0001,20091116,98.50,98.75,97.90,98.25,4918830
0002,20091116,52.35,52.90,52.35,52.75,2352528
0003,20091116,18.58,18.70,18.24,18.44,5165320
0004,20091116,41.60,42.80,41.50,41.80,4606375
0005,20091116,96.00,97.55,95.80,97.10,29153748
0006,20091116,42.20,42.40,42.10,42.30,1246525
0007,20091116,1.52,1.55,1.48,1.49,7090000
0008,20091116,1.98,1.99,1.94,1.96,21592924
0009,20091116,0.229,0.239,0.221,0.225,7636100
0010,20091116,40.00,42.20,40.00,41.40,2029800
0011,20091116,116.00,117.00,115.00,116.80,2306750
0012,20091116,53.90,55.10,53.85,54.90,3621210
0013,20091116,54.60,55.40,54.60,55.30,6945489
0014,20091116,22.60,22.90,22.35,22.70,1251333
0015,20091116,0.71,0.76,0.71,0.74,3306000
0016,20091116,117.10,119.20,116.80,118.30,4359946
0017,20091116,16.64,16.90,16.50,16.84,7956639
0018,20091116,0.93,0.94,0.92,0.94,1140000
0019,20091116,89.90,92.90,89.60,92.75,3174330
0020,20091116,24.85,25.60,24.75,25.00,442000
0021,20091116,1.07,1.09,1.05,1.05,455000
0022,20091116,0.134,0.134,0.132,0.133,2578000
0023,20091116,33.20,33.35,32.35,33.15,6993071
0024,20091116,0.425,0.445,0.425,0.43,30116000
0025,20091116,6.15,6.38,6.15,6.32,178400
0026,20091116,59.40,59.40,59.40,59.40,0
0027,20091116,3.88,3.91,3.70,3.75,10372880
0028,20091116,4.65,4.75,4.65,4.70,426400
0029,20091116,1.61,1.61,1.61,1.61,8000
0030,20091116,2.93,2.93,2.93,2.93,0
0031,20091116,1.50,1.53,1.46,1.47,26364768
0032,20091116,7.56,7.64,7.50,7.64,95000
0033,20091116,1.07,1.08,1.04,1.05,62000
0034,20091116,8.27,8.44,8.22,8.35,1272000
0035,20091116,2.40,2.42,2.36,2.40,1140523
0036,20091116,1.00,1.02,1.00,1.00,222000
0037,20091116,0.275,0.295,0.275,0.285,1008000
0038,20091116,3.70,3.78,3.65,3.75,4145000
0039,20091116,0.45,0.45,0.42,0.42,128000
0040,20091116,1.40,1.50,1.34,1.37,1908209
0041,20091116,20.70,22.35,20.55,21.45,1040860
0042,20091116,1.89,1.97,1.89,1.92,5818000
0043,20091116,0.365,0.41,0.355,0.405,13262000
0044,20091116,97.50,98.20,97.20,98.10,85600
0045,20091116,11.74,11.80,11.54,11.78,212500
0046,20091116,1.32,1.32,1.28,1.30,484000
0047,20091116,0.31,0.31,0.31,0.31,0
0048,20091116,0.66,0.66,0.66,0.66,0
0049,20091116,5.50,5.50,5.36,5.47,100000
0050,20091116,6.35,6.44,6.35,6.42,533000
0051,20091116,6.49,6.73,6.49,6.73,180020
0052,20091116,6.55,6.66,6.55,6.64,269500
0053,20091116,93.55,95.25,93.55,93.70,120815
0054,20091116,24.50,24.80,24.50,24.75,427500
0055,20091116,0.225,0.225,0.212,0.215,7250000
0056,20091116,1.21,1.26,1.21,1.26,1188000
0057,20091116,2.20,2.22,2.19,2.20,2748000
0058,20091116,0.215,0.22,0.215,0.215,100000
0059,20091116,0.53,0.53,0.53,0.53,0
0060,20091116,1.02,1.02,1.02,1.02,0
0061,20091116,2.59,2.69,2.58,2.66,1918000
0062,20091116,22.70,22.80,22.55,22.60,36400
0063,20091116,0.24,0.24,0.24,0.24,0
0064,20091116,0.51,0.52,0.50,0.52,82488000
0065,20091116,0.70,0.72,0.68,0.71,2499200
0066,20091116,27.55,27.60,27.20,27.30,2780772
0067,20091116,3.03,3.06,2.96,2.97,21832000
0068,20091116,3.70,3.70,3.70,3.70,7000
0069,20091116,15.00,15.62,14.92,15.08,3340222
0070,20091116,0.136,0.137,0.133,0.133,1590000
0071,20091116,8.50,8.50,8.50,8.50,0
0072,20091116,1.33,1.33,1.29,1.30,154000
0074,20091116,3.00,3.05,2.95,2.96,3108000
0075,20091116,1.41,1.41,1.38,1.38,112000
0076,20091116,0.051,0.053,0.048,0.049,184508000
0077,20091116,1.25,1.25,1.25,1.25,170000
0078,20091116,2.96,2.97,2.92,2.95,764873
0079,20091116,0.38,0.40,0.38,0.38,517000
0080,20091116,0.00,0.00,0.00,0.00,0
0081,20091116,6.55,6.58,6.51,6.51,499000
0082,20091116,2.02,2.02,1.87,1.88,96405440
0083,20091116,14.48,14.56,14.32,14.50,7541011
0084,20091116,0.50,0.52,0.50,0.50,1568000
0085,20091116,1.30,1.32,1.20,1.25,3876000
0086,20091116,6.10,6.45,6.10,6.43,2419096
0087,20091116,16.54,16.98,16.54,16.92,1049189
0088,20091116,4.54,4.64,4.54,4.64,377000
0089,20091116,2.94,3.00,2.94,2.94,55123
0090,20091116,1.90,1.94,1.87,1.89,3404000
0091,20091116,0.108,0.11,0.103,0.108,88660000
0092,20091116,0.285,0.285,0.275,0.275,16961386
0093,20091116,1.37,1.38,1.35,1.38,214000
0094,20091116,1.70,1.80,1.68,1.78,1207000
0095,20091116,0.295,0.305,0.285,0.295,1308050
0096,20091116,153.50,153.50,153.50,153.50,0
0097,20091116,0.66,0.67,0.65,0.65,10820000
0098,20091116,1.70,1.73,1.70,1.71,46000
0099,20091116,1.09,1.10,1.09,1.10,80000
0100,20091116,3.62,3.73,3.62,3.73,281000
0101,20091116,31.00,32.95,31.00,32.05,8703098
0102,20091116,1.56,1.56,1.56,1.56,0
0103,20091116,1.02,1.04,0.98,0.98,8820000
0104,20091116,0.62,0.64,0.62,0.64,406000
0105,20091116,17.00,17.00,17.00,17.00,4000
0106,20091116,0.315,0.345,0.315,0.345,6544000
0107,20091116,3.50,3.61,3.49,3.53,6431145
0108,20091116,2.95,2.95,2.95,2.95,4000
0109,20091116,1.01,1.01,0.97,1.01,3522000
0110,20091116,0.375,0.395,0.375,0.395,268000
0111,20091116,2.06,2.06,1.97,2.00,1398000
0112,20091116,1.65,1.69,1.64,1.69,13547
0113,20091116,3.70,3.71,3.63,3.67,1647000
0114,20091116,0.82,0.82,0.81,0.81,2110000
0115,20091116,0.12,0.12,0.12,0.12,0
0116,20091116,8.70,8.70,8.50,8.69,70000
0117,20091116,0.76,0.76,0.72,0.75,234000
0118,20091116,0.75,0.76,0.71,0.75,3404000
0119,20091116,10.48,11.20,10.40,11.06,24150400
0120,20091116,0.239,0.239,0.238,0.238,40000
0121,20091116,0.133,0.148,0.133,0.147,22890000
0122,20091116,0.415,0.425,0.41,0.415,1110000
0123,20091116,2.36,2.37,2.30,2.31,84422000
0124,20091116,1.57,1.60,1.52,1.53,2232250
0125,20091116,3.05,3.15,2.99,3.15,366000
0126,20091116,1.21,1.22,1.19,1.21,656000
0127,20091116,13.54,13.54,13.30,13.36,314186
0128,20091116,0.38,0.38,0.375,0.375,748000
0129,20091116,1.24,1.26,1.23,1.24,1213441
0130,20091116,0.96,1.02,0.96,1.01,1474000
0131,20091116,2.41,2.46,2.35,2.46,496000
0132,20091116,0.22,0.22,0.22,0.22,21666
0133,20091116,17.64,18.68,17.64,18.32,1022000
0135,20091116,8.32,8.45,8.15,8.20,10933000
0136,20091116,1.18,1.20,1.14,1.17,5784000
0137,20091116,2.53,2.58,2.53,2.55,704000
0138,20091116,0.99,1.00,0.99,1.00,43960
0139,20091116,0.14,0.148,0.139,0.148,7240000
0140,20091116,0.15,0.15,0.15,0.15,0
0141,20091116,0.83,0.83,0.83,0.83,6000
0142,20091116,4.08,4.65,4.08,4.48,16386051
0143,20091116,0.07,0.079,0.07,0.074,12016000
0144,20091116,26.60,26.85,26.10,26.35,5924217
0145,20091116,2.15,2.20,2.15,2.15,179000
0146,20091116,1.62,1.62,1.62,1.62,0
0147,20091116,1.13,1.16,1.06,1.11,1410000
0148,20091116,33.10,33.20,32.40,32.90,1544584
0149,20091116,0.149,0.149,0.141,0.143,149678256
0151,20091116,5.34,5.40,5.18,5.31,8500598
0152,20091116,0.64,0.64,0.62,0.63,70895256
0154,20091116,1.45,1.50,1.43,1.48,12774000
0155,20091116,0.179,0.187,0.163,0.172,452276512
0156,20091116,0.17,0.172,0.17,0.172,16976000
0157,20091116,1.30,1.32,1.28,1.28,1700000
0158,20091116,71.75,72.00,71.75,72.00,2000
0159,20091116,1.17,1.17,1.12,1.12,252800
0160,20091116,2.60,2.64,2.60,2.60,294000
0161,20091116,2.28,2.35,2.28,2.35,880000
0162,20091116,0.26,0.26,0.26,0.26,0
0163,20091116,1.47,1.51,1.45,1.50,892000
0164,20091116,0.228,0.234,0.226,0.229,14832000
0165,20091116,19.40,20.95,19.40,20.95,21274892
0166,20091116,0.37,0.41,0.37,0.375,320209984
0167,20091116,0.22,0.23,0.22,0.23,2226000
0168,20091116,37.00,37.90,36.65,37.70,3120006
