0001,20091119,97.50,97.50,96.15,97.45,4964701
0002,20091119,52.90,52.90,52.50,52.55,1809543
0003,20091119,18.64,18.74,18.38,18.68,4574178
0004,20091119,42.20,42.20,41.40,41.50,2057500
0005,20091119,96.70,96.70,95.40,95.55,15780610
0006,20091119,41.95,41.95,41.70,41.85,1210259
0007,20091119,1.40,1.40,1.33,1.34,3980000
0008,20091119,1.93,1.93,1.89,1.92,14122987
0009,20091119,0.217,0.217,0.205,0.21,1924000
0010,20091119,40.85,40.90,39.30,40.20,691656
0011,20091119,115.00,115.30,114.00,114.20,1535980
0012,20091119,55.00,55.25,54.50,55.05,2527130
0013,20091119,54.85,54.90,54.05,54.25,4510729
0014,20091119,23.40,23.40,22.70,22.95,1679163
0015,20091119,0.74,0.74,0.72,0.73,726000
0016,20091119,118.00,118.00,116.60,117.20,3780709
0017,20091119,16.32,16.38,16.10,16.28,12212135
0018,20091119,0.94,0.95,0.94,0.94,476000
0019,20091119,91.40,91.60,90.50,91.30,1400291
0020,20091119,24.80,24.90,24.40,24.60,364000
0021,20091119,1.03,1.05,1.01,1.05,910000
0022,20091119,0.131,0.158,0.13,0.152,55250000
0023,20091119,32.45,32.95,32.20,32.65,2523679
0024,20091119,0.48,0.48,0.465,0.47,15486400
0025,20091119,6.35,6.39,6.33,6.39,60000
0026,20091119,59.45,59.45,59.45,59.45,200
0027,20091119,3.56,3.65,3.51,3.52,4624000
0028,20091119,4.62,4.62,4.62,4.62,11000
0029,20091119,1.60,1.60,1.60,1.60,60000
0030,20091119,2.93,2.93,2.93,2.93,0
0031,20091119,1.37,1.38,1.35,1.35,11691960
0032,20091119,7.60,7.60,7.60,7.60,0
0033,20091119,1.01,1.05,1.01,1.05,98000
0034,20091119,8.45,8.58,8.45,8.45,1092000
0035,20091119,2.35,2.39,2.35,2.35,609000
0036,20091119,0.95,0.95,0.95,0.96,9000
0037,20091119,0.295,0.31,0.29,0.295,636040
0038,20091119,3.63,3.81,3.63,3.72,2944000
0039,20091119,0.41,0.425,0.40,0.415,570000
0040,20091119,1.38,1.38,1.32,1.32,1448678
0041,20091119,21.15,21.20,20.60,20.75,232378
0042,20091119,2.00,2.08,1.96,2.03,4066000
0043,20091119,0.42,0.425,0.41,0.42,3044000
0044,20091119,104.00,107.90,104.00,105.50,317400
0045,20091119,11.50,11.76,11.50,11.72,320196
0046,20091119,1.50,1.53,1.45,1.47,1220000
0047,20091119,0.305,0.315,0.305,0.315,200000
0048,20091119,0.66,0.66,0.66,0.66,0
0049,20091119,5.32,5.32,5.32,5.32,15000
0050,20091119,6.52,6.55,6.50,6.54,294000
0051,20091119,6.51,6.51,6.50,6.58,37000
0052,20091119,6.70,6.71,6.70,6.70,165500
0053,20091119,94.45,94.50,93.80,94.00,62000
0054,20091119,24.30,24.70,24.15,24.65,2147588
0055,20091119,0.206,0.212,0.206,0.208,200000
0056,20091119,1.28,1.41,1.27,1.38,5370000
0057,20091119,2.18,2.18,2.12,2.15,638775
0058,20091119,0.21,0.21,0.21,0.21,46000
0059,20091119,0.53,0.53,0.53,0.53,0
0060,20091119,1.01,1.01,1.01,1.00,4000
0061,20091119,2.62,2.62,2.54,2.56,820800
0062,20091119,22.50,22.55,22.25,22.50,15200
0063,20091119,0.205,0.205,0.197,0.21,545500
0064,20091119,0.50,0.50,0.48,0.485,51194000
0065,20091119,0.68,0.69,0.68,0.69,776000
0066,20091119,27.30,27.30,26.90,27.00,1599745
0067,20091119,2.90,2.97,2.87,2.89,15885000
0068,20091119,3.72,3.90,3.72,3.90,3000
0069,20091119,15.04,15.18,14.78,14.82,3596577
0070,20091119,0.13,0.13,0.13,0.13,500000
0071,20091119,8.65,8.65,8.65,8.65,11000
0072,20091119,1.30,1.33,1.29,1.33,4166000
0074,20091119,2.91,2.95,2.88,2.91,1660000
0075,20091119,1.40,1.40,1.40,1.40,26000
0076,20091119,0.048,0.053,0.048,0.05,136654000
0077,20091119,1.26,1.27,1.25,1.27,96000
0078,20091119,3.06,3.20,3.06,3.20,5162134
0079,20091119,0.38,0.40,0.38,0.40,284522
0080,20091119,0.00,0.00,0.00,0.00,0
0081,20091119,6.40,6.53,6.40,6.52,768000
0082,20091119,1.88,1.88,1.83,1.84,22098000
0083,20091119,14.24,14.34,14.02,14.18,18666942
0084,20091119,0.48,0.48,0.46,0.47,1495000
0085,20091119,1.16,1.24,1.13,1.15,2130000
0086,20091119,6.25,6.39,6.22,6.22,69009
0087,20091119,16.80,16.90,16.80,16.80,293500
0088,20091119,4.62,4.67,4.61,4.64,430000
0089,20091119,2.88,2.88,2.88,2.88,0
0090,20091119,1.88,1.88,1.84,1.85,1474000
0091,20091119,0.10,0.101,0.096,0.098,58994000
0092,20091119,0.28,0.28,0.275,0.275,9820359
0093,20091119,1.37,1.37,1.36,1.37,454000
0094,20091119,1.70,1.80,1.67,1.68,516000
0095,20091119,0.28,0.29,0.27,0.29,2244000
0096,20091119,153.50,153.50,153.50,153.50,0
0097,20091119,0.65,0.66,0.64,0.65,3858000
0098,20091119,1.76,1.76,1.69,1.75,376000
0099,20091119,1.05,1.05,1.05,1.05,120000
0100,20091119,3.72,3.76,3.66,3.75,411000
0101,20091119,31.50,31.50,30.70,31.00,2298968
0102,20091119,1.56,1.56,1.56,1.56,0
0103,20091119,0.93,0.94,0.92,0.93,1320000
0104,20091119,0.59,0.59,0.59,0.60,1000
0105,20091119,18.10,18.10,18.10,18.10,10000
0106,20091119,0.365,0.37,0.35,0.35,1486000
0107,20091119,3.60,3.67,3.51,3.65,4422000
0108,20091119,3.20,3.20,3.20,3.20,20000
0109,20091119,1.03,1.04,1.02,1.02,3840617
0110,20091119,0.40,0.41,0.40,0.41,226000
0111,20091119,1.89,1.94,1.88,1.93,958000
0112,20091119,1.66,1.66,1.66,1.66,2000
0113,20091119,3.70,3.70,3.66,3.66,202500
0114,20091119,0.84,0.84,0.83,0.83,290000
0115,20091119,0.12,0.12,0.12,0.12,0
0116,20091119,8.62,8.63,8.40,8.50,94000
0117,20091119,0.70,0.70,0.68,0.68,62000
0118,20091119,0.78,0.78,0.74,0.75,1434000
0119,20091119,10.88,10.98,10.44,10.48,9994040
0120,20091119,0.23,0.235,0.23,0.235,300000
0121,20091119,0.147,0.15,0.147,0.15,4120000
0122,20091119,0.405,0.415,0.405,0.405,1038000
0123,20091119,2.33,2.41,2.27,2.30,150368000
0124,20091119,1.45,1.50,1.45,1.49,592000
0125,20091119,3.17,3.20,3.13,3.16,236000
0126,20091119,1.19,1.19,1.15,1.17,650000
0127,20091119,13.24,13.28,13.16,13.24,365000
0128,20091119,0.355,0.365,0.355,0.365,148000
0129,20091119,1.24,1.24,1.18,1.20,764092
0130,20091119,0.97,0.97,0.94,0.95,482000
0131,20091119,2.42,2.42,2.41,2.41,165750
0132,20091119,0.22,0.22,0.22,0.22,0
0133,20091119,18.00,18.50,17.98,18.46,867000
0135,20091119,8.48,9.08,8.44,8.96,61333900
0136,20091119,1.12,1.12,1.05,1.06,2920000
0137,20091119,2.65,3.10,2.63,3.00,7227000
0138,20091119,1.00,1.00,1.00,1.00,0
0139,20091119,0.145,0.145,0.14,0.143,1990000
0140,20091119,0.15,0.15,0.15,0.15,0
0141,20091119,0.84,0.84,0.84,0.87,20000
0142,20091119,4.30,4.46,4.30,4.44,4038785
0143,20091119,0.072,0.072,0.072,0.07,420000
0144,20091119,26.00,26.05,25.15,25.35,6431236
0145,20091119,2.40,2.72,2.40,2.70,890000
0146,20091119,1.62,1.62,1.62,1.62,47146
0147,20091119,1.10,1.10,1.07,1.07,560000
0148,20091119,31.65,31.95,31.20,31.30,808210
0149,20091119,0.142,0.147,0.139,0.14,203410000
0151,20091119,5.67,5.69,5.50,5.66,6581025
0152,20091119,0.60,0.61,0.59,0.60,53308272
0154,20091119,1.36,1.43,1.32,1.38,5993000
0155,20091119,0.158,0.168,0.158,0.16,123190000
0156,20091119,0.174,0.177,0.172,0.177,8128000
0157,20091119,1.30,1.30,1.29,1.29,610000
0158,20091119,72.00,72.00,72.00,72.00,1000
0159,20091119,1.03,1.20,1.03,1.19,8000
0160,20091119,2.60,2.64,2.59,2.64,1028000
