.12,7.06,7.11,108000
0195,20091109,2.38,2.38,2.38,2.38,13000
0196,20091109,1.59,1.61,1.56,1.58,2515000
0197,20091109,0.62,0.65,0.61,0.63,103720000
0198,20091109,0.27,0.27,0.255,0.26,5898000
0199,20091109,1.27,1.27,1.16,1.20,185000
0200,20091109,4.23,4.44,4.22,4.43,18146000
0201,20091109,0.142,0.145,0.141,0.142,1090096
0202,20091109,0.083,0.083,0.083,0.083,0
0203,20091109,4.23,4.23,4.03,4.08,41878016
0204,20091109,1.53,1.54,1.49,1.54,270000
0205,20091109,0.192,0.208,0.191,0.208,5400000
0207,20091109,0.82,0.82,0.82,0.82,0
0208,20091109,1.57,1.57,1.52,1.53,14155000
0209,20091109,0.61,0.63,0.61,0.61,364000
0210,20091109,6.00,6.00,5.90,5.94,1335140
0211,20091109,0.016,0.016,0.016,0.016,0
0212,20091109,11.30,11.30,11.30,11.30,0
0213,20091109,0.50,0.50,0.50,0.50,0
0214,20091109,0.95,0.98,0.93,0.98,180533
0215,20091109,1.31,1.32,1.29,1.31,7034000
0216,20091109,1.01,1.02,1.01,1.02,340000
0217,20091109,0.74,0.75,0.72,0.75,14710000
0218,20091109,3.74,3.84,3.74,3.79,2150000
0219,20091109,0.76,0.76,0.76,0.76,100000
0220,20091109,5.00,5.08,4.89,4.91,3804004
0221,20091109,0.26,0.26,0.245,0.249,9048000
0222,20091109,3.84,3.92,3.80,3.87,2300000
0223,20091109,0.435,0.435,0.435,0.435,0
0224,20091109,0.63,0.63,0.63,0.63,0
0225,20091109,4.70,4.85,4.70,4.85,46000
0226,20091109,2.56,2.61,2.56,2.60,815000
0227,20091109,1.16,1.19,1.16,1.17,12344000
0228,20091109,0.415,0.445,0.41,0.445,92406000
0229,20091109,0.67,0.67,0.67,0.67,0
0230,20091109,2.41,2.42,2.35,2.40,11176000
0231,20091109,0.143,0.146,0.141,0.146,1960000
0232,20091109,0.355,0.415,0.355,0.405,264408000
0233,20091109,1.08,1.09,1.06,1.07,12080000
0234,20091109,0.13,0.134,0.13,0.133,2849600
0235,20091109,0.37,0.37,0.37,0.37,0
0236,20091109,1.13,1.19,1.13,1.15,118000
0237,20091109,4.23,4.23,4.23,4.24,12000
0239,20091109,1.54,1.54,1.49,1.50,5000
0240,20091109,0.26,0.27,0.255,0.265,1554000
0241,20091109,0.275,0.285,0.265,0.285,7178000
0242,20091109,5.44,5.58,5.35,5.50,11475455
0243,20091109,0.53,0.54,0.435,0.47,42988300
0244,20091109,0.28,0.31,0.28,0.305,843000
0245,20091109,0.249,0.255,0.229,0.237,72656000
0246,20091109,10.98,11.84,10.92,11.80,11406300
0247,20091109,32.80,32.80,32.80,32.50,4000
0248,20091109,0.25,0.25,0.25,0.25,56000
0250,20091109,0.052,0.053,0.052,0.052,5356000
0251,20091109,3.42,3.42,3.40,3.40,48000
0252,20091109,1.96,1.96,1.96,1.96,10000
0253,20091109,0.87,0.87,0.87,0.87,20000
0254,20091109,0.218,0.221,0.203,0.22,8295000
0255,20091109,4.00,4.00,4.00,4.00,52000
0256,20091109,0.75,0.75,0.73,0.74,6358000
0257,20091109,3.50,3.56,3.50,3.54,7920004
0258,20091109,3.62,3.67,3.55,3.63,862000
0259,20091109,0.66,0.66,0.65,0.65,104000
0260,20091109,0.315,0.34,0.295,0.33,62520000
0261,20091109,0.012,0.013,0.011,0.013,1496147968
0262,20091109,0.52,0.54,0.52,0.54,817000
0263,20091109,0.209,0.232,0.206,0.22,250488000
0264,20091109,0.58,0.58,0.52,0.58,420000
0265,20091109,0.66,0.69,0.66,0.69,810000
0266,20091109,7.00,7.00,6.99,6.99,24000
0267,20091109,20.20,20.50,20.10,20.30,2866732
0268,20091109,1.93,1.93,1.79,1.83,10916038
0269,20091109,0.158,0.162,0.156,0.158,79601200
0270,20091109,4.27,4.36,4.22,4.35,11728605
0271,20091109,0.65,0.66,0.65,0.65,912000
0272,20091109,5.00,5.01,4.96,4.99,6849850
0273,20091109,0.95,0.96,0.92,0.93,7810256
0274,20091109,0.325,0.325,0.315,0.315,9328800
0275,20091109,0.56,0.58,0.54,0.55,744590
0276,20091109,3.50,3.87,3.46,3.79,125971264
0277,20091109,3.30,3.30,3.30,3.30,0
0278,20091109,2.40,2.40,2.40,2.40,0
0279,20091109,0.64,0.65,0.61,0.63,1871942
0280,20091109,0.84,0.85,0.83,0.84,318000
0281,20091109,0.34,0.34,0.32,0.335,850000
0282,20091109,1.01,1.01,0.99,0.99,3278000
0283,20091109,3.06,3.10,3.03,3.10,124000
0285,20091109,7.45,7.45,6.90,7.01,20736002
0286,20091109,0.345,0.355,0.335,0.35,18072070
0287,20091109,3.58,3.58,3.58,3.58,0
0288,20091109,0.70,0.71,0.68,0.71,740000
0289,20091109,10.32,10.32,10.30,10.38,12000
0290,20091109,0.355,0.375,0.355,0.375,1002000
0291,20091109,26.70,27.20,26.50,27.05,5439582
0292,20091109,0.445,0.46,0.445,0.455,680108
0293,20091109,12.88,13.00,12.76,12.84,3369488
0294,20091109,1.57,1.59,1.57,1.58,50000
0295,20091109,0.04,0.04,0.038,0.04,43494000
0296,20091109,0.91,0.92,0.90,0.91,1529000
0297,20091109,4.02,4.12,4.00,4.05,10358006
0298,20091109,0.425,0.425,0.42,0.42,838000
0299,20091109,0.92,0.92,0.90,0.90,964000
0300,20091109,7.15,7.29,7.02,7.28,1049000
0302,20091109,75.75,75.85,75.20,75.70,158200
0303,20091109,63.50,64.30,63.30,64.00,87400
0304,20091109,1.50,1.50,1.50,1.50,0
0305,20091109,1.07,1.07,0.96,0.96,350000
0306,20091109,1.08,1.08,1.08,1.08,8000
0307,20091109,0.118,0.126,0.118,0.124,1574000
0308,20091109,1.85,1.88,1.78,1.79,42966008
0309,20091109,0.255,0.255,0.244,0.25,2074000
0310,20091109,1.47,1.53,1.47,1.51,597000
0311,20091109,0.75,0.76,0.75,0.76,285000
0313,20091109,0.405,0.435,0.40,0.42,28210000
0315,20091109,5.45,5.50,5.44,5.44,1093000
0316,20091109,38.00,38.55,37.90,38.00,743000
0317,20091109,14.74,15.08,14.56,14.64,1884000
0318,20091109,0.185,0.185,0.177,0.182,26645000
0319,20091109,1.89,1.91,1.86,1.91,1168000
0320,20091109,0.74,0.74,0.74,0.74,116000
0321,20091109,7.09,7.18,7.09,7.11,840000
0322,20091109,17.80,17.80,17.52,17.60,1560136
0323,20091109,4.79,5.05,4.76,5.00,31887006
0326,20091109,0.156,0.16,0.151,0.153,52137552
0328,20091109,2.61,2.61,2.50,2.60,342000
0329,20091109,0.183,0.183,0.183,0.183,0
0330,20091109,53.35,53.80,53.05,53.20,4001800
0332,20091109,0.34,0.355,0.26,0.275,78620000
0333,20091109,0.56,0.56,0.53,0.54,1794000
0334,20091109,0.335,0.335,0.31,0.315,13830000
0335,20091109,0.94,0.97,0.94,0.97,120000
0336,20091109,8.28,8.72,8.28,8.44,7638824
0337,20091109,4.56,4.75,4.54,4.70,892000
0338,20091109,3.35,3.35,3.28,3.31,7054642
0339,20091109,0.42,0.45,0.42,0.45,130000
0340,20091109,0.30,0.305,0.295,0.30,57284200
0341,20091109,17.40,17.40,17.02,17.20,300100
0342,20091109,1.18,1.18,1.15,1.17,5070000
0343,20091109,0.46,0.46,0.45,0.45,321400
0345,20091109,4.83,4.83,4.75,4.77,524000
0346,20091109,0.67,0.71,0.66,0.70,33550000
