0001,20091113,97.75,98.00,96.80,97.90,3211796
0002,20091113,52.75,52.80,52.55,52.75,2781838
0003,20091113,18.54,18.72,18.54,18.62,3493541
0004,20091113,41.20,42.05,41.20,41.40,6423767
0005,20091113,93.40,95.10,93.30,94.60,29693236
0006,20091113,42.00,42.25,41.90,42.20,4293720
0007,20091113,1.39,1.56,1.39,1.46,4740016
0008,20091113,1.94,1.99,1.92,1.97,18517304
0009,20091113,0.237,0.242,0.227,0.229,10938000
0010,20091113,39.80,40.60,39.80,40.10,1327700
0011,20091113,114.40,116.20,114.40,115.00,1850638
0012,20091113,54.00,54.90,53.35,53.95,6706197
0013,20091113,55.10,55.60,54.30,54.50,7393415
0014,20091113,22.80,22.90,22.30,22.35,2896463
0015,20091113,0.69,0.71,0.69,0.71,1434000
0016,20091113,115.30,117.20,115.30,116.60,4189180
0017,20091113,16.84,16.84,16.40,16.52,8633587
0018,20091113,0.94,0.94,0.92,0.93,1669600
0019,20091113,88.00,90.00,87.90,89.25,3736305
0020,20091113,24.85,24.85,24.15,24.65,435000
0021,20091113,1.06,1.07,1.03,1.05,1050000
0022,20091113,0.13,0.14,0.13,0.136,6920000
0023,20091113,33.40,34.00,32.30,32.80,16136053
0024,20091113,0.41,0.43,0.41,0.425,37536000
0025,20091113,6.06,6.13,6.04,6.13,84000
0026,20091113,59.20,59.40,59.20,59.40,600
0027,20091113,3.74,3.83,3.68,3.81,5433821
0028,20091113,4.57,4.67,4.56,4.65,170000
0029,20091113,1.61,1.61,1.60,1.61,156000
0030,20091113,2.93,2.93,2.93,2.93,0
0031,20091113,1.48,1.56,1.47,1.50,48236656
0032,20091113,7.61,7.70,7.60,7.65,175000
0033,20091113,1.07,1.07,1.07,1.07,0
0034,20091113,8.19,8.35,8.19,8.30,612000
0035,20091113,2.40,2.40,2.37,2.38,1454000
0036,20091113,1.00,1.00,0.98,1.00,136400
0037,20091113,0.285,0.30,0.28,0.285,1122000
0038,20091113,3.70,3.75,3.56,3.70,4168000
0039,20091113,0.375,0.43,0.37,0.43,2446000
0040,20091113,1.32,1.32,1.30,1.31,519000
0041,20091113,20.45,20.45,20.15,20.20,1035100
0042,20091113,1.85,1.95,1.85,1.91,2451000
0043,20091113,0.34,0.36,0.34,0.355,4004000
0044,20091113,98.30,98.30,97.00,97.70,58000
0045,20091113,11.68,11.68,11.64,11.68,58500
0046,20091113,1.32,1.32,1.28,1.31,114000
0047,20091113,0.305,0.305,0.305,0.31,64000
0048,20091113,0.66,0.66,0.66,0.66,0
0049,20091113,5.32,5.32,5.32,5.32,16450
0050,20091113,6.39,6.39,6.30,6.37,307000
0051,20091113,6.36,6.36,6.36,6.46,10000
0052,20091113,6.60,6.60,6.56,6.60,100500
0053,20091113,96.15,96.15,91.30,93.65,77400
0054,20091113,24.75,24.80,24.45,24.55,477500
0055,20091113,0.216,0.225,0.214,0.22,14500000
0056,20091113,1.21,1.21,1.21,1.21,32000
0057,20091113,2.20,2.20,2.19,2.20,2680000
0058,20091113,0.20,0.215,0.20,0.215,90000
0059,20091113,0.53,0.53,0.53,0.53,0
0060,20091113,1.03,1.03,1.03,1.03,0
0061,20091113,2.64,2.65,2.55,2.58,1354000
0062,20091113,22.80,22.80,22.50,22.70,73200
0063,20091113,0.21,0.27,0.205,0.24,1282000
0064,20091113,0.53,0.53,0.485,0.495,118462000
0065,20091113,0.69,0.70,0.69,0.69,296800
0066,20091113,27.50,27.55,27.25,27.35,3120288
0067,20091113,2.96,2.99,2.90,2.97,23856000
0068,20091113,3.90,3.90,3.90,3.90,0
0069,20091113,15.04,15.04,14.80,14.90,1269341
0070,20091113,0.129,0.135,0.129,0.135,4276500
0071,20091113,8.50,8.50,8.50,8.50,3000
0072,20091113,1.33,1.40,1.30,1.30,1220000
0074,20091113,2.97,3.03,2.89,3.00,3841650
0075,20091113,1.40,1.40,1.40,1.40,12000
0076,20091113,0.046,0.051,0.045,0.051,334200000
0077,20091113,1.24,1.24,1.24,1.24,8000
0078,20091113,2.88,2.95,2.88,2.95,720000
0079,20091113,0.385,0.405,0.385,0.40,177000
0080,20091113,0.00,0.00,0.00,0.00,0
0081,20091113,6.55,6.55,6.47,6.55,1217000
0082,20091113,2.03,2.07,1.96,2.00,66200000
0083,20091113,14.52,14.52,14.22,14.36,11571667
0084,20091113,0.50,0.50,0.495,0.495,1775000
0085,20091113,1.25,1.36,1.25,1.30,7564000
0086,20091113,5.95,6.13,5.95,6.05,89122
0087,20091113,16.46,16.74,16.38,16.58,590000
0088,20091113,4.48,4.58,4.48,4.54,433000
0089,20091113,2.90,2.90,2.90,2.90,10000
0090,20091113,1.80,1.87,1.78,1.86,3962000
0091,20091113,0.103,0.107,0.101,0.107,80860000
0092,20091113,0.275,0.285,0.275,0.28,15124000
0093,20091113,1.35,1.36,1.35,1.36,111890
0094,20091113,1.76,1.77,1.70,1.70,964000
0095,20091113,0.295,0.31,0.29,0.29,604000
0096,20091113,153.50,153.50,153.50,153.50,0
0097,20091113,0.64,0.66,0.64,0.66,5691000
0098,20091113,1.70,1.70,1.67,1.70,102000
0099,20091113,1.07,1.07,1.07,1.08,21000
0100,20091113,3.65,3.65,3.60,3.65,203069
0101,20091113,30.65,31.10,30.40,30.75,4717956
0102,20091113,1.56,1.56,1.56,1.56,0
0103,20091113,1.02,1.06,0.99,1.01,18194000
0104,20091113,0.64,0.64,0.64,0.64,1000
0105,20091113,17.20,17.30,17.00,17.00,34000
0106,20091113,0.33,0.33,0.315,0.325,2999000
0107,20091113,3.36,3.49,3.36,3.49,5399200
0108,20091113,2.90,2.90,2.60,2.80,6000
0109,20091113,1.06,1.06,0.98,1.02,6960000
0110,20091113,0.42,0.42,0.36,0.37,794000
0111,20091113,2.00,2.06,2.00,2.04,1618000
0112,20091113,1.80,1.80,1.80,1.70,3000
0113,20091113,3.68,3.72,3.68,3.70,897500
0114,20091113,0.83,0.83,0.82,0.82,315000
0115,20091113,0.12,0.12,0.12,0.12,0
0116,20091113,8.40,8.59,8.32,8.50,280000
0117,20091113,0.77,0.77,0.76,0.76,24000
0118,20091113,0.73,0.78,0.73,0.74,982000
0119,20091113,10.02,10.58,10.00,10.38,22063876
0120,20091113,0.23,0.23,0.221,0.223,120000
0121,20091113,0.128,0.134,0.126,0.133,4480000
0122,20091113,0.42,0.42,0.41,0.42,820000
0123,20091113,2.34,2.44,2.33,2.35,149997536
0124,20091113,1.63,1.64,1.54,1.56,4890000
0125,20091113,2.88,2.98,2.86,2.98,308000
0126,20091113,1.20,1.24,1.20,1.22,1330000
0127,20091113,13.50,13.50,13.30,13.40,167900
0128,20091113,0.365,0.38,0.36,0.38,708000
0129,20091113,1.21,1.23,1.19,1.22,2048236
0130,20091113,0.92,0.95,0.92,0.95,78000
0131,20091113,2.40,2.42,2.39,2.41,299000
0132,20091113,0.223,0.223,0.223,0.223,0
0133,20091113,17.10,17.20,17.00,17.20,114000
0135,20091113,8.04,8.38,8.00,8.32,24361980
0136,20091113,1.19,1.19,1.16,1.17,1875000
0137,20091113,2.45,2.50,2.44,2.48,735000
0138,20091113,0.99,1.00,0.99,0.99,36150
0139,20091113,0.137,0.14,0.137,0.14,1030000
0140,20091113,0.15,0.15,0.15,0.15,0
0141,20091113,0.83,0.83,0.83,0.83,42000
0142,20091113,4.10,4.10,3.99,4.08,32585070
0143,20091113,0.074,0.074,0.066,0.069,7046000
0144,20091113,26.75,26.85,26.20,26.55,4577336
0145,20091113,2.15,2.15,2.12,2.15,10000
0146,20091113,1.61,1.62,1.61,1.62,66000
0147,20091113,1.13,1.17,1.10,1.11,2615000
0148,20091113,33.40,33.50,31.60,32.25,1665151
0149,20091113,0.146,0.152,0.139,0.147,191480000
0151,20091113,5.38,5.40,5.27,5.34,31248884
0152,20091113,0.63,0.65,0.62,0.63,202140464
0154,20091113,1.37,1.46,1.37,1.43,21675000
0155,20091113,0.153,0.179,0.152,0.171,585308416
0156,20091113,0.17,0.173,0.17,0.171,9272959
0157,20091113,1.30,1.30,1.29,1.30,900000
0158,20091113,69.50,69.50,69.50,69.50,0
0159,20091113,1.18,1.18,1.18,1.18,100000
0160,20091113,2.58,2.59,2.57,2.59,291846
0161,20091113,2.30,2.34,2.27,2.31,1624000
0162,20091113,0.26,0.26,0.26,0.26,0
0163,20091113,1.45,1.50,1.45,1.48,438000
0164,20091113,0.22,0.228,0.22,0.223,7530000
0165,20091113,19.30,19.64,19.12,19.40,5279000
0166,20091113,0.355,0.375,0.355,0.365,121783000
0167,20091113,0.233,0.24,0.224,0.227,6466000
0168,20091113,37.45,38.00,36.55,36.85,2376500