0169,20091116,0.345,0.37,0.325,0.37,388000
0170,20091116,5.48,5.48,5.48,5.48,20000
0171,20091116,2.05,2.12,2.05,2.07,11002000
0172,20091116,0.55,0.58,0.54,0.56,8340000
0173,20091116,2.68,2.70,2.65,2.68,5529000
0174,20091116,0.88,0.88,0.75,0.75,360000
0175,20091116,3.50,3.62,3.39,3.44,91278336
0176,20091116,0.455,0.465,0.44,0.46,30850148
0177,20091116,7.21,7.29,7.17,7.19,7099000
0178,20091116,4.01,4.08,4.01,4.05,1060000
0179,20091116,3.60,3.65,3.58,3.61,4490500
0180,20091116,0.43,0.43,0.405,0.41,78000
0181,20091116,0.70,0.71,0.69,0.70,380000
0182,20091116,0.99,1.02,0.96,0.97,225147008
0183,20091116,4.90,4.90,4.90,4.90,0
0184,20091116,3.78,3.80,3.70,3.77,500000
0185,20091116,0.145,0.162,0.125,0.152,84586400
0186,20091116,0.70,0.73,0.69,0.73,610000
0187,20091116,2.28,2.28,2.23,2.23,162000
0188,20091116,0.245,0.245,0.215,0.229,578000
0189,20091116,0.90,1.00,0.90,0.99,8322000
0190,20091116,0.63,0.67,0.62,0.65,74828464
0191,20091116,0.43,0.43,0.42,0.425,1229000
0192,20091116,0.01,0.01,0.01,0.01,0
0193,20091116,0.043,0.045,0.041,0.041,167080000
0194,20091116,7.80,7.99,7.79,7.98,360000
0195,20091116,2.42,2.42,2.42,2.42,0
0196,20091116,1.63,1.65,1.62,1.63,3383000
0197,20091116,0.70,0.73,0.69,0.71,94602496
0198,20091116,0.275,0.285,0.265,0.28,11708000
0199,20091116,1.19,1.24,1.17,1.22,661600
0200,20091116,4.31,4.32,4.23,4.26,3744000
0201,20091116,0.148,0.15,0.145,0.145,7210563
0202,20091116,0.09,0.092,0.084,0.087,430364992
0203,20091116,4.72,4.80,4.48,4.52,53250000
0204,20091116,1.49,1.49,1.47,1.47,170000
0205,20091116,0.222,0.222,0.21,0.215,1878000
0207,20091116,0.78,0.78,0.78,0.78,0
0208,20091116,1.46,1.54,1.46,1.53,16632000
0209,20091116,0.65,0.66,0.65,0.66,1320000
0210,20091116,5.74,6.06,5.74,6.04,4720000
0211,20091116,0.016,0.016,0.016,0.016,0
0212,20091116,11.90,12.30,11.90,12.30,15500
0213,20091116,0.50,0.51,0.50,0.51,158767
0214,20091116,1.02,1.04,1.00,1.02,173335
0215,20091116,1.30,1.32,1.29,1.32,2450343
0216,20091116,1.01,1.02,1.00,1.02,712000
0217,20091116,0.77,0.83,0.77,0.81,25170000
0218,20091116,4.00,4.27,4.00,4.18,9900000
0219,20091116,0.74,0.76,0.73,0.76,90000
0220,20091116,4.94,5.07,4.85,5.05,4338000
0221,20091116,0.245,0.255,0.245,0.25,9712000
0222,20091116,3.98,4.05,3.95,3.97,2880000
0223,20091116,0.435,0.435,0.435,0.435,0
0224,20091116,0.58,0.58,0.58,0.58,0
0225,20091116,4.95,5.00,4.95,5.00,18000
0226,20091116,2.56,2.63,2.53,2.59,1767000
0227,20091116,1.25,1.33,1.25,1.27,42706800
0228,20091116,0.44,0.46,0.435,0.445,32180000
0229,20091116,0.72,0.72,0.68,0.68,275000
0230,20091116,2.90,2.91,2.55,2.58,29742000
0231,20091116,0.142,0.151,0.142,0.15,5190000
0232,20091116,0.44,0.44,0.405,0.405,66124000
0233,20091116,1.24,1.28,1.20,1.24,35130000
0234,20091116,0.132,0.132,0.131,0.131,244800
0235,20091116,0.60,0.60,0.52,0.54,488160992
0236,20091116,1.18,1.18,1.18,1.18,0
0237,20091116,4.38,4.38,4.38,4.38,6000
0239,20091116,1.50,1.51,1.50,1.52,127500
0240,20091116,0.255,0.28,0.255,0.275,11420000
0241,20091116,0.295,0.305,0.275,0.285,9546000
0242,20091116,5.37,5.38,5.25,5.28,7897000
0243,20091116,0.455,0.475,0.435,0.445,6396000
0244,20091116,0.315,0.315,0.305,0.31,455000
0245,20091116,0.215,0.219,0.209,0.211,41860000
0246,20091116,11.80,12.56,11.66,12.50,13937500
0247,20091116,32.70,32.70,32.70,32.70,0
0248,20091116,0.22,0.23,0.22,0.23,264000
0250,20091116,0.052,0.052,0.049,0.05,12930000
0251,20091116,3.40,3.42,3.40,3.42,74000
0252,20091116,1.96,1.96,1.96,1.96,0
0253,20091116,0.85,0.85,0.85,0.85,0
0254,20091116,0.203,0.21,0.202,0.21,1285000
0255,20091116,4.01,4.01,4.01,4.01,10000
0256,20091116,0.74,0.75,0.72,0.74,12462000
0257,20091116,3.58,3.59,3.50,3.50,16811000
0258,20091116,3.85,3.85,3.50,3.74,5176000
0259,20091116,0.62,0.62,0.62,0.63,2000
0260,20091116,0.375,0.38,0.355,0.36,16690000
0261,20091116,0.012,0.013,0.011,0.013,522820000
0262,20091116,0.54,0.59,0.54,0.58,1450000
0263,20091116,0.244,0.245,0.231,0.235,60880000
0264,20091116,0.59,0.59,0.59,0.59,0
0265,20091116,0.64,0.66,0.63,0.66,90000
0266,20091116,7.20,7.25,7.20,7.25,14000
0267,20091116,22.20,22.50,22.00,22.15,6341391
0268,20091116,1.95,1.98,1.92,1.96,7908000
0269,20091116,0.162,0.172,0.162,0.167,139520000
0270,20091116,4.39,4.45,4.33,4.34,5268292
0271,20091116,0.66,0.70,0.66,0.70,1759380
0272,20091116,4.89,4.97,4.89,4.92,11713750
0273,20091116,0.95,0.95,0.93,0.93,5538800
0274,20091116,0.325,0.325,0.315,0.325,7882400
0275,20091116,0.62,0.68,0.62,0.67,12122083
0276,20091116,4.25,4.40,4.14,4.30,43256500
0277,20091116,3.30,3.30,3.30,3.30,0
0278,20091116,2.40,2.40,2.40,2.40,0
0279,20091116,0.66,0.68,0.64,0.65,18669032
0280,20091116,0.86,0.87,0.84,0.85,1016000
0281,20091116,0.36,0.365,0.355,0.36,3090000
0282,20091116,1.02,1.02,1.01,1.02,8100000
0283,20091116,3.25,3.25,3.17,3.19,65000
0285,20091116,6.70,6.85,6.60,6.67,10068000
0286,20091116,0.355,0.385,0.355,0.365,14715000
0287,20091116,3.74,3.74,3.74,3.74,0
0288,20091116,0.71,0.71,0.66,0.67,3130000
0289,20091116,10.44,10.54,10.44,10.44,33000
0290,20091116,0.385,0.395,0.38,0.395,570000
0291,20091116,25.85,26.15,25.60,25.70,4880092
0292,20091116,0.49,0.50,0.485,0.49,947306
0293,20091116,13.58,13.84,13.50,13.70,4346225
0294,20091116,1.58,1.58,1.57,1.57,315000
0295,20091116,0.052,0.054,0.048,0.049,271718112
0296,20091116,0.89,0.90,0.89,0.90,170000
0297,20091116,3.95,4.01,3.95,4.01,4272446
0298,20091116,0.445,0.465,0.445,0.465,12083525
0299,20091116,0.89,0.90,0.88,0.90,3324000
0300,20091116,7.05,7.50,7.04,7.48,2318936
0302,20091116,82.75,84.50,82.75,83.65,675690
0303,20091116,64.00,65.25,63.95,65.05,668000
0304,20091116,1.50,1.50,1.50,1.50,0
0305,20091116,1.26,1.30,1.13,1.17,1180000
0306,20091116,1.10,1.10,1.10,1.10,20000
0307,20091116,0.118,0.126,0.118,0.126,3448000
0308,20091116,1.90,2.02,1.89,1.96,153478000
0309,20091116,0.265,0.27,0.255,0.26,1250000
0310,20091116,1.45,1.53,1.45,1.50,625500
0311,20091116,0.78,0.78,0.78,0.78,303000
0313,20091116,0.41,0.415,0.40,0.41,10868000
0315,20091116,5.60,5.60,5.42,5.58,58000
0316,20091116,39.85,40.35,38.55,38.90,905848
0317,20091116,14.20,14.60,14.16,14.54,2044000
0318,20091116,0.18,0.185,0.18,0.182,29560000
0319,20091116,1.94,1.95,1.92,1.92,410000
0320,20091116,0.70,0.70,0.70,0.70,0
0321,20091116,6.88,6.99,6.87,6.97,1452000
0322,20091116,17.80,18.30,17.80,18.26,12188000
0323,20091116,5.10,5.30,5.03,5.25,61785064
0326,20091116,0.164,0.172,0.164,0.17,48946700
0328,20091116,2.52,2.65,2.52,2.61,196000
0329,20091116,0.174,0.18,0.171,0.175,7954000
0330,20091116,52.60,53.40,52.50,52.80,5210491
0332,20091116,0.248,0.25,0.234,0.235,14828000
0333,20091116,0.54,0.55,0.53,0.53,1462000
0334,20091116,0.325,0.325,0.31,0.31,7696000
0335,20091116,0.96,0.99,0.95,0.99,152000
0336,20091116,8.55,8.73,8.44,8.63,20042116
0337,20091116,5.17,5.20,5.01,5.02,472000
0338,20091116,3.28,3.31,3.24,3.28,20914000
0339,20091116,0.47,0.47,0.47,0.47,0
0340,20091116,0.30,0.305,0.295,0.295,45726000
0341,20091116,17.16,17.46,17.14,17.40,377000
0342,20091116,1.14,1.16,1.12,1.16,6490360
0343,20091116,0.49,0.49,0.45,0.47,271000
0345,20091116,4.90,5.15,4.90,5.10,1504000
