0001,20091117,98.25,98.25,96.85,97.60,4754884
0002,20091117,52.50,52.80,52.20,52.75,2341191
0003,20091117,18.32,18.50,18.22,18.34,4387656
0004,20091117,41.60,41.85,41.00,41.25,6162844
0005,20091117,98.20,98.25,97.30,98.00,28462276
0006,20091117,42.35,42.35,41.60,42.00,3380441
0007,20091117,1.50,1.53,1.42,1.44,5000000
0008,20091117,1.95,1.96,1.90,1.92,19179718
0009,20091117,0.225,0.225,0.213,0.221,5502000
0010,20091117,41.85,42.15,40.50,41.35,877825
0011,20091117,117.60,117.60,115.50,116.40,1634390
0012,20091117,54.90,55.00,54.20,55.00,1968942
0013,20091117,54.90,55.25,54.80,54.85,3794609
0014,20091117,22.60,23.00,22.50,22.90,964377
0015,20091117,0.76,0.76,0.74,0.75,1160000
0016,20091117,119.00,119.00,116.10,117.70,3679105
0017,20091117,16.70,16.82,16.42,16.48,7942329
0018,20091117,0.94,0.94,0.93,0.94,458000
0019,20091117,93.00,93.05,90.00,90.55,3059750
0020,20091117,24.85,24.85,24.35,24.60,521401
0021,20091117,1.05,1.06,1.02,1.05,1310000
0022,20091117,0.131,0.132,0.127,0.13,2160000
0023,20091117,32.50,32.95,32.05,32.20,7583176
0024,20091117,0.435,0.51,0.435,0.49,167099104
0025,20091117,6.35,6.35,6.31,6.35,50000
0026,20091117,58.75,58.75,58.70,58.70,1000
0027,20091117,3.73,3.79,3.60,3.67,7040060
0028,20091117,4.65,4.65,4.61,4.65,94000
0029,20091117,1.65,1.65,1.62,1.64,60000
0030,20091117,2.93,2.93,2.93,2.93,0
0031,20091117,1.47,1.48,1.39,1.41,31648600
0032,20091117,7.52,7.80,7.49,7.70,356000
0033,20091117,1.01,1.10,1.01,1.02,590000
0034,20091117,8.35,8.56,8.35,8.50,1703000
0035,20091117,2.38,2.40,2.38,2.40,811111
0036,20091117,1.01,1.01,1.00,1.01,54000
0037,20091117,0.32,0.32,0.28,0.285,1180000
0038,20091117,3.76,3.82,3.71,3.81,4894000
0039,20091117,0.42,0.42,0.42,0.42,6000
0040,20091117,1.32,1.40,1.31,1.40,808299
0041,20091117,21.25,21.60,20.80,21.10,479241
0042,20091117,1.92,2.14,1.90,2.09,31764000
0043,20091117,0.40,0.44,0.40,0.42,11554000
0044,20091117,98.20,101.00,98.05,100.50,172193
0045,20091117,11.78,11.84,11.60,11.60,144301
0046,20091117,1.28,1.40,1.28,1.39,1040000
0047,20091117,0.315,0.315,0.31,0.315,192000
0048,20091117,0.66,0.66,0.66,0.66,0
0049,20091117,5.44,5.44,5.44,5.44,50000
0050,20091117,6.42,6.46,6.42,6.45,369000
0051,20091117,6.70,6.76,6.70,6.70,126307
0052,20091117,6.64,6.70,6.64,6.70,90500
0053,20091117,93.70,94.00,92.75,93.50,64280
0054,20091117,24.95,24.95,24.35,24.65,1088000
0055,20091117,0.215,0.215,0.21,0.212,1190000
0056,20091117,1.25,1.28,1.25,1.27,298000
0057,20091117,2.20,2.20,2.10,2.19,1420000
0058,20091117,0.215,0.215,0.215,0.215,0
0059,20091117,0.53,0.53,0.53,0.53,0
0060,20091117,1.02,1.02,1.02,1.01,1020000
0061,20091117,2.72,2.75,2.64,2.66,2097000
0062,20091117,22.60,22.70,22.25,22.40,35200
0063,20091117,0.24,0.24,0.213,0.213,745039
0064,20091117,0.52,0.52,0.50,0.51,65326000
0065,20091117,0.71,0.72,0.70,0.70,1477600
0066,20091117,27.30,27.30,26.90,27.05,5287936
0067,20091117,2.99,3.00,2.87,2.90,14226000
0068,20091117,3.70,3.70,3.70,3.70,0
0069,20091117,15.50,15.50,15.02,15.14,3027624
0070,20091117,0.136,0.139,0.132,0.135,1220000
0071,20091117,8.65,8.65,8.65,8.65,4000
0072,20091117,1.30,1.33,1.30,1.32,284000
0074,20091117,2.96,3.01,2.93,2.99,4440000
0075,20091117,1.40,1.40,1.37,1.37,125000
0076,20091117,0.049,0.05,0.047,0.049,63602000
0077,20091117,1.24,1.25,1.24,1.25,28000
0078,20091117,2.93,2.95,2.91,2.94,647480
0079,20091117,0.38,0.40,0.38,0.40,240000
0080,20091117,0.00,0.00,0.00,0.00,0
0081,20091117,6.51,6.51,6.36,6.40,839000
0082,20091117,1.91,1.92,1.83,1.89,36913000
0083,20091117,14.38,14.48,14.02,14.08,23134234
0084,20091117,0.50,0.50,0.475,0.475,1403000
0085,20091117,1.22,1.24,1.20,1.20,1498000
0086,20091117,6.37,6.44,6.25,6.42,1520615
0087,20091117,17.00,17.00,16.66,16.80,587500
0088,20091117,4.70,4.70,4.61,4.63,213000
0089,20091117,2.94,2.94,2.94,2.94,52000
0090,20091117,1.88,1.88,1.83,1.83,1620000
0091,20091117,0.109,0.11,0.102,0.104,109030000
0092,20091117,0.28,0.285,0.275,0.28,22618590
0093,20091117,1.38,1.39,1.37,1.37,202000
0094,20091117,1.78,1.80,1.70,1.73,564000
0095,20091117,0.285,0.285,0.285,0.285,260000
0096,20091117,153.50,153.50,153.50,153.50,0
0097,20091117,0.65,0.66,0.65,0.65,9628000
0098,20091117,1.70,1.72,1.68,1.72,213000
0099,20091117,1.09,1.09,1.09,1.09,5000
0100,20091117,3.70,3.74,3.70,3.72,317000
0101,20091117,32.80,32.80,31.60,31.90,5067635
0102,20091117,1.56,1.56,1.56,1.56,0
0103,20091117,0.99,1.00,0.97,0.98,3230000
0104,20091117,0.64,0.64,0.61,0.61,31000
0105,20091117,17.24,17.90,17.24,17.90,48000
0106,20091117,0.35,0.35,0.335,0.34,1216000
0107,20091117,3.61,3.62,3.55,3.56,4794000
0108,20091117,3.18,3.18,3.18,3.18,20000
0109,20091117,1.00,1.05,1.00,1.04,1451037
0110,20091117,0.405,0.415,0.405,0.41,226000
0111,20091117,2.00,2.00,1.90,1.95,1544000
0112,20091117,1.66,1.70,1.66,1.70,6914
0113,20091117,3.70,3.70,3.65,3.66,242500
0114,20091117,0.82,0.82,0.82,0.82,380000
0115,20091117,0.12,0.12,0.12,0.12,0
0116,20091117,8.75,8.82,8.64,8.79,38000
0117,20091117,0.76,0.77,0.70,0.75,310000
0118,20091117,0.73,0.77,0.72,0.72,746000
0119,20091117,11.04,11.30,10.60,11.12,15088600
0120,20091117,0.237,0.237,0.237,0.237,60000
0121,20091117,0.145,0.152,0.145,0.151,15550000
0122,20091117,0.41,0.415,0.41,0.415,719000
0123,20091117,2.35,2.41,2.32,2.37,160037808
0124,20091117,1.52,1.55,1.51,1.53,1390250
0125,20091117,3.20,3.28,3.20,3.28,1298000
0126,20091117,1.20,1.22,1.16,1.18,2506000
0127,20091117,13.48,13.48,13.16,13.18,523000
0128,20091117,0.37,0.37,0.36,0.36,488000
0129,20091117,1.24,1.24,1.21,1.22,554352
0130,20091117,1.03,1.03,1.00,1.00,190000
0131,20091117,2.46,2.46,2.45,2.45,32000
0132,20091117,0.22,0.235,0.22,0.235,65000
0133,20091117,18.50,18.60,18.00,18.14,425000
0135,20091117,8.27,8.27,8.02,8.14,11608500
0136,20091117,1.19,1.21,1.14,1.17,11204000
0137,20091117,2.58,2.58,2.50,2.53,514000
0138,20091117,1.00,1.01,0.99,0.99,60700
0139,20091117,0.148,0.148,0.141,0.146,2310390
0140,20091117,0.15,0.15,0.15,0.15,0
0141,20091117,0.83,0.89,0.83,0.85,364000
0142,20091117,4.54,4.60,4.40,4.48,9222000
0143,20091117,0.076,0.076,0.068,0.072,4474000
0144,20091117,26.35,26.45,25.80,25.95,5917021
0145,20091117,2.20,2.20,2.18,2.22,215000
0146,20091117,1.62,1.62,1.62,1.62,0
0147,20091117,1.15,1.16,1.10,1.11,1115000
0148,20091117,32.90,33.00,32.20,32.50,1173342
0149,20091117,0.144,0.146,0.139,0.14,108000000
0151,20091117,5.61,5.70,5.34,5.40,22347750
0152,20091117,0.62,0.62,0.60,0.62,86400000
0154,20091117,1.47,1.50,1.40,1.42,8468000
0155,20091117,0.175,0.175,0.162,0.168,125205000
0156,20091117,0.172,0.18,0.172,0.178,70508000
0157,20091117,1.29,1.29,1.28,1.29,230000
0158,20091117,72.50,72.50,72.50,72.50,2500
0159,20091117,1.14,1.15,1.14,1.14,20000
0160,20091117,2.60,2.67,2.60,2.63,364000
0161,20091117,2.31,2.35,2.26,2.35,786000
0162,20091117,0.255,0.265,0.232,0.255,9772000
0163,20091117,1.50,1.50,1.47,1.49,412000
0164,20091117,0.23,0.233,0.222,0.225,5155000
0165,20091117,21.20,21.30,20.05,20.30,15495000
0166,20091117,0.375,0.38,0.36,0.37,120812000
0167,20091117,0.226,0.233,0.225,0.226,3982000
0168,20091117,37.25,39.50,37.25,39.25,1983313