0161,20091119,2.33,2.33,2.33,2.33,0
0162,20091119,0.24,0.41,0.24,0.27,11754000
0163,20091119,1.48,1.49,1.47,1.47,166000
0164,20091119,0.22,0.222,0.215,0.22,4780000
0165,20091119,20.15,20.25,19.52,19.62,4388000
0166,20091119,0.38,0.385,0.365,0.365,68908000
0167,20091119,0.22,0.23,0.218,0.219,2536000
0168,20091119,38.50,38.75,37.45,37.60,890009
0169,20091119,0.345,0.345,0.345,0.345,190000
0170,20091119,5.60,5.60,5.60,5.60,0
0171,20091119,2.23,2.26,2.16,2.20,21116000
0172,20091119,0.57,0.61,0.56,0.59,7390000
0173,20091119,2.88,2.99,2.83,2.87,38378208
0174,20091119,0.75,0.75,0.75,0.75,20000
0175,20091119,3.86,3.88,3.53,3.57,150942768
0176,20091119,0.455,0.485,0.45,0.47,11674400
0177,20091119,7.13,7.13,6.92,6.96,4842623
0178,20091119,4.12,4.20,4.12,4.20,1911000
0179,20091119,3.52,3.55,3.45,3.50,3027000
0180,20091119,0.405,0.405,0.405,0.405,0
0181,20091119,0.66,0.68,0.66,0.68,120000
0182,20091119,0.95,0.95,0.92,0.93,36485600
0183,20091119,4.90,4.90,4.90,4.90,0
0184,20091119,3.85,3.86,3.85,3.86,126000
0185,20091119,0.155,0.16,0.148,0.15,21640000
0186,20091119,0.70,0.70,0.65,0.68,120000
0187,20091119,2.50,2.50,2.36,2.40,208000
0188,20091119,0.236,0.236,0.216,0.219,212000
0189,20091119,1.12,1.25,1.12,1.15,22872000
0190,20091119,0.63,0.63,0.61,0.61,23626004
0191,20091119,0.43,0.43,0.43,0.43,0
0192,20091119,0.01,0.01,0.01,0.01,0
0193,20091119,0.042,0.042,0.041,0.042,34310000
0194,20091119,7.98,8.05,7.98,8.00,208000
0195,20091119,3.10,3.30,2.46,2.68,134000
0196,20091119,1.60,1.62,1.58,1.62,1300000
0197,20091119,0.68,0.72,0.68,0.70,33840000
0198,20091119,0.285,0.30,0.28,0.28,15263650
0199,20091119,1.20,1.22,1.17,1.17,105200
0200,20091119,4.04,4.06,3.98,4.04,9103000
0201,20091119,0.146,0.147,0.139,0.146,4530000
0202,20091119,0.093,0.104,0.092,0.102,883585024
0203,20091119,4.50,4.53,4.35,4.37,31442000
0204,20091119,1.47,1.51,1.47,1.50,250000
0205,20091119,0.219,0.219,0.207,0.21,2002000
0207,20091119,0.75,0.75,0.75,0.75,0
0208,20091119,1.61,1.61,1.57,1.58,10895000
0209,20091119,0.62,0.62,0.61,0.61,216000
0210,20091119,6.08,6.08,5.96,6.00,3710300
0211,20091119,0.016,0.016,0.016,0.016,0
0212,20091119,12.50,12.50,12.00,12.20,6000
0213,20091119,0.50,0.51,0.50,0.51,146000
0214,20091119,1.00,1.00,1.00,1.00,0
0215,20091119,1.32,1.33,1.31,1.32,1785000
0216,20091119,1.01,1.01,1.01,1.01,144000
0217,20091119,0.80,0.81,0.77,0.78,5380000
0218,20091119,3.97,4.03,3.95,3.98,1664000
0219,20091119,0.76,0.76,0.76,0.76,254635
0220,20091119,5.00,5.40,4.99,5.26,7128391
0221,20091119,0.247,0.25,0.244,0.246,4904000
0222,20091119,3.85,3.85,3.79,3.83,994000
0223,20091119,0.435,0.435,0.435,0.435,0
0224,20091119,0.58,0.58,0.58,0.58,0
0225,20091119,5.30,5.60,5.30,5.55,222000
0226,20091119,2.60,2.61,2.55,2.56,1112000
0227,20091119,1.20,1.23,1.18,1.19,3292049
0228,20091119,0.44,0.49,0.435,0.485,132632000
0229,20091119,0.72,0.72,0.72,0.70,15000
0230,20091119,2.46,2.51,2.41,2.47,6976000
0231,20091119,0.166,0.166,0.16,0.163,5100000
0232,20091119,0.38,0.39,0.365,0.38,43948000
0233,20091119,1.29,1.42,1.28,1.39,96056000
0234,20091119,0.131,0.134,0.131,0.132,921200
0235,20091119,0.64,0.65,0.58,0.59,438280000
0236,20091119,1.18,1.18,1.14,1.14,62000
0237,20091119,4.38,4.38,4.38,4.38,0
0239,20091119,1.50,1.52,1.50,1.52,90000
0240,20091119,0.265,0.27,0.26,0.265,4060000
0241,20091119,0.265,0.28,0.265,0.275,992000
0242,20091119,5.15,5.15,4.91,4.95,27884000
0243,20091119,0.45,0.47,0.435,0.44,4735000
0244,20091119,0.29,0.31,0.29,0.305,415000
0245,20091119,0.206,0.211,0.206,0.21,20804524
0246,20091119,12.56,13.18,12.50,13.08,7289000
0247,20091119,32.50,32.50,32.50,32.50,0
0248,20091119,0.222,0.23,0.222,0.228,128000
0250,20091119,0.049,0.049,0.048,0.048,5520000
0251,20091119,3.39,3.43,3.36,3.39,244000
0252,20091119,1.96,1.96,1.96,1.96,0
0253,20091119,0.99,0.99,0.99,0.99,0
0254,20091119,0.195,0.202,0.193,0.193,2330000
0255,20091119,4.04,4.10,4.00,4.03,48000
0256,20091119,0.74,0.74,0.71,0.74,8814000
0257,20091119,3.46,3.46,3.42,3.43,4407000
0258,20091119,3.70,3.73,3.59,3.69,1378000
0259,20091119,0.62,0.62,0.62,0.62,10000
0260,20091119,0.335,0.34,0.33,0.33,4060000
0261,20091119,0.012,0.013,0.011,0.013,95600000
0262,20091119,0.58,0.58,0.56,0.58,350000
0263,20091119,0.234,0.234,0.225,0.226,16894400
0264,20091119,0.63,0.63,0.63,0.63,0
0265,20091119,0.59,0.59,0.59,0.59,50000
0266,20091119,7.30,7.30,7.30,7.30,106000
0267,20091119,21.15,21.90,21.10,21.55,3482406
0268,20091119,1.94,1.94,1.84,1.85,3083600
0269,20091119,0.168,0.173,0.163,0.169,74500000
0270,20091119,4.45,4.49,4.37,4.39,6465230
0271,20091119,0.68,0.70,0.68,0.70,136000
0272,20091119,4.85,4.85,4.70,4.73,7465376
0273,20091119,0.92,0.97,0.91,0.95,10605526
0274,20091119,0.345,0.35,0.34,0.345,6682000
0275,20091119,0.60,0.61,0.58,0.61,1118800
0276,20091119,4.87,4.91,4.76,4.83,25196652
0277,20091119,3.30,3.30,3.30,3.30,0
0278,20091119,2.40,2.40,2.40,2.40,0
0279,20091119,0.60,0.60,0.54,0.56,17300850
0280,20091119,0.82,0.83,0.82,0.83,250000
0281,20091119,0.345,0.355,0.345,0.35,316000
0282,20091119,1.02,1.05,1.02,1.03,3506000
0283,20091119,3.20,3.43,3.15,3.42,1402000
0285,20091119,6.10,6.23,6.01,6.08,6604200
0286,20091119,0.35,0.35,0.345,0.35,4222000
0287,20091119,3.74,3.74,3.74,3.74,0
0288,20091119,0.68,0.68,0.68,0.68,330000
0289,20091119,10.44,10.44,10.44,10.44,9000
0290,20091119,0.37,0.39,0.35,0.385,468000
0291,20091119,25.00,25.65,24.70,25.60,7247370
0292,20091119,0.48,0.50,0.48,0.49,284125
0293,20091119,13.58,13.88,13.46,13.76,1995271
0294,20091119,1.60,1.62,1.58,1.60,60000
0295,20091119,0.048,0.049,0.046,0.047,44026000
0296,20091119,0.88,0.89,0.88,0.89,280000
0297,20091119,4.00,4.12,3.96,4.00,14705261
0298,20091119,0.44,0.455,0.435,0.45,1455000
0299,20091119,0.94,0.94,0.92,0.93,5848000
0300,20091119,7.20,7.60,7.20,7.38,1438000
0302,20091119,85.50,86.50,84.15,86.35,247500
0303,20091119,63.70,64.20,63.35,63.40,345800
0304,20091119,1.50,1.50,1.50,1.50,0
0305,20091119,1.17,1.32,1.17,1.29,1150000
0306,20091119,1.10,1.10,1.10,1.10,2000
0307,20091119,0.123,0.126,0.123,0.124,1760000
0308,20091119,1.87,1.92,1.85,1.86,35970000
0309,20091119,0.255,0.26,0.25,0.26,2697000
0310,20091119,1.20,1.34,1.13,1.13,3673000
0311,20091119,0.77,0.77,0.76,0.76,185000
0313,20091119,0.40,0.405,0.40,0.40,4530000
0315,20091119,5.45,5.45,5.30,5.34,193092
0316,20091119,38.40,38.80,38.05,38.15,738800
0317,20091119,14.46,14.68,14.40,14.54,1388000
0318,20091119,0.175,0.176,0.168,0.171,14670000
0319,20091119,1.90,1.95,1.89,1.90,1512000
0320,20091119,0.76,0.77,0.75,0.75,54000
0321,20091119,6.79,6.99,6.79,6.98,223396
0322,20091119,18.26,18.30,18.12,18.20,4511420
0323,20091119,5.40,5.40,5.20,5.22,29321508
0326,20091119,0.163,0.165,0.16,0.163,12786520