0346,20091116,0.69,0.75,0.69,0.74,71400000
0347,20091116,15.50,16.16,15.44,16.02,25342222
0348,20091116,0.37,0.38,0.36,0.365,4338000
0349,20091116,19.70,20.00,19.40,19.50,794090
0350,20091116,2.11,2.24,2.11,2.20,4452000
0351,20091116,0.166,0.167,0.162,0.163,31179000
0352,20091116,0.47,0.47,0.42,0.465,116000
0353,20091116,0.136,0.136,0.136,0.136,0
0355,20091116,0.47,0.475,0.465,0.47,7267600
0356,20091116,0.48,0.48,0.48,0.48,0
0357,20091116,8.10,8.12,8.00,8.01,759000
0358,20091116,18.54,20.80,18.44,20.45,78861760
0359,20091116,0.83,0.86,0.83,0.83,1408000
0360,20091116,1.82,1.84,1.82,1.84,312000
0361,20091116,0.37,0.385,0.37,0.385,22000
0362,20091116,0.221,0.221,0.214,0.215,89980000
0363,20091116,39.20,39.55,39.00,39.20,1706473
0364,20091116,0.385,0.385,0.38,0.385,3085020
0365,20091116,0.275,0.275,0.255,0.265,984000
0366,20091116,4.10,4.12,4.09,4.11,138000
0367,20091116,0.82,0.83,0.81,0.82,936000
0368,20091116,3.92,3.92,3.82,3.84,7809500
0369,20091116,2.47,2.56,2.47,2.56,876040
0370,20091116,0.345,0.345,0.33,0.33,8553600
0371,20091116,2.56,2.56,2.37,2.46,20446000
0372,20091116,0.51,0.54,0.51,0.54,3673500
0373,20091116,18.10,18.30,18.10,18.30,16400
0374,20091116,2.07,2.12,2.06,2.09,446000
0375,20091116,5.23,5.23,5.23,5.25,30000
0376,20091116,0.10,0.10,0.10,0.10,0
0377,20091116,0.76,0.76,0.76,0.76,80000
0378,20091116,1.65,1.65,1.65,1.65,0
0379,20091116,0.335,0.345,0.33,0.335,3340000
0380,20091116,0.064,0.066,0.064,0.065,12620000
0381,20091116,0.425,0.435,0.395,0.40,67510000
0382,20091116,0.385,0.39,0.37,0.375,16614000
0383,20091116,1.28,1.35,1.28,1.32,141699
0384,20091116,3.48,3.61,3.42,3.51,14842000
0385,20091116,0.38,0.395,0.38,0.39,2916000
0386,20091116,6.94,6.94,6.78,6.80,143495072
0387,20091116,0.59,0.62,0.59,0.61,260000
0388,20091116,142.00,143.50,139.60,142.80,8098221
0390,20091116,6.43,6.47,6.36,6.41,41651040
0391,20091116,0.67,0.75,0.66,0.72,7815000
0392,20091116,50.00,50.30,49.00,49.35,847500
0393,20091116,2.59,2.64,2.58,2.61,4000000
0395,20091116,8.11,8.11,8.11,8.11,0
0396,20091116,1.20,1.20,1.17,1.19,342000
0397,20091116,0.46,0.465,0.44,0.45,122260800
0398,20091116,1.60,1.63,1.60,1.60,532600
0399,20091116,0.73,0.75,0.73,0.74,28118400
0402,20091116,0.45,0.54,0.45,0.51,99228000
0403,20091116,0.54,0.55,0.53,0.55,516000
0404,20091116,1.05,1.06,0.98,1.03,2842000
0405,20091116,2.98,3.00,2.97,2.99,1242275
0406,20091116,1.28,1.32,1.28,1.31,1110000
0408,20091116,5.66,5.68,5.65,5.68,68000
0409,20091116,0.475,0.475,0.475,0.475,0
0410,20091116,4.18,4.24,4.13,4.21,29835512
0411,20091116,4.72,4.78,4.71,4.75,50125
0412,20091116,0.46,0.51,0.455,0.48,45182680
0413,20091116,0.65,0.65,0.62,0.62,1624000
0416,20091116,3.36,3.36,3.36,3.36,0
0417,20091116,2.20,2.20,2.14,2.18,328000
0418,20091116,0.435,0.475,0.435,0.44,8678000
0419,20091116,0.055,0.055,0.052,0.054,51850000
0420,20091116,1.39,1.39,1.34,1.36,4814000
0422,20091116,1.60,1.61,1.48,1.50,3820000
0423,20091116,1.89,1.96,1.89,1.93,326000
0425,20091116,9.65,9.83,9.58,9.70,2302584
0426,20091116,0.285,0.31,0.285,0.30,1012000
0428,20091116,4.52,4.65,4.40,4.45,1268060
0430,20091116,0.118,0.125,0.118,0.125,858000
0431,20091116,0.42,0.45,0.385,0.45,36000
0432,20091116,2.13,2.16,2.12,2.14,2649084
0433,20091116,0.485,0.485,0.47,0.475,9412500
0435,20091116,1.90,1.92,1.90,1.92,1152000
0438,20091116,0.64,0.65,0.62,0.62,4652000
0439,20091116,0.025,0.025,0.025,0.025,0
0440,20091116,47.80,49.00,47.80,48.65,247000
0444,20091116,0.76,0.80,0.75,0.80,1335000
0448,20091116,0.485,0.495,0.485,0.49,176778
0449,20091116,4.20,4.27,4.02,4.05,848000
0450,20091116,2.49,2.54,2.49,2.52,914000
0451,20091116,1.55,1.55,1.55,1.55,0
0455,20091116,0.75,0.82,0.73,0.78,19086000
0456,20091116,0.265,0.265,0.265,0.265,0
0457,20091116,0.73,0.73,0.73,0.73,0
0458,20091116,1.45,1.45,1.45,1.45,0
0462,20091116,0.73,0.75,0.73,0.73,1092000
0464,20091116,0.47,0.58,0.47,0.57,13276000
0467,20091116,0.41,0.44,0.41,0.42,1038000
0469,20091116,0.201,0.206,0.186,0.205,1448000
0471,20091116,0.145,0.152,0.144,0.148,11140000
0472,20091116,0.56,0.56,0.55,0.56,3110000
0474,20091116,1.12,1.22,1.12,1.18,23640996
0475,20091116,0.52,0.57,0.52,0.56,58000
0476,20091116,0.455,0.475,0.445,0.465,1440000
0477,20091116,1.19,1.38,1.19,1.30,7356000
0479,20091116,0.025,0.025,0.025,0.025,0
0480,20091116,3.42,3.42,3.34,3.38,359492
0482,20091116,1.79,1.79,1.74,1.78,638240
0483,20091116,1.37,1.65,1.37,1.60,2792000
0485,20091116,0.31,0.345,0.305,0.315,13190000
0487,20091116,0.365,0.375,0.355,0.365,1388000
0488,20091116,0.136,0.138,0.135,0.137,12316800
0489,20091116,11.72,12.12,11.50,12.00,31050328
0491,20091116,0.049,0.051,0.047,0.047,25814000
0493,20091116,2.74,2.89,2.70,2.86,253559552
0494,20091116,34.00,34.75,34.00,34.55,3385800
0495,20091116,0.235,0.235,0.225,0.225,240000
0496,20091116,1.95,1.95,1.90,1.92,560000
0497,20091116,0.218,0.218,0.213,0.216,87860000
0498,20091116,0.385,0.40,0.385,0.385,15570717
0499,20091116,1.10,1.10,1.09,1.10,34000
0500,20091116,0.55,0.55,0.52,0.53,6000188
0501,20091116,0.00,0.00,0.00,0.00,0
0502,20091116,0.58,0.58,0.58,0.58,0
0504,20091116,0.06,0.06,0.058,0.059,368000
0505,20091116,1.21,1.31,1.21,1.26,5973000
0506,20091116,6.10,6.15,5.94,6.07,2353585
0508,20091116,1.55,1.68,1.55,1.68,80000
0509,20091116,0.29,0.29,0.28,0.285,3650000
0511,20091116,35.00,35.90,35.00,35.55,1201827
0512,20091116,0.70,0.71,0.70,0.71,1290000
0513,20091116,1.98,2.13,1.98,2.11,2495000
0515,20091116,1.39,1.39,1.29,1.32,2626000
0516,20091116,0.188,0.188,0.188,0.188,4000
0517,20091116,3.44,3.45,3.40,3.43,3698000
0518,20091116,1.50,1.54,1.50,1.53,306000
0519,20091116,0.33,0.33,0.325,0.33,380000
0521,20091116,0.60,0.61,0.58,0.60,7258000
0522,20091116,64.05,67.00,64.05,66.65,788367
0524,20091116,0.47,0.50,0.445,0.49,35905000
0525,20091116,3.35,3.38,3.27,3.32,16638113
0526,20091116,0.315,0.325,0.30,0.30,4510000
0527,20091116,0.64,0.64,0.55,0.57,672000
0528,20091116,0.35,0.36,0.35,0.36,92000
0528,20091116,0.35,0.36,0.35,0.36,92000
0529,20091116,1.20,1.20,1.20,1.20,46000
0530,20091116,1.08,1.09,1.07,1.08,2969279
0531,20091116,1.33,1.37,1.33,1.35,106000
0532,20091116,0.73,0.73,0.72,0.72,54000
0533,20091116,2.01,2.12,2.01,2.07,2178000
0535,20091116,0.155,0.162,0.155,0.16,12430000
0536,20091116,0.89,0.90,0.89,0.89,408000
0538,20091116,6.86,7.10,6.86,7.05,720000
0539,20091116,1.13,1.15,1.12,1.13,2754000
0542,20091116,0.089,0.09,0.086,0.089,2476000
0543,20091116,1.77,1.87,1.77,1.78,2403000
0544,20091116,0.038,0.039,0.037,0.038,34242000
0546,20091116,3.91,3.92,3.78,3.85,3278000
0547,20091116,0.285,0.295,0.28,0.285,20620000
0548,20091116,3.70,3.74,3.66,3.68,1970000
0549,20091116,0.70,0.72,0.70,0.72,1094000
0550,20091116,0.89,0.92,0.89,0.92,300000
0551,20091116,24.15,25.00,24.15,24.60,2404500
0552,20091116,4.09,4.13,4.08,4.11,12756240
0553,20091116,2.08,2.14,2.08,2.10,2330000
0554,20091116,0.39,0.39,0.385,0.39,400000
0555,20091116,0.70,0.70,0.68,0.69,8609616
0556,20091116,1.24,1.25,1.20,1.25,474000
0557,20091116,0.75,0.75,0.75,0.75,30000
0558,20091116,1.00,1.00,0.96,0.97,645000
0559,20091116,0.31,0.32,0.295,0.31,12705200