0169,20091117,0.35,0.355,0.35,0.35,187700
0170,20091117,5.59,5.59,5.59,5.59,45000
0171,20091117,2.09,2.10,2.07,2.10,7328190
0172,20091117,0.57,0.58,0.56,0.56,4140000
0173,20091117,2.66,2.69,2.65,2.65,3013090
0174,20091117,0.70,0.70,0.70,0.70,50000
0175,20091117,3.46,3.70,3.32,3.69,166585616
0176,20091117,0.47,0.47,0.455,0.465,7426000
0177,20091117,7.25,7.33,7.15,7.16,5269918
0178,20091117,4.06,4.08,4.03,4.06,604000
0179,20091117,3.57,3.65,3.49,3.52,3353200
0180,20091117,0.405,0.42,0.40,0.415,370000
0181,20091117,0.72,0.72,0.69,0.70,340000
0182,20091117,0.99,1.00,0.94,0.95,105750000
0183,20091117,4.90,4.90,4.90,4.90,0
0184,20091117,3.77,3.81,3.77,3.80,290000
0185,20091117,0.147,0.155,0.138,0.148,12530000
0186,20091117,0.71,0.71,0.70,0.70,410000
0187,20091117,2.23,2.35,2.23,2.34,574000
0188,20091117,0.23,0.285,0.23,0.25,5718000
0189,20091117,1.04,1.17,1.02,1.07,15058000
0190,20091117,0.65,0.65,0.63,0.65,15304372
0191,20091117,0.42,0.425,0.42,0.42,1050000
0192,20091117,0.01,0.01,0.01,0.01,0
0193,20091117,0.042,0.042,0.041,0.042,32195000
0194,20091117,7.91,8.00,7.91,8.00,142119
0195,20091117,2.60,2.60,2.45,2.60,6000
0196,20091117,1.64,1.64,1.60,1.60,3276000
0197,20091117,0.73,0.74,0.68,0.70,38330000
0198,20091117,0.28,0.305,0.275,0.29,34601036
0199,20091117,1.26,1.29,1.23,1.24,430680
0200,20091117,4.31,4.37,4.19,4.21,5198000
0201,20091117,0.145,0.148,0.143,0.144,1010500
0202,20091117,0.088,0.09,0.087,0.09,189615008
0203,20091117,4.56,4.78,4.42,4.70,59433800
0204,20091117,1.53,1.55,1.53,1.55,170000
0205,20091117,0.214,0.216,0.21,0.215,2326000
0207,20091117,0.75,0.78,0.75,0.78,260000
0208,20091117,1.54,1.61,1.54,1.61,27831000
0209,20091117,0.65,0.66,0.64,0.65,740000
0210,20091117,6.10,6.11,5.93,6.08,2486000
0211,20091117,0.016,0.016,0.016,0.016,0
0212,20091117,12.00,12.00,12.00,12.30,11000
0213,20091117,0.50,0.51,0.49,0.51,637405
0214,20091117,1.01,1.01,1.00,1.00,114143
0215,20091117,1.32,1.33,1.30,1.31,7305000
0216,20091117,1.01,1.02,1.01,1.02,636000
0217,20091117,0.81,0.81,0.79,0.81,7544000
0218,20091117,4.20,4.20,4.02,4.06,2945000
0219,20091117,0.73,0.75,0.73,0.75,150000
0220,20091117,5.05,5.10,4.93,4.95,2018000
0221,20091117,0.25,0.255,0.243,0.246,6824000
0222,20091117,4.10,4.10,3.96,4.00,2066000
0223,20091117,0.435,0.435,0.435,0.435,0
0224,20091117,0.58,0.58,0.58,0.58,0
0225,20091117,5.05,5.08,5.05,5.08,26000
0226,20091117,2.58,2.63,2.58,2.61,1379590
0227,20091117,1.27,1.29,1.21,1.24,12240000
0228,20091117,0.45,0.455,0.435,0.44,14006000
0229,20091117,0.68,0.68,0.68,0.68,60000
0230,20091117,2.57,2.67,2.44,2.55,25673000
0231,20091117,0.153,0.153,0.147,0.149,5958000
0232,20091117,0.415,0.42,0.39,0.40,41130000
0233,20091117,1.27,1.35,1.23,1.32,74800000
0234,20091117,0.13,0.131,0.13,0.131,1402400
0235,20091117,0.56,0.70,0.56,0.60,1031369984
0236,20091117,1.14,1.14,1.14,1.14,32000
0237,20091117,4.38,4.38,4.38,4.38,0
0239,20091117,1.51,1.51,1.51,1.51,70000
0240,20091117,0.265,0.27,0.26,0.265,2652800
0241,20091117,0.285,0.285,0.27,0.27,3464000
0242,20091117,5.33,5.33,5.08,5.12,25451000
0243,20091117,0.445,0.51,0.425,0.455,34540000
0244,20091117,0.28,0.315,0.28,0.30,746000
0245,20091117,0.212,0.233,0.212,0.219,71881000
0246,20091117,13.00,13.00,12.26,12.66,7019869
0247,20091117,32.00,32.50,32.00,32.50,4030
0248,20091117,0.229,0.229,0.229,0.229,0
0250,20091117,0.05,0.051,0.049,0.051,8340000
0251,20091117,3.41,3.45,3.40,3.45,116000
0252,20091117,1.96,1.96,1.96,1.96,0
0253,20091117,0.85,0.85,0.85,0.85,0
0254,20091117,0.203,0.208,0.201,0.208,660000
0255,20091117,4.01,4.01,4.01,4.01,10000
0256,20091117,0.74,0.74,0.72,0.74,6906500
0257,20091117,3.57,3.57,3.50,3.51,5506000
0258,20091117,3.80,3.80,3.74,3.77,1140000
0259,20091117,0.62,0.62,0.62,0.62,5000
0260,20091117,0.355,0.355,0.33,0.33,13140000
0261,20091117,0.012,0.013,0.011,0.012,311240000
0262,20091117,0.59,0.59,0.57,0.58,265000
0263,20091117,0.239,0.242,0.225,0.227,47840800
0264,20091117,0.60,0.65,0.60,0.64,1484000
0265,20091117,0.62,0.62,0.62,0.62,20000
0266,20091117,7.40,7.48,7.40,7.48,16000
0267,20091117,22.15,22.65,21.75,22.25,8683963
0268,20091117,1.96,1.97,1.91,1.95,5548000
0269,20091117,0.169,0.17,0.163,0.169,46904200
0270,20091117,4.39,4.42,4.35,4.37,3657091
0271,20091117,0.69,0.69,0.67,0.68,1890600
0272,20091117,4.92,4.97,4.86,4.92,11734831
0273,20091117,0.94,0.94,0.90,0.91,6945114
0274,20091117,0.325,0.36,0.32,0.355,38366000
0275,20091117,0.68,0.68,0.62,0.63,5293425
0276,20091117,4.34,4.81,4.29,4.78,119250352
0277,20091117,3.30,3.30,3.30,3.30,0
0278,20091117,2.40,2.40,2.40,2.40,60000
0279,20091117,0.66,0.66,0.62,0.63,4388320
0280,20091117,0.84,0.85,0.84,0.85,254000
0281,20091117,0.355,0.365,0.355,0.36,1682000
0282,20091117,1.02,1.02,1.00,1.02,5612000
0283,20091117,3.24,3.24,3.16,3.16,50800
0285,20091117,6.46,6.75,6.40,6.49,8576000
0286,20091117,0.365,0.385,0.36,0.365,11302060
0287,20091117,3.74,3.74,3.74,3.74,0
0288,20091117,0.66,0.69,0.66,0.67,410000
0289,20091117,10.50,10.52,10.50,10.52,10000
0290,20091117,0.39,0.40,0.385,0.40,290000
0291,20091117,25.70,25.70,25.15,25.30,4850694
0292,20091117,0.495,0.50,0.48,0.49,627161
0293,20091117,14.00,14.12,13.40,14.00,8662198
0294,20091117,1.58,1.58,1.57,1.57,86000
0295,20091117,0.049,0.049,0.046,0.049,79510000
0296,20091117,0.88,0.90,0.88,0.89,160000
0297,20091117,4.09,4.09,3.98,4.00,4781800
0298,20091117,0.47,0.47,0.45,0.455,3028000
0299,20091117,0.91,0.91,0.88,0.89,2738000
0300,20091117,7.55,7.60,6.90,7.38,1241524
0302,20091117,84.40,85.45,83.35,84.65,754695
0303,20091117,64.65,65.35,64.65,65.10,207270
0304,20091117,1.50,1.50,1.50,1.50,0
0305,20091117,1.12,1.25,1.12,1.22,1170000
0306,20091117,1.15,1.18,1.10,1.16,38000
0307,20091117,0.12,0.126,0.12,0.126,2740000
0308,20091117,1.96,1.98,1.92,1.95,57219120
0309,20091117,0.25,0.26,0.25,0.255,1562000
0310,20091117,1.47,1.50,1.35,1.35,747000
0311,20091117,0.79,0.79,0.78,0.78,671000
0313,20091117,0.41,0.41,0.40,0.405,14040000
0315,20091117,5.65,5.65,5.46,5.46,74500
0316,20091117,39.30,39.30,38.15,38.25,1153502
0317,20091117,14.74,14.74,14.28,14.38,1690000
0318,20091117,0.185,0.185,0.175,0.178,15465000
0319,20091117,1.94,1.95,1.90,1.92,994000
0320,20091117,0.70,0.70,0.70,0.70,0
0321,20091117,6.97,7.09,6.96,7.03,2000000
0322,20091117,18.30,18.30,18.08,18.20,4295000
0323,20091117,5.35,5.57,5.28,5.51,109378984
0326,20091117,0.172,0.173,0.165,0.169,23865540
0328,20091117,2.66,2.66,2.61,2.65,142000
0329,20091117,0.173,0.173,0.166,0.17,6066000
0330,20091117,53.00,53.10,52.70,52.90,5859630
0332,20091117,0.235,0.255,0.235,0.241,23332000
0333,20091117,0.54,0.54,0.52,0.52,894000
0334,20091117,0.315,0.315,0.30,0.305,3532000
0335,20091117,0.99,0.99,0.99,0.99,10000
0336,20091117,8.88,8.98,8.80,8.90,11348734
0337,20091117,5.01,5.10,4.94,5.06,405000
0338,20091117,3.29,3.31,3.23,3.28,19705448
0339,20091117,0.47,0.47,0.47,0.47,0
0340,20091117,0.30,0.30,0.29,0.295,27618000
0341,20091117,17.40,17.66,17.38,17.50,1138000
0342,20091117,1.16,1.16,1.14,1.16,3742000
0343,20091117,0.46,0.46,0.45,0.45,576000
0345,20091117,5.15,5.19,5.10,5.15,1013540
