0001,20091118,98.00,98.60,96.50,96.85,17000
0002,20091118,52.35,52.80,52.35,52.50,112000
0003,20091118,18.50,18.60,18.28,18.48,3750791
0004,20091118,41.40,42.25,40.60,42.10,11000
0005,20091118,97.50,97.65,95.40,96.50,507182
0006,20091118,42.15,42.15,41.70,41.75,12300
0007,20091118,1.44,1.45,1.33,1.38,4282500
0008,20091118,1.94,1.95,1.91,1.93,15417253
0009,20091118,0.221,0.221,0.208,0.217,1524000
0010,20091118,41.90,41.90,40.00,40.40,135000
0011,20091118,115.60,116.80,115.00,115.40,72588
0012,20091118,55.00,55.00,54.25,54.80,1335947
0013,20091118,55.05,55.40,54.30,54.55,354450
0014,20091118,23.30,23.30,22.60,22.75,4000
0015,20091118,0.75,0.76,0.73,0.74,1158000
0016,20091118,118.00,118.50,114.50,116.80,38000
0017,20091118,16.60,16.60,16.12,16.16,55000
0018,20091118,0.94,0.95,0.93,0.94,683200
0019,20091118,90.85,91.30,90.15,90.50,991995
0020,20091118,24.80,24.90,23.90,24.55,16000
0021,20091118,1.03,1.04,1.02,1.02,1010000
0022,20091118,0.129,0.137,0.127,0.132,2040000
0023,20091118,32.70,33.00,32.20,32.45,42460
0024,20091118,0.49,0.50,0.465,0.48,72032000
0025,20091118,6.35,6.38,6.28,6.35,214000
0026,20091118,58.70,58.70,58.70,58.70,0
0027,20091118,3.63,3.68,3.54,3.60,6944585
0028,20091118,4.62,4.65,4.51,4.65,247000
0029,20091118,1.62,1.62,1.60,1.60,118000
0030,20091118,2.93,2.93,2.93,2.93,0
0031,20091118,1.41,1.43,1.36,1.38,22327416
0032,20091118,7.60,7.65,7.57,7.60,58200
0033,20091118,1.02,1.06,1.00,1.05,340000
0034,20091118,8.50,8.52,8.38,8.38,1259000
0035,20091118,2.40,2.42,2.35,2.38,729184
0036,20091118,0.99,1.00,0.99,0.99,45000
0037,20091118,0.295,0.30,0.28,0.285,404000
0038,20091118,3.80,3.85,3.65,3.67,3410000
0039,20091118,0.455,0.455,0.41,0.42,324000
0040,20091118,1.39,1.40,1.32,1.33,366945
0041,20091118,21.70,21.70,20.80,21.20,279000
0042,20091118,2.10,2.14,1.96,1.99,8686000
0043,20091118,0.415,0.435,0.415,0.425,5402000
0044,20091118,101.50,106.00,100.00,104.40,366200
0045,20091118,11.80,11.90,11.70,11.78,405001
0046,20091118,1.42,1.56,1.41,1.49,4604000
0047,20091118,0.31,0.32,0.305,0.305,1214000
0048,20091118,0.66,0.66,0.66,0.66,0
0049,20091118,5.47,5.47,5.32,5.32,160000
0050,20091118,6.48,6.50,6.48,6.50,339000
0051,20091118,6.59,6.59,6.50,6.50,18000
0052,20091118,6.70,6.70,6.65,6.67,289500
0053,20091118,92.90,94.00,92.60,93.50,102120
0054,20091118,24.80,24.80,23.95,24.00,984885
0055,20091118,0.209,0.211,0.206,0.211,3280000
0056,20091118,1.26,1.28,1.24,1.28,856000
0057,20091118,2.19,2.20,2.12,2.17,10775
0058,20091118,0.22,0.22,0.21,0.21,108000
0059,20091118,0.53,0.53,0.53,0.53,0
0060,20091118,1.01,1.01,1.01,1.01,0
0061,20091118,2.65,2.67,2.51,2.60,1300000
0062,20091118,22.30,22.65,22.30,22.40,43600
0063,20091118,0.234,0.234,0.208,0.215,892500
0064,20091118,0.51,0.52,0.49,0.50,72482000
0065,20091118,0.71,0.71,0.67,0.69,1202000
0066,20091118,27.25,27.25,26.80,26.90,4161574
0067,20091118,2.92,2.93,2.84,2.87,10010000
0068,20091118,3.70,3.70,3.70,3.70,0
0069,20091118,15.24,15.24,15.04,15.16,1193229
0070,20091118,0.135,0.136,0.125,0.126,3830000
0071,20091118,8.65,8.65,8.65,8.65,0
0072,20091118,1.29,1.32,1.29,1.29,474000
0074,20091118,2.98,3.02,2.87,2.91,4298500
0075,20091118,1.38,1.38,1.38,1.38,10000
0076,20091118,0.048,0.049,0.047,0.047,44265600
0077,20091118,1.25,1.26,1.25,1.26,28000
0078,20091118,2.96,3.05,2.96,3.05,5953774
0079,20091118,0.38,0.395,0.38,0.38,37875
0080,20091118,0.00,0.00,0.00,0.00,0
0081,20091118,6.40,6.40,6.35,6.35,209000
0082,20091118,1.88,1.92,1.84,1.86,23900000
0083,20091118,14.18,14.22,13.82,13.94,58000
0084,20091118,0.475,0.48,0.475,0.48,850000
0085,20091118,1.18,1.18,1.10,1.15,2490000
0086,20091118,6.42,6.42,6.30,6.35,1271000
0087,20091118,16.80,16.96,16.74,16.86,95000
0088,20091118,4.60,4.65,4.57,4.63,453000
0089,20091118,2.94,2.94,2.87,2.87,103000
0090,20091118,1.83,1.86,1.82,1.85,1510000
0091,20091118,0.105,0.105,0.10,0.10,43820000
0092,20091118,0.285,0.285,0.275,0.28,16342000
0093,20091118,1.37,1.37,1.36,1.37,284000
0094,20091118,1.74,1.74,1.68,1.71,434000
0095,20091118,0.28,0.28,0.26,0.275,2030756
0096,20091118,153.50,153.50,153.50,153.50,0
0097,20091118,0.66,0.66,0.64,0.66,6263000
0098,20091118,1.72,1.79,1.68,1.76,72000
0099,20091118,1.08,1.08,1.06,1.06,130000
0100,20091118,3.71,3.71,3.60,3.71,79000
0101,20091118,31.70,32.00,30.50,30.95,125416
0102,20091118,1.56,1.56,1.56,1.56,0
0103,20091118,0.96,0.98,0.91,0.93,8612000
0104,20091118,0.61,0.61,0.61,0.61,0
0105,20091118,18.00,18.10,18.00,18.10,22000
0106,20091118,0.345,0.37,0.345,0.365,7488800
0107,20091118,3.61,3.61,3.55,3.58,2427000
0108,20091118,3.20,3.20,3.20,3.20,66000
0109,20091118,1.03,1.04,1.00,1.03,1897092
0110,20091118,0.41,0.42,0.41,0.41,438000
0111,20091118,1.95,1.96,1.89,1.89,1136000
0112,20091118,1.64,1.64,1.63,1.64,18000
0113,20091118,3.67,3.72,3.66,3.70,582500
0114,20091118,0.82,0.83,0.82,0.83,730000
0115,20091118,0.12,0.12,0.12,0.12,0
0116,20091118,8.71,8.71,8.50,8.56,174000
0117,20091118,0.72,0.74,0.69,0.71,150000
0118,20091118,0.75,0.76,0.72,0.76,1120000
0119,20091118,11.20,11.48,10.68,10.76,20640
0120,20091118,0.222,0.222,0.222,0.225,20000
0121,20091118,0.153,0.153,0.148,0.149,6840000
0122,20091118,0.41,0.415,0.395,0.415,2311000
0123,20091118,2.39,2.48,2.39,2.41,275518784
0124,20091118,1.53,1.53,1.45,1.45,1171000
0125,20091118,3.25,3.28,3.17,3.20,170000
0126,20091118,1.17,1.19,1.16,1.18,1038000
0127,20091118,13.40,13.40,13.10,13.10,331545
0128,20091118,0.35,0.38,0.35,0.365,745000
0129,20091118,1.21,1.22,1.17,1.19,1050948
0130,20091118,0.98,0.99,0.97,0.99,108000
0131,20091118,2.37,2.43,2.37,2.43,191000
0132,20091118,0.235,0.235,0.23,0.23,119000
0133,20091118,18.20,18.20,17.64,18.00,655000
0135,20091118,8.18,8.46,8.16,8.34,25509272
0136,20091118,1.16,1.17,1.11,1.11,3152000
0137,20091118,2.60,2.70,2.53,2.57,725000
0138,20091118,1.00,1.03,1.00,1.00,144090
0139,20091118,0.146,0.146,0.14,0.144,1360000
0140,20091118,0.15,0.15,0.15,0.15,0
0141,20091118,0.89,0.89,0.89,0.89,20000
0142,20091118,4.48,4.52,4.30,4.30,8800265
0143,20091118,0.074,0.074,0.068,0.072,886000
0144,20091118,26.00,26.55,25.55,25.75,13100
0145,20091118,2.22,2.45,2.22,2.40,2396000
0146,20091118,1.62,1.62,1.60,1.60,51000
0147,20091118,1.11,1.14,1.09,1.10,923000
0148,20091118,32.10,32.85,31.65,31.85,5107
0149,20091118,0.141,0.145,0.14,0.142,95435000
0151,20091118,5.40,5.75,5.39,5.70,50485
0152,20091118,0.61,0.62,0.59,0.59,84067504
0154,20091118,1.43,1.43,1.32,1.37,7579000
0155,20091118,0.168,0.168,0.154,0.158,146136800
0156,20091118,0.179,0.18,0.174,0.177,32222000
0157,20091118,1.29,1.30,1.28,1.30,1140000
0158,20091118,71.00,72.50,71.00,72.50,1500
0159,20091118,1.13,1.15,1.13,1.15,100000
0160,20091118,2.55,2.62,2.55,2.62,500000
0161,20091118,2.35,2.35,2.26,2.33,698000
0162,20091118,0.25,0.255,0.237,0.248,7350000
0163,20091118,1.52,1.52,1.45,1.49,544000
0164,20091118,0.225,0.229,0.214,0.22,6650000
0165,20091118,20.45,20.45,19.48,20.10,200000
0166,20091118,0.38,0.395,0.37,0.375,115906000
0167,20091118,0.225,0.226,0.22,0.221,3666000
0168,20091118,38.70,39.10,38.25,38.50,1381160