0328,20091119,2.67,2.67,2.59,2.65,408000
0329,20091119,0.16,0.16,0.154,0.157,6734000
0330,20091119,53.00,53.40,53.00,53.20,4665886
0332,20091119,0.224,0.23,0.205,0.207,26014000
0333,20091119,0.51,0.52,0.50,0.51,424000
0334,20091119,0.29,0.30,0.285,0.295,3067038
0335,20091119,0.99,1.03,0.99,1.03,3012000
0336,20091119,9.06,9.06,8.66,8.73,6158215
0337,20091119,4.93,5.09,4.87,4.89,414000
0338,20091119,3.19,3.21,3.11,3.15,37897524
0339,20091119,0.43,0.43,0.43,0.43,30000
0340,20091119,0.29,0.295,0.285,0.285,17234000
0341,20091119,17.70,17.72,17.60,17.62,81600
0342,20091119,1.15,1.16,1.13,1.15,3084000
0343,20091119,0.44,0.465,0.44,0.465,290800
0345,20091119,5.15,5.18,5.07,5.14,1013603
0346,20091119,0.72,0.72,0.70,0.72,7480000
0347,20091119,15.74,16.04,15.70,15.78,11265561
0348,20091119,0.365,0.37,0.36,0.36,5564000
0349,20091119,19.42,19.42,19.12,19.20,701195
0350,20091119,2.54,2.61,2.50,2.59,6590000
0351,20091119,0.157,0.169,0.155,0.162,77860000
0352,20091119,0.48,0.48,0.48,0.48,10000
0353,20091119,0.136,0.136,0.136,0.136,0
0355,20091119,0.465,0.51,0.465,0.495,25646850
0356,20091119,0.48,0.48,0.48,0.48,0
0357,20091119,8.33,8.86,8.33,8.52,1072000
0358,20091119,19.66,20.50,19.50,19.94,27744668
0359,20091119,0.89,0.90,0.87,0.88,4424000
0360,20091119,1.83,1.84,1.82,1.83,720000
0361,20091119,0.40,0.41,0.395,0.395,792000
0362,20091119,0.209,0.218,0.208,0.213,83050000
0363,20091119,38.00,38.20,37.25,37.85,1913820
0364,20091119,0.385,0.385,0.38,0.38,1780000
0365,20091119,0.26,0.27,0.26,0.27,504000
0366,20091119,4.07,4.09,4.07,4.07,190000
0367,20091119,0.80,0.81,0.80,0.81,1120268
0368,20091119,4.05,4.19,3.99,4.01,30903500
0369,20091119,2.63,2.63,2.58,2.63,550000
0370,20091119,0.34,0.35,0.325,0.335,8340800
0371,20091119,2.60,2.61,2.46,2.49,11898000
0372,20091119,0.52,0.52,0.51,0.51,270064
0373,20091119,18.50,18.60,18.50,18.70,16000
0374,20091119,2.01,2.05,2.01,2.02,76000
0375,20091119,5.26,5.30,5.26,5.30,30000
0376,20091119,0.10,0.10,0.10,0.10,0
0377,20091119,0.76,0.76,0.76,0.76,0
0378,20091119,1.63,1.63,1.51,1.51,1163050
0379,20091119,0.33,0.355,0.32,0.35,21530000
0380,20091119,0.072,0.073,0.068,0.072,64620000
0381,20091119,0.425,0.425,0.41,0.415,53590000
0382,20091119,0.37,0.37,0.355,0.355,6090000
0383,20091119,1.20,1.31,1.20,1.25,121000
0384,20091119,3.56,3.61,3.49,3.52,23894000
0385,20091119,0.37,0.375,0.365,0.375,1310000
0386,20091119,6.94,6.98,6.82,6.84,161341472
0387,20091119,0.58,0.63,0.58,0.61,364000
0388,20091119,141.00,142.00,140.50,141.00,2944390
0389,20091119,1.59,1.66,1.43,1.48,621643008
0390,20091119,6.39,6.45,6.35,6.37,13053603
0391,20091119,0.81,0.95,0.81,0.95,24734048
0392,20091119,49.00,49.00,48.20,48.30,803536
0393,20091119,2.73,2.80,2.73,2.78,574000
0395,20091119,8.11,8.11,8.11,8.11,0
0396,20091119,1.21,1.22,1.20,1.22,26000
0397,20091119,0.44,0.46,0.44,0.455,24722400
0398,20091119,1.65,1.65,1.60,1.62,1117800
0399,20091119,0.71,0.78,0.70,0.77,71179200
0402,20091119,0.455,0.485,0.44,0.44,10774000
0403,20091119,0.53,0.61,0.53,0.59,8622000
0404,20091119,1.01,1.01,1.00,1.01,540000
0405,20091119,3.00,3.03,2.99,2.99,1842675
0406,20091119,1.26,1.29,1.23,1.29,318000
0408,20091119,5.60,5.62,5.60,5.62,32000
0409,20091119,0.475,0.475,0.475,0.475,0
0410,20091119,4.21,4.23,4.17,4.20,12952750
0411,20091119,4.60,4.60,4.50,4.65,33000
0412,20091119,0.435,0.44,0.415,0.42,17585720
0413,20091119,0.55,0.55,0.54,0.54,1816000
0416,20091119,3.36,3.36,3.36,3.36,0
0417,20091119,2.12,2.26,2.12,2.23,1042000
0418,20091119,0.465,0.465,0.45,0.455,3992000
0419,20091119,0.054,0.055,0.053,0.054,21250000
0420,20091119,1.25,1.29,1.25,1.28,3942000
0422,20091119,1.42,1.50,1.37,1.48,4111000
0423,20091119,1.98,1.98,1.92,1.94,652000
0425,20091119,10.02,10.36,9.80,10.02,3279488
0426,20091119,0.28,0.28,0.28,0.28,0
0428,20091119,4.50,4.50,4.48,4.48,46000
0430,20091119,0.124,0.126,0.12,0.123,2480000
0431,20091119,0.415,0.42,0.415,0.415,196000
0432,20091119,2.13,2.14,2.11,2.13,1078000
0433,20091119,0.47,0.475,0.46,0.47,8230000
0435,20091119,1.90,1.91,1.89,1.89,1115000
0438,20091119,0.57,0.59,0.57,0.57,1214000
0439,20091119,0.025,0.025,0.025,0.025,0
0440,20091119,48.00,48.30,47.75,48.20,334000
0444,20091119,0.80,0.80,0.80,0.80,420000
0448,20091119,0.495,0.495,0.49,0.495,112725
0449,20091119,4.13,4.44,4.07,4.32,486000
0450,20091119,2.69,2.70,2.55,2.60,594000
0451,20091119,1.55,1.55,1.55,1.55,0
0455,20091119,0.75,0.82,0.73,0.79,8532000
0456,20091119,0.265,0.265,0.265,0.265,0
0457,20091119,0.73,0.73,0.73,0.73,0
0458,20091119,1.43,1.43,1.43,1.43,51000
0462,20091119,0.73,0.73,0.73,0.73,0
0464,20091119,0.55,0.56,0.52,0.53,2312000
0467,20091119,0.385,0.41,0.385,0.40,1338000
0469,20091119,0.217,0.217,0.217,0.217,0
0471,20091119,0.141,0.147,0.141,0.145,5992500
0472,20091119,0.56,0.57,0.55,0.56,1910000
0474,20091119,1.11,1.12,1.08,1.09,15874875
0475,20091119,0.50,0.50,0.47,0.50,1034000
0476,20091119,0.44,0.445,0.43,0.44,542000
0477,20091119,1.26,1.30,1.25,1.27,568000
0479,20091119,0.025,0.025,0.025,0.025,0
0480,20091119,3.45,3.45,3.41,3.44,372800
0482,20091119,1.82,1.85,1.82,1.85,434000
0483,20091119,1.60,1.60,1.57,1.57,12000
0485,20091119,0.30,0.31,0.30,0.30,1110000
0487,20091119,0.345,0.35,0.345,0.35,1400000
0488,20091119,0.136,0.137,0.135,0.137,17069000
0489,20091119,12.46,12.46,12.04,12.20,14774854
0491,20091119,0.049,0.05,0.047,0.048,20781552
0493,20091119,2.69,2.80,2.69,2.73,224346352
0494,20091119,34.60,34.70,33.75,33.85,3607883
0495,20091119,0.21,0.21,0.21,0.21,120000
0496,20091119,1.92,1.92,1.87,1.91,352000
0497,20091119,0.228,0.246,0.227,0.241,643894720
0498,20091119,0.38,0.385,0.375,0.38,6908204
0499,20091119,1.10,1.10,1.10,1.10,0
0500,20091119,0.51,0.52,0.50,0.51,2990366
0501,20091119,0.00,0.00,0.00,0.00,0
0502,20091119,0.58,0.58,0.58,0.58,0
0504,20091119,0.059,0.064,0.059,0.064,1775000
0505,20091119,1.20,1.23,1.16,1.19,1065000
0506,20091119,6.10,6.10,5.92,5.95,1798000
0508,20091119,1.62,1.62,1.62,1.62,0
0509,20091119,0.275,0.285,0.275,0.285,260000
0511,20091119,36.00,36.00,35.40,35.60,212061
0512,20091119,0.66,0.66,0.60,0.61,2727300
0513,20091119,2.18,2.32,2.18,2.31,1609000
0515,20091119,1.30,1.32,1.27,1.30,1540000
0516,20091119,0.24,0.24,0.216,0.222,3840000
0517,20091119,3.50,3.50,3.39,3.39,2164000
0518,20091119,1.50,1.50,1.50,1.50,0
0519,20091119,0.31,0.325,0.30,0.325,115000
0521,20091119,0.56,0.57,0.56,0.57,1131530
0522,20091119,66.00,69.60,66.00,66.50,1141800
0524,20091119,0.485,0.485,0.485,0.485,40600
0525,20091119,3.32,3.32,3.27,3.30,6861533
0526,20091119,0.33,0.33,0.30,0.30,1612000
0527,20091119,0.60,0.62,0.60,0.60,544000
0528,20091119,0.36,0.36,0.36,0.36,0
0528,20091119,0.36,0.36,0.36,0.36,0
0529,20091119,1.20,1.20,1.20,1.20,0