0346,20091117,0.75,0.75,0.72,0.74,19600000
0347,20091117,16.12,16.60,16.06,16.24,35877712
0348,20091117,0.365,0.375,0.365,0.375,7336000
0349,20091117,19.60,19.94,19.48,19.68,2078095
0350,20091117,2.20,2.52,2.19,2.50,13586000
0351,20091117,0.163,0.166,0.162,0.163,26680200
0352,20091117,0.465,0.465,0.465,0.465,0
0353,20091117,0.136,0.136,0.136,0.136,0
0355,20091117,0.47,0.47,0.46,0.46,6457200
0356,20091117,0.48,0.48,0.48,0.48,0
0357,20091117,8.00,8.02,7.58,7.81,611000
0358,20091117,20.30,21.35,20.05,20.25,46663536
0359,20091117,0.83,0.84,0.76,0.81,4856000
0360,20091117,1.83,1.84,1.82,1.84,212000
0361,20091117,0.375,0.38,0.37,0.38,298000
0362,20091117,0.215,0.218,0.206,0.208,62200000
0363,20091117,39.25,39.25,38.50,39.05,1428394
0364,20091117,0.39,0.39,0.38,0.385,3396000
0365,20091117,0.28,0.28,0.26,0.275,910000
0366,20091117,4.10,4.12,4.09,4.11,400000
0367,20091117,0.81,0.81,0.80,0.81,532000
0368,20091117,3.88,3.91,3.84,3.85,6199500
0369,20091117,2.52,2.56,2.52,2.56,398140
0370,20091117,0.33,0.33,0.30,0.31,10249000
0371,20091117,2.46,2.54,2.37,2.42,17333950
0372,20091117,0.54,0.57,0.52,0.53,2496620
0373,20091117,18.30,18.30,18.30,18.30,10000
0374,20091117,2.12,2.12,2.05,2.06,536000
0375,20091117,5.25,5.30,5.25,5.30,60000
0376,20091117,0.10,0.10,0.10,0.10,0
0377,20091117,0.76,0.76,0.76,0.76,16000
0378,20091117,1.71,1.71,1.61,1.65,360000
0379,20091117,0.33,0.345,0.33,0.335,3320000
0380,20091117,0.065,0.068,0.065,0.068,24220000
0381,20091117,0.41,0.44,0.39,0.42,85500000
0382,20091117,0.37,0.375,0.365,0.375,14608000
0383,20091117,1.32,1.32,1.26,1.26,47080
0384,20091117,3.53,3.53,3.43,3.45,7490000
0385,20091117,0.385,0.385,0.38,0.38,982880
0386,20091117,6.80,6.86,6.72,6.79,109207128
0387,20091117,0.62,0.64,0.58,0.59,240000
0388,20091117,143.00,143.50,142.00,142.40,4088336
0390,20091117,6.40,6.45,6.36,6.40,15950600
0391,20091117,0.74,0.81,0.73,0.78,18658150
0392,20091117,50.00,50.00,49.10,49.35,1548000
0393,20091117,2.61,2.67,2.60,2.67,1408000
0395,20091117,8.11,8.11,8.11,8.11,0
0396,20091117,1.19,1.20,1.19,1.20,22000
0397,20091117,0.45,0.465,0.44,0.45,43100872
0398,20091117,1.62,1.62,1.58,1.60,924800
0399,20091117,0.75,0.75,0.71,0.72,26698200
0402,20091117,0.51,0.51,0.46,0.48,21174000
0403,20091117,0.54,0.55,0.53,0.53,198000
0404,20091117,1.03,1.03,1.00,1.02,720000
0405,20091117,3.00,3.01,2.98,2.98,1066205
0406,20091117,1.30,1.34,1.27,1.30,606000
0408,20091117,5.65,5.65,5.57,5.58,114000
0409,20091117,0.475,0.475,0.475,0.475,0
0410,20091117,4.23,4.30,4.21,4.29,15344000
0411,20091117,4.83,4.83,4.83,4.78,4000
0412,20091117,0.485,0.495,0.465,0.465,21716700
0413,20091117,0.62,0.62,0.56,0.58,4464000
0416,20091117,3.36,3.36,3.36,3.36,0
0417,20091117,2.18,2.18,2.15,2.17,612240
0418,20091117,0.44,0.485,0.44,0.45,12492000
0419,20091117,0.054,0.054,0.052,0.053,17350000
0420,20091117,1.38,1.39,1.34,1.35,4656000
0422,20091117,1.52,1.52,1.34,1.38,8728000
0423,20091117,1.96,2.03,1.95,1.97,768000
0425,20091117,9.63,9.98,9.56,9.97,2329000
0426,20091117,0.30,0.30,0.30,0.30,142000
0428,20091117,4.46,4.48,4.46,4.48,42329
0430,20091117,0.115,0.143,0.115,0.129,5718000
0431,20091117,0.45,0.45,0.45,0.45,0
0432,20091117,2.14,2.14,2.10,2.13,971000
0433,20091117,0.48,0.48,0.46,0.47,9461250
0435,20091117,1.92,1.92,1.90,1.91,770000
0438,20091117,0.61,0.61,0.55,0.58,12786000
0439,20091117,0.025,0.025,0.025,0.025,0
0440,20091117,48.65,48.80,47.70,47.70,231600
0444,20091117,0.80,0.85,0.79,0.83,1656000
0448,20091117,0.49,0.49,0.48,0.49,82274
0449,20091117,4.10,4.18,4.00,4.09,1090000
0450,20091117,2.53,2.55,2.51,2.54,344000
0451,20091117,1.55,1.55,1.55,1.55,0
0455,20091117,0.78,0.78,0.75,0.75,4380000
0456,20091117,0.265,0.265,0.265,0.265,0
0457,20091117,0.73,0.73,0.73,0.73,0
0458,20091117,1.45,1.45,1.45,1.45,108000
0462,20091117,0.73,0.73,0.73,0.73,0
0464,20091117,0.57,0.58,0.53,0.54,4756000
0467,20091117,0.41,0.44,0.41,0.42,3972000
0469,20091117,0.205,0.205,0.205,0.204,200000
0471,20091117,0.145,0.155,0.145,0.15,10340000
0472,20091117,0.56,0.56,0.55,0.55,4715000
0474,20091117,1.18,1.21,1.14,1.14,21157328
0475,20091117,0.54,0.55,0.52,0.54,358000
0476,20091117,0.465,0.465,0.445,0.445,1680750
0477,20091117,1.27,1.30,1.23,1.24,1092000
0479,20091117,0.025,0.025,0.025,0.025,0
0480,20091117,3.35,3.43,3.35,3.42,1063352
0482,20091117,1.78,1.88,1.78,1.85,732000
0483,20091117,1.61,1.70,1.57,1.66,1552000
0485,20091117,0.315,0.315,0.305,0.305,2255000
0487,20091117,0.365,0.365,0.35,0.35,980000
0488,20091117,0.137,0.137,0.134,0.134,26158000
0489,20091117,12.20,12.48,12.04,12.34,18028400
0491,20091117,0.047,0.049,0.046,0.049,9336250
0493,20091117,2.87,2.91,2.76,2.79,123693680
0494,20091117,34.75,34.95,34.35,34.40,4066282
0495,20091117,0.225,0.225,0.225,0.225,0
0496,20091117,1.92,1.95,1.92,1.92,274000
0497,20091117,0.238,0.241,0.222,0.224,393314496
0498,20091117,0.39,0.39,0.38,0.38,13783551
0499,20091117,1.17,1.17,1.06,1.06,45300
0500,20091117,0.53,0.53,0.51,0.52,4341000
0501,20091117,0.00,0.00,0.00,0.00,0
0502,20091117,0.58,0.58,0.58,0.58,0
0504,20091117,0.06,0.06,0.06,0.059,400000
0505,20091117,1.29,1.30,1.18,1.21,2011000
0506,20091117,6.20,6.20,6.01,6.10,1562800
0508,20091117,1.65,1.65,1.65,1.65,120000
0509,20091117,0.28,0.285,0.275,0.275,2320000
0511,20091117,35.40,35.95,35.10,35.25,359950
0512,20091117,0.70,0.71,0.70,0.71,280000
0513,20091117,2.14,2.20,2.10,2.11,1614000
0515,20091117,1.34,1.36,1.31,1.35,3434000
0516,20091117,0.188,0.188,0.188,0.188,202600
0517,20091117,3.44,3.45,3.41,3.44,3790000
0518,20091117,1.52,1.55,1.50,1.50,1150000
0519,20091117,0.33,0.33,0.315,0.315,915000
0521,20091117,0.59,0.60,0.58,0.60,4356000
0522,20091117,66.00,72.00,66.00,69.75,1110306
0524,20091117,0.48,0.485,0.47,0.485,760850
0525,20091117,3.34,3.35,3.30,3.31,7572992
0526,20091117,0.30,0.33,0.29,0.33,2848000
0527,20091117,0.56,0.56,0.55,0.55,400000
0528,20091117,0.36,0.36,0.36,0.36,0
0528,20091117,0.36,0.36,0.36,0.36,0
0529,20091117,1.20,1.20,1.20,1.20,92000
0530,20091117,1.08,1.08,1.06,1.06,613025
0531,20091117,1.36,1.36,1.35,1.35,150000
0532,20091117,0.71,0.71,0.69,0.70,230000
0533,20091117,2.08,2.10,2.04,2.07,422000
0535,20091117,0.162,0.165,0.156,0.16,5032000
0536,20091117,0.89,0.90,0.89,0.90,936000
0538,20091117,7.76,7.76,7.10,7.31,1301753
0539,20091117,1.13,1.14,1.13,1.13,658000
0542,20091117,0.088,0.094,0.088,0.088,1410000
0543,20091117,1.79,1.80,1.78,1.80,2084000
0544,20091117,0.037,0.038,0.036,0.038,25850000
0546,20091117,3.89,3.89,3.73,3.77,4150000
0547,20091117,0.28,0.285,0.275,0.275,14070000
0548,20091117,3.70,3.71,3.68,3.69,1704000
0549,20091117,0.70,0.71,0.70,0.71,318000
0550,20091117,0.92,0.92,0.92,0.92,18000
0551,20091117,24.35,24.35,23.40,23.60,3805398
0552,20091117,4.15,4.15,4.10,4.13,7827000
0553,20091117,2.10,2.15,2.10,2.12,1386000
0554,20091117,0.385,0.39,0.385,0.39,1072000
0555,20091117,0.69,0.73,0.68,0.73,42139000
0556,20091117,1.24,1.25,1.20,1.23,96000
0557,20091117,0.75,0.75,0.75,0.75,0
0558,20091117,1.01,1.22,0.95,1.14,4760000
0559,20091117,0.31,0.31,0.295,0.30,6982000