0169,20091118,0.345,0.345,0.345,0.345,20000
0170,20091118,5.64,5.64,5.64,5.60,10000
0171,20091118,2.11,2.22,2.10,2.20,29812000
0172,20091118,0.57,0.57,0.55,0.56,4030000
0173,20091118,2.86,2.96,2.80,2.82,73737440
0174,20091118,0.75,0.75,0.73,0.75,78000
0175,20091118,3.72,3.94,3.68,3.86,56774
0176,20091118,0.47,0.47,0.45,0.455,8536000
0177,20091118,7.27,7.28,7.00,7.06,654500
0178,20091118,4.17,4.17,4.08,4.14,285000
0179,20091118,3.52,3.56,3.43,3.49,3333850
0180,20091118,0.47,0.47,0.40,0.405,372000
0181,20091118,0.70,0.70,0.65,0.70,660000
0182,20091118,0.95,0.98,0.92,0.94,110581000
0183,20091118,4.90,4.90,4.90,4.90,0
0184,20091118,3.80,3.81,3.80,3.81,108000
0185,20091118,0.158,0.163,0.146,0.15,19630000
0186,20091118,0.69,0.69,0.68,0.68,148000
0187,20091118,2.39,2.59,2.39,2.50,1766000
0188,20091118,0.25,0.25,0.24,0.24,1824000
0189,20091118,1.07,1.15,1.07,1.12,7718000
0190,20091118,0.64,0.65,0.62,0.63,16767799
0191,20091118,0.42,0.43,0.42,0.43,253000
0192,20091118,0.01,0.01,0.01,0.01,0
0193,20091118,0.042,0.043,0.041,0.042,24740000
0194,20091118,7.82,8.11,7.82,7.98,532000
0195,20091118,2.95,2.95,2.95,2.95,1000
0196,20091118,1.58,1.61,1.58,1.60,1809000
0197,20091118,0.70,0.72,0.67,0.68,47720000
0198,20091118,0.29,0.29,0.275,0.285,5301000
0199,20091118,1.24,1.24,1.20,1.20,164800
0200,20091118,4.20,4.20,4.01,4.05,764000
0201,20091118,0.145,0.145,0.143,0.144,1892000
0202,20091118,0.09,0.094,0.087,0.092,254235008
0203,20091118,4.65,4.71,4.50,4.51,24000
0204,20091118,1.54,1.54,1.46,1.47,172000
0205,20091118,0.21,0.22,0.21,0.22,1814000
0207,20091118,0.75,0.75,0.75,0.75,20000
0208,20091118,1.63,1.65,1.57,1.59,22500000
0209,20091118,0.64,0.64,0.60,0.62,1500000
0210,20091118,6.00,6.11,5.97,6.08,1000
0211,20091118,0.016,0.016,0.016,0.016,0
0212,20091118,12.30,12.30,12.30,12.30,1000
0213,20091118,0.50,0.51,0.50,0.51,330000
0214,20091118,1.00,1.00,1.00,1.00,6000
0215,20091118,1.32,1.33,1.31,1.31,1729000
0216,20091118,1.02,1.02,1.01,1.01,148000
0217,20091118,0.81,0.82,0.75,0.79,12678000
0218,20091118,4.06,4.06,3.93,3.96,2205000
0219,20091118,0.75,0.76,0.75,0.75,500000
0220,20091118,5.00,5.05,4.93,5.00,2646000
0221,20091118,0.25,0.255,0.243,0.243,8392000
0222,20091118,4.04,4.04,3.85,3.89,1734000
0223,20091118,0.435,0.435,0.435,0.435,0
0224,20091118,0.58,0.58,0.58,0.58,0
0225,20091118,5.10,5.12,5.08,5.12,22000
0226,20091118,2.63,2.68,2.59,2.61,2968000
0227,20091118,1.26,1.26,1.19,1.20,5920000
0228,20091118,0.445,0.445,0.435,0.435,15870000
0229,20091118,0.69,0.69,0.69,0.69,75000
0230,20091118,2.56,2.62,2.44,2.45,20220000
0231,20091118,0.155,0.173,0.155,0.166,7887000
0232,20091118,0.405,0.41,0.365,0.38,58264000
0233,20091118,1.33,1.34,1.28,1.30,20000
0234,20091118,0.131,0.134,0.131,0.133,631700
0235,20091118,0.68,0.75,0.61,0.64,1583044736
0236,20091118,1.15,1.15,1.15,1.15,0
0237,20091118,4.38,4.38,4.38,4.38,0
0239,20091118,1.50,1.50,1.50,1.50,10000
0240,20091118,0.27,0.27,0.26,0.265,2394000
0241,20091118,0.27,0.275,0.255,0.265,3754000
0242,20091118,5.08,5.16,5.08,5.10,3694000
0243,20091118,0.45,0.47,0.435,0.445,6464000
0244,20091118,0.31,0.315,0.295,0.31,350000
0245,20091118,0.22,0.22,0.207,0.211,39674700
0246,20091118,12.80,12.80,12.20,12.64,6706000
0247,20091118,32.50,32.50,32.50,32.50,0
0248,20091118,0.222,0.222,0.222,0.222,8000
0250,20091118,0.051,0.051,0.049,0.049,3320000
0251,20091118,3.40,3.40,3.37,3.37,232000
0252,20091118,1.96,1.96,1.96,1.96,0
0253,20091118,0.85,1.00,0.85,1.00,44000
0254,20091118,0.207,0.207,0.19,0.204,3785000
0255,20091118,4.00,4.13,4.00,4.04,108000
0256,20091118,0.74,0.78,0.72,0.74,13850000
0257,20091118,3.50,3.51,3.37,3.44,7626000
0258,20091118,3.80,3.80,3.70,3.71,390000
0259,20091118,0.62,0.62,0.62,0.62,0
0260,20091118,0.33,0.345,0.33,0.335,10760000
0261,20091118,0.013,0.013,0.011,0.012,179050000
0262,20091118,0.58,0.60,0.57,0.58,579200
0263,20091118,0.229,0.233,0.223,0.23,37900800
0264,20091118,0.63,0.63,0.63,0.63,0
0265,20091118,0.62,0.62,0.58,0.60,115000
0266,20091118,7.50,7.50,7.40,7.40,11000
0267,20091118,22.30,22.50,20.95,21.40,7532711
0268,20091118,1.93,1.97,1.88,1.93,4187200
0269,20091118,0.167,0.169,0.164,0.167,43612000
0270,20091118,4.50,4.50,4.36,4.43,22000
0271,20091118,0.68,0.69,0.68,0.69,297000
0272,20091118,4.92,5.00,4.74,4.80,241000
0273,20091118,0.91,0.93,0.87,0.92,19171800
0274,20091118,0.355,0.365,0.34,0.345,20645776
0275,20091118,0.63,0.64,0.60,0.61,2920574
0276,20091118,4.80,4.97,4.70,4.78,99327448
0277,20091118,3.30,3.30,3.30,3.30,0
0278,20091118,2.40,2.40,2.40,2.40,2000
0279,20091118,0.63,0.65,0.58,0.60,21515824
0280,20091118,0.86,0.86,0.83,0.84,1502000
0281,20091118,0.35,0.355,0.345,0.35,356000
0282,20091118,1.02,1.03,1.01,1.02,1612000
0283,20091118,3.17,3.20,3.17,3.18,350000
0285,20091118,6.41,6.50,6.10,6.16,17681000
0286,20091118,0.36,0.36,0.35,0.35,10924025
0287,20091118,3.74,3.74,3.74,3.74,0
0288,20091118,0.67,0.68,0.67,0.68,340000
0289,20091118,10.30,10.44,10.30,10.36,28000
0290,20091118,0.40,0.40,0.39,0.39,632000
0291,20091118,25.00,25.25,24.60,24.70,509350
0292,20091118,0.50,0.50,0.485,0.49,775438
0293,20091118,14.00,14.00,13.48,13.56,3930173
0294,20091118,1.58,1.60,1.57,1.60,345000
0295,20091118,0.049,0.051,0.047,0.048,67650000
0296,20091118,0.89,0.90,0.87,0.87,355000
0297,20091118,4.00,4.04,3.95,3.99,7224200
0298,20091118,0.46,0.46,0.44,0.445,640000
0299,20091118,0.90,0.94,0.89,0.93,5792000
0300,20091118,7.12,7.50,7.12,7.18,244808
0302,20091118,85.30,85.30,83.00,84.45,597100
0303,20091118,65.05,65.30,63.90,63.95,280500
0304,20091118,1.50,1.50,1.50,1.50,0
0305,20091118,1.22,1.22,1.15,1.19,800000
0306,20091118,1.10,1.10,1.10,1.10,10000
0307,20091118,0.12,0.128,0.119,0.124,4244000
0308,20091118,1.96,1.98,1.82,1.85,60590000
0309,20091118,0.26,0.265,0.255,0.26,272000
0310,20091118,1.31,1.35,1.23,1.23,3420000
0311,20091118,0.78,0.78,0.76,0.77,766000
0313,20091118,0.405,0.41,0.40,0.40,10150000
0315,20091118,5.50,5.50,5.41,5.42,53000
0316,20091118,38.50,39.35,38.15,38.20,4000
0317,20091118,14.40,14.72,14.26,14.40,1918500
0318,20091118,0.178,0.179,0.17,0.172,15940000
0319,20091118,1.93,1.93,1.89,1.92,1322000
0320,20091118,0.70,0.75,0.70,0.75,170000
0321,20091118,7.03,7.09,6.83,6.85,1300000
0322,20091118,18.30,18.30,18.16,18.28,3784072
0323,20091118,5.54,5.68,5.30,5.34,226000
0326,20091118,0.169,0.171,0.163,0.165,21801752
0328,20091118,2.66,2.66,2.56,2.59,244000
0329,20091118,0.172,0.172,0.163,0.163,6474000
0330,20091118,52.80,53.40,52.75,53.40,2025142
0332,20091118,0.241,0.245,0.22,0.229,13262000
0333,20091118,0.52,0.52,0.51,0.52,484000
0334,20091118,0.305,0.305,0.30,0.30,2500000
0335,20091118,1.00,1.03,0.96,0.96,104000
0336,20091118,8.84,8.84,8.49,8.66,61644
0337,20091118,5.02,5.02,4.85,4.93,814000
0338,20091118,3.28,3.29,3.20,3.22,19986000
0339,20091118,0.445,0.445,0.445,0.445,0
0340,20091118,0.295,0.30,0.285,0.285,35644000
0341,20091118,17.58,17.76,17.58,17.70,656000
0342,20091118,1.16,1.16,1.13,1.16,6139000
0343,20091118,0.45,0.455,0.45,0.455,373600
0345,20091118,5.16,5.20,5.12,5.12,213603