0347,20091109,14.48,15.10,14.42,14.96,22304666
0348,20091109,0.36,0.36,0.34,0.36,984000
0349,20091109,18.46,18.48,18.08,18.24,724000
0350,20091109,2.10,2.12,1.96,2.00,3064000
0351,20091109,0.162,0.169,0.162,0.163,36790000
0352,20091109,0.50,0.50,0.50,0.50,16000
0353,20091109,0.136,0.136,0.136,0.136,0
0355,20091109,0.465,0.475,0.46,0.475,3513750
0356,20091109,0.48,0.48,0.48,0.48,0
0357,20091109,6.80,7.25,6.73,7.00,1880000
0358,20091109,18.40,18.74,18.20,18.68,16633054
0359,20091109,0.86,0.86,0.81,0.82,2608000
0360,20091109,1.82,1.83,1.82,1.83,85525
0361,20091109,0.365,0.37,0.36,0.365,410000
0362,20091109,0.201,0.236,0.20,0.215,1007400000
0363,20091109,38.80,38.80,38.00,38.25,1479457
0364,20091109,0.39,0.40,0.375,0.395,30827320
0365,20091109,0.20,0.23,0.20,0.234,108102
0366,20091109,4.25,4.25,4.16,4.16,384000
0367,20091109,0.81,0.82,0.80,0.80,520934
0368,20091109,3.60,3.71,3.55,3.69,8336504
0369,20091109,2.70,2.70,2.70,2.70,0
0370,20091109,0.395,0.40,0.34,0.345,29575000
0371,20091109,2.07,2.22,2.04,2.18,23606600
0372,20091109,0.50,0.51,0.485,0.51,1276400
0373,20091109,18.28,18.28,18.28,18.28,0
0374,20091109,2.13,2.19,2.10,2.13,422000
0375,20091109,5.13,5.15,5.13,5.13,32000
0376,20091109,0.10,0.10,0.10,0.10,0
0377,20091109,0.72,0.72,0.72,0.74,2200
0378,20091109,1.61,1.61,1.61,1.61,0
0379,20091109,0.30,0.355,0.30,0.335,29120000
0380,20091109,0.058,0.061,0.058,0.061,24100000
0381,20091109,0.45,0.465,0.425,0.43,40960000
0382,20091109,0.38,0.38,0.355,0.365,48418000
0383,20091109,1.14,1.25,1.14,1.22,224800
0384,20091109,3.50,3.59,3.40,3.42,10309000
0385,20091109,0.375,0.40,0.37,0.40,544000
0386,20091109,6.84,6.87,6.75,6.82,117987448
0387,20091109,0.64,0.64,0.58,0.59,56000
0388,20091109,140.60,141.50,140.30,141.30,2960904
0390,20091109,6.60,6.64,6.55,6.64,20546000
0391,20091109,0.58,0.58,0.55,0.56,1167000
0392,20091109,48.60,51.50,48.20,50.75,2416662
0393,20091109,2.50,2.60,2.48,2.59,2488000
0395,20091109,8.11,8.11,8.11,8.11,0
0396,20091109,1.19,1.19,1.19,1.19,256000
0397,20091109,0.53,0.54,0.50,0.52,85505808
0398,20091109,1.59,1.61,1.58,1.60,1053600
0399,20091109,0.72,0.74,0.66,0.68,51922600
0402,20091109,0.345,0.365,0.345,0.355,2898000
0403,20091109,0.52,0.54,0.52,0.52,234000
0404,20091109,0.86,1.24,0.86,1.11,32376000
0405,20091109,2.98,3.01,2.98,2.98,429250
0406,20091109,1.15,1.22,1.15,1.18,1692000
0408,20091109,5.54,5.60,5.42,5.60,168000
0409,20091109,0.475,0.475,0.475,0.475,0
0410,20091109,4.38,4.40,4.30,4.33,7003006
0411,20091109,4.69,4.69,4.69,4.69,0
0412,20091109,0.465,0.47,0.46,0.46,6790520
0413,20091109,0.66,0.72,0.65,0.70,5477000
0416,20091109,3.36,3.36,3.36,3.36,0
0417,20091109,2.26,2.26,2.10,2.15,2004890
0418,20091109,0.54,0.54,0.54,0.54,0
0419,20091109,0.05,0.054,0.05,0.052,88180000
0420,20091109,1.42,1.42,1.33,1.35,8526000
0422,20091109,1.85,1.85,1.80,1.82,1418000
0423,20091109,1.86,1.87,1.85,1.85,252000
0425,20091109,9.11,9.23,9.11,9.20,1997442
0426,20091109,0.25,0.255,0.241,0.243,594000
0428,20091109,4.48,4.49,4.42,4.49,158006
0430,20091109,0.108,0.125,0.108,0.124,2098000
0431,20091109,0.39,0.39,0.39,0.39,5200
0432,20091109,2.15,2.15,2.12,2.13,1140800
0433,20091109,0.495,0.53,0.495,0.52,67662496
0435,20091109,1.90,1.91,1.89,1.91,1709077
0438,20091109,0.55,0.60,0.54,0.60,16684000
0439,20091109,0.025,0.025,0.025,0.025,0
0440,20091109,44.95,45.00,44.50,44.70,458000
0444,20091109,0.76,0.77,0.76,0.76,276000
0448,20091109,0.47,0.485,0.47,0.48,457000
0449,20091109,4.44,4.44,4.24,4.24,434000
0450,20091109,2.45,2.45,2.44,2.44,926000
0451,20091109,1.55,1.55,1.55,1.55,0
0455,20091109,0.69,1.20,0.63,0.80,61447000
0456,20091109,0.265,0.265,0.265,0.265,0
0457,20091109,0.73,0.73,0.73,0.73,0
0458,20091109,1.45,1.50,1.44,1.45,274000
0462,20091109,0.69,0.70,0.67,0.70,728000
0464,20091109,0.45,0.45,0.45,0.45,876000
0467,20091109,0.435,0.435,0.415,0.43,332012
0469,20091109,0.21,0.21,0.208,0.205,744000
0471,20091109,0.148,0.148,0.134,0.137,32020000
0472,20091109,0.57,0.57,0.55,0.55,1530000
0474,20091109,0.91,1.02,0.90,1.00,11564000
0475,20091109,0.56,0.56,0.56,0.56,0
0476,20091109,0.42,0.47,0.42,0.45,2670500
0477,20091109,1.29,1.29,1.18,1.22,1736000
0479,20091109,0.025,0.025,0.025,0.025,0
0480,20091109,3.35,3.40,3.31,3.39,1376008
0482,20091109,1.57,1.70,1.57,1.68,222000
0483,20091109,1.43,1.43,1.36,1.41,644000
0485,20091109,0.305,0.325,0.30,0.31,14113494
0487,20091109,0.34,0.35,0.325,0.34,3188000
0488,20091109,0.139,0.139,0.134,0.135,90518000
0489,20091109,11.00,11.14,10.90,11.06,19979180
0491,20091109,0.048,0.048,0.045,0.047,11920000
0493,20091109,2.56,2.69,2.53,2.61,246560976
0494,20091109,33.20,34.50,32.95,34.45,9028591
0495,20091109,0.215,0.219,0.215,0.219,110000
0496,20091109,1.95,1.95,1.91,1.92,745000
0497,20091109,0.225,0.234,0.223,0.227,175900000
0498,20091109,0.365,0.395,0.365,0.39,43572552
0499,20091109,0.97,0.97,0.97,0.97,10015
0500,20091109,0.54,0.55,0.50,0.53,8372354
0501,20091109,0.00,0.00,0.00,0.00,0
0502,20091109,0.58,0.58,0.58,0.58,0
0504,20091109,0.058,0.06,0.058,0.06,2017109
0505,20091109,1.11,1.14,1.11,1.13,937000
0506,20091109,5.80,5.86,5.79,5.81,1390002
0508,20091109,1.79,1.79,1.79,1.79,0
0509,20091109,0.28,0.30,0.28,0.295,6150000
0511,20091109,35.20,35.20,34.00,34.25,1402000
0512,20091109,0.61,0.66,0.60,0.65,460000
0513,20091109,1.96,1.98,1.94,1.98,618000
0515,20091109,1.42,1.45,1.39,1.42,2950000
0516,20091109,0.183,0.195,0.183,0.195,152000
0517,20091109,3.25,3.30,3.25,3.29,7598582
0518,20091109,1.40,1.45,1.40,1.44,382000
0519,20091109,0.35,0.35,0.32,0.325,5285000
0521,20091109,0.66,0.66,0.60,0.60,12130000
0522,20091109,59.65,64.00,59.65,62.75,480900
0524,20091109,0.45,0.45,0.425,0.435,36001
0525,20091109,3.47,3.53,3.47,3.48,9374663
0526,20091109,0.35,0.37,0.32,0.345,3234000
0527,20091109,0.495,0.54,0.475,0.54,352000
0528,20091109,0.345,0.345,0.345,0.345,164000
0528,20091109,0.345,0.345,0.345,0.345,164000
0529,20091109,1.24,1.24,1.20,1.23,240000
0530,20091109,1.07,1.12,1.07,1.09,4936251
0531,20091109,1.41,1.41,1.36,1.38,220000
0532,20091109,0.71,0.73,0.68,0.73,484000