0169,20091113,0.37,0.37,0.37,0.37,20000
0170,20091113,5.34,5.34,5.30,5.30,25000
0171,20091113,2.08,2.12,1.97,2.04,24412000
0172,20091113,0.53,0.54,0.52,0.53,1680000
0173,20091113,2.61,2.67,2.58,2.66,9361064
0174,20091113,0.70,0.70,0.70,0.71,30000
0175,20091113,3.59,3.60,3.37,3.49,126253232
0176,20091113,0.475,0.50,0.455,0.46,40040404
0177,20091113,7.30,7.33,7.10,7.24,5065642
0178,20091113,3.99,4.05,3.99,4.01,1564000
0179,20091113,3.54,3.69,3.52,3.60,10880150
0180,20091113,0.415,0.43,0.40,0.42,112000
0181,20091113,0.70,0.70,0.69,0.69,200000
0182,20091113,0.94,0.99,0.94,0.96,80071800
0183,20091113,4.90,4.90,4.90,4.90,0
0184,20091113,3.77,3.77,3.74,3.77,336000
0185,20091113,0.11,0.146,0.11,0.144,72562152
0186,20091113,0.70,0.70,0.68,0.70,100000
0187,20091113,2.22,2.25,2.16,2.23,266000
0188,20091113,0.224,0.243,0.213,0.235,1626000
0189,20091113,0.84,0.90,0.84,0.89,8772000
0190,20091113,0.63,0.63,0.62,0.63,11382649
0191,20091113,0.425,0.435,0.425,0.43,5642000
0192,20091113,0.01,0.01,0.01,0.01,0
0193,20091113,0.04,0.044,0.039,0.043,274224992
0194,20091113,7.92,7.92,7.56,7.70,106000
0195,20091113,2.42,2.42,2.42,2.42,0
0196,20091113,1.66,1.66,1.61,1.63,2788000
0197,20091113,0.64,0.67,0.63,0.67,81457504
0198,20091113,0.275,0.275,0.265,0.27,2836562
0199,20091113,1.18,1.22,1.18,1.21,652000
0200,20091113,4.18,4.24,4.18,4.22,4007215
0201,20091113,0.14,0.151,0.14,0.151,9806000
0202,20091113,0.093,0.103,0.087,0.089,525760000
0203,20091113,4.64,4.74,4.44,4.70,68137296
0204,20091113,1.50,1.50,1.47,1.49,180000
0205,20091113,0.21,0.225,0.208,0.222,4260000
0207,20091113,0.82,0.82,0.76,0.78,44000
0208,20091113,1.47,1.52,1.46,1.47,10890000
0209,20091113,0.64,0.64,0.63,0.64,356000
0210,20091113,5.70,5.76,5.50,5.72,7460000
0211,20091113,0.016,0.016,0.016,0.016,0
0212,20091113,11.80,11.80,11.80,11.80,0
0213,20091113,0.50,0.51,0.50,0.51,720700
0214,20091113,0.97,1.00,0.96,1.00,224000
0215,20091113,1.31,1.31,1.30,1.30,3055000
0216,20091113,1.00,1.04,1.00,1.01,828000
0217,20091113,0.78,0.78,0.74,0.77,8928000
0218,20091113,3.96,3.99,3.82,3.94,3210000
0219,20091113,0.74,0.74,0.74,0.74,30000
0220,20091113,4.96,4.99,4.82,4.85,4225000
0221,20091113,0.249,0.25,0.243,0.245,3648000
0222,20091113,3.85,4.00,3.80,3.94,3914000
0223,20091113,0.435,0.435,0.435,0.435,0
0224,20091113,0.57,0.57,0.57,0.58,100000
0225,20091113,4.83,4.90,4.83,4.90,18000
0226,20091113,2.59,2.63,2.51,2.56,1034000
0227,20091113,1.19,1.23,1.18,1.21,14912000
0228,20091113,0.445,0.455,0.43,0.435,38584000
0229,20091113,0.69,0.70,0.69,0.69,841000
0230,20091113,2.80,2.80,2.80,2.80,0
0231,20091113,0.143,0.15,0.142,0.15,2810000
0232,20091113,0.415,0.44,0.415,0.435,72698000
0233,20091113,1.26,1.29,1.22,1.24,48045000
0234,20091113,0.133,0.137,0.133,0.133,1160000
0235,20091113,0.70,0.75,0.63,0.65,609329984
0236,20091113,1.18,1.18,1.18,1.18,0
0237,20091113,4.35,4.35,4.35,4.35,0
0239,20091113,1.51,1.51,1.51,1.51,0
0240,20091113,0.26,0.26,0.255,0.26,2173920
0241,20091113,0.28,0.295,0.28,0.29,5944000
0242,20091113,5.39,5.39,5.25,5.31,6536000
0243,20091113,0.46,0.50,0.45,0.455,14957000
0244,20091113,0.325,0.325,0.305,0.305,836000
0245,20091113,0.221,0.224,0.212,0.216,60046500
0246,20091113,11.70,11.70,11.50,11.54,4708000
0247,20091113,32.20,32.20,32.20,32.20,0
0248,20091113,0.23,0.23,0.222,0.228,860000
0250,20091113,0.052,0.053,0.05,0.051,19420000
0251,20091113,3.34,3.42,3.34,3.40,298000
0252,20091113,1.96,1.96,1.96,1.96,0
0253,20091113,0.84,0.84,0.84,0.85,50000
0254,20091113,0.217,0.217,0.201,0.201,2839800
0255,20091113,4.00,4.01,4.00,4.03,36000
0256,20091113,0.73,0.75,0.72,0.73,4518000
0257,20091113,3.38,3.53,3.38,3.52,11743927
0258,20091113,3.69,3.90,3.50,3.78,3772616
0259,20091113,0.65,0.65,0.65,0.65,0
0260,20091113,0.365,0.375,0.36,0.375,13920000
0261,20091113,0.011,0.012,0.011,0.011,101950000
0262,20091113,0.55,0.69,0.52,0.58,8545000
0263,20091113,0.229,0.248,0.228,0.241,182612000
0264,20091113,0.59,0.59,0.59,0.59,0
0265,20091113,0.63,0.63,0.62,0.64,160000
0266,20091113,7.20,7.38,7.20,7.30,26000
0267,20091113,22.70,22.80,21.60,22.00,8493209
0268,20091113,1.85,1.98,1.85,1.93,11248000
0269,20091113,0.16,0.163,0.157,0.16,25700000
0270,20091113,4.50,4.51,4.32,4.39,7883588
0271,20091113,0.67,0.67,0.65,0.65,220000
0272,20091113,4.93,4.93,4.87,4.90,9380627
0273,20091113,0.92,0.99,0.92,0.95,10931019
0274,20091113,0.315,0.325,0.315,0.32,4112000
0275,20091113,0.59,0.59,0.56,0.57,1053576
0276,20091113,4.22,4.49,4.05,4.17,89146768
0277,20091113,3.30,3.30,3.30,3.30,0
0278,20091113,2.40,2.40,2.40,2.40,0
0279,20091113,0.62,0.69,0.61,0.65,22524712
0280,20091113,0.85,0.87,0.84,0.86,716000
0281,20091113,0.35,0.36,0.345,0.36,3836000
0282,20091113,1.02,1.03,1.01,1.02,4932000
0283,20091113,3.14,3.24,3.14,3.19,78924
0285,20091113,6.82,7.10,6.70,6.80,15360647
0286,20091113,0.37,0.37,0.35,0.36,13066050
0287,20091113,3.74,3.74,3.74,3.74,2000
0288,20091113,0.69,0.69,0.68,0.69,890000
0289,20091113,10.36,10.36,10.34,10.40,6000
0290,20091113,0.40,0.40,0.39,0.40,418000
0291,20091113,26.35,26.55,25.65,25.85,4486400
0292,20091113,0.47,0.48,0.47,0.48,1199825
0293,20091113,13.46,13.50,13.34,13.48,5625167
0294,20091113,1.56,1.58,1.56,1.58,151000
0295,20091113,0.051,0.055,0.051,0.052,417144000
0296,20091113,0.90,0.92,0.88,0.88,575000
0297,20091113,3.93,4.00,3.87,3.90,5919243
0298,20091113,0.43,0.445,0.415,0.44,2131000
0299,20091113,0.90,0.90,0.88,0.89,2822000
0300,20091113,6.95,7.11,6.95,7.02,476000
0302,20091113,81.90,82.05,79.30,81.15,589000
0303,20091113,64.00,64.00,63.70,63.75,287328
0304,20091113,1.50,1.50,1.50,1.50,0
0305,20091113,1.28,1.35,1.23,1.23,1637500
0306,20091113,1.09,1.09,1.09,1.09,20000
0307,20091113,0.116,0.121,0.116,0.121,392000
0308,20091113,1.88,1.93,1.85,1.87,52250568
0309,20091113,0.255,0.27,0.247,0.265,6065000
0310,20091113,1.45,1.50,1.45,1.46,421000
0311,20091113,0.78,0.79,0.76,0.76,906000
0313,20091113,0.42,0.42,0.41,0.415,9174000
0315,20091113,5.67,5.67,5.46,5.58,35500
0316,20091113,39.90,40.15,39.80,39.85,1323500
0317,20091113,14.20,14.46,14.02,14.10,2498000
0318,20091113,0.18,0.182,0.175,0.18,21775000
0319,20091113,1.94,1.95,1.91,1.92,1074000
0320,20091113,0.70,0.70,0.70,0.70,0
0321,20091113,7.11,7.11,6.86,6.94,1308000
0322,20091113,17.82,17.90,17.78,17.78,1460000
0323,20091113,4.98,5.05,4.93,5.03,10045000
0326,20091113,0.165,0.166,0.159,0.162,21790000
0328,20091113,2.57,2.63,2.57,2.58,74000
0329,20091113,0.177,0.185,0.16,0.172,23290000
0330,20091113,52.45,52.90,52.30,52.70,5369477
0332,20091113,0.234,0.285,0.234,0.248,55140000
0333,20091113,0.56,0.56,0.54,0.54,648000
0334,20091113,0.30,0.33,0.30,0.325,11226000
0335,20091113,0.96,0.97,0.93,0.96,60000
0336,20091113,8.45,8.47,8.35,8.44,2580993
0337,20091113,4.90,5.21,4.81,5.10,3267000
0338,20091113,3.27,3.29,3.21,3.24,7937458
0339,20091113,0.48,0.48,0.48,0.48,0
0340,20091113,0.30,0.305,0.295,0.30,57796000
0341,20091113,17.34,17.34,17.16,17.20,99000
0342,20091113,1.13,1.14,1.10,1.14,6007000
0343,20091113,0.465,0.47,0.44,0.465,158800
0345,20091113,4.83,4.90,4.79,4.88,2382000