0346,20091118,0.73,0.74,0.70,0.73,21064000
0347,20091118,16.14,16.48,15.60,15.86,6000
0348,20091118,0.365,0.365,0.36,0.36,3210000
0349,20091118,19.82,20.00,19.34,19.42,29000
0350,20091118,2.49,2.63,2.48,2.51,9130000
0351,20091118,0.163,0.165,0.157,0.157,39123000
0352,20091118,0.465,0.465,0.465,0.465,100000
0353,20091118,0.136,0.136,0.136,0.136,0
0355,20091118,0.47,0.47,0.46,0.465,4239150
0356,20091118,0.48,0.48,0.48,0.48,0
0357,20091118,8.00,8.70,8.00,8.52,1491600
0358,20091118,20.50,21.30,19.36,19.58,48066948
0359,20091118,0.82,0.87,0.82,0.86,5196000
0360,20091118,1.84,1.84,1.83,1.83,171335
0361,20091118,0.38,0.385,0.38,0.38,92000
0362,20091118,0.21,0.212,0.208,0.209,34245000
0363,20091118,39.30,39.30,37.70,37.95,3000
0364,20091118,0.39,0.39,0.38,0.385,6934600
0365,20091118,0.255,0.28,0.25,0.275,1048000
0366,20091118,4.10,4.11,4.08,4.09,318000
0367,20091118,0.80,0.81,0.79,0.79,432000
0368,20091118,3.88,4.00,3.81,3.98,28102500
0369,20091118,2.56,2.63,2.56,2.61,1231000
0370,20091118,0.32,0.34,0.305,0.34,13816800
0371,20091118,2.43,2.62,2.42,2.56,28611000
0372,20091118,0.54,0.54,0.52,0.53,1143404
0373,20091118,18.34,18.40,18.34,18.40,28000
0374,20091118,2.10,2.12,2.00,2.04,394000
0375,20091118,5.30,5.30,5.26,5.26,38000
0376,20091118,0.10,0.10,0.10,0.10,0
0377,20091118,0.76,0.76,0.76,0.76,0
0378,20091118,1.63,1.63,1.63,1.64,100000
0379,20091118,0.34,0.34,0.315,0.335,3830000
0380,20091118,0.068,0.078,0.068,0.073,104820000
0381,20091118,0.42,0.435,0.41,0.42,49960000
0382,20091118,0.37,0.38,0.36,0.365,13916000
0383,20091118,1.26,1.31,1.26,1.31,24000
0384,20091118,3.49,3.58,3.46,3.48,18889000
0385,20091118,0.375,0.38,0.37,0.37,1604400
0386,20091118,6.81,6.92,6.78,6.89,2824750
0387,20091118,0.58,0.62,0.57,0.59,288000
0388,20091118,141.70,143.80,140.00,141.60,158626
0389,20091118,0.00,0.00,0.00,0.00,0
0390,20091118,6.40,6.48,6.38,6.41,15786946
0391,20091118,0.80,0.83,0.77,0.79,8558000
0392,20091118,49.35,50.00,48.75,49.40,52000
0393,20091118,2.66,2.75,2.64,2.73,3263000
0395,20091118,8.11,8.11,8.11,8.11,0
0396,20091118,1.40,1.40,1.20,1.20,166000
0397,20091118,0.45,0.455,0.435,0.44,7587200
0398,20091118,1.59,1.74,1.57,1.69,1891200
0399,20091118,0.73,0.74,0.70,0.71,25848800
0402,20091118,0.47,0.475,0.45,0.46,7598000
0403,20091118,0.54,0.54,0.52,0.52,718000
0404,20091118,1.02,1.02,0.98,1.01,752000
0405,20091118,2.99,3.00,2.97,3.00,1199000
0406,20091118,1.29,1.30,1.28,1.29,406000
0408,20091118,5.53,5.60,5.53,5.60,208000
0409,20091118,0.475,0.475,0.475,0.475,0
0410,20091118,4.29,4.29,4.17,4.20,100000
0411,20091118,4.65,4.65,4.65,4.65,20000
0412,20091118,0.465,0.47,0.425,0.435,25691700
0413,20091118,0.57,0.57,0.54,0.56,2731800
0416,20091118,3.36,3.36,3.36,3.36,0
0417,20091118,2.15,2.15,2.13,2.14,454000
0418,20091118,0.455,0.47,0.45,0.465,6236800
0419,20091118,0.053,0.055,0.053,0.054,42550000
0420,20091118,1.35,1.37,1.23,1.26,9052000
0422,20091118,1.39,1.45,1.38,1.41,3449000
0423,20091118,1.98,2.01,1.97,1.98,876000
0425,20091118,9.98,9.98,9.80,9.90,408000
0426,20091118,0.27,0.28,0.27,0.275,348000
0428,20091118,4.51,4.51,4.44,4.48,63000
0430,20091118,0.125,0.129,0.122,0.127,332000
0431,20091118,0.405,0.41,0.405,0.405,60000
0432,20091118,2.14,2.15,2.11,2.14,295000
0433,20091118,0.485,0.485,0.465,0.47,23690000
0435,20091118,1.90,1.91,1.90,1.90,857076
0438,20091118,0.58,0.59,0.57,0.59,4516000
0439,20091118,0.025,0.025,0.025,0.025,0
0440,20091118,47.30,48.80,47.00,47.95,80800
0444,20091118,0.85,0.85,0.80,0.81,1356000
0448,20091118,0.495,0.50,0.49,0.495,416000
0449,20091118,4.14,4.40,4.12,4.16,758000
0450,20091118,2.55,2.71,2.55,2.67,1070000
0451,20091118,1.55,1.55,1.55,1.55,0
0455,20091118,0.74,0.78,0.73,0.74,5052000
0456,20091118,0.265,0.265,0.265,0.265,0
0457,20091118,0.73,0.73,0.73,0.73,0
0458,20091118,1.45,1.45,1.45,1.45,0
0462,20091118,0.73,0.73,0.73,0.73,0
0464,20091118,0.54,0.55,0.53,0.53,2044000
0467,20091118,0.435,0.435,0.38,0.395,8765000
0469,20091118,0.205,0.22,0.204,0.219,1409000
0471,20091118,0.15,0.15,0.142,0.143,12780000
0472,20091118,0.55,0.56,0.54,0.56,1720000
0474,20091118,1.16,1.17,1.10,1.11,20089164
0475,20091118,0.51,0.55,0.51,0.54,302000
0476,20091118,0.445,0.445,0.42,0.44,410000
0477,20091118,1.28,1.32,1.21,1.25,5164000
0479,20091118,0.025,0.025,0.025,0.025,0
0480,20091118,3.43,3.46,3.38,3.45,997600
0482,20091118,1.85,1.86,1.81,1.84,416000
0483,20091118,1.63,1.65,1.60,1.60,1394000
0485,20091118,0.305,0.31,0.295,0.30,2430000
0487,20091118,0.35,0.36,0.35,0.355,136000
0488,20091118,0.135,0.139,0.135,0.136,39453248
0489,20091118,12.10,12.76,12.10,12.68,554000
0491,20091118,0.049,0.051,0.047,0.05,19286000
0493,20091118,2.76,2.78,2.59,2.63,7088817
0494,20091118,34.70,35.00,34.50,34.70,276000
0495,20091118,0.225,0.225,0.211,0.215,580000
0496,20091118,1.92,1.92,1.92,1.92,130000
0497,20091118,0.226,0.227,0.221,0.226,201440992
0498,20091118,0.38,0.385,0.375,0.375,10217366
0499,20091118,1.10,1.10,1.10,1.10,20400
0500,20091118,0.53,0.53,0.51,0.52,3376000
0501,20091118,0.00,0.00,0.00,0.00,0
0502,20091118,0.58,0.58,0.58,0.58,0
0504,20091118,0.06,0.06,0.06,0.06,784360
0505,20091118,1.20,1.21,1.18,1.19,1409000
0506,20091118,6.20,6.20,5.88,6.00,2400000
0508,20091118,1.65,1.65,1.65,1.65,0
0509,20091118,0.28,0.285,0.28,0.285,925000
0511,20091118,35.60,35.90,35.20,35.90,1204027
0512,20091118,0.68,0.70,0.68,0.68,941000
0513,20091118,2.15,2.18,2.12,2.17,1082000
0515,20091118,1.36,1.36,1.30,1.32,1104000
0516,20091118,0.198,0.245,0.198,0.236,18936000
0517,20091118,3.44,3.56,3.42,3.45,4432400
0518,20091118,1.46,1.50,1.46,1.50,90000
0519,20091118,0.315,0.335,0.315,0.33,50000
0521,20091118,0.60,0.60,0.56,0.57,5819500
0522,20091118,69.30,69.95,65.00,65.40,995400
0524,20091118,0.49,0.50,0.49,0.50,1865800
0525,20091118,3.34,3.34,3.26,3.27,10765000
0526,20091118,0.30,0.325,0.30,0.32,3292000
0527,20091118,0.58,0.59,0.55,0.55,716000
0528,20091118,0.36,0.36,0.36,0.36,0
0528,20091118,0.36,0.36,0.36,0.36,0
0529,20091118,1.20,1.20,1.20,1.20,150000
0530,20091118,1.07,1.08,1.06,1.08,976187
0531,20091118,1.34,1.34,1.30,1.30,7802000
0532,20091118,0.74,0.74,0.72,0.74,8000
0533,20091118,2.05,2.06,2.04,2.05,380000
0535,20091118,0.156,0.157,0.153,0.155,5376000
0536,20091118,0.90,0.90,0.88,0.90,1280000
0538,20091118,7.28,7.30,7.16,7.26,833000
0539,20091118,1.13,1.13,1.10,1.11,994000
0542,20091118,0.087,0.087,0.087,0.087,500000
0543,20091118,1.84,1.92,1.84,1.90,2279000
0544,20091118,0.037,0.039,0.036,0.037,45570000
0546,20091118,3.72,3.77,3.67,3.73,3788000
0547,20091118,0.275,0.275,0.255,0.27,15430000
0548,20091118,3.74,3.75,3.67,3.71,9264806
0549,20091118,0.71,0.71,0.71,0.71,100000
0550,20091118,0.92,0.93,0.92,0.93,30000
0551,20091118,23.50,23.80,22.95,23.05,192000
0552,20091118,4.12,4.27,4.12,4.19,24986000
0553,20091118,2.15,2.21,2.12,2.13,2040000
0554,20091118,0.39,0.395,0.39,0.39,874000
0555,20091118,0.73,0.73,0.70,0.70,325000
0556,20091118,1.24,1.25,1.06,1.14,1538000
0557,20091118,0.75,0.75,0.75,0.75,100000
0558,20091118,1.10,1.25,1.05,1.16,1705000