0533,20091109,2.00,2.01,1.99,2.00,853000
0535,20091109,0.139,0.159,0.139,0.157,17733000
0536,20091109,0.90,0.91,0.89,0.90,1288000
0538,20091109,6.76,7.09,6.60,7.03,959000
0539,20091109,1.14,1.14,1.11,1.12,2666000
0542,20091109,0.083,0.083,0.083,0.083,30000
0543,20091109,1.79,1.82,1.78,1.79,237000
0544,20091109,0.036,0.036,0.034,0.034,24080000
0546,20091109,4.04,4.08,4.00,4.04,2462000
0547,20091109,0.255,0.26,0.25,0.255,15444000
0548,20091109,3.75,3.75,3.72,3.72,964002
0549,20091109,0.68,0.70,0.68,0.69,560000
0550,20091109,0.88,0.88,0.88,0.88,0
0551,20091109,24.00,24.00,23.60,23.80,1322395
0552,20091109,4.15,4.18,4.14,4.16,10492006
0553,20091109,2.20,2.22,2.10,2.14,1678000
0554,20091109,0.40,0.40,0.375,0.385,1696000
0555,20091109,0.66,0.68,0.66,0.68,12006300
0556,20091109,1.15,1.15,1.14,1.14,12000
0557,20091109,0.70,0.70,0.70,0.70,22004
0558,20091109,0.93,1.00,0.93,0.97,555000
0559,20091109,0.26,0.275,0.255,0.275,1932000
0560,20091109,1.33,1.45,1.33,1.40,3686000
0563,20091109,4.95,4.95,4.95,4.95,0
0565,20091109,0.25,0.26,0.25,0.255,4210000
0566,20091109,4.02,4.02,4.02,4.02,0
0567,20091109,0.57,0.58,0.55,0.55,286000
0568,20091109,1.05,1.06,1.04,1.05,5582000
0568,20091109,1.05,1.06,1.04,1.05,5582000
0569,20091109,5.00,5.15,4.98,5.03,1912000
0570,20091109,0.76,0.77,0.75,0.76,3416000
0571,20091109,1.13,1.13,1.09,1.10,1818000
0572,20091109,0.29,0.29,0.29,0.29,0
0573,20091109,2.75,2.75,2.70,2.70,261000
0575,20091109,0.22,0.236,0.22,0.233,37479152
0576,20091109,7.02,7.09,6.91,7.04,5209821
0577,20091109,0.60,0.60,0.60,0.60,20123
0578,20091109,0.52,0.52,0.495,0.51,10062580
0581,20091109,2.14,2.17,2.12,2.16,1754000
0582,20091109,1.66,1.92,1.66,1.80,345000
0583,20091109,1.43,1.43,1.42,1.42,118000
0585,20091109,0.19,0.191,0.182,0.183,84271280
0586,20091109,0.00,0.00,0.00,0.00,0
0587,20091109,1.29,1.29,1.23,1.26,4668000
0588,20091109,2.86,2.92,2.86,2.90,3676000
0589,20091109,21.30,21.40,20.70,20.70,347502
0590,20091109,4.75,4.87,4.75,4.80,658280
0592,20091109,0.415,0.42,0.41,0.415,1996500
0593,20091109,4.00,4.03,4.00,4.02,124000
0595,20091109,1.04,1.04,0.98,0.99,6929800
0597,20091109,0.229,0.229,0.218,0.222,60867600
0598,20091109,2.18,2.20,2.14,2.14,1994004
0599,20091109,0.88,0.99,0.88,0.90,1043720
0600,20091109,0.243,0.249,0.234,0.24,4928000
0601,20091109,0.27,0.285,0.26,0.28,1978000
0602,20091109,0.38,0.38,0.38,0.38,50000
0603,20091109,0.81,0.81,0.79,0.80,12168600
0604,20091109,3.35,3.46,3.34,3.44,46993964
0605,20091109,0.345,0.35,0.34,0.34,1124000
0606,20091109,7.65,8.00,7.65,7.91,10388134
0607,20091109,0.48,0.48,0.48,0.48,0
0608,20091109,1.74,1.74,1.74,1.84,2000
0609,20091109,0.55,0.55,0.55,0.55,692000
0610,20091109,1.66,1.80,1.66,1.80,194000
0611,20091109,1.13,1.20,1.13,1.16,2432000
0612,20091109,0.103,0.106,0.098,0.106,1004000
0613,20091109,0.104,0.107,0.102,0.104,43956000
0616,20091109,0.38,0.39,0.38,0.39,3813970
0617,20091109,2.36,2.37,2.32,2.37,382625
0618,20091109,0.345,0.345,0.345,0.345,0
0619,20091109,0.091,0.092,0.09,0.09,1000000
0620,20091109,0.039,0.041,0.039,0.04,5620000
0621,20091109,2.00,2.10,1.97,1.99,1096100
0622,20091109,0.128,0.132,0.128,0.131,29540624
0623,20091109,2.03,2.12,1.92,1.92,3526000
0625,20091109,3.02,3.02,3.00,3.01,875000
0626,20091109,4.16,4.16,4.10,4.12,492000
0627,20091109,0.014,0.014,0.014,0.014,0
0628,20091109,0.28,0.28,0.27,0.28,2096916
0629,20091109,1.31,1.36,1.25,1.36,2041000
0630,20091109,0.87,0.87,0.87,0.87,0
0632,20091109,0.60,0.60,0.56,0.56,1320600
0633,20091109,1.69,1.71,1.65,1.68,9380000
0635,20091109,2.84,2.86,2.80,2.80,239800
0636,20091109,3.65,3.69,3.64,3.66,4434000
0637,20091109,0.85,0.86,0.84,0.85,2126000
0638,20091109,1.54,1.54,1.54,1.54,0
0639,20091109,6.88,6.99,6.80,6.97,18773000
0641,20091109,2.05,2.15,2.05,2.15,596000
0643,20091109,0.395,0.395,0.395,0.395,102000
0645,20091109,1.28,1.35,1.28,1.32,676000
0646,20091109,0.175,0.175,0.175,0.175,0
0647,20091109,0.168,0.175,0.163,0.175,2862000
0648,20091109,0.065,0.069,0.065,0.068,98386000
0650,20091109,0.89,0.89,0.89,0.88,40000
0651,20091109,0.385,0.385,0.355,0.365,9282400
0653,20091109,5.68,5.72,5.67,5.70,251000
0655,20091109,0.77,0.82,0.76,0.80,4880685
0656,20091109,5.64,5.66,5.58,5.63,8312500
0657,20091109,0.165,0.165,0.165,0.165,262000
0658,20091109,16.34,16.74,16.32,16.70,6174333
0659,20091109,14.84,15.12,14.80,15.08,557669
0660,20091109,0.17,0.178,0.17,0.177,3941970
0661,20091109,0.80,0.85,0.78,0.81,84294000
0662,20091109,2.66,2.66,2.55,2.63,288000
0663,20091109,0.175,0.175,0.16,0.167,29430000
0665,20091109,3.64,4.06,3.63,3.94,12629971
0666,20091109,0.205,0.205,0.205,0.205,280000
0667,20091109,2.02,2.08,1.97,2.05,5510000
0668,20091109,1.70,1.86,1.65,1.83,2374000
0669,20091109,6.71,6.71,6.61,6.65,2152500
0670,20091109,2.20,2.24,2.19,2.22,7984008
0672,20091109,2.89,3.00,2.89,2.98,1035000
0673,20091109,0.445,0.48,0.445,0.48,462000
0674,20091109,0.265,0.265,0.255,0.26,14520000
0675,20091109,0.315,0.315,0.315,0.315,100000
0676,20091109,1.37,1.37,1.37,1.37,16000
0677,20091109,0.435,0.435,0.425,0.43,2507000
0678,20091109,1.63,1.70,1.63,1.66,129000
0679,20091109,0.435,0.48,0.43,0.47,1756500
0680,20091109,0.107,0.115,0.107,0.11,73709456
0681,20091109,0.32,0.33,0.315,0.315,5978000
0682,20091109,6.00,6.09,5.90,5.93,8211986
0683,20091109,43.30,43.45,42.30,42.95,1687235
0684,20091109,1.72,1.72,1.71,1.71,40000
0685,20091109,1.11,1.11,1.11,1.11,0
0686,20091109,0.71,0.71,0.64,0.65,114000
0687,20091109,1.30,1.32,1.30,1.32,740000
0688,20091109,17.12,17.40,17.00,17.36,14026732
0689,20091109,0.255,0.255,0.248,0.255,31480600
0690,20091109,0.50,0.52,0.50,0.51,6441593
0691,20091109,5.88,5.88,5.74,5.83,2379114
0692,20091109,0.21,0.21,0.21,0.21,0
0693,20091109,1.42,1.42,1.42,1.42,0
0694,20091109,5.47,5.75,5.36,5.70,5414089
0696,20091109,6.32,6.40,6.25,6.30,120002
0697,20091109,1.40,1.42,1.35,1.38,150714016
0698,20091109,0.285,0.285,0.26,0.265,16760000
0700,20091109,140.00,140.10,137.90,138.90,3386449
0701,20091109,0.205,0.205,0.195,0.202,816000
0702,20091109,0.225,0.23,0.224,0.227,4315000