0346,20091113,0.69,0.70,0.68,0.69,13060000
0347,20091113,15.00,15.46,15.00,15.36,9965440
0348,20091113,0.355,0.375,0.355,0.355,5856000
0349,20091113,19.80,19.80,19.22,19.36,687086
0350,20091113,2.06,2.15,2.03,2.12,5532000
0351,20091113,0.167,0.172,0.165,0.166,33616000
0352,20091113,0.475,0.48,0.475,0.475,12000
0353,20091113,0.136,0.136,0.136,0.136,0
0355,20091113,0.47,0.475,0.465,0.465,2385950
0356,20091113,0.48,0.48,0.48,0.48,0
0357,20091113,8.30,8.30,7.78,8.10,579200
0358,20091113,18.30,18.56,18.16,18.30,13658984
0359,20091113,0.80,0.84,0.80,0.84,760000
0360,20091113,1.90,1.90,1.82,1.82,234135
0361,20091113,0.40,0.40,0.40,0.40,50000
0362,20091113,0.208,0.227,0.208,0.215,182417504
0363,20091113,38.40,39.05,38.30,39.00,2042339
0364,20091113,0.38,0.385,0.375,0.375,1993000
0365,20091113,0.30,0.30,0.27,0.28,2701200
0366,20091113,4.09,4.11,4.07,4.11,332000
0367,20091113,0.79,0.80,0.79,0.79,702311
0368,20091113,3.87,3.91,3.78,3.86,6750911
0369,20091113,2.52,2.52,2.50,2.50,754000
0370,20091113,0.335,0.345,0.325,0.34,9288000
0371,20091113,2.57,2.85,2.49,2.50,51143144
0372,20091113,0.51,0.51,0.495,0.50,664000
0373,20091113,18.20,18.20,18.20,18.20,0
0374,20091113,2.11,2.12,2.06,2.10,388000
0375,20091113,5.20,5.24,5.20,5.24,62000
0376,20091113,0.10,0.10,0.10,0.10,0
0377,20091113,0.76,0.76,0.76,0.76,0
0378,20091113,1.65,1.65,1.65,1.65,0
0379,20091113,0.32,0.355,0.32,0.34,11850000
0380,20091113,0.065,0.065,0.063,0.064,14320000
0381,20091113,0.43,0.445,0.40,0.41,59760000
0382,20091113,0.355,0.395,0.355,0.385,66007000
0383,20091113,1.21,1.26,1.21,1.26,280592
0384,20091113,3.42,3.50,3.40,3.48,11350000
0385,20091113,0.38,0.385,0.375,0.38,720000
0386,20091113,6.88,6.90,6.80,6.82,107878184
0387,20091113,0.58,0.59,0.57,0.59,148000
0388,20091113,139.90,140.10,138.50,138.70,4469992
0390,20091113,6.40,6.46,6.36,6.43,31139284
0391,20091113,0.59,0.68,0.58,0.66,7845450
0392,20091113,50.00,50.00,48.60,49.15,315000
0393,20091113,2.65,2.65,2.56,2.58,242000
0395,20091113,8.11,8.11,8.11,8.11,0
0396,20091113,1.20,1.20,1.14,1.19,182000
0397,20091113,0.48,0.48,0.455,0.465,67721648
0398,20091113,1.61,1.63,1.60,1.63,846000
0399,20091113,0.72,0.73,0.71,0.72,16036400
0402,20091113,0.34,0.34,0.34,0.34,0
0403,20091113,0.53,0.53,0.52,0.53,756000
0404,20091113,1.03,1.04,1.01,1.03,1082290
0405,20091113,3.00,3.00,2.96,2.97,1081000
0406,20091113,1.22,1.24,1.22,1.24,938000
0408,20091113,5.45,5.72,5.45,5.69,555000
0409,20091113,0.475,0.475,0.475,0.475,0
0410,20091113,4.24,4.26,4.18,4.20,24026500
0411,20091113,4.55,4.68,4.55,4.68,87450
0412,20091113,0.46,0.47,0.46,0.46,10389560
0413,20091113,0.62,0.66,0.62,0.65,1576000
0416,20091113,3.36,3.36,3.36,3.36,0
0417,20091113,2.18,2.20,2.12,2.15,264000
0418,20091113,0.455,0.475,0.435,0.44,9438000
0419,20091113,0.056,0.057,0.054,0.054,172530000
0420,20091113,1.36,1.40,1.34,1.36,9458000
0422,20091113,1.68,1.69,1.60,1.62,3152000
0423,20091113,1.90,1.92,1.89,1.90,304000
0425,20091113,9.38,9.66,9.20,9.45,784000
0426,20091113,0.247,0.26,0.247,0.26,96000
0428,20091113,4.44,4.45,4.40,4.44,116200
0430,20091113,0.119,0.125,0.119,0.125,1330000
0431,20091113,0.42,0.42,0.42,0.42,16000
0432,20091113,2.14,2.14,2.11,2.13,958000
0433,20091113,0.48,0.49,0.475,0.485,12505750
0435,20091113,1.91,1.92,1.90,1.90,283000
0438,20091113,0.63,0.63,0.62,0.63,3856000
0439,20091113,0.025,0.025,0.025,0.025,0
0440,20091113,48.80,48.80,47.25,48.05,392600
0444,20091113,0.76,0.76,0.74,0.74,762000
0448,20091113,0.485,0.49,0.485,0.49,210000
0449,20091113,4.17,4.23,4.13,4.16,622000
0450,20091113,2.46,2.47,2.45,2.47,224000
0451,20091113,1.55,1.55,1.55,1.55,0
0455,20091113,0.71,0.77,0.70,0.73,12422000
0456,20091113,0.265,0.265,0.265,0.265,0
0457,20091113,0.73,0.73,0.73,0.73,0
0458,20091113,1.45,1.45,1.45,1.45,2000
0462,20091113,0.79,0.79,0.72,0.75,5236000
0464,20091113,0.45,0.45,0.45,0.45,740000
0467,20091113,0.42,0.42,0.40,0.415,1442000
0469,20091113,0.201,0.205,0.201,0.205,220000
0471,20091113,0.155,0.156,0.148,0.15,23530000
0472,20091113,0.60,0.61,0.55,0.56,14350000
0474,20091113,1.13,1.14,1.08,1.14,20272000
0475,20091113,0.53,0.58,0.51,0.56,66000
0476,20091113,0.44,0.45,0.44,0.45,270000
0477,20091113,1.17,1.18,1.14,1.15,916000
0479,20091113,0.025,0.025,0.025,0.025,0
0480,20091113,3.32,3.37,3.32,3.32,469067
0482,20091113,1.74,1.80,1.74,1.80,280000
0483,20091113,1.40,1.45,1.38,1.43,1066000
0485,20091113,0.305,0.305,0.295,0.30,2627500
0487,20091113,0.35,0.375,0.345,0.365,4452000
0488,20091113,0.135,0.137,0.134,0.135,13314000
0489,20091113,11.64,11.98,11.42,11.72,22247380
0491,20091113,0.046,0.049,0.046,0.048,12193024
0493,20091113,2.67,2.76,2.65,2.73,236178128
0494,20091113,34.05,34.60,33.70,34.20,4137774
0495,20091113,0.22,0.225,0.22,0.225,60000
0496,20091113,1.92,1.97,1.92,1.92,795000
0497,20091113,0.215,0.22,0.214,0.216,112897000
0498,20091113,0.38,0.395,0.38,0.39,16388000
0499,20091113,1.15,1.18,1.15,1.17,32000
0500,20091113,0.54,0.54,0.52,0.54,4673000
0501,20091113,0.00,0.00,0.00,0.00,0
0502,20091113,0.58,0.58,0.58,0.58,0
0504,20091113,0.058,0.06,0.058,0.06,220570
0505,20091113,1.15,1.20,1.13,1.20,3333000
0506,20091113,6.12,6.13,6.03,6.10,1296000
0508,20091113,1.50,1.50,1.50,1.50,0
0509,20091113,0.29,0.30,0.29,0.29,1615000
0511,20091113,35.00,35.15,34.75,35.00,521000
0512,20091113,0.68,0.71,0.68,0.69,920000
0513,20091113,1.96,1.98,1.94,1.97,442000
0515,20091113,1.40,1.40,1.33,1.37,1508000
0516,20091113,0.18,0.182,0.18,0.182,164000
0517,20091113,3.41,3.45,3.38,3.44,3105000
0518,20091113,1.50,1.50,1.50,1.51,142000
0519,20091113,0.345,0.35,0.335,0.335,670000
0521,20091113,0.61,0.64,0.59,0.60,19753850
0522,20091113,63.00,65.00,63.00,64.60,344200
0524,20091113,0.42,0.53,0.42,0.50,1116400
0525,20091113,3.39,3.40,3.30,3.32,12369718
0526,20091113,0.305,0.33,0.30,0.33,3278000
0527,20091113,0.58,0.65,0.57,0.61,2772000
0528,20091113,0.325,0.40,0.325,0.36,696000
0528,20091113,0.325,0.40,0.325,0.36,696000
0529,20091113,1.20,1.20,1.20,1.20,98000
0530,20091113,1.08,1.08,1.06,1.07,1891989
0531,20091113,1.33,1.34,1.33,1.33,40000
0532,20091113,0.75,0.75,0.75,0.75,20000
0533,20091113,1.99,2.01,1.97,1.99,1102000
0535,20091113,0.151,0.16,0.151,0.155,7201238
0536,20091113,0.90,0.90,0.89,0.89,1504000
0538,20091113,6.75,7.07,6.75,6.86,556000
0539,20091113,1.13,1.14,1.11,1.13,3276000
0542,20091113,0.086,0.09,0.085,0.088,970000
0543,20091113,1.77,1.78,1.77,1.78,379000
0544,20091113,0.037,0.038,0.036,0.037,48840000
0546,20091113,3.88,3.90,3.80,3.85,3464000
0547,20091113,0.27,0.29,0.26,0.285,37760000
0548,20091113,3.69,3.71,3.66,3.70,1396800
0549,20091113,0.70,0.70,0.70,0.70,180000
0550,20091113,0.89,0.89,0.89,0.89,138000
0551,20091113,24.30,24.40,23.90,24.30,1118039
0552,20091113,4.06,4.10,4.05,4.06,24674306
0553,20091113,2.12,2.16,2.05,2.10,1516000
0554,20091113,0.39,0.40,0.39,0.39,538000
0555,20091113,0.69,0.70,0.68,0.69,11412500
0556,20091113,1.20,1.24,1.20,1.20,331000
0557,20091113,0.80,0.80,0.80,0.80,20000
0558,20091113,1.00,1.00,0.99,1.00,40000
0559,20091113,0.265,0.305,0.265,0.305,10192240
0560,20091113,1.34,1.40,1.33,1.37,692000