0560,20091116,1.39,1.39,1.34,1.36,321000
0563,20091116,4.95,4.95,4.95,4.95,0
0565,20091116,0.275,0.29,0.27,0.27,4030000
0566,20091116,4.02,4.02,4.02,4.02,0
0567,20091116,0.56,0.56,0.54,0.54,302500
0568,20091116,1.10,1.12,1.08,1.10,10942000
0568,20091116,1.10,1.12,1.08,1.10,10942000
0569,20091116,4.88,4.98,4.75,4.82,628000
0570,20091116,0.79,0.79,0.76,0.76,2996000
0571,20091116,1.10,1.11,1.08,1.09,576000
0572,20091116,0.29,0.29,0.29,0.29,0
0573,20091116,2.92,2.98,2.91,2.91,295000
0575,20091116,0.233,0.238,0.227,0.23,21295000
0576,20091116,7.06,7.20,6.98,7.19,6198075
0577,20091116,0.65,0.65,0.65,0.65,24000
0578,20091116,0.51,0.54,0.50,0.52,18478540
0581,20091116,2.47,2.50,2.43,2.46,648000
0582,20091116,2.90,3.00,2.80,2.83,425000
0583,20091116,1.44,1.44,1.41,1.41,320000
0585,20091116,0.182,0.183,0.178,0.18,40536000
0586,20091116,0.00,0.00,0.00,0.00,0
0587,20091116,1.26,1.44,1.26,1.41,6160000
0588,20091116,2.95,3.00,2.95,3.00,8068000
0589,20091116,20.40,20.85,20.40,20.70,3130015
0590,20091116,4.67,4.68,4.60,4.66,88000
0591,20091116,5.20,5.24,4.75,4.80,21401000
0592,20091116,0.41,0.435,0.41,0.435,6228000
0593,20091116,3.97,3.97,3.97,3.97,0
0595,20091116,0.88,0.91,0.88,0.89,3832000
0597,20091116,0.24,0.25,0.24,0.244,58457388
0598,20091116,2.07,2.11,2.04,2.05,4770000
0599,20091116,0.90,0.92,0.88,0.88,583650
0600,20091116,0.228,0.23,0.225,0.226,1080000
0601,20091116,0.27,0.27,0.27,0.27,36000
0602,20091116,0.395,0.40,0.395,0.40,440000
0603,20091116,0.81,0.83,0.79,0.82,38650800
0604,20091116,3.31,3.43,3.31,3.39,22942404
0605,20091116,0.355,0.365,0.355,0.36,4552000
0606,20091116,8.10,8.19,8.02,8.09,5984390
0607,20091116,0.48,0.48,0.48,0.48,0
0608,20091116,1.82,1.93,1.82,1.93,80000
0609,20091116,0.60,0.60,0.60,0.60,112000
0610,20091116,1.78,1.82,1.78,1.81,224000
0611,20091116,1.14,1.20,1.14,1.19,1805000
0612,20091116,0.108,0.134,0.103,0.128,10716000
0613,20091116,0.105,0.108,0.104,0.107,59628000
0616,20091116,0.375,0.375,0.375,0.375,0
0617,20091116,2.32,2.38,2.32,2.38,382652
0618,20091116,0.405,0.475,0.40,0.435,5760000
0619,20091116,0.099,0.102,0.095,0.10,7662000
0620,20091116,0.047,0.048,0.046,0.047,5560000
0621,20091116,2.16,2.16,2.16,2.16,0
0622,20091116,0.133,0.136,0.133,0.135,14852373
0623,20091116,1.93,2.03,1.87,2.00,2218000
0625,20091116,3.02,3.02,3.01,3.02,994000
0626,20091116,4.22,4.28,4.20,4.28,476000
0627,20091116,0.014,0.014,0.014,0.014,0
0628,20091116,0.28,0.28,0.28,0.28,0
0629,20091116,1.39,1.42,1.38,1.40,948000
0630,20091116,0.87,0.91,0.84,0.86,20554000
0632,20091116,0.57,0.57,0.57,0.57,40000
0633,20091116,1.66,1.70,1.64,1.66,4852000
0635,20091116,2.81,2.88,2.81,2.86,154000
0636,20091116,4.00,4.09,3.95,4.02,5568000
0637,20091116,0.90,0.96,0.90,0.96,2256000
0638,20091116,1.65,1.65,1.65,1.65,128000
0639,20091116,6.98,7.19,6.91,7.10,24693000
0641,20091116,2.15,2.15,2.10,2.10,280000
0643,20091116,0.385,0.41,0.38,0.38,140000
0645,20091116,1.05,1.16,1.05,1.15,174000
0646,20091116,0.175,0.175,0.175,0.175,0
0647,20091116,0.175,0.175,0.17,0.175,1640000
0648,20091116,0.069,0.073,0.069,0.07,255114000
0650,20091116,0.97,1.06,0.97,1.05,1052500
0651,20091116,0.37,0.395,0.37,0.375,8286400
0653,20091116,5.77,5.84,5.77,5.80,105000
0655,20091116,0.81,0.81,0.78,0.80,2780974
0656,20091116,5.56,5.80,5.50,5.79,13602500
0657,20091116,0.19,0.19,0.183,0.187,1342000
0658,20091116,18.08,18.34,17.68,17.78,6168000
0659,20091116,15.40,15.40,15.40,15.40,0
0660,20091116,0.178,0.178,0.174,0.175,2180000
0661,20091116,0.80,0.81,0.78,0.80,23296000
0662,20091116,2.85,2.85,2.80,2.80,102000
0663,20091116,0.166,0.175,0.166,0.169,37792000
0665,20091116,4.85,4.85,4.85,4.85,0
0666,20091116,0.203,0.203,0.198,0.198,730000
0667,20091116,2.05,2.05,1.99,2.00,4404000
0668,20091116,2.22,2.22,2.15,2.16,74000
0669,20091116,6.94,6.96,6.67,6.77,2553500
0670,20091116,2.81,3.12,2.81,3.09,76657000
0672,20091116,2.88,2.99,2.86,2.92,1828000
0673,20091116,0.48,0.495,0.46,0.495,531000
0674,20091116,0.249,0.25,0.246,0.249,9168000
0675,20091116,0.31,0.31,0.31,0.31,0
0676,20091116,1.37,1.37,1.37,1.37,0
0677,20091116,0.465,0.47,0.44,0.445,5788000
0678,20091116,1.79,1.80,1.74,1.78,135200
0679,20091116,0.41,0.425,0.41,0.425,156500
0680,20091116,0.113,0.114,0.111,0.113,32591804
0681,20091116,0.325,0.325,0.305,0.315,11102000
0682,20091116,6.73,6.73,6.55,6.69,14320461
0683,20091116,41.85,43.00,41.50,42.30,1322500
0684,20091116,1.70,1.70,1.63,1.66,406000
0685,20091116,1.11,1.11,1.11,1.11,0
0686,20091116,0.70,0.70,0.70,0.70,140000
0687,20091116,1.55,1.68,1.45,1.67,3954604
0688,20091116,17.20,17.72,17.06,17.42,29109222
0689,20091116,0.26,0.26,0.25,0.255,20642700
0690,20091116,0.55,0.55,0.53,0.55,23168200
0691,20091116,5.55,5.67,5.50,5.65,10236000
0692,20091116,0.21,0.21,0.21,0.21,0
0693,20091116,1.42,1.42,1.42,1.42,0
0694,20091116,5.71,6.30,5.71,5.83,10547939
0696,20091116,6.51,6.60,6.45,6.60,254000
0697,20091116,1.56,1.61,1.51,1.56,166526784
0698,20091116,0.31,0.31,0.29,0.30,17050000
0700,20091116,150.50,150.50,147.10,148.20,2791291
0701,20091116,0.199,0.199,0.199,0.198,8000
0702,20091116,0.23,0.25,0.229,0.238,33050000
0703,20091116,0.485,0.495,0.475,0.495,4518000
0704,20091116,0.57,0.58,0.56,0.56,15524000
0705,20091116,0.45,0.48,0.45,0.47,3104000
0706,20091116,0.375,0.375,0.36,0.365,4280000
0707,20091116,0.37,0.38,0.37,0.38,380000
0708,20091116,0.30,0.305,0.30,0.305,1135000
0709,20091116,2.20,2.24,2.15,2.17,2554000
0710,20091116,2.50,2.53,2.45,2.51,1112000
0711,20091116,0.53,0.54,0.53,0.54,1283260
0712,20091116,2.32,2.46,2.12,2.18,66019000
0713,20091116,0.217,0.217,0.217,0.217,0
0715,20091116,0.60,0.60,0.58,0.60,3528000
0716,20091116,1.57,1.58,1.52,1.54,11008063
0717,20091116,0.49,0.51,0.48,0.485,19392000
0718,20091116,0.355,0.375,0.345,0.36,530500
0719,20091116,2.78,2.78,2.72,2.78,980000
0720,20091116,0.81,0.82,0.79,0.81,2834313
0721,20091116,0.134,0.138,0.134,0.137,690000
0722,20091116,2.18,2.18,2.18,2.18,0
0723,20091116,0.09,0.092,0.089,0.09,168932000
0724,20091116,0.69,0.72,0.69,0.70,106950000
0725,20091116,0.67,0.68,0.66,0.66,144000
0726,20091116,0.41,0.425,0.41,0.41,108000
0727,20091116,0.435,0.44,0.43,0.43,1330000
0728,20091116,3.58,3.61,3.56,3.60,77464088
0729,20091116,0.114,0.12,0.114,0.119,2060000
0730,20091116,0.50,0.50,0.48,0.485,1865000
0731,20091116,0.91,0.91,0.86,0.86,1436000
0732,20091116,7.34,7.50,7.33,7.43,146000
0733,20091116,2.05,2.12,2.05,2.08,1756000
0735,20091116,0.62,0.66,0.62,0.63,163444992
0736,20091116,0.115,0.118,0.114,0.115,9710000
0737,20091116,4.60,4.62,4.57,4.60,1212300
0738,20091116,1.70,1.74,1.41,1.46,6434000
0739,20091116,2.29,2.43,2.29,2.39,10225000
0743,20091116,4.80,4.88,4.80,4.86,4038500
0745,20091116,0.175,0.179,0.175,0.176,1682000
0746,20091116,3.65,4.14,3.65,4.10,13486000
0747,20091116,0.60,0.60,0.60,0.60,0
0749,20091116,0.20,0.238,0.20,0.237,493352
0750,20091116,4.00,4.15,3.88,3.89,14864999
0751,20091116,5.90,5.99,5.80,5.91,10309924
0752,20091116,1.55,1.59,1.53,1.57,3194000
0753,20091116,5.30,5.67,5.20,5.61,113995528
0754,20091116,13.10,13.26,12.88,13.08,9053800
0755,20091116,0.395,0.405,0.39,0.395,12645000