0703,20091109,0.485,0.50,0.485,0.49,4224000
0704,20091109,0.55,0.60,0.55,0.58,24800000
0705,20091109,0.485,0.485,0.45,0.465,1328000
0706,20091109,0.375,0.375,0.35,0.36,3090000
0707,20091109,0.37,0.42,0.37,0.40,16992000
0708,20091109,0.285,0.295,0.285,0.295,440000
0709,20091109,2.15,2.17,2.13,2.14,552000
0710,20091109,2.50,2.60,2.48,2.52,302198
0711,20091109,0.52,0.56,0.52,0.55,7106000
0712,20091109,1.65,1.94,1.65,1.87,47896000
0713,20091109,0.22,0.22,0.22,0.22,150000
0715,20091109,0.58,0.58,0.57,0.58,1886000
0716,20091109,1.52,1.53,1.48,1.52,8520000
0717,20091109,0.425,0.44,0.41,0.425,6950066
0718,20091109,0.37,0.39,0.35,0.385,7555000
0719,20091109,2.74,2.74,2.65,2.68,706000
0720,20091109,0.73,0.75,0.73,0.74,3082000
0721,20091109,0.134,0.134,0.133,0.134,800000
0722,20091109,2.18,2.18,2.18,2.18,0
0723,20091109,0.091,0.091,0.084,0.086,285289984
0724,20091109,0.64,0.64,0.59,0.61,35170000
0725,20091109,0.66,0.66,0.65,0.65,286000
0726,20091109,0.415,0.42,0.41,0.42,100000
0727,20091109,0.44,0.44,0.42,0.43,280000
0728,20091109,3.52,3.57,3.51,3.56,55285404
0729,20091109,0.101,0.101,0.101,0.101,60000
0730,20091109,0.475,0.495,0.465,0.47,8981000
0731,20091109,0.82,0.82,0.79,0.81,356000
0732,20091109,7.50,7.78,7.46,7.75,115000
0733,20091109,1.98,2.01,1.98,2.00,1222000
0735,20091109,0.53,0.53,0.51,0.53,29720000
0736,20091109,0.112,0.114,0.11,0.111,13400000
0737,20091109,4.67,4.67,4.57,4.57,3069724
0738,20091109,1.66,1.74,1.50,1.70,5224000
0739,20091109,2.19,2.25,2.10,2.15,4140000
0743,20091109,4.98,5.04,4.92,4.97,3739502
0745,20091109,0.172,0.184,0.17,0.178,2628000
0746,20091109,2.98,2.98,2.82,2.82,2194000
0747,20091109,0.60,0.60,0.60,0.60,0
0749,20091109,0.198,0.198,0.198,0.198,34016
0750,20091109,3.28,3.47,3.27,3.45,8752750
0751,20091109,5.53,5.86,5.41,5.76,25799528
0752,20091109,1.53,1.59,1.51,1.55,430000
0753,20091109,4.67,4.86,4.57,4.82,35464576
0754,20091109,13.82,14.10,13.78,13.92,3796000
0755,20091109,0.375,0.44,0.37,0.425,95617000
0756,20091109,1.81,1.88,1.73,1.78,3008000
0757,20091109,1.76,1.94,1.76,1.94,17994000
0758,20091109,0.25,0.27,0.25,0.26,600000
0759,20091109,0.161,0.161,0.161,0.161,0
0760,20091109,0.55,0.58,0.54,0.55,9517500
0761,20091109,0.165,0.18,0.163,0.178,52366000
0762,20091109,10.86,10.98,10.78,10.86,30906080
0763,20091109,46.30,46.50,45.90,46.45,1296037
0764,20091109,0.52,0.55,0.52,0.54,214000
0765,20091109,0.73,0.75,0.68,0.75,2832000
0766,20091109,0.25,0.275,0.248,0.249,25060000
0767,20091109,0.134,0.142,0.134,0.14,1320000
0768,20091109,0.079,0.08,0.074,0.074,748000
0769,20091109,1.77,1.78,1.71,1.74,8430000
0770,20091109,1.70,1.70,1.70,1.70,0
0771,20091109,1.56,1.56,1.51,1.55,526000
0773,20091109,11.00,11.18,10.22,11.02,10115100
0789,20091109,0.84,0.88,0.83,0.85,19077000
0794,20091109,1.23,1.24,1.21,1.22,1298000
0800,20091109,3.41,3.45,3.40,3.44,854000
0802,20091109,10.24,10.32,10.10,10.28,813464
0806,20091109,3.73,3.85,3.60,3.77,5691549
0808,20091109,1.32,1.33,1.31,1.31,1460031
0809,20091109,1.84,1.84,1.74,1.76,7514004
0810,20091109,0.215,0.22,0.212,0.212,6130000
0811,20091109,3.39,3.42,3.31,3.37,2553000
0812,20091109,0.265,0.265,0.231,0.232,612000
0813,20091109,14.24,14.98,14.24,14.82,18624504
0814,20091109,5.76,5.89,5.75,5.80,84000
0817,20091109,2.22,2.29,2.21,2.27,19750008
0818,20091109,3.05,3.10,2.97,3.10,3353000
0819,20091109,4.43,4.43,4.19,4.27,11866000
0820,20091109,7.80,7.87,7.80,7.86,453000
0822,20091109,0.425,0.445,0.415,0.44,1530000
0823,20091109,17.30,17.42,17.12,17.32,4970736
0825,20091109,6.80,6.80,6.71,6.75,783647
0826,20091109,2.70,2.72,2.64,2.70,642000
0828,20091109,2.55,2.58,2.40,2.55,5967700
0829,20091109,4.87,5.16,4.85,5.00,15870000
0832,20091109,2.20,2.21,2.16,2.19,1571000
0833,20091109,0.60,0.62,0.60,0.62,532000
0834,20091109,1.16,1.18,1.14,1.18,220000
0835,20091109,0.385,0.385,0.36,0.365,2650000
0836,20091109,16.42,16.56,16.32,16.52,9333600
0838,20091109,1.07,1.07,1.03,1.03,4602000
0840,20091109,0.86,0.87,0.84,0.85,1221000
0841,20091109,2.75,2.93,2.75,2.85,12874000
0845,20091109,3.35,3.43,3.35,3.42,17643500
0848,20091109,2.10,2.12,2.05,2.12,928000
0850,20091109,0.395,0.44,0.395,0.42,118194000
0851,20091109,1.73,1.73,1.71,1.71,250000
0852,20091109,1.79,1.84,1.79,1.80,2356000
0855,20091109,2.38,2.50,2.34,2.45,9570000
0856,20091109,1.57,1.84,1.56,1.67,20126000
0857,20091109,9.96,10.10,9.89,10.04,95758872
0858,20091109,1.97,1.97,1.97,1.97,0
0859,20091109,0.43,0.445,0.43,0.445,60000
0860,20091109,0.80,0.85,0.80,0.85,5790000
0861,20091109,9.25,9.62,9.25,9.50,1564402
0862,20091109,5.60,5.99,5.58,5.95,257800
0866,20091109,2.09,2.10,1.99,2.03,7124000
0868,20091109,6.50,6.54,6.36,6.42,7028000
0869,20091109,1.27,1.27,1.05,1.14,7150160
0870,20091109,0.65,0.65,0.65,0.65,0
0874,20091109,4.23,4.37,4.20,4.30,3492000
0875,20091109,0.043,0.043,0.043,0.043,0
0876,20091109,0.59,0.61,0.59,0.60,78000
0878,20091109,4.84,4.95,4.84,4.94,124192
0880,20091109,4.27,4.45,4.25,4.45,37545000
0882,20091109,5.29,5.37,5.20,5.26,11454002
0883,20091109,12.36,12.58,12.26,12.42,52440776
0885,20091109,0.102,0.102,0.099,0.10,66526248
0886,20091109,2.18,2.24,2.17,2.20,3067000
0887,20091109,0.31,0.315,0.305,0.31,2480000
0888,20091109,0.69,0.69,0.68,0.68,220000
0889,20091109,1.05,1.05,1.04,1.04,390000
0891,20091109,2.26,2.55,2.25,2.55,63256000
0893,20091109,4.72,4.82,4.52,4.66,19824000
0894,20091109,2.40,2.40,2.31,2.36,538000
0896,20091109,0.83,0.84,0.83,0.85,196171
0897,20091109,0.104,0.104,0.102,0.103,11226000
0898,20091109,0.175,0.181,0.175,0.181,298000
0899,20091109,0.325,0.34,0.295,0.31,59926664
0900,20091109,6.30,6.30,6.30,6.30,0
0901,20091109,0.071,0.073,0.07,0.072,5858600
0902,20091109,5.27,5.35,5.25,5.30,43064832
0903,20091109,5.93,5.98,5.39,5.43,12950004
0904,20091109,7.39,7.43,7.24,7.39,1409504
0905,20091109,0.12,0.12,0.12,0.12,0
0906,20091109,0.00,0.00,0.00,0.00,0
0907,20091109,0.69,0.75,0.69,0.75,110000
0908,20091109,0.93,0.94,0.88,0.89,4904000
0909,20091109,0.80,0.84,0.80,0.82,8541600
0910,20091109,0.35,0.36,0.335,0.345,134884000