0530,20091119,1.07,1.08,1.05,1.07,1202000
0531,20091119,1.34,1.34,1.32,1.33,314000
0532,20091119,0.70,0.70,0.70,0.70,36000
0533,20091119,2.04,2.05,2.04,2.04,525000
0535,20091119,0.153,0.155,0.15,0.155,7470000
0536,20091119,0.89,0.90,0.88,0.89,408000
0538,20091119,7.05,7.10,6.97,7.05,479000
0539,20091119,1.11,1.13,1.10,1.13,2344000
0542,20091119,0.087,0.087,0.087,0.087,0
0543,20091119,1.87,1.94,1.87,1.88,1071000
0544,20091119,0.038,0.039,0.037,0.038,23228000
0546,20091119,3.75,3.95,3.68,3.89,4067650
0547,20091119,0.26,0.27,0.255,0.26,8830000
0548,20091119,3.73,3.75,3.71,3.75,3711239
0549,20091119,0.70,0.71,0.70,0.71,694000
0550,20091119,0.93,0.93,0.93,0.93,0
0551,20091119,23.25,23.25,22.70,22.90,1941500
0552,20091119,4.20,4.24,4.15,4.17,12615504
0553,20091119,2.12,2.23,2.10,2.20,2114000
0554,20091119,0.39,0.39,0.38,0.385,1346000
0555,20091119,0.70,0.71,0.68,0.69,10284477
0556,20091119,1.15,1.19,1.15,1.18,584000
0557,20091119,0.80,0.85,0.80,0.85,106000
0558,20091119,1.14,1.15,1.10,1.14,335000
0559,20091119,0.216,0.228,0.215,0.218,3346060
0560,20091119,1.31,1.36,1.31,1.33,558000
0563,20091119,4.95,4.95,4.95,4.95,0
0565,20091119,0.265,0.27,0.265,0.27,1185000
0566,20091119,1.14,1.21,1.12,1.18,19862000
0567,20091119,0.53,0.55,0.53,0.54,424000
0568,20091119,1.18,1.18,1.12,1.15,4716000
0568,20091119,1.18,1.18,1.12,1.15,4716000
0569,20091119,5.00,5.10,5.00,5.09,900000
0570,20091119,0.74,0.77,0.74,0.75,3060000
0571,20091119,1.10,1.11,1.08,1.09,270000
0572,20091119,0.29,0.29,0.29,0.29,0
0573,20091119,3.20,3.20,3.06,3.12,528000
0575,20091119,0.213,0.225,0.213,0.223,14064556
0576,20091119,7.60,7.62,7.40,7.43,7114358
0577,20091119,0.62,0.62,0.62,0.62,0
0578,20091119,0.50,0.52,0.49,0.495,5656000
0581,20091119,2.33,2.38,2.32,2.36,840000
0582,20091119,2.45,2.50,2.35,2.36,85000
0583,20091119,1.41,1.42,1.41,1.42,232000
0585,20091119,0.155,0.159,0.142,0.148,146099104
0586,20091119,0.00,0.00,0.00,0.00,0
0587,20091119,1.33,1.38,1.33,1.35,880000
0588,20091119,2.95,2.99,2.91,2.97,3804000
0589,20091119,20.45,20.70,20.00,20.20,1154800
0590,20091119,4.70,4.70,4.67,4.69,58000
0591,20091119,4.66,4.81,4.56,4.69,5890000
0592,20091119,0.43,0.43,0.415,0.42,2570000
0593,20091119,3.88,3.88,3.84,3.88,66000
0595,20091119,1.10,1.18,1.04,1.13,34886400
0597,20091119,0.239,0.249,0.238,0.248,34703400
0598,20091119,2.06,2.09,2.03,2.05,5528000
0599,20091119,0.88,0.88,0.88,0.88,58000
0600,20091119,0.234,0.24,0.229,0.235,3132000
0601,20091119,0.25,0.25,0.25,0.25,200000
0602,20091119,0.38,0.39,0.38,0.385,182500
0603,20091119,0.93,0.96,0.89,0.93,77212000
0604,20091119,3.38,3.38,3.27,3.29,21012000
0605,20091119,0.36,0.365,0.35,0.365,2546000
0606,20091119,8.78,9.00,8.57,8.63,10351472
0607,20091119,0.48,0.48,0.48,0.48,0
0608,20091119,1.87,1.87,1.87,1.87,6000
0609,20091119,0.58,0.61,0.58,0.60,256000
0610,20091119,1.78,1.78,1.78,1.78,56653
0611,20091119,1.18,1.18,1.14,1.16,896000
0612,20091119,0.125,0.129,0.123,0.123,1248000
0613,20091119,0.102,0.105,0.101,0.102,7160000
0616,20091119,0.375,0.375,0.375,0.375,0
0617,20091119,2.37,2.42,2.35,2.41,658390
0618,20091119,0.445,0.46,0.435,0.46,2270000
0619,20091119,0.095,0.096,0.093,0.093,1536000
0620,20091119,0.047,0.048,0.046,0.047,14120000
0621,20091119,1.99,2.14,1.99,2.05,661101
0622,20091119,0.128,0.128,0.127,0.127,10979974
0623,20091119,1.98,1.99,1.90,1.90,678000
0625,20091119,3.05,3.08,3.02,3.05,313000
0626,20091119,4.26,4.31,4.26,4.31,58000
0627,20091119,0.014,0.014,0.014,0.014,0
0628,20091119,0.28,0.28,0.28,0.28,0
0629,20091119,1.39,1.39,1.34,1.34,585000
0630,20091119,0.82,0.82,0.78,0.78,6540000
0632,20091119,0.57,0.57,0.56,0.56,210000
0633,20091119,1.61,1.64,1.60,1.61,3106000
0635,20091119,2.86,2.90,2.86,2.89,158600
0636,20091119,4.10,4.16,4.06,4.10,3108000
0637,20091119,0.93,0.93,0.90,0.90,402000
0638,20091119,1.60,1.60,1.60,1.60,0
0639,20091119,6.99,7.00,6.82,6.85,6950000
0641,20091119,2.10,2.14,2.10,2.11,114000
0643,20091119,0.415,0.415,0.405,0.41,568000
0645,20091119,1.10,1.15,1.09,1.12,236000
0646,20091119,0.175,0.175,0.175,0.175,0
0647,20091119,0.179,0.179,0.175,0.179,1096000
0648,20091119,0.071,0.073,0.069,0.073,105372232
0650,20091119,1.00,1.00,0.99,1.01,350000
0651,20091119,0.275,0.28,0.265,0.27,10125800
0653,20091119,6.10,6.17,6.10,6.17,124000
0655,20091119,0.81,0.81,0.78,0.79,1162383
0656,20091119,5.67,5.87,5.62,5.76,12672496
0657,20091119,0.185,0.185,0.184,0.185,47952
0658,20091119,18.20,18.60,18.10,18.34,16354221
0659,20091119,15.26,15.38,14.78,14.94,1312000
0660,20091119,0.169,0.17,0.165,0.17,4280000
0661,20091119,0.79,0.79,0.79,0.79,0
0662,20091119,2.80,2.84,2.78,2.80,108000
0663,20091119,0.171,0.176,0.169,0.174,29060000
0665,20091119,4.85,4.85,4.85,4.85,0
0666,20091119,0.196,0.203,0.196,0.20,722000
0667,20091119,2.03,2.04,2.00,2.02,1606000
0668,20091119,2.17,2.19,2.17,2.19,270000
0669,20091119,6.45,6.56,6.41,6.51,5152000
0670,20091119,2.95,3.03,2.95,2.98,14903800
0672,20091119,2.84,2.88,2.82,2.83,399000
0673,20091119,0.47,0.47,0.46,0.47,189000
0674,20091119,0.235,0.242,0.235,0.238,6524000
0675,20091119,0.31,0.31,0.31,0.31,0
0676,20091119,1.37,1.37,1.37,1.37,70000
0677,20091119,0.47,0.47,0.46,0.46,1416000
0678,20091119,1.80,1.87,1.80,1.82,478680
0679,20091119,0.375,0.38,0.37,0.38,152500
0680,20091119,0.11,0.112,0.109,0.11,32800000
0681,20091119,0.325,0.325,0.305,0.31,6953650
0682,20091119,6.92,7.07,6.86,7.01,5959704
0683,20091119,41.50,41.65,40.55,40.70,2384395
0684,20091119,1.67,1.67,1.67,1.67,0
0685,20091119,1.11,1.11,1.11,1.11,0
0686,20091119,0.64,0.66,0.62,0.65,406000
0687,20091119,1.61,1.61,1.55,1.60,1078304
0688,20091119,17.30,17.30,16.70,16.76,21779088
0689,20091119,0.25,0.25,0.244,0.249,30610000
0690,20091119,0.58,0.59,0.57,0.57,11303800
0691,20091119,5.17,5.30,5.10,5.28,14899353
0692,20091119,0.28,0.59,0.275,0.57,158494000
0693,20091119,1.41,1.41,1.41,1.41,0
0694,20091119,5.51,5.62,5.40,5.41,6962780
0696,20091119,6.64,6.69,6.57,6.68,713000
0697,20091119,1.53,1.55,1.51,1.54,55018000
0698,20091119,0.285,0.30,0.285,0.29,11610000
0700,20091119,146.20,146.50,143.80,145.20,2715321
0701,20091119,0.189,0.192,0.189,0.192,148000
0702,20091119,0.239,0.239,0.23,0.232,5080000
0703,20091119,0.48,0.49,0.48,0.49,78000
0704,20091119,0.58,0.59,0.57,0.58,27212000
0705,20091119,0.48,0.495,0.46,0.48,2132000
0706,20091119,0.42,0.45,0.415,0.42,17370000
0707,20091119,0.375,0.375,0.37,0.375,470000
0708,20091119,0.31,0.325,0.30,0.32,1630000
0709,20091119,2.17,2.27,2.17,2.24,2162000
0710,20091119,2.50,2.59,2.50,2.59,289000
0711,20091119,0.53,0.54,0.52,0.52,1278000
0712,20091119,2.25,2.33,2.17,2.21,16601000
0713,20091119,0.21,0.21,0.21,0.21,260000
0715,20091119,0.59,0.59,0.58,0.59,1292000