0559,20091118,0.225,0.238,0.21,0.226,21616400
0560,20091118,1.33,1.34,1.30,1.34,644000
0563,20091118,4.95,4.95,4.95,4.95,0
0565,20091118,0.265,0.27,0.26,0.27,3935000
0566,20091118,4.02,4.02,4.02,4.02,0
0567,20091118,0.57,0.57,0.54,0.55,1776000
0568,20091118,1.13,1.20,1.12,1.16,14661400
0568,20091118,1.13,1.20,1.12,1.16,14661400
0569,20091118,4.83,5.04,4.83,4.96,741500
0570,20091118,0.76,0.76,0.72,0.72,2682000
0571,20091118,1.09,1.11,1.08,1.10,706000
0572,20091118,0.29,0.29,0.29,0.29,0
0573,20091118,2.98,3.21,2.98,3.20,2137000
0575,20091118,0.225,0.228,0.218,0.22,18058000
0576,20091118,7.48,7.57,7.41,7.47,74000
0577,20091118,0.64,0.64,0.58,0.62,156329
0578,20091118,0.52,0.52,0.50,0.51,7621120
0581,20091118,2.45,2.45,2.33,2.37,1224000
0582,20091118,2.61,2.61,2.50,2.51,100000
0583,20091118,1.43,1.44,1.40,1.40,414000
0585,20091118,0.179,0.179,0.156,0.159,252534736
0586,20091118,0.00,0.00,0.00,0.00,0
0587,20091118,1.38,1.38,1.35,1.36,906000
0588,20091118,3.00,3.03,2.89,2.95,5110000
0589,20091118,21.40,21.70,20.50,20.75,217000
0590,20091118,4.76,4.80,4.71,4.76,192000
0591,20091118,4.48,4.57,4.40,4.49,10244000
0592,20091118,0.43,0.435,0.42,0.435,3840000
0593,20091118,3.90,3.90,3.90,3.90,122000
0595,20091118,1.05,1.08,0.96,1.00,10440800
0597,20091118,0.242,0.245,0.238,0.239,28941600
0598,20091118,2.12,2.15,2.05,2.07,7629000
0599,20091118,0.86,0.92,0.86,0.90,64000
0600,20091118,0.235,0.255,0.228,0.232,5503600
0601,20091118,0.25,0.27,0.246,0.27,894000
0602,20091118,0.40,0.40,0.40,0.40,7500
0603,20091118,0.82,0.94,0.81,0.92,172894384
0604,20091118,3.39,3.45,3.32,3.33,5000000
0605,20091118,0.35,0.36,0.35,0.36,926000
0606,20091118,8.49,8.84,8.38,8.70,50000
0607,20091118,0.48,0.48,0.48,0.48,0
0608,20091118,1.87,1.87,1.87,1.87,36000
0609,20091118,0.60,0.60,0.54,0.56,100000
0610,20091118,1.80,1.80,1.80,1.80,0
0611,20091118,1.15,1.16,1.14,1.16,1996000
0612,20091118,0.134,0.134,0.125,0.127,3412000
0613,20091118,0.105,0.105,0.102,0.102,8236000
0616,20091118,0.375,0.375,0.375,0.375,0
0617,20091118,2.37,2.37,2.35,2.37,1302077
0618,20091118,0.445,0.445,0.43,0.445,742000
0619,20091118,0.095,0.096,0.094,0.096,2860000
0620,20091118,0.044,0.047,0.044,0.047,20500000
0621,20091118,2.00,2.02,1.98,1.99,379000
0622,20091118,0.129,0.131,0.127,0.128,12457675
0623,20091118,2.05,2.05,1.88,1.91,924000
0625,20091118,3.02,3.02,3.01,3.02,818994
0626,20091118,4.22,4.31,4.22,4.26,1070000
0627,20091118,0.014,0.014,0.014,0.014,0
0628,20091118,0.28,0.28,0.28,0.28,0
0629,20091118,1.42,1.42,1.36,1.39,1560950
0630,20091118,0.85,0.85,0.80,0.82,7746000
0632,20091118,0.57,0.58,0.57,0.57,241000
0633,20091118,1.65,1.66,1.60,1.62,5620000
0635,20091118,2.84,2.87,2.83,2.86,242200
0636,20091118,4.35,4.37,4.05,4.08,12058000
0637,20091118,0.95,0.95,0.93,0.93,1120000
0638,20091118,1.58,1.60,1.58,1.60,38000
0639,20091118,7.00,7.06,6.85,6.97,28800890
0641,20091118,2.13,2.13,2.07,2.10,252000
0643,20091118,0.39,0.42,0.39,0.415,908000
0645,20091118,1.15,1.15,1.14,1.15,90000
0646,20091118,0.175,0.175,0.175,0.175,0
0647,20091118,0.186,0.186,0.18,0.183,256000
0648,20091118,0.072,0.072,0.068,0.071,101568000
0650,20091118,1.05,1.05,1.01,1.01,60000
0651,20091118,0.295,0.295,0.26,0.28,32146600
0653,20091118,6.04,6.07,6.00,6.05,206000
0655,20091118,0.80,0.82,0.79,0.79,2318423
0656,20091118,5.70,5.73,5.55,5.62,5113000
0657,20091118,0.185,0.185,0.185,0.185,100000
0658,20091118,17.26,18.20,17.26,18.00,8021700
0659,20091118,15.50,15.52,15.12,15.20,823000
0660,20091118,0.17,0.175,0.168,0.169,670000
0661,20091118,0.79,0.79,0.79,0.79,0
0662,20091118,2.81,2.81,2.78,2.80,170000
0663,20091118,0.19,0.193,0.172,0.175,35260000
0665,20091118,4.85,4.85,4.85,4.85,0
0666,20091118,0.198,0.199,0.197,0.198,756000
0667,20091118,2.05,2.11,2.02,2.05,4144000
0668,20091118,2.12,2.20,2.12,2.17,258000
0669,20091118,6.83,6.83,6.54,6.57,1468000
0670,20091118,3.00,3.11,2.86,2.99,200000
0672,20091118,2.88,2.90,2.87,2.88,671000
0673,20091118,0.50,0.50,0.50,0.50,111000
0674,20091118,0.235,0.243,0.235,0.236,7852000
0675,20091118,0.31,0.31,0.31,0.31,0
0676,20091118,1.37,1.37,1.37,1.37,0
0677,20091118,0.46,0.475,0.455,0.47,6672000
0678,20091118,1.78,1.80,1.78,1.80,161000
0679,20091118,0.39,0.39,0.38,0.38,410000
0680,20091118,0.116,0.116,0.112,0.112,29248780
0681,20091118,0.315,0.33,0.31,0.32,9464000
0682,20091118,6.98,7.00,6.84,6.94,8692
0683,20091118,42.65,42.65,40.80,41.20,712377
0684,20091118,1.67,1.67,1.67,1.67,30000
0685,20091118,1.11,1.11,1.11,1.11,0
0686,20091118,0.67,0.67,0.64,0.65,450000
0687,20091118,1.70,1.70,1.54,1.63,662000
0688,20091118,17.44,17.54,17.04,17.10,800000
0689,20091118,0.255,0.27,0.249,0.25,83476000
0690,20091118,0.59,0.62,0.57,0.59,56985000
0691,20091118,5.20,5.24,4.98,5.11,1183043
0692,20091118,0.21,0.21,0.21,0.21,0
0693,20091118,1.41,1.41,1.41,1.41,6000
0694,20091118,5.55,5.56,5.38,5.51,10357281
0696,20091118,6.70,6.70,6.47,6.64,732315
0697,20091118,1.59,1.61,1.51,1.52,142985600
0698,20091118,0.285,0.29,0.28,0.285,12730000
0700,20091118,147.00,149.60,145.60,146.20,443880
0701,20091118,0.20,0.20,0.19,0.194,420000
0702,20091118,0.23,0.236,0.224,0.228,9515000
0703,20091118,0.49,0.49,0.47,0.48,4332000
0704,20091118,0.56,0.60,0.56,0.58,29040000
0705,20091118,0.50,0.50,0.48,0.50,628000
0706,20091118,0.37,0.42,0.37,0.42,24365000
0707,20091118,0.375,0.38,0.375,0.375,1900000
0708,20091118,0.30,0.30,0.30,0.30,65000
0709,20091118,2.20,2.26,2.16,2.17,3134000
0710,20091118,2.55,2.55,2.50,2.50,304500
0711,20091118,0.53,0.54,0.53,0.54,1076402
0712,20091118,2.24,2.26,2.10,2.22,14048600
0713,20091118,0.224,0.224,0.224,0.224,0
0715,20091118,0.59,0.59,0.58,0.59,938000
0716,20091118,1.43,1.44,1.33,1.36,3000000
0717,20091118,0.46,0.475,0.45,0.465,5617200
0718,20091118,0.385,0.385,0.365,0.38,1790000
0719,20091118,2.90,3.06,2.86,3.03,7522000
0720,20091118,0.81,0.82,0.80,0.80,2463000
0721,20091118,0.136,0.14,0.136,0.138,1850000
0722,20091118,2.18,2.18,2.18,2.18,0
0723,20091118,0.093,0.094,0.091,0.093,261320000
0724,20091118,0.71,0.73,0.69,0.72,137390000
0725,20091118,0.68,0.68,0.68,0.68,0
0726,20091118,0.41,0.425,0.41,0.425,238941
0727,20091118,0.40,0.45,0.40,0.41,2650000
0728,20091118,3.59,3.67,3.55,3.59,5676833
0729,20091118,0.113,0.113,0.106,0.11,4244000
0730,20091118,0.465,0.465,0.445,0.445,1758000
0731,20091118,0.82,0.84,0.80,0.83,948000
0732,20091118,7.50,7.57,7.35,7.35,173800
0733,20091118,2.16,2.24,2.14,2.16,990000
0735,20091118,0.63,0.64,0.58,0.60,70450000
0736,20091118,0.117,0.118,0.115,0.115,10585000
0737,20091118,4.61,4.62,4.56,4.58,887450
0738,20091118,1.55,1.57,1.53,1.56,2404000
0739,20091118,2.35,2.49,2.35,2.40,11127000
0743,20091118,4.86,4.86,4.74,4.75,2101000
0745,20091118,0.164,0.165,0.162,0.163,360000
0746,20091118,4.19,4.20,3.90,3.99,2116000
0747,20091118,0.60,0.60,0.60,0.60,0
0749,20091118,0.245,0.245,0.245,0.245,0
0750,20091118,3.83,3.87,3.65,3.67,6124000
0751,20091118,5.79,5.84,5.55,5.66,1310000
0752,20091118,1.56,1.59,1.56,1.57,1857760
0753,20091118,5.65,5.70,5.38,5.43,44542604
0754,20091118,13.06,13.14,12.74,12.88,184000