0560,20091117,1.36,1.36,1.33,1.33,418000
0563,20091117,4.95,4.95,4.95,4.95,0
0565,20091117,0.265,0.275,0.26,0.265,4415000
0566,20091117,4.02,4.02,4.02,4.02,0
0567,20091117,0.55,0.61,0.55,0.57,6508000
0568,20091117,1.14,1.14,1.09,1.11,4952000
0568,20091117,1.14,1.14,1.09,1.11,4952000
0569,20091117,5.00,5.00,4.78,4.78,1044000
0570,20091117,0.76,0.77,0.75,0.76,1400000
0571,20091117,1.10,1.10,1.09,1.10,350000
0572,20091117,0.29,0.29,0.29,0.29,0
0573,20091117,2.91,2.94,2.85,2.94,281000
0575,20091117,0.23,0.23,0.224,0.225,18102000
0576,20091117,7.30,7.48,7.29,7.34,13001281
0577,20091117,0.65,0.65,0.62,0.64,206000
0578,20091117,0.51,0.55,0.51,0.52,18624000
0581,20091117,2.46,2.51,2.34,2.45,904000
0582,20091117,2.72,2.72,2.62,2.62,50000
0583,20091117,1.44,1.48,1.42,1.43,289197
0585,20091117,0.182,0.184,0.177,0.181,73292000
0586,20091117,0.00,0.00,0.00,0.00,0
0587,20091117,1.40,1.40,1.33,1.38,2334000
0588,20091117,3.00,3.03,2.97,2.99,3716760
0589,20091117,20.70,20.85,20.65,20.80,1450300
0590,20091117,4.66,4.76,4.66,4.73,364000
0591,20091117,4.90,4.95,4.38,4.46,15772000
0592,20091117,0.435,0.445,0.425,0.425,4142000
0593,20091117,3.95,3.95,3.95,3.95,0
0595,20091117,0.90,1.13,0.89,1.03,36316000
0597,20091117,0.244,0.245,0.238,0.241,29935400
0598,20091117,2.09,2.09,2.06,2.09,2439000
0599,20091117,0.88,0.88,0.86,0.87,187550
0600,20091117,0.225,0.23,0.225,0.229,178000
0601,20091117,0.265,0.265,0.265,0.265,100000
0602,20091117,0.385,0.40,0.385,0.40,165000
0603,20091117,0.83,0.84,0.79,0.82,30475000
0604,20091117,3.40,3.43,3.36,3.39,13534000
0605,20091117,0.36,0.36,0.35,0.36,1156000
0606,20091117,8.30,8.60,8.14,8.60,18166244
0607,20091117,0.48,0.48,0.48,0.48,0
0608,20091117,1.86,1.86,1.86,1.87,31000
0609,20091117,0.60,0.60,0.60,0.60,100000
0610,20091117,1.81,1.81,1.81,1.81,0
0611,20091117,1.16,1.18,1.15,1.16,2950000
0612,20091117,0.14,0.14,0.121,0.13,5668000
0613,20091117,0.107,0.107,0.103,0.106,18124000
0616,20091117,0.375,0.375,0.375,0.375,0
0617,20091117,2.34,2.38,2.34,2.37,902031
0618,20091117,0.435,0.47,0.435,0.445,3606000
0619,20091117,0.105,0.105,0.097,0.098,5400000
0620,20091117,0.047,0.047,0.044,0.044,19120000
0621,20091117,2.15,2.15,1.99,2.02,1161000
0622,20091117,0.135,0.135,0.129,0.131,19911000
0623,20091117,2.06,2.06,1.97,1.98,1844000
0625,20091117,3.00,3.10,3.00,3.02,3937000
0626,20091117,4.25,4.28,4.20,4.25,569000
0627,20091117,0.014,0.014,0.014,0.014,0
0628,20091117,0.28,0.28,0.28,0.28,0
0629,20091117,1.42,1.42,1.39,1.42,1406000
0630,20091117,0.86,0.87,0.83,0.86,10752000
0632,20091117,0.56,0.57,0.56,0.57,85000
0633,20091117,1.67,1.67,1.64,1.66,1974000
0635,20091117,2.86,2.87,2.84,2.87,165000
0636,20091117,4.22,4.40,4.12,4.32,23766000
0637,20091117,0.96,0.99,0.91,0.93,948000
0638,20091117,1.56,1.56,1.56,1.57,30000
0639,20091117,7.16,7.18,6.96,6.98,34801476
0641,20091117,2.15,2.15,2.12,2.14,372000
0643,20091117,0.385,0.385,0.385,0.385,0
0645,20091117,1.17,1.17,1.10,1.16,256400
0646,20091117,0.175,0.175,0.175,0.175,0
0647,20091117,0.175,0.196,0.175,0.191,3804000
0648,20091117,0.072,0.074,0.071,0.071,159576000
0650,20091117,1.02,1.04,1.02,1.04,260000
0651,20091117,0.38,0.38,0.29,0.305,66914800
0653,20091117,5.83,6.05,5.83,6.04,299000
0655,20091117,0.79,0.79,0.78,0.79,658899
0656,20091117,5.83,5.87,5.64,5.69,9980500
0657,20091117,0.187,0.187,0.18,0.186,1590000
0658,20091117,18.00,18.00,17.12,17.26,7074088
0659,20091117,15.46,15.60,15.40,15.52,1235426
0660,20091117,0.175,0.175,0.168,0.172,2090000
0661,20091117,0.81,0.81,0.78,0.79,14168000
0662,20091117,2.80,2.83,2.78,2.83,244000
0663,20091117,0.175,0.198,0.173,0.186,115430240
0665,20091117,4.85,4.85,4.85,4.85,0
0666,20091117,0.198,0.198,0.198,0.198,20000
0667,20091117,2.03,2.09,2.01,2.05,4194000
0668,20091117,2.05,2.22,2.05,2.20,168000
0669,20091117,6.80,6.80,6.60,6.63,1361500
0670,20091117,3.10,3.12,2.86,2.98,52283104
0672,20091117,2.92,2.94,2.88,2.89,677000
0673,20091117,0.495,0.495,0.495,0.495,36000
0674,20091117,0.248,0.248,0.229,0.234,21692000
0675,20091117,0.31,0.31,0.31,0.31,4000
0676,20091117,1.37,1.37,1.37,1.37,80000
0677,20091117,0.45,0.475,0.445,0.46,10607791
0678,20091117,1.72,1.79,1.72,1.77,229000
0679,20091117,0.41,0.41,0.40,0.40,580000
0680,20091117,0.113,0.115,0.113,0.114,23250000
0681,20091117,0.32,0.32,0.31,0.315,6012000
0682,20091117,6.90,7.08,6.82,6.86,27408266
0683,20091117,43.10,43.10,42.05,42.65,1454500
0684,20091117,1.70,1.72,1.68,1.68,126000
0685,20091117,1.11,1.11,1.11,1.11,0
0686,20091117,0.66,0.66,0.64,0.65,398000
0687,20091117,1.70,1.74,1.64,1.73,1664020
0688,20091117,17.40,17.54,17.20,17.46,15256286
0689,20091117,0.255,0.26,0.25,0.255,13901400
0690,20091117,0.55,0.59,0.55,0.58,31951400
0691,20091117,5.56,5.65,5.22,5.31,18547000
0692,20091117,0.21,0.21,0.21,0.21,0
0693,20091117,1.41,1.41,1.41,1.41,60000
0694,20091117,5.81,5.85,5.62,5.64,9031403
0696,20091117,6.60,6.78,6.45,6.50,345000
0697,20091117,1.58,1.61,1.55,1.58,209292432
0698,20091117,0.30,0.30,0.285,0.29,7980000
0700,20091117,147.50,149.80,145.00,148.80,3446755
0701,20091117,0.198,0.198,0.185,0.19,270000
0702,20091117,0.233,0.235,0.228,0.23,4500000
0703,20091117,0.485,0.495,0.485,0.49,4428000
0704,20091117,0.57,0.57,0.55,0.55,15082000
0705,20091117,0.47,0.50,0.455,0.50,1372000
0706,20091117,0.38,0.38,0.355,0.36,1850000
0707,20091117,0.37,0.375,0.37,0.375,1842000
0708,20091117,0.30,0.305,0.30,0.30,795000
0709,20091117,2.16,2.22,2.15,2.20,3286000
0710,20091117,2.52,2.52,2.50,2.50,664327
0711,20091117,0.53,0.54,0.52,0.53,986000
0712,20091117,2.17,2.25,2.08,2.18,20440000
0713,20091117,0.224,0.224,0.224,0.224,2000
0715,20091117,0.60,0.59,0.58,0.59,1106000
0716,20091117,1.55,1.55,1.51,1.52,6759751
0717,20091117,0.485,0.49,0.455,0.465,7905200
0718,20091117,0.37,0.38,0.36,0.38,1330000
0719,20091117,2.78,2.88,2.76,2.87,1504000
0720,20091117,0.81,0.82,0.80,0.82,2226000
0721,20091117,0.136,0.14,0.136,0.14,4060000
0722,20091117,2.18,2.18,2.18,2.18,0
0723,20091117,0.093,0.093,0.088,0.093,261922000
0724,20091117,0.70,0.72,0.66,0.71,272371008
0725,20091117,0.65,0.68,0.65,0.68,6000
0726,20091117,0.41,0.415,0.41,0.415,140000
0727,20091117,0.415,0.415,0.40,0.405,460000
0728,20091117,3.60,3.60,3.56,3.59,72642720
0729,20091117,0.118,0.118,0.113,0.113,1720000
0730,20091117,0.48,0.48,0.465,0.465,1668000
0731,20091117,0.86,0.86,0.82,0.83,710000
0732,20091117,7.41,7.50,7.41,7.48,34000
0733,20091117,2.09,2.19,2.08,2.14,1292000
0735,20091117,0.64,0.65,0.61,0.63,88914000
0736,20091117,0.118,0.125,0.112,0.117,45790000
0737,20091117,4.63,4.63,4.59,4.59,976250
0738,20091117,1.48,1.52,1.46,1.51,3760000
0739,20091117,2.39,2.45,2.30,2.35,6206000
0743,20091117,4.86,4.88,4.77,4.80,2918500
0745,20091117,0.165,0.176,0.163,0.168,822000
0746,20091117,4.14,4.24,4.06,4.15,4732000
0747,20091117,0.60,0.60,0.60,0.60,0
0749,20091117,0.24,0.25,0.24,0.245,208000
0750,20091117,3.97,3.98,3.72,3.79,7170000
0751,20091117,5.96,5.96,5.72,5.80,7275704
0752,20091117,1.55,1.60,1.54,1.57,913896
0753,20091117,5.61,5.69,5.49,5.63,49821860
0754,20091117,13.00,13.08,12.76,13.04,10309305