0912,20091109,0.78,0.78,0.77,0.77,506000
0913,20091109,0.38,0.415,0.38,0.395,784520
0914,20091109,52.40,53.50,51.75,52.80,4425898
0915,20091109,0.57,0.57,0.54,0.54,40000
0917,20091109,3.00,3.15,3.00,3.12,12768542
0918,20091109,0.247,0.295,0.237,0.29,52614000
0919,20091109,0.97,0.97,0.96,0.97,1028000
0921,20091109,2.93,3.08,2.93,3.03,7198000
0922,20091109,0.50,0.58,0.495,0.56,110510000
0925,20091109,0.83,0.83,0.80,0.81,8652000
0927,20091109,1.59,1.59,1.58,1.59,66000
0928,20091109,0.40,0.40,0.40,0.40,0
0929,20091109,0.52,0.52,0.50,0.50,1120000
0931,20091109,0.35,0.38,0.345,0.375,12105000
0933,20091109,8.16,8.20,8.01,8.15,2680200
0934,20091109,2.66,2.75,2.56,2.65,500000
0938,20091109,0.55,0.56,0.51,0.53,1830000
0939,20091109,6.81,6.99,6.78,6.98,285404896
0941,20091109,74.00,74.10,73.10,73.35,23045560
0943,20091109,0.11,0.112,0.108,0.108,27384000
0945,20091109,147.80,150.20,147.50,150.10,405197
0952,20091109,0.355,0.355,0.35,0.35,255923
0959,20091109,0.218,0.233,0.218,0.23,14430000
0963,20091109,1.82,1.82,1.82,1.82,0
0966,20091109,27.70,28.00,27.45,27.60,1219002
0968,20091109,4.33,4.33,4.28,4.28,576000
0969,20091109,0.82,0.90,0.80,0.85,6668000
0970,20091109,0.52,0.55,0.51,0.54,2536000
0978,20091109,0.117,0.12,0.114,0.116,8994000
0979,20091109,0.56,0.58,0.56,0.58,480000
0980,20091109,16.54,16.82,16.54,16.82,163000
0981,20091109,0.38,0.38,0.38,0.38,0
0982,20091109,7.88,7.89,7.88,7.89,94000
0983,20091109,12.00,12.18,11.90,12.04,748876
0984,20091109,13.40,13.40,13.28,13.28,6000
0985,20091109,0.265,0.27,0.26,0.26,4718400
0986,20091109,0.80,0.85,0.77,0.85,552000
0987,20091109,0.72,0.72,0.68,0.70,1046000
0988,20091109,1.14,1.22,1.11,1.20,16075648
0989,20091109,0.184,0.193,0.183,0.187,4973000
0990,20091109,3.12,3.25,2.43,2.80,15219814
0991,20091109,3.87,3.98,3.86,3.93,37540740
0992,20091109,4.44,4.45,4.27,4.34,64434544
0993,20091109,0.222,0.23,0.215,0.224,1178000
0995,20091109,4.84,4.94,4.82,4.83,2295049
0996,20091109,2.75,2.83,2.73,2.83,16917000
0997,20091109,1.30,1.30,1.30,1.30,0
0998,20091109,6.30,6.39,6.21,6.38,44249968
0999,20091109,0.78,0.79,0.77,0.79,2804000
1000,20091109,4.50,4.50,4.40,4.47,51000
1001,20091109,0.52,0.52,0.50,0.52,688000
1003,20091109,0.255,0.285,0.248,0.265,11282422
1004,20091109,1.95,1.95,1.90,1.90,212000
1005,20091109,1.40,1.40,1.30,1.31,1316000
1008,20091109,4.75,4.75,4.60,4.60,152000
1010,20091109,0.50,0.50,0.41,0.455,184000
1013,20091109,0.103,0.103,0.097,0.101,9290000
1031,20091109,0.27,0.285,0.265,0.28,8392000
1033,20091109,2.07,2.10,2.05,2.06,8026004
1036,20091109,9.60,9.60,9.59,9.60,18000
1037,20091109,0.54,0.55,0.54,0.55,50000
1038,20091109,27.50,27.70,27.40,27.65,789000
1041,20091109,0.037,0.038,0.036,0.037,133164000
1043,20091109,13.84,14.00,12.84,13.16,3364000
1044,20091109,50.80,51.65,50.50,50.90,1350356
1045,20091109,2.25,2.25,2.25,2.25,0
1046,20091109,0.086,0.091,0.086,0.089,8995000
1047,20091109,0.37,0.50,0.37,0.455,1744000
1049,20091109,1.80,1.80,1.60,1.75,37144
1050,20091109,0.60,0.61,0.59,0.60,54000
1051,20091109,0.51,0.52,0.50,0.52,128306336
1052,20091109,3.33,3.37,3.28,3.29,1752002
1053,20091109,3.07,3.12,2.97,3.05,7907400
1055,20091109,2.30,2.37,2.30,2.36,7944008
1058,20091109,0.35,0.35,0.35,0.35,0
1059,20091109,0.19,0.193,0.189,0.192,2580031
1060,20091109,0.435,0.435,0.415,0.425,2174000
1062,20091109,0.31,0.31,0.265,0.275,3480000
1063,20091109,0.234,0.234,0.224,0.229,2132000
1064,20091109,0.70,0.75,0.70,0.70,600000
1065,20091109,2.27,2.31,2.27,2.30,5050000
1068,20091109,17.34,17.50,16.82,16.84,5374103
1070,20091109,7.46,7.66,7.26,7.46,10961973
1071,20091109,2.44,2.48,2.38,2.46,30428004
1072,20091109,42.00,43.55,41.75,43.20,1126721
1073,20091109,0.78,0.78,0.78,0.78,0
1076,20091109,0.295,0.295,0.295,0.295,0
1083,20091109,3.25,3.30,3.25,3.25,665000
1088,20091109,38.20,38.95,37.50,38.55,25057864
1093,20091109,4.46,4.51,4.45,4.50,3604251
1094,20091109,0.76,0.77,0.74,0.75,10856000
1097,20091109,0.92,0.95,0.92,0.94,363942
1098,20091109,6.55,6.61,6.45,6.54,1434000
1099,20091109,28.00,28.10,27.65,27.85,6264400
1100,20091109,0.92,0.92,0.92,0.92,20000
1104,20091109,0.61,0.61,0.58,0.60,3380000
1105,20091109,0.52,0.54,0.50,0.50,1033000
1108,20091109,1.63,1.66,1.61,1.64,1538000
1109,20091109,18.30,19.34,18.28,18.92,18014000
1111,20091109,15.26,15.26,15.16,15.26,65000
1114,20091109,2.09,2.21,2.03,2.14,118222512
1116,20091109,0.73,0.73,0.70,0.70,148000
1118,20091109,0.345,0.345,0.345,0.34,120000
1120,20091109,3.00,3.06,3.00,3.05,128000
1122,20091109,1.80,1.81,1.78,1.78,7838000
1123,20091109,0.49,0.49,0.49,0.49,30000
1124,20091109,0.68,0.69,0.67,0.68,6960000
1125,20091109,0.28,0.285,0.265,0.27,49518740
1126,20091109,0.445,0.475,0.44,0.45,160000
1128,20091109,10.00,10.38,9.95,10.30,24127500
1129,20091109,0.255,0.27,0.255,0.265,107976000
1130,20091109,0.145,0.146,0.143,0.144,37151000
1131,20091109,0.75,0.86,0.75,0.80,8955000
1132,20091109,6.20,6.40,6.20,6.31,272000
1133,20091109,7.36,7.43,7.28,7.41,4170591
1135,20091109,11.70,11.70,11.68,11.68,29500
1136,20091109,3.12,3.21,3.10,3.20,3358363
1137,20091109,2.80,2.95,2.80,2.90,6608203
1138,20091109,11.22,11.36,11.00,11.24,6846010
1139,20091109,0.149,0.149,0.149,0.149,0
1140,20091109,1.28,1.30,1.25,1.30,504000
1141,20091109,0.246,0.249,0.241,0.244,9472000
1142,20091109,0.048,0.05,0.048,0.049,101760000
1149,20091109,0.75,0.75,0.74,0.75,208000
1155,20091109,2.26,2.27,2.16,2.23,11340000
1159,20091109,0.20,0.21,0.196,0.205,8708000
1160,20091109,0.40,0.40,0.40,0.40,0
1161,20091109,1.95,1.96,1.91,1.91,362000
1163,20091109,0.75,0.76,0.73,0.74,5610000
1164,20091109,0.182,0.193,0.184,0.184,3895000
1166,20091109,0.139,0.148,0.139,0.139,6010000
1168,20091109,1.50,1.56,1.48,1.52,26467900
1169,20091109,3.39,3.43,3.20,3.24,12671427
1170,20091109,1.08,1.10,1.00,1.02,956863
1171,20091109,13.64,13.92,13.54,13.78,34650912
1172,20091109,0.245,0.26,0.24,0.255,6789209
1173,20091109,0.142,0.144,0.14,0.144,560000
1174,20091109,1.38,1.45,1.38,1.40,11454955
1175,20091109,7.60,7.60,7.60,7.60,0
1176,20091109,2.67,2.67,2.42,2.47,19388000