0563,20091113,4.95,4.95,4.95,4.95,0
0565,20091113,0.265,0.285,0.265,0.275,9360000
0566,20091113,4.02,4.02,4.02,4.02,0
0567,20091113,0.55,0.56,0.54,0.55,812000
0568,20091113,1.11,1.14,1.08,1.09,17656000
0568,20091113,1.11,1.14,1.08,1.09,17656000
0569,20091113,4.90,4.95,4.88,4.88,156000
0570,20091113,0.79,0.80,0.77,0.79,4510000
0571,20091113,1.07,1.11,1.07,1.10,492000
0572,20091113,0.29,0.29,0.29,0.29,0
0573,20091113,2.74,2.98,2.74,2.93,81342000
0575,20091113,0.232,0.238,0.231,0.232,17214000
0576,20091113,6.98,7.07,6.92,6.95,2938341
0577,20091113,0.62,0.70,0.62,0.66,973134
0578,20091113,0.51,0.51,0.49,0.50,6304000
0581,20091113,2.56,2.57,2.45,2.45,1422000
0582,20091113,2.30,2.91,2.30,2.82,2100000
0583,20091113,1.45,1.45,1.44,1.44,160000
0585,20091113,0.182,0.183,0.179,0.182,43950000
0586,20091113,0.00,0.00,0.00,0.00,0
0587,20091113,1.26,1.28,1.25,1.26,1237000
0588,20091113,2.88,2.95,2.86,2.95,3345240
0589,20091113,20.30,20.90,19.90,19.98,1537700
0590,20091113,4.52,4.73,4.52,4.67,66000
0591,20091113,5.00,5.60,4.98,5.16,157370000
0592,20091113,0.405,0.41,0.405,0.41,1180000
0593,20091113,3.99,3.99,3.99,3.98,8000
0595,20091113,0.87,0.90,0.87,0.87,2580000
0597,20091113,0.238,0.241,0.235,0.239,46618156
0598,20091113,2.08,2.11,2.03,2.06,3914000
0599,20091113,0.93,0.93,0.90,0.90,94000
0600,20091113,0.22,0.229,0.22,0.226,836000
0601,20091113,0.27,0.27,0.27,0.27,98000
0602,20091113,0.415,0.415,0.40,0.405,377500
0603,20091113,0.78,0.81,0.77,0.80,19666000
0604,20091113,3.40,3.40,3.32,3.34,16086000
0605,20091113,0.345,0.35,0.345,0.35,504000
0606,20091113,8.13,8.24,8.00,8.09,4534771
0607,20091113,0.48,0.48,0.48,0.48,0
0608,20091113,1.86,1.86,1.86,1.86,0
0609,20091113,0.58,0.61,0.57,0.60,548000
0610,20091113,1.77,1.77,1.77,1.77,28000
0611,20091113,1.14,1.16,1.13,1.14,4544000
0612,20091113,0.102,0.106,0.101,0.106,550000
0613,20091113,0.103,0.105,0.103,0.104,25942000
0616,20091113,0.375,0.375,0.375,0.375,0
0617,20091113,2.35,2.37,2.31,2.37,379036
0618,20091113,0.40,0.435,0.40,0.425,3529600
0619,20091113,0.095,0.105,0.093,0.098,22050000
0620,20091113,0.049,0.05,0.046,0.048,25340620
0621,20091113,2.09,2.17,2.07,2.16,4392269
0622,20091113,0.132,0.134,0.13,0.133,33461334
0623,20091113,1.90,1.95,1.87,1.89,2026000
0625,20091113,3.00,3.03,3.00,3.00,1069000
0626,20091113,4.25,4.30,4.21,4.22,192000
0627,20091113,0.014,0.014,0.014,0.014,0
0628,20091113,0.28,0.28,0.28,0.28,0
0629,20091113,1.40,1.40,1.37,1.39,1258000
0630,20091113,0.77,0.90,0.77,0.85,37086000
0632,20091113,0.59,0.59,0.57,0.58,332000
0633,20091113,1.64,1.68,1.62,1.65,3622000
0635,20091113,2.80,2.85,2.80,2.85,112000
0636,20091113,4.04,4.12,3.91,3.95,8372000
0637,20091113,0.87,0.95,0.85,0.90,2942000
0638,20091113,1.52,1.52,1.52,1.52,94000
0639,20091113,7.06,7.06,6.85,6.91,66465200
0641,20091113,2.20,2.20,2.15,2.15,106000
0643,20091113,0.37,0.37,0.37,0.38,200000
0645,20091113,1.09,1.14,1.07,1.10,294000
0646,20091113,0.175,0.175,0.175,0.175,0
0647,20091113,0.17,0.18,0.168,0.18,104000
0648,20091113,0.067,0.07,0.067,0.069,170172000
0650,20091113,0.92,1.02,0.91,0.99,985000
0651,20091113,0.355,0.37,0.355,0.37,4711800
0653,20091113,5.78,5.80,5.70,5.75,476000
0655,20091113,0.79,0.82,0.79,0.79,2309005
0656,20091113,5.59,5.59,5.46,5.49,5564500
0657,20091113,0.175,0.185,0.175,0.18,2100000
0658,20091113,17.98,18.32,17.80,18.14,8115806
0659,20091113,15.56,15.80,15.30,15.40,838000
0660,20091113,0.18,0.18,0.17,0.171,4060000
0661,20091113,0.81,0.82,0.78,0.79,22276000
0662,20091113,2.83,2.84,2.76,2.83,456000
0663,20091113,0.163,0.165,0.16,0.164,11640000
0665,20091113,4.80,5.00,4.57,4.85,15572581
0666,20091113,0.196,0.198,0.196,0.198,500000
0667,20091113,2.07,2.07,2.02,2.04,3212000
0668,20091113,2.28,2.28,2.18,2.25,254000
0669,20091113,6.79,6.88,6.66,6.85,4136000
0670,20091113,2.45,2.87,2.43,2.78,133472000
0672,20091113,2.87,2.93,2.86,2.87,1057200
0673,20091113,0.52,0.56,0.50,0.50,408500
0674,20091113,0.249,0.255,0.249,0.25,4910000
0675,20091113,0.31,0.31,0.31,0.31,0
0676,20091113,1.37,1.37,1.37,1.37,28000
0677,20091113,0.43,0.445,0.43,0.445,5974000
0678,20091113,1.77,1.78,1.77,1.76,95000
0679,20091113,0.44,0.455,0.435,0.44,474000
0680,20091113,0.112,0.117,0.111,0.114,48550000
0681,20091113,0.32,0.325,0.32,0.325,3674000
0682,20091113,6.67,6.88,6.49,6.85,14087706
0683,20091113,42.10,42.10,41.10,41.55,2117538
0684,20091113,1.70,1.70,1.66,1.70,132000
0685,20091113,1.11,1.11,1.11,1.11,0
0686,20091113,0.72,0.78,0.68,0.72,528000
0687,20091113,1.30,1.55,1.30,1.53,1933511
0688,20091113,16.72,17.16,16.68,17.06,19741644
0689,20091113,0.265,0.265,0.255,0.26,41020700
0690,20091113,0.53,0.57,0.53,0.54,39611700
0691,20091113,5.73,5.80,5.60,5.67,6245000
0692,20091113,0.21,0.21,0.21,0.21,0
0693,20091113,1.42,1.42,1.41,1.42,138000
0694,20091113,5.60,5.80,5.57,5.73,5340615
0696,20091113,6.70,6.70,6.52,6.58,881000
0697,20091113,1.56,1.62,1.52,1.54,324142016
0698,20091113,0.285,0.31,0.285,0.30,31730000
0700,20091113,151.00,152.00,147.40,148.50,5068845
0701,20091113,0.197,0.197,0.19,0.199,518000
0702,20091113,0.23,0.23,0.224,0.228,5160000
0703,20091113,0.475,0.50,0.475,0.495,4356000
0704,20091113,0.57,0.57,0.55,0.56,6866000
0705,20091113,0.455,0.46,0.45,0.46,828000
0706,20091113,0.35,0.36,0.34,0.36,3320000
0707,20091113,0.38,0.385,0.38,0.38,706000
0708,20091113,0.305,0.305,0.295,0.295,375000
0709,20091113,2.17,2.24,2.17,2.20,1216000
0710,20091113,2.47,2.51,2.46,2.50,158000
0711,20091113,0.53,0.53,0.52,0.53,506000
0712,20091113,1.89,2.29,1.88,2.20,55690000
0713,20091113,0.213,0.217,0.213,0.217,146000
0715,20091113,0.58,0.60,0.57,0.60,7470000
0716,20091113,1.55,1.58,1.54,1.55,8172000
0717,20091113,0.48,0.51,0.47,0.485,42662000
0718,20091113,0.365,0.38,0.36,0.36,1552500
0719,20091113,2.68,2.74,2.67,2.73,766000
0720,20091113,0.79,0.84,0.79,0.83,3615000
0721,20091113,0.134,0.134,0.134,0.134,1350000
0722,20091113,2.18,2.18,2.18,2.18,0
0723,20091113,0.083,0.09,0.083,0.089,277009984
0724,20091113,0.67,0.70,0.67,0.69,55740000
0725,20091113,0.68,0.68,0.68,0.68,96000
0726,20091113,0.42,0.43,0.41,0.425,532000
0727,20091113,0.435,0.435,0.42,0.435,1160000
0728,20091113,3.56,3.58,3.50,3.54,51626624
0729,20091113,0.118,0.118,0.114,0.114,540000
0730,20091113,0.51,0.52,0.485,0.50,7485393
0731,20091113,0.81,0.92,0.81,0.89,5998000
0732,20091113,7.38,7.38,7.12,7.22,404000
0733,20091113,2.05,2.15,2.04,2.08,1306000
0735,20091113,0.59,0.61,0.58,0.60,96920000
0736,20091113,0.12,0.123,0.114,0.114,20930000
0737,20091113,4.60,4.60,4.52,4.57,1866000
0738,20091113,1.65,1.68,1.60,1.66,708500
0739,20091113,2.15,2.25,2.12,2.24,4472000
0743,20091113,4.80,4.89,4.75,4.80,4065000
0745,20091113,0.167,0.175,0.167,0.172,948000
0746,20091113,3.19,3.66,3.19,3.62,11094000
0747,20091113,0.60,0.60,0.60,0.60,0
0749,20091113,0.195,0.195,0.195,0.195,0
0750,20091113,3.62,3.94,3.61,3.92,19285240
0751,20091113,5.90,5.95,5.80,5.86,6968311
0752,20091113,1.54,1.56,1.52,1.54,1514000
0753,20091113,4.85,5.25,4.85,5.15,73250880
0754,20091113,13.26,13.62,12.92,13.14,9245000