0755,20091118,0.385,0.395,0.37,0.37,8110000
0756,20091118,1.55,1.68,1.55,1.59,1636000
0757,20091118,2.30,2.31,2.20,2.22,6279000
0758,20091118,0.285,0.295,0.28,0.29,708000
0759,20091118,0.18,0.18,0.18,0.18,0
0760,20091118,0.51,0.53,0.49,0.51,18733570
0761,20091118,0.23,0.238,0.218,0.221,33108000
0762,20091118,10.50,10.78,10.46,10.70,2181994
0763,20091118,46.90,47.25,46.05,46.45,2382041
0764,20091118,0.62,0.63,0.61,0.63,190800
0765,20091118,0.72,0.73,0.70,0.73,840000
0766,20091118,0.234,0.236,0.224,0.23,6770000
0767,20091118,0.145,0.15,0.145,0.15,123000
0768,20091118,0.084,0.089,0.08,0.089,420000
0769,20091118,1.78,1.80,1.69,1.73,18043000
0770,20091118,1.60,1.60,1.60,1.60,0
0771,20091118,1.61,1.63,1.58,1.61,652000
0773,20091118,8.50,9.27,8.40,8.64,800
0789,20091118,1.05,1.08,1.02,1.05,34682000
0794,20091118,1.23,1.23,1.23,1.23,2000
0800,20091118,3.63,3.75,3.61,3.70,2772049
0802,20091118,10.46,10.46,10.24,10.36,310122
0806,20091118,4.13,4.13,3.91,3.95,732000
0808,20091118,1.32,1.33,1.31,1.32,409000
0809,20091118,1.81,1.83,1.77,1.80,3787000
0810,20091118,0.213,0.221,0.21,0.22,8510000
0811,20091118,3.27,3.31,3.13,3.17,3694000
0812,20091118,0.234,0.234,0.221,0.221,194000
0813,20091118,14.84,14.98,14.38,14.50,15997765
0814,20091118,5.86,5.88,5.75,5.80,457000
0817,20091118,2.46,2.57,2.43,2.46,3600000
0818,20091118,3.18,3.23,3.10,3.19,5670000
0819,20091118,4.12,4.15,3.87,3.93,19072000
0820,20091118,8.35,8.50,8.32,8.46,608500
0822,20091118,0.475,0.475,0.455,0.465,2054000
0823,20091118,17.00,17.16,16.88,16.92,160000
0825,20091118,7.80,8.10,7.67,7.80,2281210
0826,20091118,2.76,2.76,2.65,2.69,342000
0828,20091118,2.45,2.49,2.32,2.38,834000
0829,20091118,4.95,5.04,4.78,4.82,5806500
0832,20091118,2.20,2.20,2.15,2.19,278000
0833,20091118,0.61,0.61,0.61,0.61,50000
0834,20091118,1.20,1.21,1.20,1.21,72000
0835,20091118,0.37,0.38,0.37,0.375,2170000
0836,20091118,16.18,16.18,16.00,16.08,6230674
0838,20091118,1.19,1.19,1.16,1.17,656000
0840,20091118,0.91,0.91,0.88,0.88,724000
0841,20091118,2.55,2.60,2.45,2.48,2046000
0845,20091118,3.80,3.90,3.72,3.74,3058000
0846,20091118,2.08,2.09,2.03,2.04,6888000
0848,20091118,2.50,2.63,2.47,2.60,100000
0850,20091118,0.42,0.435,0.415,0.42,42994000
0851,20091118,1.68,1.68,1.68,1.68,0
0852,20091118,1.85,1.85,1.82,1.83,1444000
0855,20091118,2.60,2.60,2.52,2.54,3748000
0856,20091118,1.86,1.95,1.84,1.92,7668000
0857,20091118,10.18,10.20,10.00,10.12,1742357
0858,20091118,1.97,1.97,1.97,1.97,0
0859,20091118,0.415,0.415,0.415,0.415,0
0860,20091118,0.85,0.85,0.82,0.83,2010000
0861,20091118,10.10,10.14,9.70,9.82,2814000
0862,20091118,6.23,6.40,6.20,6.40,128780
0866,20091118,2.00,2.04,1.99,2.01,3082000
0868,20091118,5.98,6.02,5.68,5.76,24374000
0869,20091118,1.01,1.03,0.90,0.95,5363400
0870,20091118,0.65,0.65,0.65,0.65,0
0874,20091118,5.20,5.48,4.94,5.45,17838100
0875,20091118,0.043,0.043,0.043,0.043,0
0876,20091118,0.62,0.62,0.60,0.60,160000
0878,20091118,5.04,5.09,5.01,5.05,24124
0880,20091118,4.17,4.19,4.04,4.06,2264000
0882,20091118,5.38,5.38,5.17,5.24,4154000
0883,20091118,12.96,12.96,12.62,12.74,804752
0885,20091118,0.107,0.108,0.104,0.106,49383012
0886,20091118,2.25,2.30,2.22,2.29,7671000
0887,20091118,0.37,0.41,0.355,0.395,26120000
0888,20091118,0.71,0.71,0.71,0.71,88000
0889,20091118,1.11,1.14,1.11,1.11,178000
0891,20091118,2.35,2.40,2.32,2.32,4300000
0893,20091118,4.81,4.98,4.80,4.92,1420000
0894,20091118,2.35,2.38,2.32,2.35,454000
0896,20091118,0.85,0.85,0.84,0.85,190405
0897,20091118,0.12,0.124,0.111,0.113,184757664
0898,20091118,0.20,0.23,0.20,0.211,200000
0899,20091118,0.295,0.295,0.275,0.28,4560000
0900,20091118,6.40,6.40,6.40,6.40,0
0901,20091118,0.076,0.08,0.075,0.077,6349000
0902,20091118,5.17,5.19,5.10,5.12,21040632
0903,20091118,5.10,5.13,4.97,5.01,7693343
0904,20091118,7.75,7.75,7.43,7.51,1017000
0905,20091118,0.11,0.11,0.106,0.106,160000
0906,20091118,6.30,6.32,6.08,6.23,250000
0907,20091118,0.79,0.79,0.76,0.76,22000
0908,20091118,0.83,0.86,0.83,0.84,2020000
0909,20091118,0.86,0.88,0.80,0.82,12663600
0910,20091118,0.365,0.37,0.35,0.35,81922000
0912,20091118,0.81,0.81,0.80,0.80,316000
0913,20091118,0.42,0.42,0.415,0.415,531136
0914,20091118,50.30,51.00,50.30,50.45,715643
0915,20091118,0.52,0.52,0.50,0.55,230000
0917,20091118,3.04,3.09,3.03,3.05,8300794
0918,20091118,0.255,0.26,0.25,0.26,1706000
0919,20091118,0.97,0.97,0.94,0.95,148000
0921,20091118,3.40,3.50,3.20,3.30,8126000
0922,20091118,0.52,0.53,0.495,0.51,23860000
0925,20091118,0.83,0.83,0.82,0.83,2220000
0927,20091118,1.58,1.58,1.58,1.58,72000
0928,20091118,0.40,0.40,0.40,0.40,0
0929,20091118,0.49,0.50,0.485,0.49,2010000
0931,20091118,0.445,0.445,0.445,0.445,0
0933,20091118,7.80,7.81,7.70,7.80,2164000
0934,20091118,2.59,2.59,2.51,2.57,424000
0938,20091118,0.52,0.52,0.50,0.50,462000
0939,20091118,7.45,7.45,7.25,7.34,748137
0941,20091118,74.80,77.20,74.70,76.15,555726
0943,20091118,0.104,0.158,0.104,0.146,1208502016
0945,20091118,148.00,148.40,146.60,147.80,207519
0952,20091118,0.43,0.445,0.41,0.415,1621000
0959,20091118,0.218,0.218,0.215,0.215,4583000
0963,20091118,1.81,1.95,1.81,1.95,52500
0966,20091118,28.00,28.20,27.35,27.85,1000000
0968,20091118,4.27,4.37,4.26,4.30,512000
0969,20091118,0.85,0.85,0.81,0.83,2532000
0970,20091118,0.60,0.64,0.59,0.62,15360000
0978,20091118,0.131,0.131,0.123,0.124,3298000
0979,20091118,0.60,0.62,0.60,0.62,768350
0980,20091118,18.00,18.10,17.82,18.04,469904
0981,20091118,0.51,0.53,0.49,0.50,209258784
0982,20091118,7.45,7.48,7.38,7.38,412000
0983,20091118,12.80,13.22,12.74,13.12,1624000
0984,20091118,13.60,13.60,13.60,13.60,0
0985,20091118,0.275,0.275,0.26,0.27,12514491
0986,20091118,0.81,0.81,0.77,0.80,830000
0987,20091118,0.79,0.84,0.77,0.83,3362000
0988,20091118,1.20,1.20,1.20,1.20,0
0989,20091118,0.176,0.177,0.173,0.176,2560000
0990,20091118,3.25,3.30,3.15,3.22,4909400
0991,20091118,3.78,3.84,3.73,3.75,29448196
0992,20091118,4.59,4.65,4.42,4.53,100165
0993,20091118,0.46,0.46,0.41,0.42,17545000
0995,20091118,4.79,4.81,4.77,4.78,1940000
0996,20091118,2.51,2.58,2.50,2.55,2395000
0997,20091118,1.30,1.30,1.30,1.30,0
0998,20091118,6.94,6.98,6.81,6.93,950478
0999,20091118,0.88,0.88,0.84,0.84,2630000
1000,20091118,4.84,4.84,4.75,4.80,60500
1001,20091118,0.88,0.89,0.86,0.87,1510000
1003,20091118,0.163,0.167,0.155,0.156,7160000
1004,20091118,1.86,1.87,1.85,1.85,137200
1005,20091118,1.23,1.28,1.23,1.27,156000
1008,20091118,4.75,4.75,4.75,4.75,32000
1010,20091118,0.44,0.44,0.44,0.44,2000
1013,20091118,0.091,0.092,0.089,0.091,3130000
1031,20091118,0.345,0.345,0.315,0.325,17162000
1033,20091118,2.19,2.20,2.10,2.12,14752000
1036,20091118,9.20,9.20,9.20,9.20,0
1037,20091118,0.52,0.56,0.52,0.56,136000
1038,20091118,28.50,28.70,28.35,28.55,1940664
1041,20091118,0.041,0.041,0.039,0.04,190124000
1043,20091118,13.00,13.14,12.80,13.12,1002000
1044,20091118,56.00,58.40,55.35,57.75,290956
1045,20091118,2.30,2.40,2.27,2.36,569500
1046,20091118,0.091,0.091,0.086,0.091,1935000
1047,20091118,0.45,0.45,0.45,0.45,0