1177,20091109,2.66,2.75,2.66,2.70,2056333
1179,20091109,0.00,0.00,0.00,0.00,0
1180,20091109,0.25,0.25,0.231,0.232,1871800
1182,20091109,0.092,0.098,0.091,0.097,11974150
1184,20091109,1.05,1.05,1.05,1.05,50000
1185,20091109,0.91,0.97,0.89,0.94,44276312
1186,20091109,10.86,10.90,10.70,10.84,19435788
1187,20091109,1.50,1.50,1.50,1.50,0
1188,20091109,0.275,0.285,0.27,0.275,19842000
1189,20091109,0.041,0.041,0.04,0.04,28541000
1191,20091109,0.179,0.179,0.171,0.176,6924000
1192,20091109,0.213,0.222,0.212,0.221,13500000
1193,20091109,7.50,7.50,7.50,7.50,0
1194,20091109,0.63,0.63,0.61,0.61,3896000
1195,20091109,0.35,0.35,0.345,0.35,156000
1196,20091109,0.36,0.36,0.34,0.345,6008000
1198,20091109,1.20,1.22,1.15,1.18,220000
1199,20091109,11.12,11.24,11.00,11.10,3406227
1200,20091109,6.22,6.55,6.22,6.54,6412394
1201,20091109,2.84,2.84,2.64,2.70,5464000
1202,20091109,1.72,1.77,1.65,1.69,664000
1203,20091109,1.29,1.42,1.29,1.38,5649200
1205,20091109,2.32,2.32,2.27,2.31,9394004
1207,20091109,0.98,0.98,0.95,0.97,28394608
1208,20091109,2.10,2.18,2.09,2.16,3719000
1211,20091109,71.70,71.70,67.50,70.75,10969762
1212,20091109,12.56,12.64,12.38,12.46,502500
1213,20091109,0.45,0.45,0.45,0.45,0
1215,20091109,0.325,0.34,0.32,0.33,74485000
1217,20091109,0.072,0.072,0.067,0.068,15864000
1218,20091109,0.196,0.207,0.196,0.211,123252
1220,20091109,1.01,1.01,1.01,1.01,0
1221,20091109,2.32,2.32,2.32,2.32,5474
1222,20091109,0.217,0.226,0.215,0.219,79458720
1223,20091109,0.365,0.37,0.365,0.365,798400
1224,20091109,4.16,4.27,4.13,4.19,22759000
1225,20091109,0.97,1.08,0.97,1.04,11514000
1226,20091109,0.395,0.43,0.395,0.395,328000
1227,20091109,0.068,0.068,0.065,0.067,8072000
1228,20091109,0.265,0.27,0.255,0.27,2324400
1229,20091109,1.32,1.41,1.30,1.41,7918000
1234,20091109,3.69,3.70,3.63,3.69,2005000
1238,20091109,2.69,2.70,2.62,2.64,11685000
1313,20091109,4.20,4.28,4.03,4.05,90524840
1318,20091109,1.84,1.86,1.71,1.75,29565630
1333,20091109,7.15,7.67,7.08,7.65,62350400
1338,20091109,3.15,3.20,3.14,3.19,2535000
1361,20091109,4.54,4.54,4.30,4.37,6858857
1368,20091109,3.67,3.84,3.65,3.83,3680676
1382,20091109,3.73,3.83,3.70,3.77,1070000
1383,20091109,1.00,1.11,1.00,1.05,2684000
1386,20091109,0.84,0.86,0.81,0.86,349000
1387,20091109,1.49,1.51,1.47,1.50,14741135
1388,20091109,3.65,3.65,3.56,3.58,424000
1389,20091109,2.45,2.45,2.45,2.45,0
1393,20091109,8.85,8.99,8.66,8.79,31416000
1398,20091109,6.50,6.68,6.46,6.66,341845472
1399,20091109,0.96,0.98,0.96,0.96,2486000
1618,20091109,5.28,5.34,5.21,5.22,25407400
1628,20091109,2.48,2.51,2.43,2.46,4675000
1668,20091109,1.40,1.42,1.37,1.40,26040000
1688,20091109,17.88,17.98,17.56,17.76,8363004
1717,20091109,7.16,7.25,6.87,7.02,19346000
1766,20091109,4.53,4.57,4.48,4.49,4784004
1800,20091109,8.52,8.59,8.41,8.46,20710024
1808,20091109,0.34,0.36,0.34,0.355,2162000
1812,20091109,5.54,5.60,5.48,5.57,739500
1813,20091109,5.73,6.04,5.73,5.94,12500004
1818,20091109,14.50,14.88,14.32,14.78,10532002
1828,20091109,3.40,3.44,3.40,3.44,1067080
1832,20091109,5.36,5.37,5.35,5.36,89000
1833,20091109,5.33,5.44,5.18,5.20,720002
1836,20091109,14.22,14.38,14.20,14.38,118500
1838,20091109,2.59,2.61,2.51,2.56,7519000
1862,20091109,51.00,51.50,51.00,51.70,40800
1868,20091109,5.68,5.71,5.54,5.57,3905500
1880,20091109,7.92,8.12,7.92,7.95,9493711
1881,20091109,1.52,1.52,1.50,1.52,844960
1882,20091109,3.50,3.50,3.35,3.36,128000
1883,20091109,2.95,2.99,2.91,2.95,3250500
1886,20091109,5.10,5.10,4.98,5.01,4555502
1888,20091109,5.30,5.30,5.13,5.20,1002000
1889,20091109,0.81,0.85,0.81,0.83,8840000
1893,20091109,6.26,6.32,6.10,6.13,9086289
1898,20091109,12.60,13.16,12.50,12.98,90621448
1899,20091109,3.69,3.75,3.64,3.74,806000
1919,20091109,10.22,10.28,10.10,10.24,24378956
1968,20091109,3.38,3.61,3.38,3.60,16104800
1991,20091109,0.83,0.85,0.78,0.83,592000
1997,20091109,2.68,2.68,2.61,2.65,1484000
2000,20091109,1.21,1.22,1.11,1.15,17185000
2002,20091109,1.90,1.92,1.87,1.90,2085000
2005,20091109,1.55,1.86,1.38,1.41,110575000
2006,20091109,2.51,2.51,2.45,2.47,4808004
2007,20091109,3.15,3.16,3.05,3.10,9976816
2009,20091109,8.25,8.29,8.11,8.16,12694228
2018,20091109,10.80,10.80,10.20,10.32,3694552
2020,20091109,9.54,9.79,9.50,9.73,7675040
2028,20091109,0.56,0.65,0.56,0.65,24000
2038,20091109,7.36,7.50,6.96,7.08,29573616
2088,20091109,2.03,2.03,1.96,2.02,4724000
2168,20091109,8.71,8.74,8.22,8.26,21065700
2288,20091109,2.52,2.56,2.52,2.55,706000
2300,20091109,3.60,3.82,3.50,3.65,3277000
2302,20091109,8.75,8.75,8.66,8.75,105000
2307,20091109,2.51,2.60,2.51,2.54,1092000
2309,20091109,0.38,0.38,0.38,0.38,0
2310,20091109,0.455,0.455,0.42,0.42,322000
2312,20091109,0.173,0.173,0.162,0.166,16546000
2313,20091109,8.33,8.33,8.06,8.16,2521000
2314,20091109,17.84,18.58,17.40,18.12,10633802
2317,20091109,0.75,0.77,0.75,0.75,1464000
2319,20091109,23.15,23.50,22.60,23.30,5153498
2320,20091109,1.12,1.14,1.10,1.10,180000
2322,20091109,0.132,0.139,0.132,0.14,90000
2323,20091109,0.24,0.24,0.233,0.233,170000
2324,20091109,0.30,0.305,0.30,0.30,4030000
2326,20091109,0.08,0.08,0.08,0.08,0
2327,20091109,0.30,0.32,0.29,0.315,3510000
2328,20091109,5.92,6.02,5.90,6.01,18278506
2330,20091109,0.88,0.90,0.80,0.90,436000
2332,20091109,1.56,1.58,1.55,1.57,9430088
2333,20091109,9.13,9.20,9.00,9.11,1148500
2336,20091109,0.07,0.07,0.07,0.07,0
2337,20091109,2.40,2.42,2.38,2.41,4136000
2338,20091109,57.40,59.10,57.40,58.05,1115603
2339,20091109,0.73,0.73,0.73,0.73,0
2340,20091109,0.82,1.02,0.79,0.92,2409858
2341,20091109,1.94,1.94,1.83,1.84,274000
2342,20091109,8.41,8.44,8.15,8.20,2191270
2343,20091109,6.00,6.04,5.95,5.99,7551383
2345,20091109,1.52,1.52,1.47,1.49,2544000
2348,20091109,1.24,1.25,1.14,1.20,2852000
2349,20091109,0.154,0.156,0.15,0.151,57220000
2355,20091109,6.10,6.48,6.10,6.22,2852000
2356,20091109,11.50,11.50,11.20,11.30,874400
2357,20091109,3.13,3.40,3.08,3.29,48125504
2358,20091109,0.94,0.94,0.94,0.94,0
2362,20091109,0.29,0.34,0.29,0.33,2736000
2366,20091109,1.73,1.75,1.70,1.70,1708937