0755,20091117,0.40,0.40,0.385,0.39,6080000
0756,20091117,1.62,1.66,1.58,1.64,572000
0757,20091117,2.33,2.35,2.20,2.25,13903000
0758,20091117,0.285,0.30,0.28,0.295,424000
0759,20091117,0.18,0.18,0.18,0.18,20000
0760,20091117,0.52,0.54,0.51,0.51,4042840
0761,20091117,0.23,0.235,0.214,0.231,51352000
0762,20091117,10.78,10.80,10.48,10.50,37817172
0763,20091117,45.75,46.60,45.50,46.45,3042722
0764,20091117,0.60,0.63,0.60,0.63,150010
0765,20091117,0.75,0.76,0.75,0.76,150000
0766,20091117,0.237,0.237,0.229,0.235,2640000
0767,20091117,0.15,0.155,0.15,0.153,220000
0768,20091117,0.088,0.088,0.088,0.088,0
0769,20091117,1.82,1.82,1.74,1.76,17682000
0770,20091117,1.60,1.60,1.60,1.60,0
0771,20091117,1.66,1.66,1.61,1.64,554000
0773,20091117,8.80,9.78,6.17,8.57,260795888
0789,20091117,1.00,1.06,1.00,1.05,28915000
0794,20091117,1.23,1.25,1.21,1.23,1156000
0800,20091117,3.71,3.74,3.57,3.63,1834000
0802,20091117,10.50,10.54,10.28,10.28,272048
0806,20091117,4.15,4.18,4.00,4.05,1771400
0808,20091117,1.33,1.34,1.31,1.31,1879000
0809,20091117,1.86,1.87,1.77,1.79,10372000
0810,20091117,0.215,0.215,0.212,0.213,4600000
0811,20091117,3.35,3.35,3.26,3.27,986000
0812,20091117,0.23,0.234,0.229,0.229,150000
0813,20091117,14.90,14.98,14.60,14.80,11979400
0814,20091117,5.90,5.95,5.75,5.90,501000
0817,20091117,2.49,2.53,2.40,2.46,34108000
0818,20091117,3.29,3.30,3.16,3.18,6483000
0819,20091117,4.25,4.27,4.05,4.09,18584000
0820,20091117,8.22,8.30,8.20,8.29,452500
0822,20091117,0.465,0.475,0.465,0.475,1628000
0823,20091117,17.42,17.42,16.98,17.00,12826621
0825,20091117,7.80,8.29,7.75,7.80,4218721
0826,20091117,2.70,2.78,2.70,2.76,564000
0828,20091117,2.38,2.45,2.38,2.45,2042000
0829,20091117,4.90,4.97,4.77,4.93,3966000
0832,20091117,2.21,2.22,2.20,2.20,1227000
0833,20091117,0.61,0.61,0.60,0.60,391000
0834,20091117,1.19,1.19,1.19,1.19,12000
0835,20091117,0.37,0.385,0.37,0.38,8860000
0836,20091117,16.04,16.24,15.96,16.00,15288405
0838,20091117,1.16,1.19,1.11,1.19,2090000
0840,20091117,0.95,0.95,0.90,0.91,1244000
0841,20091117,2.58,2.60,2.50,2.53,2268000
0845,20091117,3.83,3.85,3.75,3.79,17364000
0846,20091117,2.10,2.10,2.05,2.08,4742000
0848,20091117,2.45,2.61,2.37,2.53,13298000
0850,20091117,0.42,0.425,0.415,0.42,35980000
0851,20091117,1.67,1.69,1.67,1.69,330000
0852,20091117,1.83,1.86,1.82,1.84,1936000
0855,20091117,2.65,2.65,2.54,2.58,4764000
0856,20091117,1.86,1.88,1.81,1.84,5916000
0857,20091117,10.02,10.12,9.91,10.12,49997512
0858,20091117,1.97,1.97,1.97,1.97,0
0859,20091117,0.415,0.415,0.415,0.415,0
0860,20091117,0.84,0.84,0.83,0.84,1800000
0861,20091117,9.98,10.52,9.98,10.22,3515894
0862,20091117,6.20,6.30,6.20,6.30,182000
0866,20091117,2.05,2.05,1.99,2.00,3580000
0868,20091117,6.07,6.07,5.90,5.93,17006000
0869,20091117,1.05,1.07,1.01,1.01,2050600
0870,20091117,0.65,0.65,0.65,0.65,0
0874,20091117,4.42,4.92,4.35,4.91,9877000
0875,20091117,0.043,0.043,0.043,0.043,0
0876,20091117,0.62,0.71,0.61,0.61,1102000
0878,20091117,5.05,5.05,4.99,5.03,172000
0880,20091117,4.21,4.23,4.14,4.15,5606874
0882,20091117,5.29,5.37,5.27,5.32,3302000
0883,20091117,12.80,12.88,12.72,12.86,43089296
0885,20091117,0.112,0.113,0.102,0.106,114957504
0886,20091117,2.30,2.30,2.20,2.24,3621000
0887,20091117,0.365,0.37,0.35,0.36,14430000
0888,20091117,0.71,0.72,0.71,0.72,82000
0889,20091117,1.11,1.11,1.11,1.11,114000
0891,20091117,2.45,2.47,2.34,2.37,15960000
0893,20091117,4.90,4.97,4.71,4.77,10865000
0894,20091117,2.42,2.42,2.26,2.30,1050000
0896,20091117,0.85,0.87,0.84,0.85,904000
0897,20091117,0.112,0.126,0.109,0.118,297024000
0898,20091117,0.18,0.235,0.18,0.203,576000
0899,20091117,0.30,0.30,0.29,0.29,12950000
0900,20091117,6.40,6.40,6.40,6.40,0
0901,20091117,0.082,0.082,0.077,0.077,4595000
0902,20091117,5.13,5.19,5.10,5.14,22818326
0903,20091117,4.99,5.13,4.59,5.06,24872164
0904,20091117,7.80,7.88,7.70,7.71,2301400
0905,20091117,0.104,0.104,0.104,0.104,240000
0906,20091117,6.10,6.42,5.81,6.32,50121000
0907,20091117,0.75,0.75,0.75,0.76,300000
0908,20091117,0.88,0.89,0.85,0.85,4660000
0909,20091117,0.86,0.90,0.83,0.86,16090000
0910,20091117,0.375,0.375,0.355,0.365,152306000
0912,20091117,0.80,0.81,0.80,0.81,252000
0913,20091117,0.43,0.43,0.415,0.42,449200
0914,20091117,53.00,53.00,50.30,51.20,7229988
0915,20091117,0.56,0.57,0.55,0.55,106000
0917,20091117,3.10,3.10,3.02,3.06,7124800
0918,20091117,0.242,0.265,0.242,0.26,1652000
0919,20091117,1.00,1.03,0.97,0.97,600000
0921,20091117,3.56,3.56,3.37,3.47,5090000
0922,20091117,0.52,0.53,0.51,0.53,20280000
0925,20091117,0.83,0.84,0.83,0.84,5874000
0927,20091117,1.57,1.59,1.57,1.59,132000
0928,20091117,0.40,0.40,0.40,0.40,0
0929,20091117,0.50,0.50,0.49,0.495,1800000
0931,20091117,0.445,0.445,0.445,0.445,0
0933,20091117,7.78,7.90,7.68,7.80,3321000
0934,20091117,2.51,2.54,2.51,2.52,148000
0938,20091117,0.52,0.52,0.52,0.52,0
0939,20091117,7.46,7.46,7.30,7.39,173753920
0941,20091117,74.65,74.85,74.10,74.30,19936000
0943,20091117,0.101,0.105,0.10,0.104,52812000
0945,20091117,150.00,150.00,148.00,148.20,270637
0952,20091117,0.38,0.47,0.38,0.43,7046760
0959,20091117,0.22,0.221,0.218,0.218,13411000
0963,20091117,1.81,1.81,1.81,1.81,0
0966,20091117,27.50,28.15,27.25,27.85,5977563
0968,20091117,4.47,4.50,4.28,4.28,1277500
0969,20091117,0.84,0.85,0.83,0.85,4610000
0970,20091117,0.58,0.63,0.57,0.61,36120000
0978,20091117,0.135,0.136,0.131,0.131,3540000
0979,20091117,0.62,0.62,0.61,0.61,252000
0980,20091117,17.88,18.40,17.88,17.98,214000
0981,20091117,0.495,0.54,0.495,0.50,582356992
0982,20091117,7.43,7.45,7.38,7.43,162000
0983,20091117,12.80,12.96,12.64,12.80,1208100
0984,20091117,13.50,13.60,13.50,13.60,14000
0985,20091117,0.28,0.28,0.265,0.27,13236268
0986,20091117,0.95,0.98,0.80,0.82,3486000
0987,20091117,0.84,0.88,0.77,0.78,5168000
0988,20091117,1.20,1.20,1.20,1.20,0
0989,20091117,0.186,0.186,0.175,0.176,595000
0990,20091117,3.38,3.38,3.20,3.23,3193515
0991,20091117,3.80,3.82,3.75,3.78,29905142
0992,20091117,4.70,4.85,4.61,4.69,49608740
0993,20091117,0.38,0.475,0.38,0.45,48562000
0995,20091117,4.84,4.84,4.77,4.80,1183000
0996,20091117,2.60,2.60,2.47,2.52,2902000
0997,20091117,1.30,1.30,1.30,1.30,0
0998,20091117,6.83,6.98,6.78,6.97,87783376
0999,20091117,0.84,0.88,0.83,0.88,7868000
1000,20091117,4.90,4.90,4.83,4.85,163000
1001,20091117,0.86,0.88,0.81,0.87,1508000
1003,20091117,0.168,0.17,0.153,0.164,13610120
1004,20091117,1.85,1.98,1.85,1.95,674000
1005,20091117,1.28,1.30,1.23,1.23,210000
1008,20091117,4.70,4.75,4.70,4.75,46000
1010,20091117,0.30,0.45,0.30,0.45,286000
1013,20091117,0.094,0.095,0.09,0.095,2098000
1031,20091117,0.35,0.36,0.34,0.345,12929665
1033,20091117,2.10,2.22,2.08,2.17,23162000
1036,20091117,9.50,9.50,9.20,9.20,24000
1037,20091117,0.52,0.52,0.50,0.50,320000
1038,20091117,29.45,29.45,28.55,28.70,1805000
1041,20091117,0.043,0.044,0.041,0.042,148006000
1043,20091117,13.10,13.70,12.98,13.14,1332500
1044,20091117,54.95,55.85,54.25,55.70,2697400
1045,20091117,2.33,2.37,2.28,2.37,292500
1046,20091117,0.09,0.091,0.087,0.091,2455000
1047,20091117,0.45,0.45,0.45,0.45,0
1049,20091117,1.69,1.70,1.65,1.68,286840