1049,20091118,1.65,1.65,1.65,1.65,10350
1050,20091118,0.59,0.59,0.58,0.59,40000
1051,20091118,0.54,0.55,0.52,0.54,176718832
1052,20091118,3.32,3.38,3.28,3.37,6410000
1053,20091118,3.21,3.29,3.07,3.10,8942600
1055,20091118,2.80,2.82,2.63,2.69,32096000
1058,20091118,0.37,0.37,0.37,0.37,30000
1059,20091118,0.211,0.215,0.205,0.209,5435408
1060,20091118,0.405,0.41,0.395,0.395,3476733
1062,20091118,0.265,0.265,0.221,0.233,4650000
1063,20091118,0.205,0.205,0.19,0.20,13760000
1064,20091118,0.70,0.85,0.67,0.68,836500
1065,20091118,2.51,2.56,2.40,2.47,7094000
1068,20091118,18.50,18.70,18.18,18.40,5690762
1070,20091118,7.17,7.20,6.85,7.01,2108538
1071,20091118,2.40,2.44,2.36,2.38,13526000
1072,20091118,44.80,44.80,42.50,42.90,1519
1073,20091118,0.75,0.77,0.75,0.77,120000
1076,20091118,0.295,0.295,0.295,0.295,0
1083,20091118,3.15,3.20,3.11,3.13,3227000
1088,20091118,39.05,39.90,39.05,39.60,690251
1093,20091118,4.70,4.70,4.51,4.52,11296000
1094,20091118,0.70,0.72,0.69,0.71,12796000
1097,20091118,1.19,1.24,1.07,1.13,6231000
1098,20091118,6.60,6.70,6.51,6.58,2000000
1099,20091118,25.25,25.45,24.55,25.05,13457272
1100,20091118,0.93,0.93,0.93,0.93,40600
1104,20091118,0.59,0.59,0.56,0.57,4500000
1105,20091118,0.55,0.56,0.54,0.55,506000
1108,20091118,1.98,1.99,1.85,1.86,3572000
1109,20091118,18.78,18.80,17.88,17.92,25000
1111,20091118,15.50,15.60,14.80,15.02,232000
1114,20091118,2.43,2.51,2.35,2.36,1000
1116,20091118,0.70,0.70,0.68,0.70,60000
1118,20091118,0.355,0.365,0.35,0.355,660000
1120,20091118,3.12,3.20,3.10,3.19,38000
1122,20091118,2.18,2.27,2.08,2.11,25806000
1123,20091118,0.495,0.495,0.49,0.49,102000
1124,20091118,0.63,0.64,0.61,0.62,15580000
1125,20091118,0.26,0.26,0.255,0.26,10409000
1126,20091118,0.52,0.53,0.52,0.52,566000
1128,20091118,10.18,10.18,9.76,10.08,12126400
1129,20091118,0.275,0.29,0.27,0.275,143540000
1130,20091118,0.125,0.13,0.124,0.126,15680000
1131,20091118,0.90,0.90,0.90,0.90,0
1132,20091118,6.70,6.70,6.70,6.70,0
1133,20091118,7.55,7.60,7.40,7.46,2000
1135,20091118,11.60,11.76,11.60,11.76,8000
1136,20091118,3.36,3.36,3.18,3.28,1328000
1137,20091118,3.28,3.29,3.20,3.26,1996000
1138,20091118,11.88,12.66,11.86,12.40,50000
1139,20091118,0.149,0.149,0.149,0.149,0
1140,20091118,1.30,1.30,1.23,1.26,172000
1141,20091118,0.53,0.58,0.46,0.47,274969984
1142,20091118,0.051,0.052,0.047,0.049,200040000
1149,20091118,0.64,0.67,0.63,0.67,1148000
1155,20091118,2.23,2.32,2.23,2.25,3532000
1159,20091118,0.22,0.22,0.217,0.218,184000
1160,20091118,0.40,0.40,0.40,0.40,0
1161,20091118,2.05,2.09,2.04,2.06,386000
1163,20091118,0.76,0.76,0.73,0.73,5248000
1164,20091118,0.206,0.206,0.202,0.206,3030000
1166,20091118,0.14,0.14,0.14,0.14,0
1168,20091118,1.49,1.50,1.45,1.49,28099704
1169,20091118,3.40,3.44,3.14,3.18,300000
1170,20091118,0.90,0.91,0.90,0.90,694000
1171,20091118,15.50,15.68,15.14,15.40,311000
1172,20091118,0.235,0.238,0.232,0.237,2288000
1173,20091118,0.143,0.148,0.142,0.148,860000
1174,20091118,1.57,1.57,1.50,1.53,6327016
1175,20091118,7.60,7.60,7.60,7.60,0
1176,20091118,2.57,2.58,2.45,2.47,4064000
1177,20091118,3.10,3.12,3.00,3.04,5792999
1179,20091118,0.00,0.00,0.00,0.00,0
1180,20091118,0.236,0.237,0.233,0.237,699000
1182,20091118,0.113,0.113,0.097,0.099,32595000
1184,20091118,1.15,1.15,1.15,1.15,10000
1185,20091118,1.13,1.16,1.06,1.08,33314436
1186,20091118,10.74,10.86,10.50,10.50,48382
1187,20091118,1.73,1.73,1.70,1.70,76000
1188,20091118,0.35,0.355,0.31,0.31,211242000
1189,20091118,0.044,0.044,0.041,0.042,56675000
1191,20091118,0.175,0.195,0.175,0.18,43146000
1192,20091118,0.241,0.244,0.228,0.231,6140000
1193,20091118,7.50,7.50,7.50,7.50,0
1194,20091118,0.75,0.77,0.72,0.75,21502000
1195,20091118,0.395,0.395,0.31,0.33,9560170
1196,20091118,0.35,0.355,0.345,0.345,616000
1198,20091118,1.22,1.22,1.15,1.16,440000
1199,20091118,11.70,11.86,11.34,11.40,1000000
1200,20091118,6.40,6.46,6.34,6.37,2293244
1201,20091118,2.79,2.80,2.74,2.79,3122000
1202,20091118,1.92,1.93,1.79,1.82,2288000
1203,20091118,1.34,1.35,1.30,1.33,1107000
1205,20091118,2.50,2.51,2.37,2.39,24405800
1207,20091118,0.94,0.95,0.92,0.93,30354000
1208,20091118,2.31,2.35,2.28,2.32,5248000
1211,20091118,67.00,67.75,63.60,64.65,20928350
1212,20091118,14.00,14.00,13.60,13.86,266000
1213,20091118,0.46,0.46,0.46,0.46,0
1215,20091118,0.37,0.37,0.355,0.36,37712500
1217,20091118,0.071,0.072,0.069,0.069,8792000
1218,20091118,0.207,0.207,0.207,0.207,0
1220,20091118,1.01,1.01,1.01,1.01,0
1221,20091118,2.38,2.38,2.38,2.38,2000
1222,20091118,0.231,0.238,0.215,0.217,137649680
1223,20091118,0.44,0.46,0.44,0.455,4964000
1224,20091118,4.08,4.11,3.98,4.05,16805000
1225,20091118,1.03,1.04,1.02,1.02,1904000
1226,20091118,0.36,0.36,0.36,0.36,0
1227,20091118,0.08,0.082,0.075,0.081,19088000
1228,20091118,0.26,0.38,0.26,0.335,89514000
1229,20091118,1.60,1.60,1.55,1.58,110000
1234,20091118,3.90,3.95,3.82,3.87,4965000
1238,20091118,2.75,2.81,2.70,2.73,13850000
1313,20091118,3.90,3.90,3.82,3.83,16844000
1318,20091118,1.69,1.69,1.61,1.63,6074000
1333,20091118,7.62,7.63,7.39,7.41,7996400
1338,20091118,3.45,3.46,3.33,3.37,1757000
1361,20091118,4.50,4.53,4.34,4.38,20000
1368,20091118,4.08,4.23,4.05,4.19,9255500
1382,20091118,3.79,3.89,3.72,3.84,477000
1383,20091118,1.03,1.05,1.00,1.02,830000
1386,20091118,0.97,0.97,0.91,0.96,1764000
1387,20091118,1.66,1.68,1.64,1.67,66390000
1388,20091118,3.85,3.90,3.80,3.90,646000
1389,20091118,2.45,2.45,2.45,2.45,0
1393,20091118,8.81,9.02,8.78,8.89,44000
1398,20091118,7.00,7.07,6.92,7.02,2377651
1399,20091118,0.93,0.94,0.91,0.93,2058000
1618,20091118,5.22,5.25,5.17,5.20,22827000
1628,20091118,2.48,2.48,2.41,2.43,1229000
1668,20091118,1.40,1.41,1.38,1.39,12268000
1688,20091118,19.48,19.80,19.12,19.42,7381349
1717,20091118,6.21,6.44,6.19,6.32,14511615
1766,20091118,4.99,5.09,4.93,5.02,20000
1800,20091118,8.30,8.53,8.27,8.42,1468000
1808,20091118,0.335,0.34,0.335,0.345,164000
1812,20091118,6.38,6.49,6.15,6.20,2491000
1813,20091118,6.01,6.01,5.85,6.00,14309500
1818,20091118,14.60,14.60,13.90,14.06,4230000
1828,20091118,3.70,3.85,3.70,3.81,2188881
1832,20091118,5.38,5.39,5.31,5.38,1309000
1833,20091118,5.49,5.56,5.46,5.50,2811400
1836,20091118,14.50,14.68,14.50,14.66,9500
1838,20091118,2.48,2.51,2.47,2.49,1942000
1862,20091118,56.95,57.90,56.60,57.55,108733
1868,20091118,5.41,5.63,5.38,5.51,6096000
1880,20091118,9.18,9.18,8.60,8.62,93733
1881,20091118,1.50,1.52,1.50,1.50,5173000
1882,20091118,3.44,3.59,3.44,3.45,340000
1883,20091118,2.76,2.79,2.72,2.72,1397137
1886,20091118,5.08,5.08,5.00,5.02,3198000
1888,20091118,5.04,5.09,4.96,4.98,1291000
1889,20091118,0.79,0.81,0.78,0.80,54045180
1893,20091118,5.96,5.96,5.79,5.82,15910000
1898,20091118,13.88,14.10,13.44,13.74,299615
1899,20091118,3.70,3.80,3.70,3.76,526000
1919,20091118,11.00,11.46,10.92,11.20,850535
1968,20091118,3.95,3.98,3.80,3.84,9012000
1991,20091118,0.85,0.88,0.85,0.88,1838000
1997,20091118,2.76,2.80,2.68,2.71,1374000
2000,20091118,1.17,1.17,1.09,1.10,10336000
2002,20091118,2.38,2.42,2.35,2.35,1193000