2368,20091109,2.65,2.90,2.65,2.87,3890000
2369,20091109,1.39,1.39,1.32,1.34,7996000
2371,20091109,2.19,2.20,2.07,2.07,3816000
2379,20091109,0.95,0.95,0.95,0.95,15000
2380,20091109,2.25,2.30,2.25,2.30,9356004
2382,20091109,0.88,0.92,0.88,0.92,1532000
2383,20091109,0.60,0.61,0.59,0.60,1294000
2387,20091109,12.80,12.90,12.60,12.90,230000
2388,20091109,18.82,19.00,18.28,18.92,23414502
2389,20091109,0.229,0.229,0.229,0.229,0
2398,20091109,2.23,2.23,2.20,2.20,314000
2600,20091109,8.75,8.88,8.70,8.72,39162352
2618,20091109,1.63,1.86,1.63,1.72,8275596
2626,20091109,2.44,2.65,2.43,2.62,28490004
2628,20091109,37.95,38.50,37.70,38.40,32224660
2633,20091109,1.50,1.50,1.50,1.50,0
2662,20091109,0.43,0.43,0.425,0.425,130000
2668,20091109,0.295,0.295,0.295,0.295,0
2678,20091109,0.90,0.90,0.90,0.90,62000
2688,20091109,18.40,18.80,18.34,18.68,2192322
2689,20091109,11.98,12.86,11.96,12.66,27861454
2698,20091109,5.62,5.73,5.62,5.69,2561000
2700,20091109,0.099,0.099,0.099,0.099,0
2722,20091109,1.51,1.55,1.49,1.52,23703400
2727,20091109,3.80,3.90,3.80,3.88,20646008
2728,20091109,0.79,0.79,0.79,0.79,84000
2777,20091109,14.48,15.10,14.48,15.02,15465597
2778,20091109,3.26,3.26,3.20,3.23,3611696
2788,20091109,1.71,1.74,1.71,1.74,200400
2800,20091109,22.20,22.35,22.05,22.35,4875745
2801,20091109,21.55,21.95,21.55,21.95,250400
2823,20091109,15.24,15.24,15.00,15.18,75316088
2825,20091109,17.94,17.94,17.94,17.94,0
2827,20091109,36.60,37.50,36.60,37.10,2383452
2833,20091109,220.60,224.40,220.60,224.60,46900
2836,20091109,15.18,15.54,15.18,15.50,405580
2848,20091109,337.80,337.80,337.80,337.80,0
2866,20091109,2.89,2.90,2.84,2.89,26426592
2868,20091109,3.40,3.44,3.35,3.37,1904004
2877,20091109,11.74,11.74,11.16,11.20,857000
2878,20091109,0.79,0.79,0.77,0.77,7827000
2880,20091109,3.06,3.11,3.04,3.08,10196000
2882,20091109,1.57,1.58,1.48,1.53,16984000
2883,20091109,8.76,9.15,8.70,9.10,12799004
2888,20091109,205.00,208.00,203.80,207.00,1438846
2889,20091109,1.54,1.61,1.53,1.58,10876000
2898,20091109,0.89,0.89,0.84,0.88,630000
2899,20091109,8.19,8.50,8.19,8.49,48865304
3007,20091109,246.60,246.60,246.60,246.60,0
3015,20091109,821.50,821.50,821.50,821.50,0
3020,20091109,194.50,194.50,194.50,194.50,0
3024,20091109,24.60,24.70,24.40,24.65,293800
3036,20091109,118.90,118.90,118.90,118.90,0
3087,20091109,410.00,410.00,401.00,403.00,4740
3300,20091109,1.33,1.34,1.31,1.34,98000
3303,20091109,1.15,1.15,1.04,1.13,2426000
3308,20091109,13.70,13.90,13.34,13.58,2373002
3311,20091109,3.25,3.27,3.20,3.24,3532503
3313,20091109,2.15,2.15,2.15,2.15,0
3318,20091109,1.35,1.35,1.32,1.32,884000
3322,20091109,0.98,0.99,0.95,0.96,986000
3323,20091109,16.62,17.00,16.48,16.78,12434004
3328,20091109,9.69,9.85,9.62,9.83,42887040
3330,20091109,2.93,2.99,2.90,2.99,3750000
3331,20091109,5.06,5.09,5.03,5.08,4350000
3333,20091109,4.60,4.85,4.58,4.69,167349728
3335,20091109,0.75,0.78,0.74,0.78,1550000
3336,20091109,6.10,6.10,5.98,6.01,3490000
3337,20091109,0.86,0.89,0.84,0.88,3916000
3339,20091109,4.60,4.68,4.57,4.57,6348970
3344,20091109,1.33,1.33,1.33,1.33,10000
3355,20091109,0.31,0.33,0.305,0.315,3696000
3366,20091109,3.30,3.30,3.16,3.16,618000
3368,20091109,12.34,12.40,11.80,11.84,5908298
3377,20091109,7.80,8.09,7.73,8.06,15999844
3378,20091109,1.51,1.52,1.45,1.48,4756000
3382,20091109,2.96,3.05,2.95,3.00,1588000
3383,20091109,10.90,11.00,10.70,10.84,13904996
3389,20091109,2.78,2.85,2.78,2.83,9142000
3393,20091109,7.15,7.15,6.70,6.75,3173400
3398,20091109,1.22,1.23,1.18,1.20,278000
3399,20091109,1.94,1.95,1.92,1.93,271000
3800,20091109,1.93,1.97,1.91,1.94,38559000
3808,20091109,9.67,9.80,9.60,9.78,838502
3813,20091109,1.22,1.30,1.22,1.28,3088250
3818,20091109,4.66,4.69,4.61,4.65,29571998
3823,20091109,0.19,0.196,0.189,0.19,1068000
3828,20091109,1.20,1.28,1.20,1.28,118000
3833,20091109,4.19,4.28,4.14,4.25,6452000
3838,20091109,0.80,0.85,0.79,0.81,9495000
3868,20091109,3.13,3.13,3.00,3.09,1297000
3883,20091109,1.52,1.54,1.49,1.53,4777000
3888,20091109,7.30,7.66,7.21,7.62,12405002
3889,20091109,1.55,1.58,1.51,1.57,2093135
3898,20091109,14.80,14.92,14.76,14.86,1593835
3899,20091109,3.82,3.82,3.71,3.80,246000
3900,20091109,11.10,11.58,11.02,11.50,2127502
3918,20091109,0.97,0.98,0.96,0.97,2410026
3928,20091109,17.18,17.18,17.18,17.18,0
3933,20091109,3.58,3.73,3.54,3.60,3558000
3938,20091109,0.65,0.67,0.64,0.65,5566000
3968,20091109,22.00,22.05,21.30,21.60,26789032
3983,20091109,4.29,4.29,4.19,4.20,3338493
3988,20091109,4.65,4.74,4.61,4.72,362191904
3989,20091109,2.34,2.45,2.32,2.33,25678000
3993,20091109,6.46,6.65,6.45,6.65,5661458
3998,20091109,1.49,1.56,1.49,1.52,12208000
3999,20091109,1.49,1.50,1.48,1.48,851000
8002,20091109,0.66,0.66,0.66,0.66,0
8003,20091109,0.25,0.255,0.242,0.243,1680000
8005,20091109,0.49,0.50,0.485,0.50,2460000
8006,20091109,4.32,4.75,4.30,4.56,181900
8007,20091109,0.49,0.49,0.49,0.49,2203
8008,20091109,0.91,0.91,0.89,0.89,795500
8009,20091109,1.30,1.30,1.30,1.30,0
8010,20091109,0.015,0.015,0.015,0.015,0
8011,20091109,0.088,0.09,0.084,0.088,3510000
8013,20091109,0.18,0.18,0.152,0.17,344000
8015,20091109,0.80,0.80,0.80,0.80,0
8016,20091109,1.95,1.95,1.60,1.61,110000
8017,20091109,0.219,0.222,0.213,0.215,19490000
8019,20091109,0.121,0.121,0.121,0.128,790000
8021,20091109,0.19,0.25,0.19,0.236,28243110
8022,20091109,0.485,0.485,0.455,0.46,1992000
8025,20091109,0.88,0.90,0.77,0.81,5581000
8026,20091109,0.63,0.69,0.63,0.67,39000
8028,20091109,0.113,0.135,0.111,0.13,11112000
8029,20091109,1.00,1.06,0.98,0.98,3130000
8032,20091109,0.155,0.16,0.155,0.159,5342000
8033,20091109,0.232,0.232,0.232,0.232,0
8035,20091109,0.58,0.60,0.58,0.59,18356000
8037,20091109,0.20,0.22,0.196,0.196,2105000
8041,20091109,0.255,0.275,0.25,0.27,26080000
8042,20091109,0.00,0.00,0.00,0.00,0
8043,20091109,0.30,0.30,0.30,0.30,0
8045,20091109,0.255,0.265,0.255,0.265,732000
8046,20091109,0.70,0.73,0.69,0.72,28632000
8047,20091109,0.162,0.165,0.162,0.165,130000
8048,20091109,0.109,0.12,0.104,0.119,5068000
8049,20091109,0.37,0.375,0.35,0.375,536000