1050,20091117,0.58,0.63,0.58,0.60,218000
1051,20091117,0.54,0.56,0.52,0.55,254074496
1052,20091117,3.30,3.32,3.20,3.27,7469000
1053,20091117,3.13,3.22,3.08,3.21,13052900
1055,20091117,2.86,2.88,2.69,2.78,49577000
1058,20091117,0.37,0.37,0.37,0.37,58000
1059,20091117,0.214,0.218,0.211,0.212,4630511
1060,20091117,0.42,0.425,0.405,0.405,3438000
1062,20091117,0.265,0.29,0.265,0.27,340000
1063,20091117,0.22,0.22,0.207,0.208,8860000
1064,20091117,0.69,0.70,0.69,0.68,102000
1065,20091117,2.54,2.55,2.45,2.50,4114000
1068,20091117,18.30,18.54,18.16,18.50,7308413
1070,20091117,7.32,7.45,6.87,7.19,3664330
1071,20091117,2.36,2.39,2.34,2.38,14930000
1072,20091117,43.50,44.40,43.35,44.30,823197
1073,20091117,0.78,0.79,0.75,0.75,228000
1076,20091117,0.295,0.295,0.295,0.295,0
1083,20091117,3.15,3.17,3.11,3.14,1249000
1088,20091117,40.00,40.10,39.15,39.45,17978548
1093,20091117,4.41,4.64,4.35,4.60,15698000
1094,20091117,0.70,0.71,0.69,0.70,19240000
1097,20091117,1.25,1.43,1.16,1.20,16260181
1098,20091117,6.72,6.72,6.60,6.65,407000
1099,20091117,25.95,25.95,24.90,25.20,16391400
1100,20091117,0.93,0.93,0.93,0.93,0
1104,20091117,0.59,0.60,0.57,0.57,3880000
1105,20091117,0.53,0.54,0.52,0.54,354000
1108,20091117,1.79,1.94,1.76,1.93,4908000
1109,20091117,18.86,18.92,18.40,18.64,9222250
1111,20091117,15.60,15.70,15.36,15.50,263000
1114,20091117,2.32,2.50,2.22,2.43,89870096
1116,20091117,0.70,0.70,0.70,0.70,36000
1118,20091117,0.34,0.375,0.34,0.365,1480000
1120,20091117,3.18,3.18,3.18,3.18,0
1122,20091117,2.18,2.25,2.06,2.18,55630704
1123,20091117,0.495,0.495,0.495,0.495,0
1124,20091117,0.65,0.65,0.62,0.64,10188000
1125,20091117,0.265,0.265,0.26,0.26,5448000
1126,20091117,0.52,0.58,0.51,0.52,2118000
1128,20091117,10.32,10.42,10.00,10.08,5647864
1129,20091117,0.28,0.29,0.275,0.28,74584000
1130,20091117,0.129,0.13,0.12,0.125,38080000
1131,20091117,0.89,0.91,0.85,0.90,10245000
1132,20091117,6.70,6.70,6.70,6.70,0
1133,20091117,7.50,7.58,7.44,7.54,5119900
1135,20091117,11.72,11.78,11.72,11.76,6500
1136,20091117,3.26,3.43,3.24,3.36,1920000
1137,20091117,3.20,3.20,3.16,3.19,1549404
1138,20091117,11.98,11.98,11.62,11.74,7816766
1139,20091117,0.149,0.149,0.149,0.149,0
1140,20091117,1.28,1.28,1.25,1.25,384000
1141,20091117,0.425,0.53,0.42,0.52,268780288
1142,20091117,0.053,0.053,0.05,0.051,182900000
1149,20091117,0.68,0.68,0.63,0.64,524000
1155,20091117,2.22,2.22,2.18,2.20,1305000
1159,20091117,0.225,0.225,0.22,0.225,2384000
1160,20091117,0.40,0.40,0.40,0.40,0
1161,20091117,2.14,2.15,2.03,2.08,1175000
1163,20091117,0.77,0.81,0.74,0.76,33700000
1164,20091117,0.218,0.22,0.205,0.206,2220000
1166,20091117,0.14,0.14,0.14,0.14,0
1168,20091117,1.48,1.49,1.46,1.46,20107000
1169,20091117,3.49,3.52,3.44,3.46,5631048
1170,20091117,0.93,0.95,0.88,0.90,2090000
1171,20091117,14.90,15.50,14.82,15.32,33283832
1172,20091117,0.24,0.24,0.238,0.239,1330000
1173,20091117,0.148,0.15,0.146,0.146,960000
1174,20091117,1.60,1.61,1.55,1.58,7349264
1175,20091117,7.60,7.60,7.60,7.60,0
1176,20091117,2.53,2.57,2.50,2.55,5264400
1177,20091117,3.14,3.15,3.03,3.06,6476300
1179,20091117,0.00,0.00,0.00,0.00,0
1180,20091117,0.242,0.242,0.239,0.239,203200
1182,20091117,0.116,0.117,0.104,0.105,33200000
1184,20091117,1.10,1.10,1.10,1.10,0
1185,20091117,1.17,1.21,1.12,1.14,51073688
1186,20091117,10.92,10.92,10.64,10.74,28431660
1187,20091117,1.77,1.77,1.73,1.70,64000
1188,20091117,0.28,0.295,0.275,0.295,37014000
1189,20091117,0.048,0.048,0.041,0.044,345264992
1191,20091117,0.18,0.181,0.175,0.181,11928000
1192,20091117,0.235,0.247,0.235,0.241,19860000
1193,20091117,7.50,7.50,7.50,7.50,0
1194,20091117,0.76,0.78,0.74,0.75,10180000
1195,20091117,0.37,0.37,0.37,0.37,0
1196,20091117,0.355,0.355,0.355,0.355,100000
1198,20091117,1.19,1.26,1.19,1.25,72000
1199,20091117,11.50,11.74,11.34,11.58,4329836
1200,20091117,6.41,6.48,6.34,6.38,1750000
1201,20091117,2.85,2.85,2.70,2.80,2378000
1202,20091117,1.82,1.95,1.81,1.92,3458000
1203,20091117,1.39,1.39,1.34,1.38,1242000
1205,20091117,2.45,2.49,2.43,2.48,44223776
1207,20091117,0.97,0.97,0.93,0.94,16250000
1208,20091117,2.30,2.36,2.25,2.32,6404000
1211,20091117,71.90,72.00,68.30,68.80,11909716
1212,20091117,14.18,14.52,13.86,13.96,1673000
1213,20091117,0.46,0.46,0.46,0.46,0
1215,20091117,0.385,0.385,0.355,0.37,59800000
1217,20091117,0.077,0.077,0.072,0.072,9504000
1218,20091117,0.207,0.207,0.207,0.207,0
1220,20091117,1.01,1.01,1.01,1.01,0
1221,20091117,2.25,2.36,2.25,2.36,22091
1222,20091117,0.255,0.265,0.228,0.231,142845824
1223,20091117,0.46,0.47,0.44,0.44,4652000
1224,20091117,4.12,4.12,4.02,4.07,15641000
1225,20091117,1.04,1.05,1.02,1.03,1630000
1226,20091117,0.36,0.36,0.36,0.36,0
1227,20091117,0.085,0.09,0.079,0.083,19804000
1228,20091117,0.265,0.265,0.255,0.265,5729000
1229,20091117,1.63,1.66,1.58,1.60,844000
1234,20091117,3.93,4.04,3.87,3.90,5757000
1238,20091117,2.78,2.78,2.70,2.73,12744000
1313,20091117,3.96,3.96,3.87,3.88,15248900
1318,20091117,1.72,1.73,1.65,1.68,6238000
1333,20091117,7.56,7.60,7.34,7.52,15329400
1338,20091117,3.46,3.46,3.40,3.45,1734000
1361,20091117,4.60,4.60,4.43,4.53,8007000
1368,20091117,4.15,4.15,3.99,4.13,11309000
1382,20091117,3.89,3.89,3.81,3.83,182000
1383,20091117,1.01,1.06,0.99,1.04,760000
1386,20091117,0.94,0.97,0.94,0.96,422000
1387,20091117,1.62,1.68,1.60,1.65,111903792
1388,20091117,3.83,3.83,3.80,3.83,141000
1389,20091117,2.45,2.45,2.45,2.45,0
1393,20091117,8.91,9.10,8.75,8.79,15763745
1398,20091117,6.97,6.98,6.87,6.90,215409520
1399,20091117,0.95,0.95,0.92,0.93,1450000
1618,20091117,5.21,5.22,5.15,5.20,25087000
1628,20091117,2.49,2.50,2.47,2.48,990000
1668,20091117,1.43,1.45,1.39,1.40,13584000
1688,20091117,19.48,19.48,19.08,19.42,7573980
1717,20091117,6.28,6.29,6.13,6.21,14788863
1766,20091117,4.82,5.02,4.74,4.98,40254000
1800,20091117,8.24,8.33,8.21,8.26,36199988
1808,20091117,0.35,0.35,0.325,0.34,904000
1812,20091117,6.26,6.39,6.07,6.35,2035000
1813,20091117,6.09,6.13,5.82,5.96,12910500
1818,20091117,14.80,14.80,14.24,14.28,6455803
1828,20091117,3.83,3.88,3.71,3.74,1435751
1832,20091117,5.38,5.38,5.37,5.38,1131000
1833,20091117,5.45,5.57,5.45,5.49,1545000
1836,20091117,14.70,14.80,14.50,14.58,135000
1838,20091117,2.53,2.58,2.48,2.52,3774000
1862,20091117,57.50,57.80,56.60,57.00,10012
1868,20091117,5.38,5.43,5.23,5.38,3946000
1880,20091117,9.28,9.28,8.72,9.13,22190672
1881,20091117,1.54,1.54,1.52,1.52,915000
1882,20091117,3.54,3.54,3.42,3.48,968880
1883,20091117,2.72,2.73,2.65,2.73,1027201
1886,20091117,5.08,5.08,5.00,5.04,2733000
1888,20091117,5.18,5.18,5.03,5.04,1481000
1889,20091117,0.80,0.81,0.77,0.79,4150000
1893,20091117,6.08,6.14,5.95,5.96,11921000
1898,20091117,13.62,13.96,13.54,13.86,76960184
1899,20091117,3.83,3.83,3.74,3.74,1393000
1919,20091117,11.00,11.08,10.82,10.92,40984688
1968,20091117,3.85,3.97,3.80,3.96,24764000
1991,20091117,0.83,0.85,0.82,0.84,274000
1997,20091117,2.66,2.83,2.66,2.75,6092000
2000,20091117,1.14,1.21,1.13,1.16,11814000
2002,20091117,2.44,2.44,2.31,2.38,4656000
2005,20091117,1.42,1.51,1.39,1.49,17740000