2005,20091118,1.50,1.54,1.43,1.43,8480000
2006,20091118,2.57,2.59,2.48,2.50,4562000
2007,20091118,3.05,3.06,2.99,3.02,14543004
2009,20091118,8.11,8.19,8.01,8.03,5567500
2018,20091118,10.90,11.06,10.70,10.82,2756434
2020,20091118,11.00,11.08,10.82,11.00,1
2028,20091118,0.62,0.62,0.62,0.62,0
2038,20091118,7.07,7.09,6.83,6.89,8333358
2088,20091118,1.87,1.90,1.84,1.85,4750603
2168,20091118,7.85,8.04,7.80,7.93,6996000
2288,20091118,2.52,2.53,2.50,2.50,436000
2300,20091118,3.86,3.86,3.73,3.74,2024000
2302,20091118,8.70,8.76,8.60,8.70,275000
2307,20091118,2.40,2.48,2.34,2.40,1588000
2309,20091118,0.385,0.405,0.385,0.39,81184000
2310,20091118,0.44,0.485,0.44,0.47,3894000
2312,20091118,0.15,0.15,0.138,0.14,6476200
2313,20091118,9.12,9.12,8.66,8.94,724000
2314,20091118,20.70,21.70,20.10,20.40,30000
2317,20091118,0.77,0.78,0.77,0.77,500000
2319,20091118,23.75,23.95,23.50,23.70,1000000
2320,20091118,1.20,1.20,1.17,1.20,208000
2322,20091118,0.155,0.158,0.149,0.149,400000
2323,20091118,0.249,0.25,0.249,0.25,280000
2324,20091118,0.29,0.295,0.29,0.295,3280000
2326,20091118,0.08,0.08,0.08,0.08,0
2327,20091118,0.31,0.31,0.30,0.30,2550000
2328,20091118,6.12,6.14,5.86,5.95,26046244
2330,20091118,0.97,0.99,0.91,0.95,444000
2332,20091118,1.61,1.63,1.60,1.61,8943000
2333,20091118,8.60,8.86,8.52,8.79,40000
2336,20091118,0.07,0.07,0.07,0.07,0
2337,20091118,2.51,2.55,2.41,2.45,5524000
2338,20091118,63.35,64.90,62.75,64.80,967700
2339,20091118,0.73,0.73,0.73,0.73,0
2340,20091118,0.90,0.90,0.88,0.88,277896
2341,20091118,1.83,1.83,1.81,1.83,200000
2342,20091118,8.48,8.48,8.21,8.35,219000
2343,20091118,6.30,6.71,6.30,6.61,52955600
2345,20091118,1.57,1.59,1.51,1.57,6022000
2348,20091118,1.19,1.19,1.17,1.19,1312000
2349,20091118,0.155,0.155,0.143,0.147,91284000
2355,20091118,6.08,6.20,5.96,5.96,596000
2356,20091118,12.30,12.72,12.30,12.70,254490
2357,20091118,3.44,3.46,3.28,3.31,13898000
2358,20091118,0.94,0.94,0.94,0.94,0
2362,20091118,0.33,0.39,0.33,0.365,11606000
2366,20091118,1.92,1.93,1.81,1.84,3296910
2368,20091118,3.25,3.27,3.19,3.22,1414000
2369,20091118,1.40,1.41,1.35,1.36,9058000
2371,20091118,2.15,2.20,2.11,2.13,3732000
2379,20091118,1.00,1.00,1.00,1.00,105000
2380,20091118,2.34,2.35,2.25,2.26,8444000
2382,20091118,0.92,1.01,0.92,1.00,3259000
2383,20091118,0.63,0.63,0.59,0.62,4628457
2387,20091118,12.60,12.86,12.60,12.74,80328
2388,20091118,19.70,19.70,19.16,19.24,63
2389,20091118,0.227,0.227,0.227,0.227,0
2398,20091118,2.50,2.52,2.30,2.47,684000
2600,20091118,8.92,9.06,8.65,8.81,300000
2618,20091118,2.11,2.46,2.10,2.37,12417539
2626,20091118,3.05,3.10,2.90,2.93,13994000
2628,20091118,39.20,39.40,38.45,39.05,460138
2633,20091118,1.50,1.50,1.50,1.50,0
2662,20091118,0.43,0.44,0.425,0.43,450000
2668,20091118,0.29,0.29,0.29,0.29,0
2678,20091118,1.00,1.04,0.98,1.00,2838000
2688,20091118,19.18,19.68,19.00,19.00,5584350
2689,20091118,13.18,13.88,13.18,13.66,1445000
2698,20091118,5.47,5.66,5.46,5.53,1625500
2700,20091118,0.099,0.099,0.099,0.099,0
2722,20091118,1.61,1.61,1.55,1.58,13226000
2727,20091118,3.85,3.90,3.76,3.80,6000
2728,20091118,0.79,0.79,0.78,0.78,64000
2777,20091118,14.82,15.06,14.44,14.50,17029288
2778,20091118,3.23,3.24,3.19,3.20,11477944
2788,20091118,1.75,1.75,1.72,1.75,107500
2800,20091118,23.00,23.25,22.75,22.95,9949103
2801,20091118,22.75,22.75,22.30,22.45,402200
2823,20091118,15.36,15.54,15.30,15.38,50463
2825,20091118,18.58,18.58,18.58,18.58,0
2827,20091118,37.65,37.75,37.25,37.35,237079
2833,20091118,231.40,233.40,229.20,230.60,52500
2836,20091118,16.54,16.54,16.14,16.26,1509400
2848,20091118,346.40,346.40,346.40,346.40,0
2866,20091118,3.02,3.18,3.02,3.09,265023296
2868,20091118,3.60,3.70,3.58,3.64,2729000
2877,20091118,11.34,11.34,11.02,11.22,286000
2878,20091118,0.81,0.83,0.81,0.82,16858000
2880,20091118,3.05,3.14,3.04,3.08,3740000
2882,20091118,1.54,1.57,1.51,1.53,10576000
2883,20091118,9.21,9.37,9.06,9.26,118000
2888,20091118,218.00,218.60,215.00,217.80,18
2889,20091118,1.54,1.59,1.53,1.54,2998000
2898,20091118,0.88,0.88,0.86,0.87,1140000
2899,20091118,8.85,8.85,8.50,8.53,1460
3007,20091118,252.60,252.60,252.60,252.60,0
3015,20091118,862.50,862.50,855.00,861.00,620
3020,20091118,200.40,200.40,200.40,200.40,0
3024,20091118,25.00,25.10,24.80,24.85,124300
3036,20091118,123.30,123.30,123.30,123.30,0
3087,20091118,412.20,415.80,410.00,413.20,5200
3300,20091118,1.58,1.61,1.54,1.60,855840
3303,20091118,1.10,1.13,1.09,1.11,462000
3308,20091118,16.18,16.70,15.70,15.94,4852000
3311,20091118,3.45,3.48,3.36,3.40,9639861
3313,20091118,3.05,3.08,2.92,2.96,17848500
3318,20091118,1.50,1.61,1.46,1.50,4880000
3322,20091118,1.04,1.04,0.97,0.99,1486000
3323,20091118,16.60,16.96,16.32,16.52,20658000
3328,20091118,9.90,10.00,9.78,9.83,197224
3330,20091118,3.10,3.15,3.02,3.08,1818000
3331,20091118,5.17,5.34,5.17,5.32,5229000
3333,20091118,4.45,4.49,4.32,4.39,49837000
3335,20091118,0.82,0.82,0.81,0.82,1244000
3336,20091118,6.07,6.12,5.99,6.07,3034000
3337,20091118,0.86,0.88,0.86,0.88,4246000
3339,20091118,4.79,4.79,4.58,4.64,3396000
3344,20091118,1.45,1.45,1.45,1.45,0
3355,20091118,0.30,0.31,0.285,0.30,4236000
3366,20091118,3.30,3.36,3.28,3.28,3278000
3368,20091118,13.24,13.24,12.44,12.72,691500
3377,20091118,8.36,8.64,8.15,8.37,180
3378,20091118,1.51,1.59,1.51,1.56,8756000
3382,20091118,3.07,3.15,3.03,3.06,2832000
3383,20091118,11.00,11.00,10.54,10.80,18000
3389,20091118,3.09,3.12,2.98,2.99,9864000
3393,20091118,6.90,6.99,6.74,6.77,2777000
3398,20091118,1.29,1.30,1.25,1.25,1366000
3399,20091118,2.00,2.01,1.98,1.98,161000
3800,20091118,2.31,2.31,2.31,2.31,0
3808,20091118,9.65,9.65,9.40,9.41,4645500
3813,20091118,1.20,1.22,1.19,1.20,1619000
3818,20091118,5.64,5.69,5.25,5.42,2864000
3823,20091118,0.275,0.31,0.265,0.295,15324000
3828,20091118,1.30,1.36,1.27,1.35,449000
3833,20091118,4.75,4.77,4.65,4.71,2366000
3838,20091118,0.87,0.90,0.84,0.86,46630000
3868,20091118,3.35,3.38,3.24,3.31,1553000
3883,20091118,1.48,1.50,1.45,1.45,6521000
3888,20091118,7.20,7.22,7.12,7.21,5857000
3889,20091118,1.71,1.76,1.69,1.70,4292138
3898,20091118,15.30,15.68,15.30,15.38,34000
3899,20091118,3.92,3.94,3.81,3.83,274000
3900,20091118,12.88,12.90,11.66,11.80,6991000
3918,20091118,0.94,0.95,0.92,0.94,2530299
3928,20091118,17.18,17.18,17.18,17.18,0
3933,20091118,3.68,3.95,3.66,3.90,3469000
3938,20091118,0.70,0.71,0.68,0.69,15960000
3968,20091118,22.20,22.30,21.45,21.75,3145500
3983,20091118,4.46,4.49,4.26,4.33,78000
3988,20091118,4.93,4.98,4.81,4.83,1376890
3989,20091118,2.20,2.31,2.16,2.27,11180000
3993,20091118,6.77,6.90,6.60,6.78,6017000
3998,20091118,1.66,1.70,1.63,1.63,12546000
3999,20091118,1.56,1.60,1.50,1.55,1217000
8002,20091118,0.66,0.66,0.66,0.66,0
8003,20091118,0.228,0.23,0.21,0.223,2174000
8005,20091118,0.455,0.475,0.455,0.46,2704000
8006,20091118,4.15,4.20,4.13,4.13,53500
8007,20091118,0.45,0.45,0.45,0.45,0
8008,20091118,0.90,0.91,0.88,0.89,607040
8009,20091118,0.26,0.26,0.26,0.26,0
8010,20091118,0.015,0.015,0.015,0.015,0
8011,20091118,0.083,0.088,0.081,0.085,2780000