8050,20091109,0.23,0.23,0.23,0.23,0
8051,20091109,0.20,0.20,0.20,0.20,0
8052,20091109,2.01,2.02,2.01,2.02,50000
8053,20091109,0.32,0.33,0.30,0.325,5520000
8055,20091109,0.05,0.051,0.047,0.049,37192000
8058,20091109,4.80,5.00,4.80,4.98,638000
8060,20091109,0.125,0.125,0.125,0.125,20000
8061,20091109,0.101,0.115,0.101,0.111,52000
8063,20091109,0.67,0.70,0.67,0.70,16200
8065,20091109,0.395,0.395,0.395,0.395,0
8067,20091109,0.00,0.00,0.00,0.00,0
8068,20091109,0.11,0.11,0.108,0.108,1060000
8069,20091109,13.52,13.90,13.52,13.82,48000
8070,20091109,0.75,0.84,0.72,0.74,6204000
8071,20091109,0.14,0.145,0.136,0.138,14550000
8075,20091109,0.255,0.255,0.228,0.233,3218000
8076,20091109,0.196,0.196,0.192,0.195,810000
8078,20091109,0.78,0.78,0.78,0.78,0
8079,20091109,0.207,0.209,0.194,0.195,16780000
8080,20091109,0.72,0.75,0.72,0.75,40078
8081,20091109,1.52,1.69,1.52,1.67,650000
8082,20091109,0.13,0.13,0.13,0.13,0
8083,20091109,0.105,0.114,0.101,0.101,2032285
8086,20091109,0.122,0.122,0.122,0.122,0
8088,20091109,0.196,0.24,0.196,0.22,2564200
8089,20091109,0.91,1.06,0.90,1.01,16994000
8090,20091109,0.00,0.00,0.00,0.00,0
8091,20091109,0.173,0.185,0.173,0.185,4870000
8092,20091109,0.097,0.128,0.097,0.123,3900000
8095,20091109,0.38,0.38,0.38,0.38,135000
8096,20091109,1.60,1.60,1.60,1.60,0
8100,20091109,0.125,0.154,0.117,0.137,5593334
8101,20091109,0.00,0.00,0.00,0.00,0
8102,20091109,0.96,0.98,0.96,0.98,144000
8103,20091109,0.73,0.78,0.73,0.77,240000
8106,20091109,0.21,0.21,0.21,0.21,50000
8108,20091109,0.165,0.184,0.165,0.175,14524000
8109,20091109,0.116,0.116,0.116,0.116,0
8110,20091109,0.108,0.108,0.108,0.108,0
8111,20091109,0.81,0.82,0.79,0.82,8510000
8112,20091109,0.76,0.76,0.76,0.76,0
8115,20091109,0.19,0.19,0.19,0.19,0
8116,20091109,0.27,0.275,0.265,0.265,27195000
8117,20091109,0.215,0.22,0.213,0.22,1386310
8118,20091109,1.25,1.25,1.25,1.27,40000
8119,20091109,0.15,0.15,0.15,0.15,0
8120,20091109,0.048,0.048,0.048,0.048,0
8123,20091109,0.249,0.249,0.236,0.24,2982000
8126,20091109,0.22,0.22,0.22,0.22,512000
8128,20091109,0.081,0.081,0.075,0.077,15368000
8129,20091109,0.094,0.095,0.091,0.093,41680000
8130,20091109,0.445,0.51,0.445,0.50,21964150
8131,20091109,0.275,0.275,0.275,0.275,0
8136,20091109,0.62,0.74,0.61,0.72,111736000
8137,20091109,0.85,0.85,0.85,0.85,0
8139,20091109,0.113,0.113,0.113,0.113,0
8141,20091109,0.00,0.00,0.00,0.00,0
8143,20091109,0.056,0.056,0.056,0.056,0
8148,20091109,0.31,0.31,0.31,0.31,0
8149,20091109,1.40,1.40,1.40,1.40,0
8150,20091109,0.041,0.041,0.041,0.041,0
8151,20091109,0.26,0.26,0.255,0.255,320000
8153,20091109,0.32,0.335,0.32,0.335,440000
8155,20091109,0.34,0.405,0.325,0.375,32210708
8158,20091109,0.325,0.34,0.325,0.34,3710000
8167,20091109,0.096,0.096,0.087,0.091,45280000
8169,20091109,0.155,0.155,0.155,0.155,0
8171,20091109,0.117,0.117,0.117,0.117,0
8172,20091109,0.099,0.099,0.097,0.098,880000
8173,20091109,0.103,0.107,0.098,0.098,56860000
8175,20091109,0.19,0.202,0.19,0.20,3300000
8176,20091109,0.80,0.88,0.79,0.87,4240400
8178,20091109,0.101,0.101,0.101,0.101,0
8180,20091109,1.56,1.56,1.56,1.56,0
8182,20091109,0.69,0.71,0.68,0.70,4694000
8186,20091109,0.143,0.147,0.143,0.147,460000
8188,20091109,0.345,0.345,0.345,0.345,0
8189,20091109,0.495,0.495,0.495,0.495,0
8190,20091109,0.104,0.106,0.103,0.103,480000
8192,20091109,0.175,0.175,0.175,0.175,0
8196,20091109,0.62,0.62,0.60,0.62,135000
8197,20091109,0.13,0.13,0.12,0.129,760000
8198,20091109,0.355,0.355,0.355,0.355,0
8199,20091109,27.00,28.60,27.00,28.40,349161
8200,20091109,0.025,0.025,0.024,0.025,29878318
8201,20091109,0.00,0.00,0.00,0.00,0
8202,20091109,0.059,0.059,0.056,0.057,3330000
8203,20091109,1.07,1.25,1.06,1.18,50340000
8205,20091109,0.285,0.285,0.285,0.285,0
8206,20091109,0.96,0.96,0.94,0.96,198000
8208,20091109,1.20,1.20,1.18,1.18,272000
8210,20091109,0.335,0.35,0.335,0.34,392000
8211,20091109,0.077,0.077,0.077,0.077,0
8212,20091109,0.32,0.36,0.305,0.355,4715000
8213,20091109,0.20,0.23,0.141,0.162,45580000
8216,20091109,0.51,0.51,0.51,0.51,0
8217,20091109,4.35,5.00,4.30,4.91,1168000
8220,20091109,0.115,0.117,0.114,0.116,5672000
8221,20091109,1.30,1.32,1.29,1.31,415000
8222,20091109,0.00,0.00,0.00,0.00,0
8225,20091109,0.70,0.70,0.65,0.70,215000
8226,20091109,0.33,0.33,0.33,0.33,0
8227,20091109,0.25,0.26,0.25,0.25,96000
8233,20091109,0.155,0.166,0.155,0.166,3434560
8247,20091109,2.51,2.51,2.35,2.51,92000
8250,20091109,0.152,0.156,0.152,0.153,1664000
8251,20091109,0.52,0.54,0.52,0.53,496000
8253,20091109,0.17,0.17,0.166,0.167,3130000
8258,20091109,0.154,0.154,0.15,0.15,610000
8259,20091109,0.385,0.39,0.365,0.375,7248000
8262,20091109,3.70,3.70,3.70,3.70,0
8266,20091109,0.115,0.12,0.11,0.11,816000
8270,20091109,0.235,0.248,0.235,0.247,11640000
8271,20091109,0.21,0.21,0.21,0.21,246000
8272,20091109,0.61,0.62,0.60,0.61,8945000
8273,20091109,0.93,1.14,0.90,1.09,486000
8277,20091109,12.90,13.22,12.70,13.00,431202
8279,20091109,0.335,0.34,0.32,0.335,908000
8285,20091109,2.10,2.12,2.06,2.09,1612800
8286,20091109,0.61,0.61,0.61,0.61,0
8287,20091109,5.60,5.60,5.60,5.60,0
8290,20091109,1.80,1.82,1.75,1.75,1020000
8292,20091109,0.60,0.60,0.60,0.60,0
8293,20091109,0.50,0.50,0.50,0.50,0
8296,20091109,1.50,1.92,1.50,1.90,40968000
8298,20091109,0.36,0.36,0.36,0.36,0
8299,20091109,0.15,0.15,0.144,0.148,10704000
8301,20091109,0.29,0.29,0.29,0.29,320000
8305,20091109,1.00,1.15,0.96,1.08,3064000
8306,20091109,0.228,0.245,0.228,0.235,41517500
8310,20091109,0.00,0.00,0.00,0.00,0
8313,20091109,0.00,0.00,0.00,0.00,0
8317,20091109,0.071,0.072,0.07,0.072,5405000
8319,20091109,1.30,1.30,1.30,1.45,10000
8325,20091109,0.69,0.69,0.69,0.69,0
8329,20091109,1.68,1.73,1.60,1.63,2100000
8331,20091109,1.86,2.04,1.85,1.98,3422000
8340,20091109,0.168,0.168,0.168,0.168,0
8348,20091109,1.15,1.25,1.14,1.19,212000
8351,20091109,0.59,0.66,0.58,0.62,25258000
DJI,20091109,10001.35,10044.50,9936.81,10023.42,181007312
HSI,20091109,22004.51,22214.85,21941.619,22207.551,0
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