2006,20091117,2.54,2.55,2.49,2.53,5004000
2007,20091117,3.07,3.07,3.00,3.05,11145748
2009,20091117,8.15,8.20,8.07,8.12,14046100
2018,20091117,11.20,11.20,10.84,10.88,3292000
2020,20091117,11.30,11.30,10.80,11.00,19774476
2028,20091117,0.62,0.62,0.62,0.62,0
2038,20091117,6.85,7.08,6.80,7.07,16466219
2088,20091117,1.88,1.93,1.87,1.87,4584050
2168,20091117,8.20,8.20,7.78,7.85,8147000
2288,20091117,2.55,2.55,2.52,2.54,369000
2300,20091117,3.99,4.00,3.86,3.89,1500527
2302,20091117,8.70,8.80,8.68,8.70,340000
2307,20091117,2.47,2.51,2.43,2.45,752000
2309,20091117,0.385,0.39,0.37,0.38,33132000
2310,20091117,0.45,0.45,0.435,0.45,572000
2312,20091117,0.146,0.151,0.144,0.146,11520000
2313,20091117,8.85,9.13,8.83,9.11,3405000
2314,20091117,21.40,21.45,19.80,20.70,4149455
2317,20091117,0.76,0.77,0.76,0.77,748000
2319,20091117,24.45,24.50,23.50,23.80,6885960
2320,20091117,1.21,1.21,1.19,1.19,128000
2322,20091117,0.145,0.145,0.145,0.145,100000
2323,20091117,0.238,0.25,0.238,0.25,222000
2324,20091117,0.30,0.305,0.29,0.295,870000
2326,20091117,0.08,0.08,0.08,0.08,0
2327,20091117,0.31,0.31,0.305,0.31,1572000
2328,20091117,6.14,6.15,6.04,6.09,35088672
2330,20091117,1.03,1.03,0.97,0.97,176000
2332,20091117,1.61,1.61,1.59,1.59,13282600
2333,20091117,9.25,9.30,8.30,8.52,11452000
2336,20091117,0.07,0.07,0.07,0.07,0
2337,20091117,2.52,2.55,2.46,2.47,5556000
2338,20091117,66.90,66.90,62.80,63.35,1179941
2339,20091117,0.73,0.73,0.73,0.73,0
2340,20091117,0.88,0.90,0.88,0.90,111150
2341,20091117,1.90,1.90,1.83,1.88,806000
2342,20091117,8.50,8.59,8.32,8.41,5083060
2343,20091117,6.30,6.32,6.25,6.27,25003000
2345,20091117,1.61,1.63,1.57,1.59,4688000
2348,20091117,1.21,1.21,1.18,1.21,364000
2349,20091117,0.158,0.16,0.15,0.153,355736000
2355,20091117,6.10,6.10,6.05,6.08,76000
2356,20091117,12.72,12.72,12.22,12.22,1223600
2357,20091117,3.49,3.49,3.35,3.38,24666000
2358,20091117,0.94,0.94,0.94,0.94,0
2362,20091117,0.31,0.325,0.31,0.32,1343000
2366,20091117,1.82,1.93,1.79,1.90,8244170
2368,20091117,3.22,3.30,3.13,3.24,4608000
2369,20091117,1.42,1.43,1.37,1.40,7628000
2371,20091117,2.17,2.19,2.11,2.13,1968000
2379,20091117,1.10,1.10,1.10,1.10,0
2380,20091117,2.27,2.30,2.26,2.28,4786000
2382,20091117,0.95,0.95,0.92,0.93,1186000
2383,20091117,0.64,0.66,0.61,0.63,3282000
2387,20091117,12.70,12.90,12.70,12.72,125474
2388,20091117,19.88,19.88,19.38,19.48,17035680
2389,20091117,0.228,0.23,0.227,0.227,408000
2398,20091117,2.45,2.57,2.45,2.48,444000
2600,20091117,9.02,9.16,8.85,8.91,76696560
2618,20091117,2.05,2.08,1.97,2.05,5679252
2626,20091117,3.15,3.15,2.93,3.05,28413000
2628,20091117,38.80,38.85,38.30,38.80,39100792
2633,20091117,1.50,1.50,1.50,1.50,0
2662,20091117,0.455,0.455,0.425,0.43,544000
2668,20091117,0.29,0.29,0.29,0.29,0
2678,20091117,0.94,1.00,0.94,1.00,1800000
2688,20091117,18.82,19.40,18.82,19.10,5526000
2689,20091117,12.26,13.64,12.26,13.18,24419896
2698,20091117,5.55,5.65,5.45,5.47,1243500
2700,20091117,0.099,0.099,0.099,0.099,0
2722,20091117,1.65,1.65,1.57,1.61,18096000
2727,20091117,3.88,3.90,3.82,3.87,17993444
2728,20091117,0.80,0.80,0.80,0.80,20000
2777,20091117,14.90,15.14,14.90,14.96,7535872
2778,20091117,3.22,3.25,3.22,3.22,4808490
2788,20091117,1.77,1.77,1.73,1.75,190000
2800,20091117,23.00,23.05,22.85,23.00,6763815
2801,20091117,22.50,22.70,22.40,22.65,157800
2823,20091117,15.50,15.50,15.32,15.40,87605968
2825,20091117,18.56,18.56,18.56,18.58,1000
2827,20091117,37.50,37.90,37.00,37.65,2209668
2833,20091117,231.40,231.40,230.40,231.20,3500
2836,20091117,16.38,16.38,16.14,16.26,342800
2848,20091117,342.00,342.00,342.00,342.00,0
2866,20091117,3.04,3.05,3.00,3.03,59945616
2868,20091117,3.80,3.91,3.53,3.61,12065000
2877,20091117,11.50,11.56,11.10,11.22,470000
2878,20091117,0.81,0.82,0.80,0.81,13030000
2880,20091117,3.06,3.07,3.02,3.05,3038000
2882,20091117,1.58,1.59,1.51,1.54,11024000
2883,20091117,9.40,9.49,9.29,9.37,11354104
2888,20091117,218.00,218.80,215.00,217.00,446886
2889,20091117,1.64,1.64,1.54,1.56,7782000
2898,20091117,0.85,0.91,0.83,0.89,6900000
2899,20091117,8.80,8.84,8.63,8.73,19407424
3007,20091117,252.60,252.60,252.60,252.60,0
3015,20091117,861.00,861.00,861.00,855.00,500
3020,20091117,199.80,199.80,199.80,199.80,0
3024,20091117,25.00,25.00,24.85,24.95,112300
3036,20091117,123.70,123.70,123.70,123.70,0
3087,20091117,417.80,417.80,409.40,410.80,3010
3300,20091117,1.58,1.60,1.55,1.58,974000
3303,20091117,1.12,1.12,1.07,1.10,498000
3308,20091117,13.78,16.00,13.78,15.98,4090000
3311,20091117,3.69,3.69,3.43,3.44,10737597
3313,20091117,3.12,3.18,2.99,3.05,54719000
3318,20091117,1.70,1.70,1.49,1.59,4502000
3322,20091117,1.05,1.08,1.00,1.03,3580000
3323,20091117,16.90,17.00,16.52,16.62,8089000
3328,20091117,9.82,9.93,9.79,9.89,31471300
3330,20091117,3.14,3.15,3.07,3.10,2188000
3331,20091117,5.28,5.28,5.16,5.17,4449000
3333,20091117,4.37,4.53,4.34,4.49,83172000
3335,20091117,0.82,0.82,0.82,0.82,1344000
3336,20091117,6.10,6.11,6.05,6.07,1414000
3337,20091117,0.89,0.90,0.86,0.86,1630000
3339,20091117,4.79,4.82,4.60,4.64,6217560
3344,20091117,1.45,1.45,1.45,1.45,138000
3355,20091117,0.315,0.315,0.29,0.305,2586000
3366,20091117,3.15,3.30,3.13,3.29,2460000
3368,20091117,13.56,13.56,13.10,13.32,12097748
3377,20091117,8.35,8.35,8.16,8.27,12569927
3378,20091117,1.52,1.54,1.49,1.50,7850000
3382,20091117,3.13,3.19,3.08,3.10,4169631
3383,20091117,11.30,11.30,11.00,11.12,7671600
3389,20091117,3.20,3.20,3.05,3.10,14867000
3393,20091117,6.83,6.90,6.75,6.77,3138000
3398,20091117,1.28,1.30,1.25,1.30,1614000
3399,20091117,2.00,2.01,1.99,2.00,89000
3800,20091117,2.31,2.31,2.31,2.31,0
3808,20091117,10.00,10.00,9.52,9.54,2505000
3813,20091117,1.22,1.23,1.20,1.20,8228000
3818,20091117,5.40,5.62,5.37,5.61,116613976
3823,20091117,0.228,0.28,0.222,0.27,12322000
3828,20091117,1.28,1.28,1.24,1.26,223000
3833,20091117,4.76,4.90,4.64,4.79,5797000
3838,20091117,0.87,0.91,0.82,0.84,52277000
3868,20091117,3.47,3.48,3.30,3.35,1663000
3883,20091117,1.48,1.50,1.46,1.48,5739000
3888,20091117,7.34,7.38,7.08,7.14,12532000
3889,20091117,1.66,1.71,1.61,1.71,4228000
3898,20091117,14.70,15.20,14.66,15.20,6419000
3899,20091117,3.85,3.95,3.85,3.92,782000
3900,20091117,12.84,12.94,12.66,12.68,4442919
3918,20091117,0.95,0.95,0.94,0.95,783285
3928,20091117,17.18,17.18,17.18,17.18,0
3933,20091117,3.60,3.65,3.55,3.64,2380000
3938,20091117,0.67,0.71,0.66,0.69,18678000
3968,20091117,22.40,22.40,22.10,22.25,21096872
3983,20091117,4.33,4.43,4.27,4.37,8281644
3988,20091117,4.89,4.95,4.85,4.93,213574416
3989,20091117,2.25,2.28,2.16,2.16,5686000
3993,20091117,6.90,6.94,6.73,6.77,8721000
3998,20091117,1.78,1.78,1.65,1.68,18222000
3999,20091117,1.61,1.61,1.55,1.56,964000
8002,20091117,0.66,0.66,0.66,0.66,0
8003,20091117,0.236,0.236,0.226,0.23,1762000
8005,20091117,0.46,0.465,0.45,0.46,4856000
8006,20091117,4.13,4.20,4.13,4.15,74250
8007,20091117,0.45,0.45,0.45,0.45,10103
8008,20091117,0.89,0.91,0.89,0.91,984520
8009,20091117,0.26,0.26,0.26,0.26,100000
8010,20091117,0.015,0.015,0.015,0.015,0
8011,20091117,0.084,0.087,0.081,0.085,5160000