0756,20091116,1.50,1.67,1.50,1.65,368000
0757,20091116,2.35,2.42,2.29,2.29,32362000
0758,20091116,0.28,0.30,0.28,0.295,396000
0759,20091116,0.18,0.187,0.18,0.187,508000
0760,20091116,0.56,0.56,0.52,0.52,7740000
0761,20091116,0.225,0.25,0.223,0.226,185030000
0762,20091116,10.64,10.90,10.62,10.68,31625996
0763,20091116,45.65,45.65,44.90,45.45,3614696
0764,20091116,0.66,0.66,0.62,0.63,336300
0765,20091116,0.73,0.76,0.73,0.74,404000
0766,20091116,0.245,0.245,0.232,0.237,9220000
0767,20091116,0.154,0.155,0.15,0.15,395000
0768,20091116,0.08,0.088,0.08,0.088,600000
0769,20091116,1.74,1.83,1.73,1.80,41272000
0770,20091116,1.60,1.60,1.60,1.60,4000
0771,20091116,1.62,1.66,1.60,1.63,730000
0773,20091116,11.20,11.38,11.10,11.30,5288400
0789,20091116,1.01,1.03,0.96,1.02,17745000
0794,20091116,1.22,1.22,1.22,1.23,26000
0800,20091116,3.58,3.76,3.57,3.70,4663000
0802,20091116,10.48,10.56,10.44,10.52,478000
0806,20091116,4.18,4.18,4.00,4.14,1754000
0808,20091116,1.33,1.34,1.32,1.34,1592000
0809,20091116,1.83,1.86,1.83,1.85,4446000
0810,20091116,0.21,0.22,0.21,0.215,7200000
0811,20091116,3.39,3.39,3.29,3.30,2073000
0812,20091116,0.237,0.237,0.227,0.236,878000
0813,20091116,15.36,15.38,14.68,14.90,16616139
0814,20091116,6.00,6.00,5.85,5.85,756272
0817,20091116,2.28,2.45,2.27,2.45,51632000
0818,20091116,3.18,3.36,3.18,3.27,9540000
0819,20091116,4.29,4.38,4.22,4.23,7722000
0820,20091116,8.14,8.29,8.10,8.25,926000
0822,20091116,0.455,0.465,0.455,0.465,1678000
0823,20091116,17.22,17.44,17.22,17.26,4164532
0825,20091116,7.35,7.80,7.35,7.78,2347000
0826,20091116,2.77,2.78,2.70,2.71,470000
0828,20091116,2.27,2.42,2.26,2.40,3430000
0829,20091116,4.72,5.10,4.72,4.89,8094000
0832,20091116,2.20,2.25,2.17,2.21,2291000
0833,20091116,0.66,0.66,0.60,0.62,626000
0834,20091116,1.20,1.20,1.20,1.20,36000
0835,20091116,0.365,0.375,0.36,0.375,3900000
0836,20091116,16.16,16.44,16.00,16.16,9090322
0838,20091116,1.21,1.21,1.17,1.19,2272000
0840,20091116,0.92,0.95,0.92,0.95,2545000
0841,20091116,2.69,2.69,2.54,2.59,3150000
0845,20091116,3.87,3.87,3.78,3.83,37812000
0846,20091116,2.14,2.17,2.08,2.10,11942000
0848,20091116,2.42,2.46,2.35,2.45,12040000
0850,20091116,0.42,0.425,0.415,0.415,27560000
0851,20091116,1.67,1.69,1.67,1.67,210000
0852,20091116,1.80,1.84,1.78,1.82,2706000
0855,20091116,2.71,2.74,2.55,2.61,12463000
0856,20091116,1.89,1.89,1.77,1.86,10876000
0857,20091116,10.20,10.20,9.97,10.08,100609672
0858,20091116,1.97,1.97,1.97,1.97,0
0859,20091116,0.41,0.445,0.41,0.415,8000
0860,20091116,0.85,0.85,0.81,0.84,2670000
0861,20091116,9.88,10.02,9.52,9.94,2627800
0862,20091116,6.32,6.40,6.25,6.40,283000
0866,20091116,2.02,2.06,1.99,2.03,4540000
0868,20091116,6.05,6.17,5.97,6.02,19231108
0869,20091116,1.14,1.14,1.03,1.03,3440800
0870,20091116,0.65,0.65,0.65,0.65,0
0874,20091116,4.32,4.44,4.29,4.42,2620000
0875,20091116,0.043,0.043,0.043,0.043,0
0876,20091116,0.60,0.72,0.60,0.62,382000
0878,20091116,5.01,5.12,5.01,5.09,282000
0880,20091116,4.22,4.25,4.16,4.23,6761000
0882,20091116,5.48,5.50,5.29,5.30,5134000
0883,20091116,12.80,12.84,12.66,12.74,66345008
0885,20091116,0.113,0.114,0.111,0.112,69495424
0886,20091116,2.14,2.32,2.14,2.31,8730000
0887,20091116,0.325,0.39,0.325,0.365,67300000
0888,20091116,0.71,0.73,0.71,0.73,766000
0889,20091116,1.15,1.15,1.15,1.15,90000
0891,20091116,2.42,2.47,2.42,2.46,4550000
0893,20091116,4.65,5.00,4.65,4.93,14386500
0894,20091116,2.38,2.45,2.35,2.40,612000
0896,20091116,0.83,0.85,0.83,0.84,1152351
0897,20091116,0.103,0.116,0.103,0.109,142950000
0898,20091116,0.16,0.18,0.16,0.18,168000
0899,20091116,0.305,0.305,0.295,0.295,8830000
0900,20091116,6.40,6.40,6.40,6.40,302000
0901,20091116,0.082,0.082,0.075,0.08,13826400
0902,20091116,5.10,5.14,5.07,5.11,39742040
0903,20091116,5.50,5.50,4.91,4.99,26301800
0904,20091116,7.40,7.80,7.40,7.75,1404000
0905,20091116,0.109,0.109,0.099,0.10,1680000
0906,20091116,6.90,7.05,6.06,6.11,131200000
0907,20091116,0.76,0.76,0.71,0.72,172000
0908,20091116,0.90,0.90,0.88,0.90,1489000
0909,20091116,1.00,1.00,0.85,0.91,14619600
0910,20091116,0.36,0.385,0.36,0.37,424251008
0912,20091116,0.80,0.81,0.80,0.80,744000
0913,20091116,0.42,0.425,0.42,0.425,150000
0914,20091116,54.00,54.10,52.50,52.65,3039196
0915,20091116,0.51,0.56,0.51,0.56,178000
0917,20091116,3.10,3.13,3.05,3.08,6474200
0918,20091116,0.25,0.26,0.25,0.26,1572000
0919,20091116,0.96,1.00,0.96,0.98,792000
0921,20091116,3.40,3.52,3.40,3.50,8447000
0922,20091116,0.53,0.54,0.52,0.54,12820000
0925,20091116,0.85,0.86,0.82,0.83,8810000
0927,20091116,1.56,1.59,1.56,1.57,172000
0928,20091116,0.40,0.40,0.40,0.40,0
0929,20091116,0.50,0.50,0.49,0.495,800000
0931,20091116,0.45,0.455,0.435,0.445,25150000
0933,20091116,7.60,7.88,7.60,7.78,1862000
0934,20091116,2.61,2.61,2.50,2.59,934000
0938,20091116,0.52,0.52,0.50,0.52,672000
0939,20091116,7.23,7.40,7.20,7.39,291522752
0941,20091116,74.25,74.60,73.85,74.10,26073956
0943,20091116,0.103,0.107,0.10,0.101,66070000
0945,20091116,150.00,150.30,148.60,149.40,416836
0952,20091116,0.38,0.39,0.375,0.38,896000
0959,20091116,0.221,0.224,0.219,0.22,6880500
0963,20091116,1.81,1.81,1.81,1.81,0
0966,20091116,27.20,27.35,26.95,27.20,2579893
0968,20091116,4.50,4.50,4.45,4.47,669300
0969,20091116,0.86,0.86,0.83,0.85,3204000
0970,20091116,0.57,0.59,0.56,0.58,8240000
0978,20091116,0.133,0.146,0.133,0.136,17078000
0979,20091116,0.56,0.62,0.56,0.61,414000
0980,20091116,17.50,17.92,17.48,17.86,191000
0981,20091116,0.54,0.56,0.49,0.495,601304768
0982,20091116,7.46,7.46,7.38,7.43,430000
0983,20091116,12.80,12.90,12.50,12.78,1824000
0984,20091116,13.50,13.50,13.50,13.50,0
0985,20091116,0.27,0.28,0.265,0.28,24435200
0986,20091116,0.83,0.84,0.83,0.83,306000
0987,20091116,0.79,0.92,0.77,0.83,11569379
0988,20091116,1.20,1.20,1.20,1.20,0
0989,20091116,0.184,0.187,0.179,0.181,2167000
0990,20091116,3.30,3.40,3.12,3.25,6926750
0991,20091116,3.79,3.82,3.75,3.79,50700500
0992,20091116,4.49,4.73,4.47,4.68,92731416
0993,20091116,0.40,0.40,0.365,0.38,19111000
0995,20091116,4.75,4.82,4.69,4.82,1544000
0996,20091116,2.60,2.63,2.56,2.60,3930000
0997,20091116,1.30,1.30,1.30,1.30,0
0998,20091116,6.66,6.85,6.66,6.79,85945536
0999,20091116,0.83,0.83,0.81,0.83,6516000
1000,20091116,4.71,4.90,4.71,4.80,43500
1001,20091116,0.79,0.98,0.79,0.85,14932000
1003,20091116,0.168,0.185,0.16,0.168,54626872
1004,20091116,1.80,1.88,1.80,1.87,80960
1005,20091116,1.26,1.26,1.22,1.27,70000
1008,20091116,4.45,4.55,4.16,4.55,100000
1010,20091116,0.41,0.41,0.41,0.40,44000
1013,20091116,0.097,0.097,0.09,0.094,3930000
1031,20091116,0.36,0.365,0.335,0.355,34026000
1033,20091116,2.07,2.12,2.06,2.10,15932000
1036,20091116,9.18,9.18,9.18,9.18,5000
1037,20091116,0.55,0.56,0.55,0.55,192000
1038,20091116,29.90,29.90,28.95,29.10,3032558
1041,20091116,0.043,0.044,0.042,0.043,151230304
1043,20091116,14.00,14.00,13.00,13.10,2514000
1044,20091116,53.00,54.95,53.00,54.75,3882894
1045,20091116,2.36,2.40,2.34,2.34,510000
1046,20091116,0.09,0.095,0.089,0.09,4635000
1047,20091116,0.43,0.45,0.43,0.45,6000
1049,20091116,1.69,1.74,1.69,1.74,426210