0755,20091113,0.385,0.39,0.38,0.385,8110000
0756,20091113,1.68,1.70,1.67,1.67,112000
0757,20091113,2.06,2.24,2.06,2.23,29298000
0758,20091113,0.285,0.29,0.27,0.28,484000
0759,20091113,0.18,0.18,0.18,0.18,362000
0760,20091113,0.54,0.55,0.51,0.54,16125000
0761,20091113,0.183,0.208,0.182,0.206,121384000
0762,20091113,10.64,10.74,10.62,10.70,33233716
0763,20091113,43.50,44.80,43.50,44.40,1830359
0764,20091113,0.52,0.67,0.52,0.66,3234810
0765,20091113,0.77,0.78,0.73,0.74,428000
0766,20091113,0.244,0.247,0.236,0.239,11870000
0767,20091113,0.141,0.141,0.141,0.141,120000
0768,20091113,0.08,0.082,0.08,0.082,128000
0769,20091113,1.69,1.75,1.69,1.73,16344000
0770,20091113,1.70,1.70,1.70,1.70,0
0771,20091113,1.57,1.63,1.57,1.60,798000
0773,20091113,11.12,11.34,11.04,11.16,2017800
0789,20091113,1.01,1.09,0.98,0.99,43619000
0794,20091113,1.25,1.25,1.24,1.24,176000
0800,20091113,3.50,3.59,3.46,3.56,932000
0802,20091113,10.40,10.42,10.26,10.42,309441
0806,20091113,3.80,4.20,3.80,4.18,86679000
0808,20091113,1.33,1.33,1.31,1.33,280125
0809,20091113,1.88,1.89,1.82,1.83,3106000
0810,20091113,0.21,0.216,0.205,0.211,7660000
0811,20091113,3.20,3.35,3.20,3.35,2536800
0812,20091113,0.24,0.24,0.23,0.23,524000
0813,20091113,15.12,15.30,14.90,15.14,10021051
0814,20091113,6.01,6.01,5.94,5.96,1021000
0817,20091113,2.27,2.27,2.22,2.23,22847032
0818,20091113,3.33,3.42,3.18,3.20,14869665
0819,20091113,4.37,4.37,4.26,4.29,5758000
0820,20091113,8.03,8.06,8.01,8.06,398000
0822,20091113,0.455,0.46,0.44,0.45,1144000
0823,20091113,17.32,17.44,17.22,17.28,5413807
0825,20091113,7.05,7.50,7.02,7.35,3962026
0826,20091113,2.75,2.79,2.65,2.77,543000
0828,20091113,2.32,2.34,2.19,2.22,3222000
0829,20091113,4.56,4.74,4.56,4.66,2530000
0832,20091113,2.20,2.22,2.19,2.20,1692000
0833,20091113,0.62,0.62,0.60,0.62,557000
0834,20091113,1.18,1.26,1.18,1.20,244000
0835,20091113,0.36,0.365,0.355,0.365,2630000
0836,20091113,16.10,16.32,15.98,16.02,8894151
0838,20091113,1.15,1.22,1.15,1.22,3694000
0840,20091113,0.89,0.91,0.87,0.90,2933000
0841,20091113,2.59,2.77,2.59,2.68,2696000
0845,20091113,3.60,3.86,3.60,3.83,100703000
0846,20091113,2.29,2.29,2.03,2.15,101724000
0848,20091113,2.25,2.42,2.23,2.42,25227000
0850,20091113,0.42,0.43,0.415,0.42,24932000
0851,20091113,1.70,1.70,1.67,1.67,340000
0852,20091113,1.81,1.83,1.80,1.80,1960000
0855,20091113,2.50,2.74,2.49,2.71,24728000
0856,20091113,1.68,1.86,1.66,1.86,27900000
0857,20091113,10.00,10.04,9.86,9.95,96517496
0858,20091113,1.97,1.97,1.97,1.97,0
0859,20091113,0.43,0.43,0.43,0.43,0
0860,20091113,0.83,0.85,0.83,0.84,1950000
0861,20091113,9.20,9.60,8.66,9.50,1620857
0862,20091113,6.02,6.50,6.02,6.48,294200
0866,20091113,1.96,2.02,1.96,2.01,3632000
0868,20091113,6.05,6.08,5.82,5.98,32536940
0869,20091113,1.10,1.17,1.03,1.10,6300000
0870,20091113,0.65,0.65,0.65,0.65,0
0874,20091113,4.24,4.37,4.23,4.32,1562000
0875,20091113,0.043,0.043,0.043,0.043,0
0876,20091113,0.58,0.60,0.57,0.60,152000
0878,20091113,4.95,5.23,4.95,5.15,424120
0880,20091113,4.27,4.27,4.19,4.21,9590831
0882,20091113,5.28,5.48,5.28,5.42,8644000
0883,20091113,12.30,12.68,12.16,12.54,82460336
0885,20091113,0.115,0.116,0.11,0.113,96953504
0886,20091113,2.15,2.16,2.13,2.15,1063000
0887,20091113,0.315,0.325,0.31,0.32,2820000
0888,20091113,0.71,0.71,0.71,0.71,172000
0889,20091113,1.12,1.12,1.11,1.11,70000
0891,20091113,2.50,2.50,2.41,2.42,7810000
0893,20091113,4.70,4.71,4.61,4.62,5975000
0894,20091113,2.35,2.38,2.27,2.37,1120000
0896,20091113,0.85,0.85,0.84,0.84,180000
0897,20091113,0.102,0.103,0.101,0.103,15674000
0898,20091113,0.17,0.17,0.17,0.17,200000
0899,20091113,0.305,0.305,0.295,0.30,10440000
0900,20091113,6.35,6.35,6.35,6.35,0
0901,20091113,0.08,0.081,0.078,0.078,9930000
0902,20091113,5.07,5.11,5.02,5.07,39675720
0903,20091113,5.74,5.74,5.54,5.54,3521530
0904,20091113,7.39,7.43,7.35,7.39,639000
0905,20091113,0.101,0.106,0.101,0.106,240000
0906,20091113,0.00,0.00,0.00,0.00,0
0907,20091113,0.76,0.76,0.76,0.76,0
0908,20091113,0.89,0.91,0.89,0.90,1640000
0909,20091113,0.86,0.91,0.82,0.85,13468960
0910,20091113,0.35,0.36,0.345,0.355,88478000
0912,20091113,0.80,0.82,0.80,0.81,386000
0913,20091113,0.425,0.425,0.41,0.41,1376032
0914,20091113,52.50,53.75,52.50,53.60,1773631
0915,20091113,0.57,0.57,0.51,0.53,386000
0917,20091113,3.08,3.08,3.04,3.07,4206200
0918,20091113,0.24,0.255,0.238,0.255,3616000
0919,20091113,0.96,0.96,0.96,0.96,292000
0921,20091113,3.20,3.39,3.15,3.33,8818000
0922,20091113,0.55,0.55,0.53,0.54,19840000
0925,20091113,0.83,0.87,0.83,0.85,18702000
0927,20091113,1.56,1.56,1.55,1.55,106000
0928,20091113,0.40,0.40,0.40,0.40,0
0929,20091113,0.495,0.50,0.49,0.495,2615000
0931,20091113,0.435,0.44,0.42,0.425,21250000
0933,20091113,7.50,7.76,7.50,7.61,2377000
0934,20091113,2.61,2.61,2.55,2.61,130000
0938,20091113,0.50,0.53,0.50,0.53,914000
0939,20091113,7.08,7.16,7.00,7.13,222300944
0941,20091113,74.10,74.80,73.50,73.75,23446058
0943,20091113,0.102,0.108,0.097,0.103,88814000
0945,20091113,151.00,151.80,150.50,151.30,330641
0952,20091113,0.36,0.425,0.36,0.365,4483000
0959,20091113,0.22,0.221,0.215,0.22,10206500
0963,20091113,1.81,1.81,1.81,1.81,0
0966,20091113,28.00,28.25,26.50,27.15,5057800
0968,20091113,4.21,4.49,4.21,4.47,912000
0969,20091113,0.82,0.86,0.82,0.85,8516000
0970,20091113,0.53,0.57,0.53,0.56,3960000
0978,20091113,0.119,0.142,0.119,0.133,27624000
0979,20091113,0.60,0.60,0.58,0.58,60000
0980,20091113,17.80,17.80,17.40,17.50,716000
0981,20091113,0.58,0.61,0.53,0.54,546595520
0982,20091113,7.40,7.46,7.30,7.46,146000
0983,20091113,11.60,12.66,11.60,12.52,2844000
0984,20091113,13.50,13.50,13.50,13.50,0
0985,20091113,0.26,0.27,0.26,0.265,8262016
0986,20091113,0.84,0.84,0.84,0.84,0
0987,20091113,0.75,0.81,0.72,0.78,7000000
0988,20091113,1.20,1.20,1.20,1.20,0
0989,20091113,0.182,0.189,0.182,0.183,3418000
0990,20091113,3.05,3.32,2.95,3.22,13703961
0991,20091113,3.81,3.83,3.74,3.78,51361052
0992,20091113,4.42,4.52,4.37,4.49,47134424
0993,20091113,0.38,0.47,0.37,0.40,120599000
0995,20091113,4.74,4.80,4.68,4.70,1116000
0996,20091113,2.60,2.64,2.59,2.63,4037000
0997,20091113,1.30,1.30,1.30,1.30,0
0998,20091113,6.35,6.57,6.28,6.55,85594776
0999,20091113,0.81,0.86,0.81,0.84,12716000
1000,20091113,4.60,4.75,4.60,4.75,128000
1001,20091113,0.52,0.87,0.52,0.76,10660000
1003,20091113,0.265,0.31,0.265,0.30,60963400
1004,20091113,1.85,1.94,1.85,1.94,262640
1005,20091113,1.26,1.26,1.26,1.26,10000
1008,20091113,4.60,4.60,4.60,4.60,0
1010,20091113,0.46,0.465,0.39,0.41,312000
1013,20091113,0.095,0.10,0.095,0.098,4114000
1031,20091113,0.32,0.37,0.32,0.35,96183336
1033,20091113,2.06,2.08,2.04,2.07,9842000
1036,20091113,9.15,9.15,9.15,9.15,10000
1037,20091113,0.50,0.50,0.50,0.50,100000
1038,20091113,28.35,30.05,28.10,29.95,11979970
1041,20091113,0.04,0.043,0.04,0.042,366148032
1043,20091113,14.26,14.44,13.82,14.00,1424500
1044,20091113,52.40,53.00,52.00,52.75,1898223
1045,20091113,2.25,2.37,2.25,2.36,237000
1046,20091113,0.087,0.088,0.085,0.088,1930000
1047,20091113,0.435,0.445,0.435,0.445,98000
1049,20091113,1.66,1.66,1.66,1.66,0