0716,20091119,1.36,1.41,1.35,1.36,57724000
0717,20091119,0.465,0.465,0.455,0.455,3684000
0718,20091119,0.45,0.495,0.41,0.42,15065000
0719,20091119,3.07,3.19,2.97,2.98,5781000
0720,20091119,0.79,0.90,0.79,0.86,6818166
0721,20091119,0.14,0.14,0.133,0.139,1560000
0722,20091119,2.18,2.18,2.18,2.18,0
0723,20091119,0.094,0.094,0.091,0.092,110630000
0724,20091119,0.71,0.72,0.69,0.69,34100000
0725,20091119,0.68,0.68,0.68,0.68,0
0726,20091119,0.405,0.42,0.405,0.41,196000
0727,20091119,0.40,0.405,0.40,0.405,340000
0728,20091119,3.57,3.60,3.53,3.56,57411508
0729,20091119,0.11,0.11,0.108,0.108,440000
0730,20091119,0.445,0.455,0.44,0.445,1032000
0731,20091119,0.81,0.82,0.79,0.80,210000
0732,20091119,7.28,7.31,7.12,7.19,372352
0733,20091119,2.11,2.15,2.11,2.13,304000
0735,20091119,0.60,0.61,0.59,0.60,61200000
0736,20091119,0.113,0.119,0.113,0.115,10712500
0737,20091119,4.59,4.60,4.58,4.59,345632
0738,20091119,1.59,1.63,1.53,1.60,1091000
0739,20091119,2.39,2.47,2.29,2.30,7407000
0743,20091119,4.82,4.82,4.73,4.74,3356500
0745,20091119,0.163,0.163,0.15,0.163,1994000
0746,20091119,3.99,4.19,3.99,4.14,2248000
0747,20091119,0.60,0.60,0.60,0.60,0
0749,20091119,0.245,0.245,0.245,0.245,0
0750,20091119,3.70,3.83,3.69,3.71,6676000
0751,20091119,5.93,6.15,5.87,6.00,41322892
0752,20091119,1.55,1.60,1.55,1.58,1322191
0753,20091119,5.36,5.50,5.26,5.30,22900960
0754,20091119,13.08,13.08,12.60,12.68,5454705
0755,20091119,0.37,0.405,0.37,0.40,18950000
0756,20091119,1.67,1.68,1.63,1.64,660000
0757,20091119,2.33,2.36,2.25,2.30,12388011
0758,20091119,0.285,0.29,0.28,0.29,1108000
0759,20091119,0.185,0.185,0.185,0.185,10000
0760,20091119,0.51,0.52,0.495,0.495,12125000
0761,20091119,0.221,0.229,0.213,0.216,37538000
0762,20091119,10.54,10.64,10.44,10.48,28917016
0763,20091119,46.75,46.75,44.90,45.25,3802875
0764,20091119,0.59,0.61,0.59,0.61,792000
0765,20091119,0.73,0.74,0.72,0.72,152000
0766,20091119,0.221,0.23,0.221,0.226,2200000
0767,20091119,0.141,0.146,0.14,0.146,1081000
0768,20091119,0.08,0.08,0.08,0.08,50000
0769,20091119,1.73,1.74,1.68,1.71,22300000
0770,20091119,1.60,1.60,1.60,1.60,0
0771,20091119,1.60,1.84,1.60,1.81,6934000
0773,20091119,8.67,8.80,8.18,8.20,20593700
0789,20091119,1.04,1.05,1.02,1.02,6759000
0794,20091119,1.22,1.22,1.20,1.20,226000
0800,20091119,3.70,3.72,3.65,3.66,1174000
0802,20091119,10.46,11.50,10.40,11.10,1055538
0806,20091119,4.00,4.03,3.92,4.00,1254785
0808,20091119,1.32,1.33,1.31,1.32,515000
0809,20091119,1.81,1.82,1.78,1.80,3376468
0810,20091119,0.22,0.23,0.22,0.224,14260000
0811,20091119,3.17,3.18,3.10,3.14,1861000
0812,20091119,0.222,0.222,0.22,0.22,414000
0813,20091119,14.32,14.52,14.10,14.14,18494654
0814,20091119,5.72,5.74,5.64,5.68,643000
0817,20091119,2.45,2.50,2.40,2.41,22935488
0818,20091119,3.15,3.25,3.15,3.20,5801000
0819,20091119,3.95,4.09,3.88,3.96,7836000
0820,20091119,8.45,8.50,8.35,8.40,766000
0822,20091119,0.47,0.475,0.46,0.46,4050000
0823,20091119,17.02,17.64,16.84,17.56,17021178
0825,20091119,7.80,7.96,7.75,7.84,832085
0826,20091119,2.64,2.71,2.63,2.70,173000
0828,20091119,2.39,2.39,2.25,2.26,1094000
0829,20091119,4.85,4.85,4.73,4.76,2330000
0832,20091119,2.15,2.24,2.13,2.22,1030000
0833,20091119,0.59,0.59,0.59,0.59,256000
0834,20091119,1.19,1.19,1.15,1.15,288000
0835,20091119,0.38,0.38,0.37,0.37,3090000
0836,20091119,16.16,16.20,15.86,16.02,6303543
0838,20091119,1.17,1.17,1.14,1.14,3638000
0840,20091119,0.93,0.93,0.86,0.89,682000
0841,20091119,2.44,2.47,2.37,2.39,2302000
0845,20091119,3.75,4.03,3.75,3.91,60864352
0846,20091119,2.04,2.14,2.03,2.10,7775000
0848,20091119,2.64,2.71,2.59,2.60,15618000
0850,20091119,0.42,0.425,0.405,0.41,31224000
0851,20091119,1.68,1.68,1.63,1.68,200000
0852,20091119,1.86,1.86,1.82,1.83,2264000
0855,20091119,2.55,2.57,2.50,2.51,2416000
0856,20091119,1.89,1.96,1.88,1.92,4226000
0857,20091119,10.22,10.22,10.02,10.08,67534952
0858,20091119,1.97,1.97,1.97,1.97,0
0859,20091119,0.42,0.42,0.42,0.42,28000
0860,20091119,0.85,0.85,0.83,0.85,3140000
0861,20091119,9.82,9.82,9.47,9.69,1349062
0862,20091119,6.40,6.55,6.31,6.31,122400
0866,20091119,2.01,2.03,1.98,2.00,3028000
0868,20091119,5.78,5.85,5.70,5.77,7238000
0869,20091119,0.95,0.95,0.90,0.92,1551000
0870,20091119,0.65,0.65,0.65,0.65,0
0874,20091119,5.63,5.87,5.06,5.23,12844100
0875,20091119,0.043,0.043,0.043,0.043,0
0876,20091119,0.60,0.60,0.60,0.60,0
0878,20091119,5.00,5.05,4.97,5.04,248000
0880,20091119,4.05,4.11,4.03,4.04,8093750
0882,20091119,5.27,5.27,5.18,5.19,1896000
0883,20091119,12.68,12.72,12.48,12.56,48832064
0885,20091119,0.106,0.107,0.101,0.103,109300840
0886,20091119,2.30,2.55,2.28,2.45,29550000
0887,20091119,0.40,0.425,0.385,0.42,20160000
0888,20091119,0.71,0.71,0.71,0.71,0
0889,20091119,1.11,1.11,1.11,1.11,20000
0891,20091119,2.33,2.38,2.31,2.33,2070000
0893,20091119,4.94,5.06,4.80,4.87,12321000
0894,20091119,2.36,2.42,2.36,2.40,438000
0896,20091119,0.87,0.90,0.87,0.90,626827
0897,20091119,0.112,0.12,0.11,0.113,73140000
0898,20091119,0.21,0.22,0.21,0.218,280000
0899,20091119,0.29,0.305,0.285,0.295,12370000
0900,20091119,6.40,6.40,6.40,6.40,0
0901,20091119,0.077,0.077,0.07,0.074,19135000
0902,20091119,5.12,5.15,5.05,5.13,19966282
0903,20091119,5.01,5.19,4.90,5.12,6368000
0904,20091119,7.54,7.71,7.40,7.55,1105000
0905,20091119,0.106,0.106,0.106,0.106,0
0906,20091119,6.20,6.42,6.08,6.38,14045000
0907,20091119,0.76,0.76,0.76,0.76,0
0908,20091119,0.85,0.88,0.84,0.88,1440000
0909,20091119,0.80,0.83,0.79,0.81,6013200
0910,20091119,0.355,0.365,0.345,0.355,206702000
0912,20091119,0.80,0.81,0.80,0.80,416000
0913,20091119,0.405,0.43,0.405,0.43,150000
0914,20091119,50.30,50.90,49.60,49.75,5429643
0915,20091119,0.51,0.53,0.50,0.52,262000
0917,20091119,3.05,3.05,2.99,3.00,8994778
0918,20091119,0.25,0.25,0.246,0.246,628000
0919,20091119,0.94,0.96,0.94,0.96,36000
0921,20091119,3.23,3.30,3.18,3.23,5917000
0922,20091119,0.50,0.51,0.495,0.50,8620000
0925,20091119,0.83,0.83,0.82,0.83,2052000
0927,20091119,1.59,1.59,1.51,1.58,334000
0928,20091119,0.40,0.40,0.40,0.40,0
0929,20091119,0.495,0.495,0.49,0.49,1460000
0931,20091119,0.445,0.445,0.445,0.445,0
0933,20091119,7.80,8.00,7.71,7.99,2974000
0934,20091119,2.52,2.52,2.50,2.50,370000
0938,20091119,0.50,0.52,0.50,0.52,490000
0939,20091119,7.34,7.37,7.11,7.16,145447984
0941,20091119,76.65,77.80,75.95,77.45,45359684
0943,20091119,0.147,0.162,0.12,0.124,700782016
0945,20091119,146.80,146.80,143.80,143.90,1120690
0952,20091119,0.415,0.415,0.405,0.405,531317
0959,20091119,0.216,0.218,0.211,0.217,7903500
0960,20091119,7.20,8.19,7.20,8.01,561915328
0963,20091119,2.13,2.28,2.13,2.26,145000
0966,20091119,28.00,28.15,27.50,27.75,3247031
0968,20091119,4.30,4.38,4.30,4.32,311000