8013,20091118,0.165,0.165,0.165,0.17,230000
8015,20091118,0.75,0.87,0.75,0.76,142000
8016,20091118,1.48,1.48,1.48,1.48,0
8017,20091118,0.221,0.223,0.21,0.212,7600000
8019,20091118,0.185,0.185,0.17,0.17,6345000
8021,20091118,0.235,0.235,0.22,0.23,4230000
8022,20091118,0.44,0.45,0.43,0.45,2728000
8025,20091118,0.72,0.78,0.72,0.78,476000
8026,20091118,0.66,0.73,0.66,0.73,369000
8028,20091118,0.10,0.103,0.096,0.098,2382000
8029,20091118,0.87,0.89,0.84,0.88,3160000
8032,20091118,0.151,0.158,0.151,0.155,1658500
8033,20091118,0.20,0.20,0.20,0.20,0
8035,20091118,0.61,0.61,0.57,0.59,42169524
8037,20091118,0.24,0.25,0.23,0.25,2675000
8041,20091118,0.30,0.30,0.28,0.285,5468000
8042,20091118,0.00,0.00,0.00,0.00,0
8043,20091118,0.30,0.30,0.30,0.30,0
8045,20091118,0.25,0.255,0.25,0.25,1044000
8046,20091118,0.67,0.69,0.65,0.69,14952000
8047,20091118,0.161,0.165,0.16,0.162,1884000
8048,20091118,0.13,0.13,0.126,0.126,1074000
8049,20091118,0.365,0.365,0.345,0.355,392000
8050,20091118,0.22,0.22,0.22,0.22,0
8051,20091118,0.20,0.20,0.20,0.20,0
8052,20091118,2.03,2.03,2.03,2.03,0
8053,20091118,0.315,0.315,0.295,0.305,3825000
8055,20091118,0.069,0.091,0.069,0.077,494662016
8058,20091118,5.50,5.50,5.10,5.40,328000
8060,20091118,0.13,0.137,0.125,0.137,2340000
8061,20091118,0.10,0.10,0.10,0.10,454000
8063,20091118,0.77,0.77,0.77,0.77,59500
8065,20091118,0.47,0.47,0.47,0.47,0
8067,20091118,0.00,0.00,0.00,0.00,0
8068,20091118,0.111,0.117,0.102,0.108,1220000
8069,20091118,13.66,14.80,13.66,14.80,337000
8070,20091118,0.69,0.77,0.68,0.76,8432000
8071,20091118,0.133,0.133,0.119,0.125,11010000
8075,20091118,0.205,0.21,0.197,0.201,1622000
8076,20091118,0.228,0.228,0.228,0.228,0
8078,20091118,0.66,0.66,0.66,0.66,0
8079,20091118,0.18,0.18,0.176,0.177,7462000
8080,20091118,0.80,0.80,0.80,0.80,0
8081,20091118,1.60,1.60,1.49,1.57,370000
8082,20091118,0.13,0.13,0.13,0.13,0
8083,20091118,0.097,0.10,0.095,0.10,2404000
8086,20091118,0.155,0.156,0.145,0.154,320000
8088,20091118,0.189,0.203,0.189,0.19,369193
8089,20091118,0.92,0.95,0.92,0.94,1528000
8090,20091118,0.00,0.00,0.00,0.00,0
8091,20091118,0.17,0.175,0.17,0.17,1650000
8092,20091118,0.122,0.122,0.107,0.11,996000
8095,20091118,0.375,0.40,0.375,0.41,240000
8096,20091118,1.60,1.60,1.60,1.60,0
8100,20091118,0.118,0.125,0.117,0.125,1260551
8101,20091118,0.00,0.00,0.00,0.00,0
8102,20091118,1.14,1.16,1.08,1.12,1304000
8103,20091118,0.75,0.75,0.75,0.75,0
8106,20091118,0.21,0.21,0.21,0.21,80000
8108,20091118,0.135,0.145,0.132,0.142,3080000
8109,20091118,0.116,0.116,0.116,0.116,0
8110,20091118,0.108,0.108,0.108,0.108,0
8111,20091118,0.96,0.98,0.89,0.93,12935000
8112,20091118,0.76,0.76,0.76,0.76,0
8115,20091118,0.19,0.19,0.19,0.19,0
8116,20091118,0.275,0.285,0.27,0.28,24560000
8117,20091118,0.22,0.224,0.22,0.22,663000
8118,20091118,1.47,1.47,1.45,1.45,22000
8119,20091118,0.122,0.122,0.122,0.122,60000
8120,20091118,0.048,0.048,0.048,0.048,0
8123,20091118,0.255,0.255,0.239,0.249,1998000
8126,20091118,0.25,0.25,0.25,0.25,200000
8128,20091118,0.076,0.077,0.075,0.076,11400000
8129,20091118,0.105,0.105,0.10,0.103,65720000
8130,20091118,0.495,0.51,0.46,0.49,1961676
8131,20091118,0.29,0.29,0.29,0.29,0
8136,20091118,0.51,0.51,0.485,0.49,17440000
8137,20091118,1.46,1.46,1.46,1.46,0
8139,20091118,0.113,0.113,0.113,0.113,0
8141,20091118,0.00,0.00,0.00,0.00,0
8143,20091118,0.056,0.056,0.056,0.056,0
8148,20091118,0.31,0.31,0.31,0.31,0
8149,20091118,1.40,1.40,1.40,1.40,0
8150,20091118,0.041,0.041,0.041,0.041,0
8151,20091118,0.26,0.27,0.25,0.25,596000
8153,20091118,0.38,0.415,0.38,0.415,23972000
8155,20091118,0.295,0.295,0.27,0.285,16441229
8158,20091118,0.455,0.52,0.455,0.495,66070000
8167,20091118,0.09,0.09,0.088,0.09,3820000
8169,20091118,0.158,0.164,0.158,0.164,460000
8171,20091118,0.117,0.117,0.117,0.117,0
8172,20091118,0.099,0.099,0.093,0.093,420000
8173,20091118,0.093,0.094,0.092,0.093,12300000
8175,20091118,0.19,0.194,0.18,0.189,1125224
8176,20091118,0.95,0.98,0.92,0.98,5584000
8178,20091118,0.101,0.101,0.101,0.101,0
8180,20091118,1.56,1.56,1.56,1.56,0
8182,20091118,0.74,0.76,0.71,0.73,12200000
8186,20091118,0.137,0.14,0.133,0.135,2430000
8188,20091118,0.345,0.345,0.345,0.345,0
8189,20091118,0.50,0.51,0.49,0.49,975000
8190,20091118,0.105,0.105,0.103,0.103,1650000
8192,20091118,0.175,0.175,0.175,0.175,0
8196,20091118,0.88,0.88,0.80,0.82,405000
8197,20091118,0.16,0.16,0.16,0.16,240000
8198,20091118,0.36,0.39,0.32,0.39,124000
8199,20091118,28.40,28.40,26.50,26.70,99000
8200,20091118,0.024,0.024,0.023,0.024,25310000
8201,20091118,0.00,0.00,0.00,0.00,0
8202,20091118,0.054,0.054,0.054,0.054,0
8203,20091118,1.20,1.20,1.06,1.12,30740000
8205,20091118,0.305,0.305,0.305,0.305,0
8206,20091118,0.90,0.91,0.86,0.90,131000
8208,20091118,1.45,1.45,1.45,1.45,52000
8210,20091118,0.345,0.345,0.345,0.345,8000
8211,20091118,0.077,0.077,0.077,0.077,0
8212,20091118,0.355,0.38,0.35,0.35,9895000
8213,20091118,0.17,0.174,0.15,0.162,4600000
8216,20091118,0.51,0.51,0.51,0.51,0
8217,20091118,5.88,5.88,5.50,5.64,167000
8220,20091118,0.11,0.111,0.103,0.107,26368000
8221,20091118,1.68,1.73,1.64,1.68,1005000
8222,20091118,0.00,0.00,0.00,0.00,0
8225,20091118,0.64,0.65,0.64,0.65,10000
8226,20091118,0.395,0.395,0.395,0.395,0
8227,20091118,0.34,0.36,0.33,0.33,496000
8233,20091118,0.176,0.176,0.172,0.176,4176000
8247,20091118,2.59,2.60,2.59,2.60,38000
8250,20091118,0.153,0.154,0.15,0.15,7204000
8251,20091118,0.58,0.58,0.55,0.55,608000
8253,20091118,0.167,0.17,0.167,0.169,370000
8258,20091118,0.143,0.143,0.14,0.145,280000
8259,20091118,0.37,0.37,0.365,0.365,3484000
8262,20091118,3.70,3.70,3.70,3.70,0
8266,20091118,0.195,0.22,0.195,0.191,248000
8270,20091118,0.187,0.189,0.181,0.184,4830000
8271,20091118,0.28,0.28,0.28,0.28,2000
8272,20091118,0.62,0.63,0.61,0.62,8150000
8273,20091118,1.03,1.37,1.03,1.14,86000
8277,20091118,12.96,12.98,12.80,12.98,962800
8279,20091118,0.275,0.275,0.27,0.275,772000
8285,20091118,1.90,1.93,1.88,1.88,2624000
8286,20091118,0.58,0.58,0.58,0.58,10000
8287,20091118,5.50,5.63,5.50,5.63,9000
8290,20091118,1.81,1.81,1.75,1.77,1700000
8292,20091118,0.83,0.90,0.80,0.87,344000
8293,20091118,0.50,0.50,0.50,0.50,0
8296,20091118,1.65,1.67,1.61,1.62,2596000
8298,20091118,0.39,0.42,0.39,0.40,150000
8299,20091118,0.14,0.143,0.137,0.14,17184000
8301,20091118,0.30,0.30,0.295,0.295,104000
8305,20091118,0.94,0.95,0.90,0.93,472000
8306,20091118,0.26,0.265,0.247,0.26,26100000
8310,20091118,0.00,0.00,0.00,0.00,0
8313,20091118,0.00,0.00,0.00,0.00,0
8317,20091118,0.071,0.072,0.068,0.071,31682468
8319,20091118,1.40,1.40,1.40,1.40,0
8325,20091118,0.50,0.52,0.50,0.53,80000
8329,20091118,1.61,1.61,1.56,1.58,1482000
8331,20091118,1.86,1.96,1.86,1.94,1378000
8340,20091118,0.141,0.172,0.141,0.172,520000
8348,20091118,1.29,1.29,1.29,1.29,52000
8351,20091118,0.53,0.53,0.49,0.50,6190000
8385,20091118,0.265,0.265,0.265,0.265,0
DJI,20091118,10426.27,10432.66,10360.10,10426.31,166342304
HSI,20091118,22974.359,23099.57,22645.74,22840.33,0
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