1050,20091113,0.60,0.60,0.60,0.60,218000
1051,20091113,0.54,0.56,0.53,0.55,243107008
1052,20091113,3.33,3.39,3.30,3.31,1971577
1053,20091113,3.02,3.02,2.96,2.97,2890600
1055,20091113,2.58,2.80,2.57,2.74,161935392
1058,20091113,0.35,0.395,0.35,0.39,150000
1059,20091113,0.205,0.216,0.205,0.21,5716879
1060,20091113,0.41,0.42,0.405,0.42,2663528
1062,20091113,0.305,0.31,0.28,0.29,2920000
1063,20091113,0.225,0.227,0.222,0.222,3084000
1064,20091113,0.70,0.70,0.62,0.62,95000
1065,20091113,2.42,2.61,2.38,2.59,13218000
1068,20091113,17.34,17.42,17.12,17.28,1204514
1070,20091113,7.20,7.55,7.19,7.47,3824981
1071,20091113,2.35,2.35,2.28,2.30,30288000
1072,20091113,43.00,43.00,41.80,42.95,344823
1073,20091113,0.76,0.76,0.76,0.76,20000
1076,20091113,0.295,0.295,0.295,0.295,0
1083,20091113,3.16,3.18,3.15,3.16,1452706
1088,20091113,37.70,38.80,37.70,38.70,11793119
1093,20091113,4.40,4.40,4.33,4.38,2528096
1094,20091113,0.75,0.76,0.71,0.73,38456000
1097,20091113,1.01,1.01,0.97,0.97,555650
1098,20091113,6.43,6.63,6.15,6.60,1205000
1099,20091113,26.50,26.65,26.00,26.10,6443200
1100,20091113,0.91,0.95,0.91,0.94,68000
1104,20091113,0.61,0.62,0.57,0.60,12480000
1105,20091113,0.53,0.53,0.51,0.53,136000
1108,20091113,1.64,1.66,1.61,1.65,800000
1109,20091113,18.48,19.18,18.40,18.96,14568329
1111,20091113,15.60,15.70,15.32,15.56,355000
1114,20091113,2.54,2.64,2.41,2.45,86332008
1116,20091113,0.73,0.73,0.70,0.69,200000
1118,20091113,0.33,0.34,0.33,0.34,270000
1120,20091113,3.03,3.10,3.03,3.10,20000
1122,20091113,2.37,2.40,2.19,2.26,35337436
1123,20091113,0.49,0.49,0.49,0.49,0
1124,20091113,0.63,0.65,0.63,0.64,4942000
1125,20091113,0.265,0.265,0.26,0.26,14696000
1126,20091113,0.52,0.52,0.50,0.50,286000
1128,20091113,10.50,10.50,10.20,10.36,5887000
1129,20091113,0.275,0.285,0.27,0.28,89416000
1130,20091113,0.14,0.143,0.135,0.136,75220000
1131,20091113,0.84,0.86,0.81,0.86,2985000
1132,20091113,6.70,6.70,6.70,6.70,0
1133,20091113,7.50,7.63,7.32,7.39,5334982
1135,20091113,11.70,11.70,11.60,11.60,26500
1136,20091113,3.03,3.10,3.01,3.04,1126000
1137,20091113,3.10,3.18,3.06,3.09,1718000
1138,20091113,11.48,11.76,11.44,11.52,4594922
1139,20091113,0.149,0.149,0.149,0.149,0
1140,20091113,1.28,1.28,1.28,1.28,24000
1141,20091113,0.275,0.42,0.275,0.405,528424000
1142,20091113,0.051,0.054,0.051,0.053,233880000
1149,20091113,0.68,0.70,0.66,0.70,216000
1155,20091113,2.21,2.24,2.21,2.24,1686000
1159,20091113,0.225,0.234,0.225,0.233,736000
1160,20091113,0.40,0.40,0.40,0.40,0
1161,20091113,1.93,1.93,1.91,1.93,182000
1163,20091113,0.75,0.76,0.74,0.74,2658000
1164,20091113,0.191,0.20,0.191,0.20,2860000
1166,20091113,0.14,0.14,0.14,0.14,0
1168,20091113,1.45,1.48,1.42,1.48,35346968
1169,20091113,3.47,3.57,3.41,3.45,16460150
1170,20091113,0.98,1.00,0.98,0.98,208000
1171,20091113,13.98,14.20,13.92,14.10,8350542
1172,20091113,0.238,0.25,0.236,0.25,666000
1173,20091113,0.14,0.14,0.14,0.14,800000
1174,20091113,1.54,1.57,1.49,1.51,10867408
1175,20091113,7.60,7.60,7.60,7.60,0
1176,20091113,2.59,2.60,2.53,2.56,6106000
1177,20091113,3.22,3.28,3.09,3.15,15612000
1179,20091113,0.00,0.00,0.00,0.00,0
1180,20091113,0.24,0.244,0.24,0.244,129400
1182,20091113,0.094,0.104,0.094,0.099,11360000
1184,20091113,1.15,1.15,1.15,1.15,66000
1185,20091113,0.98,1.22,0.98,1.18,192006752
1186,20091113,10.70,10.80,10.56,10.74,14276539
1187,20091113,1.64,1.64,1.64,1.64,0
1188,20091113,0.27,0.285,0.27,0.28,17968000
1189,20091113,0.042,0.044,0.042,0.043,82320000
1191,20091113,0.17,0.174,0.168,0.173,6398000
1192,20091113,0.235,0.244,0.23,0.239,21000000
1193,20091113,7.50,7.50,7.50,7.50,0
1194,20091113,0.73,0.79,0.72,0.75,17362000
1195,20091113,0.37,0.37,0.37,0.37,0
1196,20091113,0.36,0.37,0.355,0.355,1208000
1198,20091113,1.22,1.26,1.22,1.26,48000
1199,20091113,11.14,11.30,11.02,11.16,3500638
1200,20091113,6.38,6.45,6.35,6.38,3348000
1201,20091113,2.82,2.88,2.78,2.79,4956000
1202,20091113,1.76,1.81,1.73,1.81,1674000
1203,20091113,1.44,1.48,1.42,1.46,5164000
1205,20091113,2.34,2.39,2.29,2.36,16487400
1207,20091113,0.93,0.96,0.92,0.94,16231000
1208,20091113,2.27,2.35,2.20,2.34,16431000
1211,20091113,73.60,74.50,72.80,73.85,4738745
1212,20091113,13.06,13.30,13.06,13.18,1239890
1213,20091113,0.46,0.46,0.46,0.46,0
1215,20091113,0.37,0.395,0.37,0.39,134230000
1217,20091113,0.067,0.071,0.067,0.069,11256000
1218,20091113,0.207,0.207,0.207,0.207,0
1220,20091113,1.01,1.01,1.01,1.01,0
1221,20091113,2.30,2.30,2.30,2.30,0
1222,20091113,0.213,0.26,0.213,0.25,348386464
1223,20091113,0.475,0.50,0.475,0.48,4294502
1224,20091113,3.97,4.04,3.95,4.01,27666000
1225,20091113,1.02,1.02,1.01,1.02,2160500
1226,20091113,0.36,0.36,0.36,0.36,8000
1227,20091113,0.069,0.083,0.068,0.081,85652000
1228,20091113,0.265,0.27,0.255,0.265,6561300
1229,20091113,1.60,1.61,1.60,1.60,194300
1234,20091113,4.03,4.10,3.96,4.01,18529000
1238,20091113,2.60,2.62,2.58,2.59,6801000
1313,20091113,3.90,4.01,3.88,3.93,13884000
1318,20091113,1.63,1.72,1.61,1.66,18690000
1333,20091113,7.41,7.56,7.37,7.55,17317600
1338,20091113,3.58,3.58,3.48,3.51,8562000
1361,20091113,4.36,4.50,4.33,4.44,5195231
1368,20091113,3.80,3.81,3.73,3.78,3638000
1382,20091113,3.71,3.77,3.68,3.71,689000
1383,20091113,1.00,1.02,0.96,1.00,524000
1386,20091113,0.94,0.96,0.92,0.95,1294000
1387,20091113,1.51,1.62,1.50,1.60,113333872
1388,20091113,3.60,3.65,3.58,3.60,399000
1389,20091113,2.45,2.45,2.45,2.45,0
1393,20091113,8.79,8.88,8.58,8.80,12113000
1398,20091113,6.60,6.81,6.60,6.80,217677088
1399,20091113,0.94,0.96,0.92,0.93,3678000
1618,20091113,5.10,5.18,5.07,5.11,26412800
1628,20091113,2.40,2.44,2.39,2.43,1781000
1668,20091113,1.40,1.47,1.40,1.45,36382000
1688,20091113,19.50,20.15,19.38,19.72,22868798
1717,20091113,6.55,6.55,6.33,6.37,9790000
1766,20091113,4.57,4.83,4.57,4.76,27864000
1800,20091113,8.28,8.35,8.23,8.24,24084438
1808,20091113,0.35,0.35,0.35,0.35,0
1812,20091113,5.46,6.40,5.46,6.32,10638000
1813,20091113,6.10,6.15,5.96,6.05,7358000
1818,20091113,14.38,14.38,14.08,14.14,3283000
1828,20091113,3.50,3.56,3.50,3.54,891000
1832,20091113,5.38,5.38,5.38,5.38,231000
1833,20091113,5.41,5.44,5.35,5.36,1146106
1836,20091113,14.34,14.88,14.32,14.34,41000
1838,20091113,2.48,2.52,2.47,2.48,2148000
1862,20091113,55.20,55.20,53.50,54.00,20826
1868,20091113,5.39,5.70,5.28,5.38,7503000
1880,20091113,8.22,8.48,8.20,8.37,2883208
1881,20091113,1.51,1.51,1.48,1.49,877000
1882,20091113,3.50,3.54,3.45,3.50,240000
1883,20091113,2.80,2.80,2.69,2.70,914951
1886,20091113,5.04,5.07,5.00,5.05,3176376
1888,20091113,5.00,5.08,4.95,5.06,1753770
1889,20091113,0.78,0.78,0.75,0.78,3817500
1893,20091113,6.00,6.10,6.00,6.04,10799332
1898,20091113,13.18,13.26,12.90,13.16,28899132
1899,20091113,3.75,3.82,3.65,3.80,2403000
1919,20091113,10.64,10.96,10.56,10.82,73680832
1968,20091113,3.60,3.65,3.57,3.63,4108000
1991,20091113,0.85,0.85,0.81,0.81,346000
1997,20091113,2.50,2.53,2.48,2.53,506000
2000,20091113,1.15,1.17,1.12,1.16,6170000
2002,20091113,2.00,2.17,1.95,2.15,13464500
2005,20091113,1.34,1.47,1.32,1.43,20670000