1050,20091116,0.59,0.59,0.59,0.59,120000
1051,20091116,0.55,0.55,0.53,0.53,131526696
1052,20091116,3.28,3.34,3.25,3.27,2398815
1053,20091116,2.99,3.13,2.99,3.10,7384000
1055,20091116,2.80,2.93,2.75,2.88,137676000
1058,20091116,0.355,0.37,0.35,0.37,138000
1059,20091116,0.213,0.222,0.212,0.212,6367500
1060,20091116,0.43,0.43,0.41,0.415,4705000
1062,20091116,0.28,0.295,0.27,0.29,3030000
1063,20091116,0.222,0.222,0.216,0.216,6576000
1064,20091116,0.63,0.63,0.63,0.63,0
1065,20091116,2.67,2.67,2.52,2.54,12193000
1068,20091116,17.34,17.58,17.04,17.50,5653911
1070,20091116,7.32,7.60,7.28,7.40,2963343
1071,20091116,2.31,2.37,2.30,2.35,20555200
1072,20091116,43.50,43.60,42.75,43.35,825400
1073,20091116,0.77,0.77,0.77,0.77,42000
1076,20091116,0.295,0.295,0.295,0.295,0
1083,20091116,3.20,3.20,3.10,3.11,2320000
1088,20091116,39.40,39.90,39.00,39.55,21260524
1093,20091116,4.40,4.43,4.36,4.42,4833393
1094,20091116,0.72,0.73,0.70,0.71,27562000
1097,20091116,0.99,0.99,0.98,0.99,627390
1098,20091116,6.60,6.95,6.40,6.70,1301636
1099,20091116,26.45,26.50,25.60,25.90,9165030
1100,20091116,0.93,0.93,0.93,0.93,0
1104,20091116,0.60,0.62,0.59,0.60,2140000
1105,20091116,0.53,0.58,0.53,0.55,1094250
1108,20091116,1.70,1.87,1.69,1.82,7222000
1109,20091116,18.74,19.04,18.56,18.70,14294000
1111,20091116,15.50,15.72,15.50,15.70,289000
1114,20091116,2.47,2.51,2.23,2.32,71959680
1116,20091116,0.70,0.74,0.70,0.73,208000
1118,20091116,0.34,0.38,0.34,0.35,3077500
1120,20091116,3.05,3.19,3.05,3.19,204000
1122,20091116,2.30,2.33,2.10,2.17,31128842
1123,20091116,0.49,0.49,0.49,0.49,0
1124,20091116,0.65,0.66,0.64,0.65,7229600
1125,20091116,0.265,0.265,0.26,0.265,8109000
1126,20091116,0.52,0.52,0.51,0.51,124000
1128,20091116,10.40,10.58,10.20,10.32,5262600
1129,20091116,0.285,0.29,0.27,0.28,101784000
1130,20091116,0.138,0.138,0.126,0.131,43240000
1131,20091116,0.88,0.89,0.85,0.85,5765000
1132,20091116,6.70,6.70,6.70,6.70,0
1133,20091116,7.37,7.54,7.37,7.46,5318130
1135,20091116,11.60,11.70,11.60,11.70,22000
1136,20091116,3.02,3.27,3.02,3.26,2355633
1137,20091116,3.14,3.19,3.13,3.13,2172000
1138,20091116,11.50,11.88,11.50,11.80,8121665
1139,20091116,0.149,0.149,0.149,0.149,0
1140,20091116,1.26,1.26,1.26,1.28,52000
1141,20091116,0.41,0.48,0.405,0.415,284196000
1142,20091116,0.053,0.054,0.052,0.053,184340000
1149,20091116,0.70,0.70,0.68,0.68,296000
1155,20091116,2.24,2.24,2.20,2.22,1635000
1159,20091116,0.236,0.243,0.23,0.231,3872000
1160,20091116,0.40,0.40,0.40,0.40,0
1161,20091116,1.93,2.16,1.92,2.13,2412000
1163,20091116,0.76,0.76,0.74,0.75,9668000
1164,20091116,0.20,0.217,0.20,0.215,7705000
1166,20091116,0.14,0.14,0.14,0.14,0
1168,20091116,1.48,1.50,1.45,1.46,25278950
1169,20091116,3.46,3.55,3.38,3.49,14126160
1170,20091116,0.98,0.98,0.93,0.94,862000
1171,20091116,14.48,15.10,14.46,14.80,35950356
1172,20091116,0.25,0.25,0.238,0.245,2124000
1173,20091116,0.143,0.152,0.14,0.15,5200000
1174,20091116,1.55,1.60,1.54,1.59,14439549
1175,20091116,7.60,7.60,7.60,7.60,0
1176,20091116,2.56,2.58,2.49,2.53,4468500
1177,20091116,3.18,3.22,3.07,3.10,10289666
1179,20091116,0.00,0.00,0.00,0.00,0
1180,20091116,0.244,0.244,0.239,0.242,695000
1182,20091116,0.10,0.122,0.10,0.115,126055000
1184,20091116,1.10,1.15,1.10,1.10,174809
1185,20091116,1.17,1.24,1.11,1.16,69887152
1186,20091116,10.66,10.94,10.66,10.90,38151616
1187,20091116,1.72,1.74,1.70,1.72,125200
1188,20091116,0.285,0.285,0.275,0.28,18490000
1189,20091116,0.045,0.051,0.045,0.048,360911008
1191,20091116,0.175,0.179,0.174,0.176,11856000
1192,20091116,0.239,0.242,0.231,0.235,8290000
1193,20091116,7.50,7.50,7.50,7.50,0
1194,20091116,0.74,0.78,0.71,0.74,18506000
1195,20091116,0.37,0.37,0.37,0.37,0
1196,20091116,0.36,0.36,0.35,0.36,365250
1198,20091116,1.22,1.22,1.22,1.22,60000
1199,20091116,11.28,11.46,11.14,11.44,3667532
1200,20091116,6.48,6.50,6.40,6.47,2604000
1201,20091116,2.78,2.85,2.76,2.84,2424000
1202,20091116,1.81,1.88,1.81,1.84,2306000
1203,20091116,1.46,1.47,1.38,1.40,4287500
1205,20091116,2.38,2.42,2.31,2.39,23805100
1207,20091116,0.94,0.98,0.94,0.97,39540000
1208,20091116,2.34,2.37,2.30,2.31,9072000
1211,20091116,74.50,75.00,71.00,71.80,6406139
1212,20091116,13.82,13.84,13.38,13.50,1849708
1213,20091116,0.46,0.46,0.46,0.46,0
1215,20091116,0.39,0.395,0.375,0.385,101172496
1217,20091116,0.071,0.077,0.071,0.074,46600000
1218,20091116,0.207,0.207,0.207,0.207,0
1220,20091116,1.01,1.01,1.01,1.01,0
1221,20091116,2.30,2.30,2.30,2.30,0
1222,20091116,0.25,0.26,0.243,0.255,134001200
1223,20091116,0.495,0.495,0.46,0.48,2746800
1224,20091116,4.08,4.16,4.06,4.08,22544000
1225,20091116,1.01,1.06,1.00,1.04,6426000
1226,20091116,0.36,0.36,0.36,0.36,0
1227,20091116,0.085,0.095,0.083,0.085,98818000
1228,20091116,0.265,0.265,0.255,0.26,138236000
1229,20091116,1.74,1.74,1.60,1.60,598000
1234,20091116,4.04,4.05,3.88,3.93,6777000
1238,20091116,2.62,2.80,2.60,2.79,39947000
1313,20091116,3.95,4.00,3.81,3.96,45803000
1318,20091116,1.68,1.75,1.68,1.72,12260000
1333,20091116,7.65,7.72,7.54,7.58,22678400
1338,20091116,3.50,3.50,3.38,3.44,3525000
1361,20091116,4.45,4.58,4.39,4.56,12665000
1368,20091116,3.80,4.08,3.80,4.07,18489500
1382,20091116,3.71,3.90,3.71,3.89,1319000
1383,20091116,1.02,1.04,1.01,1.01,262000
1386,20091116,0.97,0.97,0.92,0.94,778000
1387,20091116,1.61,1.62,1.56,1.60,111263384
1388,20091116,3.65,3.90,3.65,3.81,801000
1389,20091116,2.45,2.45,2.45,2.45,0
1393,20091116,8.90,8.95,8.72,8.84,16600000
1398,20091116,6.85,6.98,6.85,6.96,298628448
1399,20091116,0.94,0.95,0.93,0.94,1426000
1618,20091116,5.24,5.28,5.16,5.19,74304440
1628,20091116,2.43,2.50,2.43,2.47,2614000
1668,20091116,1.46,1.48,1.43,1.43,17112000
1688,20091116,19.80,20.10,19.22,19.28,13042799
1717,20091116,6.37,6.39,6.26,6.29,8470000
1766,20091116,4.78,4.84,4.75,4.81,26646000
1800,20091116,8.34,8.34,8.22,8.24,35223944
1808,20091116,0.355,0.355,0.345,0.355,338000
1812,20091116,6.49,6.49,6.20,6.23,4426083
1813,20091116,6.03,6.13,5.50,6.04,8981500
1818,20091116,14.34,14.74,14.30,14.72,11239500
1828,20091116,3.54,3.88,3.54,3.88,5380068
1832,20091116,5.38,5.39,5.37,5.38,184000
1833,20091116,5.36,5.50,5.36,5.49,1342000
1836,20091116,14.46,14.64,14.40,14.62,99000
1838,20091116,2.54,2.56,2.50,2.53,4466000
1862,20091116,54.80,56.40,54.80,56.40,59492
1868,20091116,5.38,5.49,5.32,5.37,4381000
1880,20091116,8.41,8.72,8.37,8.70,8760122
1881,20091116,1.49,1.53,1.49,1.53,2508000
1882,20091116,3.40,3.60,3.40,3.45,885000
1883,20091116,2.69,2.79,2.68,2.73,2505000
1886,20091116,5.07,5.09,5.03,5.05,3360500
1888,20091116,5.11,5.18,5.09,5.13,1362000
1889,20091116,0.78,0.80,0.75,0.79,5905000
1893,20091116,6.08,6.15,6.02,6.08,11036032
1898,20091116,13.30,13.62,13.22,13.58,64812772
1899,20091116,3.85,3.87,3.70,3.81,2754000
1919,20091116,11.04,11.06,10.78,10.98,56667288
1968,20091116,3.70,3.85,3.70,3.81,23003000
1991,20091116,0.83,0.84,0.83,0.84,294000
1997,20091116,2.53,2.67,2.53,2.66,988000
2000,20091116,1.16,1.17,1.12,1.13,8316000
2002,20091116,2.18,2.46,2.18,2.38,13802500
2005,20091116,1.43,1.46,1.36,1.40,14105000