0969,20091119,0.82,0.86,0.81,0.83,1628000
0970,20091119,0.62,0.63,0.60,0.61,15096000
0978,20091119,0.124,0.125,0.122,0.123,827000
0979,20091119,0.61,0.62,0.60,0.61,918000
0980,20091119,18.20,18.20,17.92,18.00,258000
0981,20091119,0.50,0.51,0.485,0.495,135787008
0982,20091119,7.35,8.00,7.00,8.00,636000
0983,20091119,13.20,13.60,13.10,13.30,1586000
0984,20091119,13.92,14.22,13.92,13.92,12000
0985,20091119,0.265,0.27,0.265,0.265,5858645
0986,20091119,0.78,0.80,0.76,0.80,2404000
0987,20091119,0.86,0.90,0.84,0.86,6144282
0988,20091119,1.22,1.35,1.22,1.22,34917260
0989,20091119,0.173,0.178,0.173,0.176,1569000
0990,20091119,3.16,3.25,3.16,3.22,1623300
0991,20091119,3.78,3.78,3.73,3.75,22436892
0992,20091119,4.42,4.58,4.42,4.53,22991266
0993,20091119,0.42,0.42,0.38,0.385,24000000
0995,20091119,4.78,4.83,4.78,4.80,3701000
0996,20091119,2.56,2.57,2.50,2.51,2309000
0997,20091119,1.30,1.30,1.30,1.30,0
0998,20091119,6.90,6.92,6.74,6.76,52553312
0999,20091119,0.85,0.85,0.84,0.85,722000
1000,20091119,4.76,4.76,4.70,4.70,18000
1001,20091119,0.90,0.97,0.87,0.94,6246000
1003,20091119,0.158,0.164,0.158,0.16,6446000
1004,20091119,1.75,1.89,1.75,1.88,318000
1005,20091119,1.27,1.27,1.27,1.27,0
1008,20091119,4.75,4.75,4.75,4.75,52000
1010,20091119,0.44,0.44,0.44,0.44,0
1013,20091119,0.088,0.093,0.088,0.092,3198000
1031,20091119,0.32,0.325,0.305,0.32,15252000
1033,20091119,2.13,2.14,2.07,2.09,4634000
1036,20091119,9.20,9.20,9.20,9.20,34000
1037,20091119,0.53,0.53,0.53,0.53,104000
1038,20091119,28.40,28.75,28.20,28.50,1469544
1041,20091119,0.04,0.041,0.039,0.04,127368000
1043,20091119,12.84,13.10,12.80,12.94,505000
1044,20091119,57.90,57.90,53.60,54.25,3763502
1045,20091119,2.35,2.46,2.35,2.41,961500
1046,20091119,0.091,0.091,0.086,0.09,1600000
1047,20091119,0.47,0.47,0.46,0.47,368000
1049,20091119,1.60,1.70,1.60,1.70,26300
1050,20091119,0.59,0.59,0.59,0.59,4000
1051,20091119,0.53,0.54,0.52,0.53,84419992
1052,20091119,3.38,3.39,3.20,3.24,3002000
1053,20091119,3.10,3.10,3.01,3.04,5584000
1055,20091119,2.65,2.67,2.58,2.60,31961000
1058,20091119,0.37,0.37,0.35,0.35,212000
1059,20091119,0.204,0.208,0.201,0.208,870000
1060,20091119,0.39,0.415,0.39,0.415,3100000
1062,20091119,0.233,0.248,0.221,0.242,1670000
1063,20091119,0.20,0.20,0.193,0.20,6663778
1064,20091119,0.64,0.72,0.63,0.72,133000
1065,20091119,2.45,2.50,2.44,2.49,3442000
1068,20091119,18.88,19.28,18.48,18.96,4894129
1070,20091119,6.80,7.17,6.80,6.82,2999706
1071,20091119,2.35,2.37,2.32,2.36,11778000
1072,20091119,43.00,43.40,42.05,42.25,490519
1073,20091119,0.77,0.78,0.71,0.71,333000
1076,20091119,0.295,0.295,0.295,0.295,0
1083,20091119,3.14,3.21,3.12,3.15,3758000
1088,20091119,39.45,39.70,38.60,38.85,11061899
1093,20091119,4.57,4.76,4.54,4.57,19876662
1094,20091119,0.71,0.72,0.69,0.70,9136000
1097,20091119,1.12,1.15,1.10,1.12,1338500
1098,20091119,6.58,6.62,6.44,6.53,2388000
1099,20091119,25.30,26.75,25.20,26.65,14065200
1100,20091119,0.93,0.93,0.93,0.93,0
1104,20091119,0.57,0.57,0.55,0.55,2160000
1105,20091119,0.56,0.56,0.56,0.56,250000
1108,20091119,1.82,1.86,1.78,1.79,1992000
1109,20091119,18.24,18.24,17.38,17.58,20040000
1111,20091119,15.02,15.20,14.62,15.10,297000
1114,20091119,2.36,2.38,2.24,2.26,28973000
1116,20091119,0.73,0.73,0.70,0.73,180000
1118,20091119,0.355,0.355,0.355,0.355,0
1120,20091119,3.10,3.19,3.10,3.15,24000
1122,20091119,2.15,2.15,2.01,2.04,11980000
1123,20091119,0.50,0.50,0.50,0.50,10000
1124,20091119,0.61,0.63,0.61,0.63,7942000
1125,20091119,0.26,0.265,0.255,0.26,8258000
1126,20091119,0.52,0.52,0.52,0.52,200000
1128,20091119,9.90,9.90,9.60,9.60,10480000
1129,20091119,0.28,0.28,0.27,0.28,28012000
1130,20091119,0.128,0.128,0.126,0.128,1620000
1131,20091119,0.90,0.90,0.90,0.90,0
1132,20091119,6.70,6.70,6.70,6.70,0
1133,20091119,7.44,7.46,7.33,7.37,3526000
1135,20091119,11.82,11.90,11.82,11.90,17000
1136,20091119,3.30,3.30,3.15,3.15,2334000
1137,20091119,3.30,3.39,3.25,3.36,2187340
1138,20091119,12.54,13.08,12.44,12.82,26297876
1139,20091119,0.149,0.149,0.149,0.149,0
1140,20091119,1.28,1.28,1.25,1.25,112000
1141,20091119,0.47,0.54,0.47,0.52,127140000
1142,20091119,0.049,0.049,0.047,0.048,75580000
1149,20091119,0.66,0.66,0.64,0.64,268000
1155,20091119,2.27,2.30,2.24,2.26,1632000
1159,20091119,0.218,0.218,0.211,0.211,148000
1160,20091119,0.40,0.40,0.40,0.40,0
1161,20091119,2.06,2.08,2.04,2.08,256000
1163,20091119,0.74,0.76,0.72,0.76,7800000
1164,20091119,0.204,0.206,0.20,0.202,2585000
1166,20091119,0.14,0.14,0.14,0.14,0
1168,20091119,1.50,1.52,1.49,1.50,22202500
1169,20091119,3.24,3.28,3.19,3.21,7157135
1170,20091119,0.91,0.92,0.90,0.90,247000
1171,20091119,15.60,15.60,15.04,15.18,12733683
1172,20091119,0.233,0.234,0.229,0.231,3920000
1173,20091119,0.15,0.15,0.142,0.147,820000
1174,20091119,1.52,1.53,1.49,1.50,3674173
1175,20091119,7.60,7.60,7.60,7.60,0
1176,20091119,2.48,2.52,2.45,2.50,4540000
1177,20091119,3.05,3.17,3.04,3.11,10555999
1179,20091119,0.00,0.00,0.00,0.00,0
1180,20091119,0.233,0.238,0.233,0.238,135000
1182,20091119,0.10,0.118,0.098,0.108,91805000
1184,20091119,1.15,1.15,1.15,1.15,0
1185,20091119,1.10,1.11,1.06,1.07,12947335
1186,20091119,10.62,10.78,10.60,10.68,10465088
1187,20091119,1.73,1.73,1.73,1.73,0
1188,20091119,0.315,0.315,0.295,0.305,46022000
1189,20091119,0.041,0.042,0.04,0.041,106267504
1191,20091119,0.18,0.18,0.175,0.178,7192000
1192,20091119,0.238,0.238,0.229,0.232,4080000
1193,20091119,7.50,7.50,7.50,7.50,0
1194,20091119,0.75,0.75,0.70,0.70,14574000
1195,20091119,0.335,0.335,0.285,0.29,5969000
1196,20091119,0.345,0.345,0.345,0.345,0
1198,20091119,1.18,1.21,1.18,1.21,444000
1199,20091119,11.60,11.60,11.22,11.24,3993892
1200,20091119,6.37,6.39,6.31,6.35,1523701
1201,20091119,2.79,2.79,2.76,2.79,1488000
1202,20091119,1.87,1.87,1.79,1.83,628000
1203,20091119,1.31,1.35,1.29,1.32,1600000
1205,20091119,2.41,2.43,2.38,2.39,10007500
1207,20091119,0.93,0.93,0.91,0.91,14732000
1208,20091119,2.32,2.32,2.28,2.29,4374000
1211,20091119,63.00,64.10,62.00,62.80,10020674
1212,20091119,14.04,14.04,13.78,13.84,1222000
1213,20091119,0.46,0.46,0.46,0.46,0
1215,20091119,0.355,0.365,0.35,0.355,16765000
1217,20091119,0.069,0.072,0.069,0.07,12376000
1218,20091119,0.207,0.207,0.207,0.207,0
1220,20091119,1.01,1.01,1.01,1.01,0
1221,20091119,2.38,2.38,2.38,2.38,0
1222,20091119,0.22,0.232,0.219,0.222,80219680
1223,20091119,0.455,0.455,0.44,0.44,2038000
1224,20091119,4.05,4.05,3.95,3.98,17275000
1225,20091119,1.04,1.07,1.04,1.05,1418000
1226,20091119,0.36,0.36,0.36,0.36,0
1227,20091119,0.082,0.082,0.072,0.077,14824000
1228,20091119,0.335,0.345,0.31,0.32,17668000
1229,20091119,1.55,1.55,1.51,1.51,42000
1234,20091119,3.85,3.91,3.76,3.76,3566000