2006,20091113,2.44,2.58,2.44,2.57,9156000
2007,20091113,2.98,3.02,2.98,3.00,9405271
2009,20091113,8.04,8.08,8.00,8.01,10761000
2018,20091113,10.96,11.50,10.96,11.36,3798000
2020,20091113,10.68,11.16,10.62,10.98,23248000
2028,20091113,0.60,0.60,0.60,0.60,0
2038,20091113,6.88,6.90,6.66,6.71,8525658
2088,20091113,1.90,1.90,1.84,1.88,5010000
2168,20091113,8.27,8.36,8.08,8.21,7819500
2288,20091113,2.50,2.50,2.46,2.50,514000
2300,20091113,3.70,3.81,3.70,3.80,2848000
2302,20091113,9.10,9.25,8.90,9.10,505000
2307,20091113,2.36,2.55,2.36,2.54,2194000
2309,20091113,0.38,0.38,0.38,0.38,0
2310,20091113,0.44,0.44,0.435,0.44,494000
2312,20091113,0.163,0.163,0.15,0.158,13249000
2313,20091113,8.40,8.93,8.26,8.83,1664724
2314,20091113,19.70,21.95,19.60,21.40,10991427
2317,20091113,0.77,0.77,0.76,0.77,644000
2319,20091113,24.10,24.80,24.00,24.70,4248333
2320,20091113,1.19,1.27,1.17,1.25,800000
2322,20091113,0.14,0.141,0.14,0.146,280000
2323,20091113,0.244,0.245,0.244,0.243,76000
2324,20091113,0.295,0.30,0.295,0.30,380000
2326,20091113,0.08,0.08,0.08,0.08,0
2327,20091113,0.32,0.34,0.32,0.325,2748000
2328,20091113,5.93,6.01,5.87,5.94,15613000
2330,20091113,0.90,0.91,0.90,0.91,56000
2332,20091113,1.59,1.61,1.58,1.60,5683000
2333,20091113,9.16,9.24,9.03,9.19,2600000
2336,20091113,0.07,0.07,0.07,0.07,0
2337,20091113,2.38,2.43,2.37,2.39,4476000
2338,20091113,63.00,65.00,62.00,63.70,2077091
2339,20091113,0.73,0.73,0.73,0.73,0
2340,20091113,0.90,0.90,0.88,0.90,805290
2341,20091113,1.76,1.82,1.76,1.80,608000
2342,20091113,8.26,8.38,8.10,8.35,4281895
2343,20091113,6.00,6.16,6.00,6.09,12934591
2345,20091113,1.57,1.60,1.54,1.55,7086000
2348,20091113,1.17,1.20,1.16,1.18,724000
2349,20091113,0.16,0.163,0.157,0.161,181317056
2355,20091113,6.14,6.14,5.84,6.04,864000
2356,20091113,12.88,12.90,12.58,12.70,2634806
2357,20091113,3.21,3.34,3.16,3.21,21948000
2358,20091113,0.94,0.94,0.94,0.94,0
2362,20091113,0.33,0.33,0.31,0.32,565000
2366,20091113,1.85,1.85,1.76,1.76,3534000
2368,20091113,3.39,3.57,3.38,3.39,7238000
2369,20091113,1.33,1.45,1.33,1.40,30106000
2371,20091113,2.17,2.18,2.05,2.10,1504000
2379,20091113,0.97,0.97,0.97,0.97,20000
2380,20091113,2.25,2.27,2.23,2.24,3587000
2382,20091113,0.95,0.96,0.93,0.94,1096000
2383,20091113,0.62,0.63,0.60,0.63,2458000
2387,20091113,12.70,12.90,12.68,12.70,74000
2388,20091113,19.82,19.86,19.26,19.46,10249969
2389,20091113,0.225,0.225,0.225,0.225,12000
2398,20091113,2.38,2.44,2.35,2.41,502000
2600,20091113,8.73,8.80,8.60,8.69,22803390
2618,20091113,1.84,1.84,1.73,1.75,2026840
2626,20091113,2.86,3.13,2.80,3.10,66146000
2628,20091113,38.00,38.95,38.00,38.70,28209524
2633,20091113,1.50,1.50,1.50,1.50,0
2662,20091113,0.44,0.44,0.44,0.44,368000
2668,20091113,0.295,0.295,0.295,0.295,0
2678,20091113,0.94,0.94,0.94,0.94,0
2688,20091113,19.96,19.96,18.60,18.66,7117629
2689,20091113,13.00,13.42,12.88,13.34,22810000
2698,20091113,5.78,5.78,5.59,5.68,2351000
2700,20091113,0.099,0.099,0.099,0.099,0
2722,20091113,1.59,1.63,1.57,1.61,24478000
2727,20091113,3.79,3.83,3.77,3.80,19268428
2728,20091113,0.81,0.81,0.81,0.81,0
2777,20091113,14.86,15.32,14.66,14.88,10270030
2778,20091113,3.22,3.23,3.19,3.19,2924193
2788,20091113,1.73,1.76,1.70,1.74,216000
2800,20091113,22.50,22.70,22.45,22.65,8200021
2801,20091113,22.00,22.20,22.00,22.10,289658
2823,20091113,14.96,15.14,14.88,15.04,56091544
2825,20091113,18.24,18.24,18.24,18.26,400
2827,20091113,36.50,36.80,36.30,36.60,1537125
2833,20091113,227.20,227.40,226.60,227.60,1497
2836,20091113,15.88,16.08,15.76,16.08,1324580
2848,20091113,338.60,338.60,338.60,338.60,0
2866,20091113,3.00,3.06,2.99,3.02,104975752
2868,20091113,3.28,3.60,3.28,3.58,8418788
2877,20091113,11.48,11.50,11.30,11.34,165000
2878,20091113,0.79,0.80,0.78,0.79,9288000
2880,20091113,2.94,3.00,2.92,3.00,4968000
2882,20091113,1.60,1.63,1.59,1.62,4620000
2883,20091113,8.92,9.10,8.92,9.07,11993484
2888,20091113,213.40,217.80,213.40,217.00,554521
2889,20091113,1.63,1.68,1.62,1.67,26530000
2898,20091113,0.89,0.89,0.84,0.86,230000
2899,20091113,8.20,8.46,8.15,8.32,23198112
3007,20091113,248.20,248.20,248.20,248.20,0
3015,20091113,831.50,831.50,831.50,846.00,500
3020,20091113,197.20,197.20,197.20,197.20,0
3024,20091113,24.30,24.55,24.20,24.40,520300
3036,20091113,120.90,121.00,120.90,121.30,4000
3087,20091113,408.00,413.40,405.20,413.20,680
3300,20091113,1.38,1.54,1.38,1.53,1360000
3303,20091113,1.10,1.11,1.08,1.10,490000
3308,20091113,14.60,14.80,14.30,14.60,8935428
3311,20091113,3.29,3.46,3.29,3.46,15549078
3313,20091113,2.15,2.15,2.15,2.15,0
3318,20091113,1.33,1.35,1.30,1.30,3682000
3322,20091113,0.94,0.96,0.94,0.95,540000
3323,20091113,16.24,16.80,16.24,16.72,20197800
3328,20091113,9.64,9.78,9.56,9.72,58502552
3330,20091113,3.01,3.01,2.95,3.00,1521000
3331,20091113,5.43,5.44,5.25,5.33,4523000
3333,20091113,4.36,4.44,4.29,4.31,43882000
3335,20091113,0.81,0.82,0.80,0.82,1336000
3336,20091113,6.02,6.15,5.96,6.12,2922700
3337,20091113,0.86,0.88,0.86,0.87,3064000
3339,20091113,4.65,4.88,4.65,4.85,17542000
3344,20091113,1.33,1.45,1.33,1.45,140000
3355,20091113,0.33,0.335,0.315,0.325,1996000
3366,20091113,3.44,3.76,3.29,3.30,64054000
3368,20091113,12.58,12.76,12.44,12.68,6995873
3377,20091113,8.10,8.20,7.97,8.14,27716714
3378,20091113,1.54,1.54,1.50,1.50,7468000
3382,20091113,3.02,3.08,2.95,3.07,3632000
3383,20091113,10.76,11.20,10.76,10.96,15950449
3389,20091113,3.02,3.03,2.93,2.97,10818000
3393,20091113,6.61,6.83,6.58,6.83,1716957
3398,20091113,1.25,1.29,1.23,1.26,662000
3399,20091113,1.98,2.06,1.95,2.06,107000
3800,20091113,2.05,2.34,2.05,2.31,249304992
3808,20091113,9.69,9.95,9.69,9.93,2131059
3813,20091113,1.25,1.25,1.22,1.23,2921000
3818,20091113,5.06,5.14,5.01,5.07,27322500
3823,20091113,0.20,0.224,0.20,0.223,7128000
3828,20091113,1.24,1.29,1.24,1.28,149000
3833,20091113,4.33,4.42,4.27,4.39,2879000
3838,20091113,0.81,0.88,0.81,0.87,28175000
3868,20091113,3.26,3.38,3.24,3.37,2519000
3883,20091113,1.46,1.48,1.44,1.47,7170000
3888,20091113,7.30,7.44,7.29,7.43,4318000
3889,20091113,1.65,1.70,1.64,1.70,4820000
3898,20091113,14.50,14.68,14.20,14.44,895711
3899,20091113,3.85,3.88,3.85,3.87,58000
3900,20091113,12.36,12.92,12.36,12.78,12623129
3918,20091113,0.93,0.94,0.92,0.94,1028000
3928,20091113,17.18,17.18,17.18,17.18,0
3933,20091113,3.57,3.64,3.50,3.63,1588000
3938,20091113,0.64,0.65,0.63,0.64,2448000
3968,20091113,21.35,21.80,21.10,21.55,12847803
3983,20091113,4.28,4.28,4.18,4.20,11489454
3988,20091113,4.68,4.85,4.68,4.83,303834496
3989,20091113,2.23,2.33,2.22,2.27,9328000
3993,20091113,6.48,6.59,6.48,6.56,3963766
3998,20091113,1.88,1.90,1.73,1.76,28966000
3999,20091113,1.52,1.70,1.52,1.63,55145000
8002,20091113,0.66,0.66,0.66,0.66,0
8003,20091113,0.242,0.243,0.233,0.233,1994000
8005,20091113,0.49,0.50,0.49,0.49,1384000
8006,20091113,4.20,4.24,4.16,4.18,75400
8007,20091113,0.49,0.49,0.49,0.49,0
8008,20091113,0.89,0.90,0.89,0.90,140759
8009,20091113,1.30,1.30,1.30,1.30,0
8010,20091113,0.015,0.015,0.015,0.015,0
8011,20091113,0.088,0.088,0.084,0.084,5300000