2006,20091116,2.60,2.64,2.53,2.54,6567000
2007,20091116,3.00,3.04,2.96,3.02,23013994
2009,20091116,8.03,8.28,8.03,8.22,25357892
2018,20091116,11.50,11.70,11.30,11.32,2112000
2020,20091116,11.20,11.58,11.06,11.54,29269082
2028,20091116,0.62,0.62,0.62,0.62,4000
2038,20091116,6.80,6.91,6.76,6.82,11006212
2088,20091116,1.88,1.89,1.84,1.88,5757476
2168,20091116,8.25,8.28,8.10,8.21,4365000
2288,20091116,2.50,2.56,2.50,2.55,1327000
2300,20091116,3.85,4.00,3.85,3.96,3418000
2302,20091116,9.18,9.20,8.82,8.85,365000
2307,20091116,2.48,2.53,2.47,2.47,764000
2309,20091116,0.395,0.415,0.38,0.385,54240000
2310,20091116,0.43,0.445,0.43,0.445,320000
2312,20091116,0.155,0.16,0.146,0.153,9639000
2313,20091116,8.85,8.96,8.66,8.85,1079000
2314,20091116,21.50,22.30,20.80,21.25,6628836
2317,20091116,0.77,0.78,0.74,0.77,700000
2319,20091116,24.50,24.85,24.00,24.20,5625984
2320,20091116,1.23,1.24,1.22,1.24,110000
2322,20091116,0.145,0.145,0.145,0.145,100000
2323,20091116,0.241,0.245,0.237,0.235,702000
2324,20091116,0.305,0.31,0.295,0.30,4040000
2326,20091116,0.08,0.08,0.08,0.08,0
2327,20091116,0.33,0.335,0.30,0.31,4152000
2328,20091116,5.98,6.04,5.94,6.03,22752372
2330,20091116,0.96,1.18,0.85,0.95,1360000
2332,20091116,1.60,1.60,1.59,1.60,4398343
2333,20091116,9.10,9.51,9.02,9.31,3445000
2336,20091116,0.07,0.07,0.07,0.07,0
2337,20091116,2.42,2.54,2.42,2.52,7672000
2338,20091116,65.40,67.00,63.45,65.00,2994320
2339,20091116,0.73,0.73,0.73,0.73,0
2340,20091116,0.90,0.90,0.88,0.88,55190
2341,20091116,1.85,1.90,1.82,1.90,1066000
2342,20091116,8.35,8.36,8.22,8.26,3097560
2343,20091116,6.15,6.20,6.09,6.16,16328637
2345,20091116,1.57,1.66,1.57,1.63,12114000
2348,20091116,1.20,1.21,1.18,1.21,1616000
2349,20091116,0.161,0.161,0.161,0.161,0
2355,20091116,6.10,6.10,6.00,6.10,512000
2356,20091116,12.60,12.98,12.60,12.70,1236300
2357,20091116,3.27,3.61,3.24,3.46,77186000
2358,20091116,0.94,0.94,0.94,0.94,0
2362,20091116,0.31,0.32,0.31,0.32,1439000
2366,20091116,1.78,1.80,1.76,1.79,998367
2368,20091116,3.40,3.43,3.17,3.21,6462000
2369,20091116,1.43,1.48,1.39,1.42,23322000
2371,20091116,2.15,2.20,2.10,2.15,4712000
2379,20091116,0.97,1.10,0.97,1.10,120000
2380,20091116,2.25,2.28,2.23,2.26,9735000
2382,20091116,0.95,0.96,0.90,0.95,4862000
2383,20091116,0.63,0.64,0.61,0.63,2240000
2387,20091116,12.60,12.60,12.60,12.60,164000
2388,20091116,19.50,19.78,19.30,19.60,12980418
2389,20091116,0.23,0.23,0.226,0.228,480000
2398,20091116,2.36,2.62,2.36,2.40,378000
2600,20091116,8.78,9.04,8.72,8.96,92682344
2618,20091116,1.75,2.04,1.75,2.01,10406110
2626,20091116,3.00,3.26,2.96,3.11,54846000
2628,20091116,39.30,39.40,38.90,39.10,33294196
2633,20091116,1.50,1.50,1.50,1.50,0
2662,20091116,0.42,0.44,0.41,0.44,408000
2668,20091116,0.29,0.29,0.29,0.29,44000
2678,20091116,0.95,0.96,0.95,0.96,242000
2688,20091116,18.66,18.90,18.34,18.82,6116500
2689,20091116,13.84,14.00,13.60,13.64,23049210
2698,20091116,5.52,5.67,5.52,5.56,2852500
2700,20091116,0.099,0.099,0.099,0.099,0
2722,20091116,1.63,1.68,1.63,1.63,29454000
2727,20091116,3.88,3.95,3.84,3.87,49556000
2728,20091116,0.82,0.82,0.82,0.82,44000
2777,20091116,15.00,15.18,14.82,14.98,15140150
2778,20091116,3.20,3.24,3.19,3.21,7091088
2788,20091116,1.75,1.79,1.75,1.75,364000
2800,20091116,22.70,23.15,22.70,23.05,16425421
2801,20091116,22.30,22.65,22.30,22.50,171400
2823,20091116,15.26,15.46,15.22,15.36,95240328
2825,20091116,18.56,18.56,18.56,18.56,0
2827,20091116,36.70,37.65,36.70,37.50,3200620
2833,20091116,230.00,232.20,229.80,231.60,16200
2836,20091116,16.14,16.44,16.10,16.38,1351220
2848,20091116,342.60,342.60,342.60,342.60,0
2866,20091116,3.05,3.07,2.96,3.02,105759184
2868,20091116,3.54,3.85,3.54,3.80,13931703
2877,20091116,11.50,11.60,11.34,11.50,851000
2878,20091116,0.80,0.81,0.80,0.81,16799000
2880,20091116,3.05,3.08,3.00,3.07,4056000
2882,20091116,1.62,1.64,1.56,1.58,11734000
2883,20091116,9.10,9.36,9.08,9.25,14048465
2888,20091116,217.40,217.40,215.60,217.00,321143
2889,20091116,1.67,1.68,1.59,1.61,14362000
2898,20091116,0.84,0.85,0.83,0.85,890000
2899,20091116,8.39,8.83,8.38,8.82,51175280
3007,20091116,252.60,252.60,252.60,252.60,0
3015,20091116,856.50,856.50,856.50,862.00,500
3020,20091116,199.30,199.30,199.30,199.30,0
3024,20091116,24.60,25.00,24.60,24.90,553600
3036,20091116,123.80,123.80,123.80,123.80,0
3087,20091116,416.20,420.00,412.00,413.00,1790
3300,20091116,1.57,1.61,1.55,1.58,2274000
3303,20091116,1.04,1.12,1.04,1.11,1438000
3308,20091116,14.80,15.30,14.72,15.06,2862000
3311,20091116,3.49,3.70,3.43,3.65,30561904
3313,20091116,2.15,2.15,2.15,2.15,0
3318,20091116,1.36,1.61,1.33,1.60,6760000
3322,20091116,0.95,1.13,0.95,1.07,10752000
3323,20091116,16.90,16.98,16.60,16.90,16508315
3328,20091116,9.79,9.96,9.73,9.93,47776784
3330,20091116,3.02,3.13,3.01,3.10,6172000
3331,20091116,5.36,5.37,5.25,5.31,3616000
3333,20091116,4.27,4.44,4.27,4.37,50525000
3335,20091116,0.82,0.82,0.79,0.82,3972000
3336,20091116,6.05,6.15,6.05,6.10,2325472
3337,20091116,0.87,0.89,0.87,0.88,5248000
3339,20091116,4.85,4.92,4.78,4.81,8840000
3344,20091116,1.45,1.45,1.45,1.45,50000
3355,20091116,0.32,0.33,0.315,0.315,1918000
3366,20091116,3.37,3.37,3.07,3.15,3270000
3368,20091116,13.10,13.40,12.76,13.36,9838500
3377,20091116,8.25,8.34,8.22,8.33,19539786
3378,20091116,1.51,1.53,1.50,1.52,8146000
3382,20091116,3.07,3.14,3.06,3.12,4100631
3383,20091116,11.00,11.48,10.96,11.08,9252000
3389,20091116,3.00,3.20,3.00,3.16,17324000
3393,20091116,6.93,6.95,6.65,6.75,1726000
3398,20091116,1.22,1.29,1.22,1.23,402000
3399,20091116,2.07,2.07,1.99,2.07,26000
3800,20091116,2.31,2.31,2.31,2.31,0
3808,20091116,9.98,10.00,9.77,9.94,2790000
3813,20091116,1.23,1.27,1.22,1.24,6284000
3818,20091116,5.15,5.35,5.08,5.23,53410840
3823,20091116,0.23,0.237,0.224,0.226,4440000
3828,20091116,1.30,1.31,1.28,1.28,254000
3833,20091116,4.50,4.82,4.40,4.74,10208000
3838,20091116,0.90,0.92,0.88,0.88,23051000
3868,20091116,3.45,3.58,3.36,3.46,3887000
3883,20091116,1.47,1.50,1.46,1.48,7416000
3888,20091116,7.49,7.72,7.29,7.33,14608000
3889,20091116,1.71,1.76,1.62,1.65,5498867
3898,20091116,14.44,14.50,14.30,14.42,480000
3899,20091116,3.89,3.95,3.85,3.90,560000
3900,20091116,12.70,12.94,12.64,12.84,5849500
3918,20091116,0.94,0.95,0.93,0.95,4582381
3928,20091116,17.18,17.18,17.18,17.18,0
3933,20091116,3.61,3.68,3.52,3.60,2376310
3938,20091116,0.65,0.68,0.65,0.67,13980000
3968,20091116,22.00,22.50,21.80,21.95,20621336
3983,20091116,4.24,4.30,4.20,4.29,14017178
3988,20091116,4.87,4.95,4.86,4.94,292644544
3989,20091116,2.30,2.30,2.20,2.25,4410000
3993,20091116,6.60,6.92,6.56,6.87,19565000
3998,20091116,1.80,1.81,1.70,1.75,30064000
3999,20091116,1.64,1.64,1.58,1.61,1618000
8002,20091116,0.66,0.66,0.66,0.66,0
8003,20091116,0.24,0.24,0.23,0.236,2320000
8005,20091116,0.49,0.49,0.45,0.46,6976000
8006,20091116,4.13,4.21,4.13,4.21,23750
8007,20091116,0.45,0.45,0.45,0.45,2376
8008,20091116,0.90,0.90,0.89,0.90,378223
8009,20091116,0.26,0.26,0.26,0.26,100000
8010,20091116,0.015,0.015,0.015,0.015,0
8011,20091116,0.087,0.089,0.085,0.086,3140000