1238,20091119,2.74,2.78,2.68,2.74,10183000
1313,20091119,3.81,3.89,3.80,3.86,12914000
1318,20091119,1.61,1.63,1.55,1.56,7856000
1333,20091119,7.60,7.60,7.35,7.43,8699984
1338,20091119,3.48,3.60,3.40,3.48,7310000
1361,20091119,4.32,4.36,4.23,4.34,7163000
1368,20091119,4.11,4.19,4.00,4.04,2754500
1382,20091119,3.82,3.84,3.78,3.78,427000
1383,20091119,1.00,1.02,1.00,1.02,606000
1386,20091119,0.96,0.99,0.96,0.99,484000
1387,20091119,1.65,1.67,1.59,1.61,43206052
1388,20091119,3.80,3.90,3.80,3.90,278000
1389,20091119,2.45,2.45,2.45,2.45,0
1393,20091119,8.98,8.98,8.67,8.73,10415000
1398,20091119,7.02,7.02,6.77,6.85,222624016
1399,20091119,0.92,0.93,0.90,0.91,1592000
1618,20091119,5.20,5.21,5.14,5.19,16060000
1628,20091119,2.41,2.43,2.37,2.41,2105000
1668,20091119,1.39,1.43,1.39,1.41,10172000
1688,20091119,19.40,19.80,19.30,19.68,9634477
1717,20091119,6.33,6.45,6.25,6.38,21883616
1766,20091119,5.05,5.15,5.02,5.12,28911256
1800,20091119,8.37,8.44,8.25,8.31,32125180
1808,20091119,0.34,0.36,0.34,0.355,1292000
1812,20091119,6.30,6.30,6.02,6.09,1719900
1813,20091119,6.00,6.00,5.84,5.85,12370417
1818,20091119,14.26,14.38,14.20,14.30,3166500
1828,20091119,3.79,3.83,3.75,3.78,648880
1832,20091119,5.38,5.38,5.36,5.38,1638000
1833,20091119,5.51,5.70,5.51,5.66,3502000
1836,20091119,14.52,14.60,14.52,14.60,24000
1838,20091119,2.49,2.50,2.47,2.50,1733000
1862,20091119,58.30,58.30,56.60,57.20,42852
1868,20091119,5.53,5.53,5.39,5.40,2453500
1880,20091119,8.76,9.48,8.68,9.07,18426156
1881,20091119,1.51,1.53,1.51,1.51,620000
1882,20091119,3.45,3.45,3.36,3.38,278000
1883,20091119,2.76,2.76,2.60,2.61,752900
1886,20091119,5.02,5.04,5.00,5.00,2393500
1888,20091119,5.02,5.06,4.96,5.01,1964000
1889,20091119,0.81,0.89,0.81,0.85,56950000
1893,20091119,5.87,5.87,5.68,5.72,14150859
1898,20091119,13.80,13.80,13.40,13.52,23328752
1899,20091119,3.80,3.81,3.73,3.80,1965000
1919,20091119,11.38,11.56,11.14,11.32,78324600
1968,20091119,3.86,3.90,3.81,3.82,5378000
1991,20091119,0.85,0.85,0.84,0.85,450000
1997,20091119,2.73,2.75,2.69,2.73,708000
2000,20091119,1.10,1.12,1.05,1.07,6642000
2002,20091119,2.39,2.40,2.35,2.35,940000
2005,20091119,1.46,1.48,1.41,1.43,5410000
2006,20091119,2.50,2.52,2.45,2.46,2236000
2007,20091119,3.08,3.08,3.00,3.01,10519603
2009,20091119,7.96,8.00,7.85,7.87,9339594
2018,20091119,10.82,11.00,10.68,10.98,2405000
2020,20091119,11.20,11.26,10.74,10.74,7622607
2028,20091119,0.55,0.55,0.55,0.55,52000
2038,20091119,6.81,6.85,6.66,6.70,13720513
2088,20091119,1.86,1.86,1.84,1.86,1610614
2168,20091119,8.03,8.16,7.85,8.05,4641000
2288,20091119,2.53,2.53,2.50,2.50,598000
2300,20091119,3.72,3.79,3.72,3.76,742608
2302,20091119,8.70,8.75,8.53,8.56,145000
2307,20091119,2.40,2.45,2.38,2.39,754000
2309,20091119,0.395,0.40,0.39,0.395,24482000
2310,20091119,0.485,0.50,0.46,0.485,3702000
2312,20091119,0.14,0.149,0.139,0.147,4827000
2313,20091119,9.00,9.13,8.98,9.00,4221828
2314,20091119,20.95,20.95,20.20,20.40,2708400
2317,20091119,0.76,0.78,0.74,0.77,972000
2319,20091119,23.10,23.70,23.10,23.45,3469900
2320,20091119,1.20,1.20,1.19,1.19,180000
2322,20091119,0.164,0.185,0.16,0.178,3230000
2323,20091119,0.249,0.25,0.249,0.25,124000
2324,20091119,0.29,0.29,0.29,0.29,740000
2326,20091119,0.08,0.08,0.08,0.08,0
2327,20091119,0.295,0.305,0.29,0.305,15042000
2328,20091119,5.96,6.03,5.87,5.89,9691700
2330,20091119,0.99,0.99,0.99,0.99,4000
2332,20091119,1.60,1.60,1.58,1.58,7981000
2333,20091119,8.76,9.10,8.74,8.96,2496000
2336,20091119,0.07,0.07,0.07,0.07,0
2337,20091119,2.48,2.53,2.43,2.49,3926000
2338,20091119,66.50,66.50,64.00,65.00,928508
2339,20091119,0.73,0.73,0.73,0.73,0
2340,20091119,0.88,0.90,0.88,0.90,44000
2341,20091119,1.82,1.86,1.76,1.80,658000
2342,20091119,8.30,8.39,8.08,8.14,4063100
2343,20091119,6.73,7.03,6.68,6.84,52839000
2345,20091119,1.58,1.60,1.53,1.54,4476000
2348,20091119,1.19,1.20,1.17,1.20,972000
2349,20091119,0.149,0.152,0.147,0.151,49388000
2355,20091119,5.98,6.04,5.92,6.04,634000
2356,20091119,12.54,12.72,12.40,12.70,1124890
2357,20091119,3.33,3.35,3.22,3.26,10572000
2358,20091119,0.94,0.94,0.94,0.94,0
2362,20091119,0.365,0.37,0.35,0.365,3361000
2366,20091119,1.83,1.86,1.83,1.84,1283470
2368,20091119,3.24,3.32,3.23,3.29,1004000
2369,20091119,1.37,1.38,1.34,1.36,5104000
2371,20091119,2.15,2.15,2.09,2.12,2388000
2379,20091119,1.07,1.08,1.07,1.08,111000
2380,20091119,2.25,2.29,2.23,2.25,4008000
2382,20091119,1.03,1.06,1.00,1.04,3940000
2383,20091119,0.61,0.64,0.61,0.63,1196000
2387,20091119,12.96,12.96,12.78,12.80,47000
2388,20091119,19.50,19.50,19.08,19.14,8373448
2389,20091119,0.227,0.229,0.225,0.229,464000
2398,20091119,2.40,2.40,2.34,2.34,112000
2600,20091119,8.81,8.85,8.71,8.74,17034540
2618,20091119,2.45,2.80,2.40,2.49,14674571
2626,20091119,2.90,3.02,2.85,2.97,14474000
2628,20091119,39.00,39.15,38.45,38.55,36755552
2633,20091119,1.50,1.50,1.50,1.50,0
2662,20091119,0.43,0.43,0.43,0.43,0
2668,20091119,0.29,0.29,0.29,0.29,0
2678,20091119,1.05,1.05,0.98,0.98,12120000
2688,20091119,19.12,19.46,18.82,18.90,2869500
2689,20091119,13.82,14.00,13.48,13.52,12096014
2698,20091119,5.53,5.63,5.41,5.45,1660000
2700,20091119,0.099,0.099,0.099,0.099,0
2722,20091119,1.57,1.63,1.56,1.60,10778000
2727,20091119,3.79,3.95,3.79,3.89,35692512
2728,20091119,0.78,0.78,0.78,0.78,0
2777,20091119,14.46,14.66,14.12,14.14,19491600
2778,20091119,3.22,3.22,3.17,3.17,11149749
2788,20091119,1.78,1.78,1.75,1.77,235000
2800,20091119,22.95,22.95,22.65,22.70,3694843
2801,20091119,22.60,22.60,22.30,22.35,13000
2823,20091119,15.50,15.50,15.24,15.26,69065792
2825,20091119,18.52,18.52,18.52,18.52,0
2827,20091119,37.25,37.75,37.25,37.70,2713734
2833,20091119,230.40,230.80,229.00,228.60,70200
2836,20091119,16.30,16.30,15.92,15.92,2181200
2848,20091119,348.80,348.80,348.80,348.80,0
2866,20091119,3.12,3.16,3.06,3.08,163415344
2868,20091119,3.60,4.15,3.53,4.08,16705000
2877,20091119,11.66,12.20,11.58,11.80,2160000
2878,20091119,0.82,0.82,0.81,0.82,17648000
2880,20091119,3.13,3.18,3.03,3.04,1400000
2882,20091119,1.51,1.52,1.49,1.50,11426000
2883,20091119,9.38,9.40,9.11,9.21,11949513
2888,20091119,215.00,215.00,212.00,212.40,568321
2889,20091119,1.52,1.54,1.52,1.53,1956000
2898,20091119,0.87,0.88,0.85,0.87,940000
2899,20091119,8.50,8.64,8.48,8.59,10003660
3007,20091119,250.00,250.00,250.00,250.00,0
3015,20091119,858.00,858.00,853.00,848.00,1500
3020,20091119,200.40,200.40,200.40,200.40,0
3024,20091119,25.00,25.00,24.70,24.75,285400
3036,20091119,123.40,123.40,123.40,121.60,1000
3087,20091119,417.60,418.80,417.60,418.40,380
3300,20091119,1.57,1.60,1.57,1.60,278000
3303,20091119,1.07,1.12,1.07,1.12,22000
3308,20091119,16.00,16.00,15.22,15.38,2344000