8013,20091117,0.165,0.165,0.165,0.165,42000
8015,20091117,0.70,0.70,0.70,0.70,0
8016,20091117,1.50,1.50,1.50,1.50,0
8017,20091117,0.218,0.231,0.214,0.216,9420000
8019,20091117,0.184,0.185,0.164,0.182,11025000
8021,20091117,0.245,0.248,0.233,0.233,5167500
8022,20091117,0.405,0.445,0.405,0.43,3302000
8025,20091117,0.79,0.79,0.71,0.73,1386000
8026,20091117,0.62,0.62,0.62,0.62,0
8028,20091117,0.10,0.101,0.10,0.10,1650972
8029,20091117,0.91,0.91,0.87,0.87,985000
8032,20091117,0.155,0.155,0.153,0.154,2536450
8033,20091117,0.20,0.20,0.20,0.20,200000
8035,20091117,0.63,0.63,0.60,0.61,22732000
8037,20091117,0.23,0.239,0.23,0.239,1310000
8041,20091117,0.285,0.29,0.28,0.29,1380000
8042,20091117,0.00,0.00,0.00,0.00,0
8043,20091117,0.30,0.30,0.30,0.30,0
8045,20091117,0.255,0.255,0.25,0.255,180000
8046,20091117,0.71,0.71,0.64,0.67,28328000
8047,20091117,0.17,0.17,0.163,0.166,3315000
8048,20091117,0.131,0.131,0.124,0.131,1120000
8049,20091117,0.35,0.35,0.33,0.345,1260000
8050,20091117,0.22,0.22,0.22,0.22,8000
8051,20091117,0.20,0.20,0.20,0.20,0
8052,20091117,2.02,2.03,1.96,2.03,36000
8053,20091117,0.30,0.31,0.30,0.305,520000
8055,20091117,0.05,0.069,0.05,0.069,268048000
8058,20091117,5.60,5.60,5.30,5.40,396000
8060,20091117,0.149,0.149,0.131,0.135,640000
8061,20091117,0.10,0.107,0.095,0.107,126000
8063,20091117,0.80,0.80,0.78,0.78,95000
8065,20091117,0.48,0.48,0.48,0.48,0
8067,20091117,0.00,0.00,0.00,0.00,0
8068,20091117,0.102,0.104,0.10,0.103,440000
8069,20091117,13.60,13.68,13.42,13.64,108000
8070,20091117,0.67,0.70,0.66,0.68,5084000
8071,20091117,0.137,0.137,0.125,0.129,18825000
8075,20091117,0.206,0.219,0.196,0.196,2646000
8076,20091117,0.23,0.23,0.23,0.23,0
8078,20091117,0.62,0.62,0.62,0.66,2000
8079,20091117,0.184,0.184,0.18,0.182,10522400
8080,20091117,0.80,0.80,0.80,0.80,0
8081,20091117,1.65,1.65,1.52,1.52,120000
8082,20091117,0.13,0.13,0.13,0.13,0
8083,20091117,0.103,0.103,0.096,0.097,688000
8086,20091117,0.14,0.14,0.14,0.14,0
8088,20091117,0.199,0.213,0.197,0.201,1948000
8089,20091117,0.93,0.93,0.92,0.93,1510000
8090,20091117,0.00,0.00,0.00,0.00,0
8091,20091117,0.168,0.168,0.168,0.168,300000
8092,20091117,0.122,0.122,0.122,0.122,4000
8095,20091117,0.41,0.41,0.41,0.41,0
8096,20091117,1.60,1.60,1.60,1.60,0
8100,20091117,0.127,0.128,0.125,0.125,600000
8101,20091117,0.00,0.00,0.00,0.00,0
8102,20091117,1.18,1.18,1.15,1.15,1076000
8103,20091117,0.75,0.75,0.75,0.75,0
8106,20091117,0.21,0.218,0.21,0.218,125000
8108,20091117,0.14,0.145,0.139,0.142,11928000
8109,20091117,0.116,0.116,0.116,0.116,0
8110,20091117,0.108,0.108,0.108,0.108,0
8111,20091117,0.93,0.99,0.93,0.96,12675000
8112,20091117,0.76,0.76,0.76,0.76,0
8115,20091117,0.19,0.19,0.19,0.19,0
8116,20091117,0.29,0.29,0.275,0.28,28825000
8117,20091117,0.229,0.23,0.222,0.227,2402971
8118,20091117,1.29,1.60,1.29,1.52,342000
8119,20091117,0.138,0.138,0.138,0.138,300000
8120,20091117,0.048,0.048,0.048,0.048,0
8123,20091117,0.241,0.248,0.235,0.248,1644000
8126,20091117,0.241,0.25,0.24,0.249,1548000
8128,20091117,0.08,0.08,0.077,0.078,18960000
8129,20091117,0.103,0.105,0.10,0.105,91680000
8130,20091117,0.455,0.52,0.44,0.495,14560000
8131,20091117,0.234,0.29,0.234,0.29,418000
8136,20091117,0.51,0.51,0.48,0.50,26444000
8137,20091117,1.40,1.48,1.34,1.46,63376000
8139,20091117,0.113,0.113,0.113,0.113,0
8141,20091117,0.00,0.00,0.00,0.00,0
8143,20091117,0.056,0.056,0.056,0.056,0
8148,20091117,0.31,0.31,0.31,0.31,0
8149,20091117,1.40,1.40,1.40,1.40,0
8150,20091117,0.041,0.041,0.041,0.041,0
8151,20091117,0.27,0.27,0.265,0.265,276000
8153,20091117,0.375,0.38,0.36,0.375,20410000
8155,20091117,0.335,0.335,0.29,0.295,12901675
8158,20091117,0.38,0.49,0.38,0.455,90260000
8167,20091117,0.09,0.092,0.089,0.09,11860000
8169,20091117,0.157,0.157,0.157,0.157,200000
8171,20091117,0.117,0.117,0.117,0.117,0
8172,20091117,0.106,0.107,0.10,0.103,466000
8173,20091117,0.096,0.097,0.093,0.095,17120000
8175,20091117,0.18,0.186,0.178,0.186,500000
8176,20091117,1.00,1.08,0.96,0.97,5717026
8178,20091117,0.101,0.101,0.101,0.101,0
8180,20091117,1.56,1.56,1.56,1.56,0
8182,20091117,0.70,0.75,0.70,0.73,11440000
8186,20091117,0.135,0.14,0.135,0.137,5920000
8188,20091117,0.345,0.345,0.345,0.345,0
8189,20091117,0.50,0.50,0.50,0.50,20000
8190,20091117,0.106,0.109,0.104,0.104,510000
8192,20091117,0.175,0.175,0.175,0.175,0
8196,20091117,0.79,0.90,0.77,0.86,2460000
8197,20091117,0.156,0.156,0.151,0.151,300000
8198,20091117,0.39,0.39,0.39,0.39,0
8199,20091117,28.30,28.45,27.60,28.25,2493629
8200,20091117,0.023,0.024,0.023,0.024,26500000
8201,20091117,0.00,0.00,0.00,0.00,0
8202,20091117,0.054,0.054,0.054,0.054,0
8203,20091117,1.21,1.21,1.18,1.20,13480000
8205,20091117,0.305,0.305,0.305,0.305,0
8206,20091117,0.90,0.92,0.88,0.91,26000
8208,20091117,1.37,1.45,1.37,1.45,160000
8210,20091117,0.37,0.37,0.37,0.37,0
8211,20091117,0.077,0.077,0.077,0.077,0
8212,20091117,0.365,0.405,0.365,0.375,17270000
8213,20091117,0.186,0.186,0.152,0.17,4070000
8216,20091117,0.51,0.51,0.51,0.51,0
8217,20091117,6.00,6.00,5.75,5.80,147000
8220,20091117,0.114,0.114,0.105,0.109,51940000
8221,20091117,1.75,1.75,1.62,1.70,1710000
8222,20091117,0.00,0.00,0.00,0.00,0
8225,20091117,0.61,0.61,0.61,0.61,0
8226,20091117,0.375,0.43,0.375,0.40,40000
8227,20091117,0.26,0.34,0.26,0.34,3272000
8233,20091117,0.171,0.179,0.171,0.176,6545332
8247,20091117,2.66,2.66,2.66,2.66,10000
8250,20091117,0.152,0.154,0.152,0.153,2860000
8251,20091117,0.58,0.58,0.57,0.58,84000
8253,20091117,0.173,0.18,0.166,0.166,350000
8258,20091117,0.151,0.151,0.151,0.151,240000
8259,20091117,0.365,0.365,0.355,0.36,2967000
8262,20091117,3.70,3.70,3.70,3.70,0
8266,20091117,0.157,0.179,0.156,0.179,736000
8270,20091117,0.19,0.193,0.188,0.189,5700000
8271,20091117,0.255,0.28,0.255,0.28,450000
8272,20091117,0.61,0.63,0.61,0.62,8425000
8273,20091117,1.10,1.10,1.03,1.03,36000
8277,20091117,13.00,13.00,12.78,12.82,866000
8279,20091117,0.28,0.29,0.275,0.28,1664650
8285,20091117,1.94,1.94,1.89,1.91,1145600
8286,20091117,0.58,0.58,0.58,0.58,0
8287,20091117,5.65,5.65,5.50,5.50,31000
8290,20091117,1.78,1.80,1.76,1.78,1270000
8292,20091117,0.95,0.95,0.84,0.87,116000
8293,20091117,0.50,0.50,0.50,0.50,0
8296,20091117,1.70,1.71,1.63,1.64,4022000
8298,20091117,0.38,0.38,0.38,0.38,0
8299,20091117,0.141,0.142,0.138,0.14,16696000
8301,20091117,0.31,0.31,0.295,0.295,608000
8305,20091117,0.97,0.97,0.97,0.97,248000
8306,20091117,0.26,0.27,0.255,0.26,23667500
8310,20091117,0.00,0.00,0.00,0.00,0
8313,20091117,0.00,0.00,0.00,0.00,0
8317,20091117,0.072,0.072,0.071,0.072,5650000
8319,20091117,1.40,1.40,1.40,1.40,0
8325,20091117,0.67,0.67,0.67,0.67,0
8329,20091117,1.62,1.66,1.59,1.64,1720000
8331,20091117,1.90,1.91,1.86,1.89,564000
8340,20091117,0.141,0.168,0.138,0.15,18190000
8348,20091117,1.33,1.33,1.28,1.29,112000
8351,20091117,0.54,0.54,0.52,0.53,4760000
8385,20091117,0.265,0.265,0.265,0.265,0
DJI,20091117,10267.53,10434.24,10267.45,10406.96,202566128
HSI,20091117,23000.369,23000.369,22798.02,22914.15,0
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