8013,20091116,0.165,0.165,0.165,0.165,34000
8015,20091116,0.72,0.72,0.66,0.70,38000
8016,20091116,1.50,1.50,1.50,1.50,20000
8017,20091116,0.215,0.219,0.21,0.212,14490000
8019,20091116,0.192,0.198,0.175,0.183,9680000
8021,20091116,0.25,0.255,0.242,0.243,11380000
8022,20091116,0.445,0.445,0.415,0.43,1900000
8025,20091116,0.85,0.85,0.76,0.77,1156000
8026,20091116,0.62,0.62,0.62,0.62,10000
8028,20091116,0.103,0.11,0.10,0.10,4066000
8029,20091116,0.90,0.92,0.88,0.92,2565000
8032,20091116,0.156,0.157,0.155,0.156,1870000
8033,20091116,0.193,0.205,0.193,0.205,2000000
8035,20091116,0.61,0.64,0.61,0.63,23231000
8037,20091116,0.24,0.244,0.239,0.239,1455000
8041,20091116,0.30,0.31,0.285,0.29,39780000
8042,20091116,0.00,0.00,0.00,0.00,0
8043,20091116,0.30,0.30,0.30,0.30,0
8045,20091116,0.26,0.26,0.255,0.26,192000
8046,20091116,0.74,0.74,0.70,0.71,21086000
8047,20091116,0.166,0.172,0.166,0.172,931483
8048,20091116,0.11,0.138,0.11,0.125,1146000
8049,20091116,0.375,0.38,0.35,0.35,904000
8050,20091116,0.22,0.224,0.206,0.224,330000
8051,20091116,0.20,0.20,0.20,0.20,0
8052,20091116,2.02,2.02,2.02,2.02,6000
8053,20091116,0.305,0.33,0.305,0.315,6270000
8055,20091116,0.046,0.051,0.046,0.05,23055680
8058,20091116,5.80,5.98,5.50,5.60,508000
8060,20091116,0.134,0.149,0.134,0.149,3850000
8061,20091116,0.103,0.103,0.103,0.103,0
8063,20091116,0.80,0.82,0.79,0.82,67200
8065,20091116,0.48,0.48,0.48,0.48,0
8067,20091116,0.00,0.00,0.00,0.00,0
8068,20091116,0.109,0.11,0.101,0.109,260000
8069,20091116,13.60,13.72,13.50,13.72,111000
8070,20091116,0.68,0.68,0.66,0.67,3096000
8071,20091116,0.142,0.142,0.133,0.135,40290000
8075,20091116,0.205,0.22,0.19,0.21,1778000
8076,20091116,0.23,0.23,0.23,0.23,45000
8078,20091116,0.78,0.78,0.78,0.78,0
8079,20091116,0.19,0.19,0.182,0.184,13940015
8080,20091116,0.75,0.80,0.75,0.80,22000
8081,20091116,1.63,1.64,1.58,1.58,90000
8082,20091116,0.13,0.13,0.13,0.13,0
8083,20091116,0.096,0.105,0.095,0.103,3440000
8086,20091116,0.14,0.14,0.14,0.14,0
8088,20091116,0.188,0.19,0.18,0.18,418000
8089,20091116,0.93,0.97,0.93,0.93,2150000
8090,20091116,0.00,0.00,0.00,0.00,0
8091,20091116,0.178,0.178,0.17,0.17,560000
8092,20091116,0.119,0.123,0.118,0.12,464000
8095,20091116,0.435,0.435,0.405,0.41,768000
8096,20091116,1.60,1.60,1.60,1.60,0
8100,20091116,0.13,0.138,0.13,0.131,2280131
8101,20091116,0.00,0.00,0.00,0.00,0
8102,20091116,1.07,1.23,1.07,1.17,3750000
8103,20091116,0.75,0.75,0.75,0.75,40000
8106,20091116,0.21,0.215,0.21,0.215,515000
8108,20091116,0.157,0.158,0.138,0.142,9164000
8109,20091116,0.116,0.116,0.116,0.116,0
8110,20091116,0.108,0.108,0.108,0.108,0
8111,20091116,0.85,0.93,0.85,0.93,18905000
8112,20091116,0.76,0.76,0.76,0.76,0
8115,20091116,0.19,0.19,0.19,0.19,0
8116,20091116,0.295,0.295,0.28,0.29,32940000
8117,20091116,0.219,0.229,0.219,0.228,2005500
8118,20091116,1.23,1.23,1.23,1.27,10000
8119,20091116,0.14,0.14,0.138,0.14,160000
8120,20091116,0.048,0.048,0.048,0.048,0
8123,20091116,0.235,0.248,0.235,0.242,3624000
8126,20091116,0.235,0.26,0.234,0.248,1116000
8128,20091116,0.079,0.083,0.078,0.08,32520000
8129,20091116,0.096,0.105,0.095,0.102,179310000
8130,20091116,0.49,0.49,0.41,0.455,9745000
8131,20091116,0.27,0.27,0.27,0.27,40000
8136,20091116,0.52,0.53,0.48,0.50,57448000
8137,20091116,1.32,1.44,1.28,1.36,39843000
8139,20091116,0.113,0.113,0.113,0.113,0
8141,20091116,0.00,0.00,0.00,0.00,0
8143,20091116,0.056,0.056,0.056,0.056,0
8148,20091116,0.31,0.31,0.31,0.31,0
8149,20091116,1.40,1.40,1.40,1.40,0
8150,20091116,0.041,0.041,0.041,0.041,0
8151,20091116,0.26,0.27,0.26,0.27,1956000
8153,20091116,0.365,0.38,0.36,0.37,13820000
8155,20091116,0.34,0.35,0.33,0.33,5487147
8158,20091116,0.355,0.38,0.355,0.38,35050000
8167,20091116,0.088,0.093,0.088,0.092,7280000
8169,20091116,0.16,0.16,0.157,0.157,130000
8171,20091116,0.117,0.117,0.117,0.117,0
8172,20091116,0.105,0.105,0.098,0.098,224200
8173,20091116,0.097,0.098,0.095,0.095,17500000
8175,20091116,0.185,0.194,0.18,0.192,290000
8176,20091116,0.93,1.00,0.93,0.99,7732000
8178,20091116,0.101,0.101,0.101,0.101,0
8180,20091116,1.56,1.56,1.56,1.56,0
8182,20091116,0.68,0.72,0.67,0.70,6766000
8186,20091116,0.135,0.139,0.135,0.136,2700000
8188,20091116,0.345,0.345,0.345,0.345,0
8189,20091116,0.50,0.51,0.47,0.50,2575000
8190,20091116,0.105,0.106,0.105,0.106,530000
8192,20091116,0.175,0.175,0.175,0.175,0
8196,20091116,0.72,0.83,0.71,0.77,3485000
8197,20091116,0.169,0.169,0.14,0.156,510000
8198,20091116,0.35,0.40,0.35,0.39,372000
8199,20091116,29.00,29.00,27.80,28.00,740000
8200,20091116,0.023,0.025,0.023,0.023,36370000
8201,20091116,0.00,0.00,0.00,0.00,0
8202,20091116,0.054,0.054,0.054,0.054,0
8203,20091116,1.22,1.25,1.18,1.19,37700000
8205,20091116,0.305,0.305,0.305,0.305,0
8206,20091116,0.91,0.93,0.88,0.91,4240000
8208,20091116,1.39,1.41,1.39,1.39,72000
8210,20091116,0.37,0.37,0.37,0.37,432000
8211,20091116,0.077,0.077,0.077,0.077,0
8212,20091116,0.345,0.37,0.34,0.36,9580000
8213,20091116,0.142,0.195,0.142,0.185,12330000
8216,20091116,0.51,0.51,0.51,0.51,0
8217,20091116,5.60,6.05,5.60,6.00,491000
8220,20091116,0.12,0.12,0.113,0.115,28744000
8221,20091116,1.79,1.80,1.70,1.70,3095000
8222,20091116,0.00,0.00,0.00,0.00,0
8225,20091116,0.62,0.62,0.61,0.61,25000
8226,20091116,0.31,0.31,0.31,0.31,0
8227,20091116,0.25,0.265,0.25,0.255,268000
8233,20091116,0.178,0.186,0.175,0.175,2734266
8247,20091116,2.65,2.65,2.65,2.65,126000
8250,20091116,0.154,0.156,0.151,0.154,6328000
8251,20091116,0.58,0.59,0.57,0.59,490220
8253,20091116,0.168,0.181,0.168,0.173,2500000
8258,20091116,0.15,0.156,0.15,0.156,280000
8259,20091116,0.355,0.37,0.345,0.365,9900000
8262,20091116,3.70,3.70,3.70,3.70,0
8266,20091116,0.189,0.189,0.189,0.188,24000
8270,20091116,0.19,0.199,0.19,0.191,5720000
8271,20091116,0.285,0.285,0.27,0.27,450000
8272,20091116,0.61,0.64,0.61,0.62,9095000
8273,20091116,1.00,1.16,1.00,1.14,22000
8277,20091116,13.20,13.20,12.84,12.90,679500
8279,20091116,0.29,0.30,0.25,0.28,6936000
8285,20091116,1.89,1.93,1.87,1.93,2661120
8286,20091116,0.58,0.58,0.58,0.58,10000
8287,20091116,5.65,5.65,5.65,5.65,4000
8290,20091116,1.84,1.85,1.79,1.80,1410000
8292,20091116,0.64,0.99,0.61,0.95,2921336
8293,20091116,0.50,0.50,0.50,0.50,0
8296,20091116,1.68,1.73,1.68,1.69,3320000
8298,20091116,0.38,0.38,0.38,0.38,50000
8299,20091116,0.144,0.145,0.14,0.14,20984000
8301,20091116,0.30,0.36,0.30,0.315,1040000
8305,20091116,1.00,1.08,0.94,1.00,544000
8306,20091116,0.265,0.265,0.248,0.26,34715000
8310,20091116,0.00,0.00,0.00,0.00,0
8313,20091116,0.00,0.00,0.00,0.00,0
8317,20091116,0.07,0.073,0.07,0.071,9420000
8319,20091116,1.40,1.40,1.40,1.40,0
8325,20091116,0.67,0.67,0.67,0.67,0
8329,20091116,1.65,1.65,1.61,1.62,720000
8331,20091116,1.90,1.94,1.90,1.93,550000
8340,20091116,0.17,0.171,0.14,0.141,2580000
8348,20091116,1.22,1.31,1.22,1.30,152000
8351,20091116,0.59,0.59,0.54,0.54,7420000
8385,20091116,0.265,0.265,0.265,0.265,0
DJI,20091116,10197.85,10305.69,10192.03,10270.47,167282480
HSI,20091116,22789.99,22998.85,22770.689,22943.98,0
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