8013,20091113,0.17,0.17,0.165,0.165,377000
8015,20091113,0.72,0.72,0.72,0.72,8000
8016,20091113,1.55,1.55,1.55,1.50,20000
8017,20091113,0.214,0.217,0.209,0.212,7011000
8019,20091113,0.205,0.21,0.175,0.184,15310000
8021,20091113,0.24,0.25,0.24,0.248,7470000
8022,20091113,0.465,0.465,0.445,0.45,376000
8025,20091113,0.79,0.81,0.78,0.79,706000
8026,20091113,0.62,0.66,0.62,0.66,112000
8028,20091113,0.107,0.11,0.103,0.104,2008000
8029,20091113,0.94,0.94,0.87,0.93,2575000
8032,20091113,0.158,0.158,0.155,0.157,2432225
8033,20091113,0.192,0.20,0.189,0.20,1698000
8035,20091113,0.59,0.62,0.59,0.62,24780000
8037,20091113,0.21,0.239,0.21,0.239,840000
8041,20091113,0.29,0.295,0.28,0.29,9643528
8042,20091113,0.00,0.00,0.00,0.00,0
8043,20091113,0.30,0.30,0.30,0.30,0
8045,20091113,0.25,0.26,0.245,0.26,456000
8046,20091113,0.74,0.74,0.70,0.73,11440000
8047,20091113,0.175,0.175,0.158,0.17,2585000
8048,20091113,0.13,0.13,0.115,0.12,1600000
8049,20091113,0.38,0.38,0.35,0.37,428000
8050,20091113,0.244,0.244,0.22,0.22,290000
8051,20091113,0.20,0.20,0.20,0.20,0
8052,20091113,2.02,2.02,2.02,2.02,4000
8053,20091113,0.31,0.31,0.295,0.30,2380000
8055,20091113,0.048,0.049,0.047,0.047,19792000
8058,20091113,5.40,6.02,5.40,5.90,940000
8060,20091113,0.13,0.13,0.124,0.13,370000
8061,20091113,0.105,0.105,0.105,0.105,12000
8063,20091113,0.77,0.82,0.76,0.82,199000
8065,20091113,0.475,0.48,0.475,0.48,50000
8067,20091113,0.00,0.00,0.00,0.00,0
8068,20091113,0.109,0.109,0.106,0.106,800000
8069,20091113,13.90,13.90,13.60,13.60,170000
8070,20091113,0.69,0.69,0.66,0.68,5142000
8071,20091113,0.135,0.14,0.133,0.139,27675000
8075,20091113,0.218,0.218,0.199,0.209,2590000
8076,20091113,0.219,0.219,0.219,0.219,10000
8078,20091113,0.78,0.78,0.78,0.78,0
8079,20091113,0.195,0.197,0.185,0.19,24965200
8080,20091113,0.73,0.73,0.70,0.73,72000
8081,20091113,1.63,1.63,1.63,1.61,10000
8082,20091113,0.13,0.13,0.13,0.13,0
8083,20091113,0.107,0.107,0.102,0.102,12000
8086,20091113,0.14,0.14,0.14,0.14,0
8088,20091113,0.194,0.194,0.184,0.188,324000
8089,20091113,0.95,0.97,0.93,0.94,1114000
8090,20091113,0.00,0.00,0.00,0.00,0
8091,20091113,0.178,0.178,0.178,0.178,0
8092,20091113,0.113,0.119,0.105,0.117,3152564
8095,20091113,0.455,0.46,0.435,0.44,730000
8096,20091113,1.60,1.60,1.60,1.60,0
8100,20091113,0.13,0.136,0.128,0.136,400000
8101,20091113,0.00,0.00,0.00,0.00,0
8102,20091113,1.05,1.05,1.02,1.05,1240000
8103,20091113,0.77,0.77,0.77,0.77,0
8106,20091113,0.21,0.21,0.21,0.21,90000
8108,20091113,0.167,0.17,0.155,0.16,4100000
8109,20091113,0.116,0.116,0.116,0.116,0
8110,20091113,0.108,0.108,0.108,0.108,0
8111,20091113,0.86,0.86,0.84,0.85,5930000
8112,20091113,0.76,0.76,0.76,0.76,0
8115,20091113,0.19,0.19,0.19,0.19,0
8116,20091113,0.275,0.29,0.27,0.29,60385000
8117,20091113,0.22,0.225,0.218,0.219,530024
8118,20091113,1.28,1.28,1.28,1.28,42000
8119,20091113,0.145,0.145,0.144,0.143,260000
8120,20091113,0.048,0.048,0.048,0.048,0
8123,20091113,0.25,0.255,0.239,0.241,1338000
8126,20091113,0.234,0.235,0.234,0.234,372000
8128,20091113,0.079,0.079,0.077,0.079,3304000
8129,20091113,0.09,0.096,0.089,0.095,85980000
8130,20091113,0.52,0.56,0.48,0.49,18299000
8131,20091113,0.285,0.285,0.285,0.285,0
8136,20091113,0.54,0.54,0.52,0.53,33176000
8137,20091113,1.00,1.27,1.00,1.24,70464000
8139,20091113,0.113,0.113,0.113,0.113,0
8141,20091113,0.00,0.00,0.00,0.00,0
8143,20091113,0.056,0.056,0.056,0.056,0
8148,20091113,0.31,0.31,0.31,0.31,0
8149,20091113,1.40,1.40,1.40,1.40,0
8150,20091113,0.041,0.041,0.041,0.041,0
8151,20091113,0.249,0.249,0.249,0.25,108000
8153,20091113,0.345,0.38,0.345,0.365,4532000
8155,20091113,0.33,0.36,0.33,0.335,11599475
8158,20091113,0.35,0.36,0.35,0.35,39185000
8167,20091113,0.091,0.092,0.087,0.092,44660000
8169,20091113,0.155,0.155,0.155,0.155,0
8171,20091113,0.117,0.117,0.117,0.117,0
8172,20091113,0.105,0.105,0.096,0.10,920000
8173,20091113,0.097,0.102,0.097,0.098,21230000
8175,20091113,0.195,0.199,0.19,0.199,1290000
8176,20091113,0.90,0.93,0.87,0.91,1840000
8178,20091113,0.101,0.101,0.101,0.101,0
8180,20091113,1.56,1.56,1.56,1.56,0
8182,20091113,0.66,0.67,0.65,0.67,2640000
8186,20091113,0.135,0.14,0.135,0.14,702921
8188,20091113,0.345,0.345,0.345,0.345,0
8189,20091113,0.495,0.495,0.49,0.49,162000
8190,20091113,0.106,0.11,0.103,0.107,3650000
8192,20091113,0.175,0.175,0.175,0.175,0
8196,20091113,0.69,0.69,0.65,0.67,490000
8197,20091113,0.146,0.165,0.146,0.16,1360000
8198,20091113,0.40,0.40,0.40,0.40,52000
8199,20091113,27.30,28.00,27.25,28.00,390452
8200,20091113,0.025,0.025,0.023,0.023,26410000
8201,20091113,0.00,0.00,0.00,0.00,0
8202,20091113,0.054,0.054,0.054,0.054,0
8203,20091113,1.16,1.20,1.16,1.19,8075000
8205,20091113,0.305,0.305,0.305,0.305,0
8206,20091113,0.93,0.95,0.88,0.91,496000
8208,20091113,1.45,1.50,1.37,1.38,60000
8210,20091113,0.36,0.36,0.36,0.36,288000
8211,20091113,0.077,0.077,0.077,0.077,0
8212,20091113,0.35,0.36,0.325,0.335,18200000
8213,20091113,0.141,0.142,0.13,0.142,7300000
8216,20091113,0.51,0.51,0.51,0.51,0
8217,20091113,5.52,5.70,5.50,5.62,294000
8220,20091113,0.115,0.119,0.114,0.116,6600000
8221,20091113,1.68,1.87,1.65,1.80,3490000
8222,20091113,0.00,0.00,0.00,0.00,0
8225,20091113,0.62,0.68,0.62,0.67,65000
8226,20091113,0.31,0.31,0.31,0.31,40000
8227,20091113,0.28,0.28,0.244,0.245,1220000
8233,20091113,0.188,0.188,0.17,0.185,2556000
8247,20091113,2.68,2.70,2.65,2.65,50000
8250,20091113,0.155,0.159,0.154,0.157,8744000
8251,20091113,0.60,0.61,0.57,0.57,104000
8253,20091113,0.168,0.168,0.162,0.164,1350000
8258,20091113,0.155,0.156,0.155,0.156,190000
8259,20091113,0.34,0.36,0.34,0.355,8381000
8262,20091113,3.70,3.70,3.70,3.70,0
8266,20091113,0.16,0.179,0.147,0.179,400000
8270,20091113,0.188,0.192,0.185,0.188,8960000
8271,20091113,0.28,0.29,0.28,0.285,1312000
8272,20091113,0.61,0.63,0.61,0.62,9315000
8273,20091113,1.18,1.18,0.98,0.98,206000
8277,20091113,13.46,13.46,12.80,12.82,653148
8279,20091113,0.305,0.31,0.285,0.30,264000
8285,20091113,1.91,1.97,1.87,1.90,4115840
8286,20091113,0.51,0.51,0.50,0.50,65000
8287,20091113,5.40,5.55,5.40,5.56,69000
8290,20091113,1.80,1.81,1.78,1.80,1690000
8292,20091113,0.61,0.61,0.61,0.61,0
8293,20091113,0.50,0.50,0.50,0.50,0
8296,20091113,1.73,1.73,1.65,1.68,9698000
8298,20091113,0.38,0.38,0.38,0.38,40000
8299,20091113,0.153,0.153,0.141,0.145,38132000
8301,20091113,0.30,0.30,0.28,0.285,136000
8305,20091113,1.04,1.04,1.00,1.00,152000
8306,20091113,0.275,0.28,0.265,0.27,40025000
8310,20091113,0.00,0.00,0.00,0.00,0
8313,20091113,0.00,0.00,0.00,0.00,0
8317,20091113,0.07,0.072,0.069,0.071,6246825
8319,20091113,1.40,1.40,1.40,1.40,0
8325,20091113,0.68,0.68,0.68,0.68,0
8329,20091113,1.60,1.69,1.60,1.68,1480000
8331,20091113,1.95,1.95,1.88,1.88,1126000
8340,20091113,0.187,0.187,0.174,0.175,810000
8348,20091113,1.21,1.22,1.18,1.22,258000
8351,20091113,0.61,0.61,0.58,0.58,3700000
8385,20091113,0.265,0.265,0.265,0.265,0
DJI,20091113,10289.82,10321.64,10171.24,10197.47,183810736
HSI,20091113,22381.34,22585.529,22343.99,22553.631,0
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