3311,20091119,3.40,3.42,3.28,3.29,5253244
3313,20091119,2.96,2.96,2.81,2.84,14059000
3318,20091119,1.40,1.55,1.39,1.45,4224000
3322,20091119,0.98,1.00,0.97,0.99,764000
3323,20091119,16.42,16.54,16.24,16.32,8841522
3328,20091119,9.84,9.88,9.68,9.72,24795186
3330,20091119,3.09,3.12,3.08,3.08,1640000
3331,20091119,5.32,5.45,5.18,5.38,5601000
3333,20091119,4.39,4.48,4.31,4.39,52196000
3335,20091119,0.82,0.82,0.80,0.81,998000
3336,20091119,6.01,6.10,5.97,5.99,2165257
3337,20091119,0.89,0.89,0.87,0.88,2376000
3339,20091119,4.59,4.73,4.57,4.71,3661000
3344,20091119,1.45,1.45,1.45,1.45,0
3355,20091119,0.295,0.30,0.295,0.30,360000
3366,20091119,3.34,3.38,3.22,3.34,3512000
3368,20091119,12.80,12.90,12.16,12.34,10096713
3377,20091119,8.31,8.35,8.08,8.10,13649346
3378,20091119,1.56,1.64,1.55,1.56,43566000
3382,20091119,3.06,3.14,3.03,3.07,1528000
3383,20091119,11.00,11.00,10.54,10.58,7606526
3389,20091119,3.01,3.01,2.89,2.90,12574000
3393,20091119,6.86,6.86,6.59,6.59,2796000
3398,20091119,1.26,1.28,1.25,1.27,250000
3399,20091119,1.98,1.99,1.98,1.98,193000
3800,20091119,2.55,2.77,2.47,2.50,525855488
3808,20091119,9.54,9.66,9.50,9.51,2029731
3813,20091119,1.21,1.21,1.19,1.19,2332000
3818,20091119,5.52,5.66,5.46,5.55,25698000
3823,20091119,0.295,0.32,0.285,0.29,9048000
3828,20091119,1.35,1.36,1.33,1.34,564000
3833,20091119,4.71,4.78,4.71,4.73,3046000
3838,20091119,0.86,0.90,0.86,0.88,19281000
3868,20091119,3.32,3.32,3.24,3.26,801000
3883,20091119,1.45,1.47,1.44,1.45,4670900
3888,20091119,7.20,7.21,7.07,7.12,4270000
3889,20091119,1.68,1.68,1.62,1.64,2022000
3898,20091119,15.58,15.58,14.80,14.94,2227000
3899,20091119,3.76,3.82,3.76,3.78,934000
3900,20091119,11.88,12.00,11.62,11.70,2812500
3918,20091119,0.94,0.95,0.93,0.93,3722999
3928,20091119,17.18,17.18,17.18,17.18,0
3933,20091119,3.93,4.01,3.84,4.00,4354000
3938,20091119,0.70,0.78,0.67,0.77,38632000
3968,20091119,22.05,22.05,21.25,21.70,22668176
3983,20091119,4.35,4.36,4.28,4.34,5482914
3988,20091119,4.83,4.83,4.71,4.73,315880512
3989,20091119,2.28,2.28,2.19,2.21,24422000
3993,20091119,6.70,6.83,6.67,6.71,3983000
3998,20091119,1.63,1.70,1.62,1.68,29888000
3999,20091119,1.56,1.56,1.51,1.54,1626000
8002,20091119,0.66,0.66,0.66,0.66,0
8003,20091119,0.223,0.23,0.216,0.22,1570000
8005,20091119,0.45,0.47,0.435,0.47,424000
8006,20091119,4.20,4.20,4.13,4.13,68100
8007,20091119,0.45,0.45,0.45,0.45,0
8008,20091119,0.89,0.90,0.89,0.90,131500
8009,20091119,0.26,0.26,0.26,0.26,0
8010,20091119,0.015,0.015,0.015,0.015,0
8011,20091119,0.085,0.085,0.084,0.085,490000
8013,20091119,0.17,0.17,0.17,0.17,0
8015,20091119,0.69,0.74,0.68,0.74,20000
8016,20091119,1.48,1.48,1.48,1.48,0
8017,20091119,0.214,0.214,0.209,0.209,5800000
8019,20091119,0.162,0.175,0.16,0.163,10315000
8021,20091119,0.228,0.23,0.22,0.225,4450000
8022,20091119,0.46,0.52,0.46,0.50,19768000
8025,20091119,0.78,0.78,0.73,0.76,544000
8026,20091119,0.65,0.70,0.65,0.70,1687000
8028,20091119,0.099,0.099,0.099,0.099,194000
8029,20091119,0.87,0.88,0.82,0.86,3800000
8032,20091119,0.155,0.155,0.152,0.155,1540000
8033,20091119,0.20,0.20,0.20,0.20,0
8035,20091119,0.59,0.60,0.58,0.59,18288000
8037,20091119,0.25,0.25,0.233,0.233,1940000
8041,20091119,0.29,0.31,0.29,0.31,9072000
8042,20091119,0.00,0.00,0.00,0.00,0
8043,20091119,0.30,0.30,0.30,0.30,0
8045,20091119,0.255,0.325,0.255,0.285,1248000
8046,20091119,0.69,0.69,0.66,0.67,8112000
8047,20091119,0.157,0.16,0.157,0.16,315000
8048,20091119,0.125,0.131,0.125,0.131,466000
8049,20091119,0.36,0.36,0.36,0.36,148000
8050,20091119,0.23,0.25,0.23,0.25,296000
8051,20091119,0.20,0.20,0.20,0.20,0
8052,20091119,2.00,2.04,2.00,2.04,18000
8053,20091119,0.305,0.305,0.29,0.295,580000
8055,20091119,0.078,0.085,0.07,0.071,146904000
8058,20091119,5.30,5.55,5.29,5.50,256000
8060,20091119,0.137,0.137,0.137,0.137,100000
8061,20091119,0.104,0.104,0.093,0.101,602000
8063,20091119,0.80,0.83,0.79,0.82,117000
8065,20091119,0.47,0.47,0.47,0.47,0
8067,20091119,0.00,0.00,0.00,0.00,0
8068,20091119,0.102,0.102,0.102,0.103,580000
8069,20091119,14.30,14.80,14.20,14.70,183000
8070,20091119,0.76,0.77,0.73,0.75,4960000
8071,20091119,0.121,0.126,0.12,0.12,9045000
8075,20091119,0.215,0.215,0.20,0.207,672000
8076,20091119,0.22,0.22,0.22,0.22,0
8078,20091119,0.66,0.66,0.66,0.66,0
8079,20091119,0.177,0.177,0.172,0.174,7804800
8080,20091119,0.80,0.80,0.80,0.80,0
8081,20091119,1.51,1.54,1.50,1.54,120000
8082,20091119,0.13,0.13,0.13,0.13,0
8083,20091119,0.096,0.096,0.093,0.094,2812000
8086,20091119,0.154,0.16,0.154,0.157,160000
8088,20091119,0.19,0.197,0.184,0.195,688000
8089,20091119,0.93,0.93,0.90,0.90,2738000
8090,20091119,0.00,0.00,0.00,0.00,0
8091,20091119,0.17,0.175,0.17,0.175,110000
8092,20091119,0.117,0.121,0.116,0.118,1036000
8095,20091119,0.43,0.45,0.42,0.42,154000
8096,20091119,0.40,0.40,0.40,0.40,0
8100,20091119,0.125,0.125,0.125,0.125,0
8101,20091119,0.00,0.00,0.00,0.00,0
8102,20091119,1.09,1.20,1.09,1.20,2592000
8103,20091119,0.75,0.75,0.75,0.75,0
8106,20091119,0.218,0.218,0.218,0.218,140000
8108,20091119,0.134,0.146,0.134,0.146,2296000
8109,20091119,0.116,0.116,0.116,0.116,0
8110,20091119,0.108,0.108,0.108,0.108,0
8111,20091119,0.92,0.99,0.92,0.93,26975000
8112,20091119,0.76,0.76,0.76,0.76,0
8115,20091119,0.19,0.19,0.19,0.19,0
8116,20091119,0.275,0.28,0.265,0.28,19280000
8117,20091119,0.224,0.227,0.218,0.225,1027000
8118,20091119,1.36,1.40,1.36,1.40,26000
8119,20091119,0.13,0.13,0.13,0.13,200000
8120,20091119,0.048,0.048,0.048,0.048,0
8123,20091119,0.24,0.24,0.235,0.236,1358000
8126,20091119,0.246,0.246,0.245,0.245,424000
8128,20091119,0.075,0.079,0.074,0.079,24584000
8129,20091119,0.102,0.103,0.10,0.101,35640000
8130,20091119,0.465,0.49,0.46,0.47,3080000
8131,20091119,0.29,0.29,0.29,0.29,0
8136,20091119,0.485,0.495,0.48,0.485,12112000
8137,20091119,1.68,1.80,1.49,1.56,107760000
8139,20091119,0.113,0.113,0.113,0.113,0
8141,20091119,0.00,0.00,0.00,0.00,0
8143,20091119,0.056,0.056,0.056,0.056,0
8148,20091119,0.31,0.31,0.31,0.31,0
8149,20091119,1.40,1.40,1.40,1.40,0
8150,20091119,0.041,0.041,0.041,0.041,0
8151,20091119,0.25,0.25,0.25,0.25,160000
8153,20091119,0.425,0.46,0.425,0.455,24956000
8155,20091119,0.28,0.28,0.265,0.265,4777027
8158,20091119,0.495,0.50,0.475,0.48,55440000
8167,20091119,0.092,0.092,0.088,0.091,3840000
8169,20091119,0.158,0.158,0.158,0.158,10000
8171,20091119,0.117,0.117,0.117,0.117,0
8172,20091119,0.091,0.094,0.091,0.094,1120000
8173,20091119,0.091,0.095,0.091,0.093,8360000
8175,20091119,0.189,0.189,0.187,0.189,550000
8176,20091119,0.98,0.98,0.92,0.96,8820000
8178,20091119,0.101,0.101,0.101,0.101,0
8180,20091119,1.56,1.56,1.56,1.56,0
8182,20091119,0.72,0.73,0.68,0.69,5386000
8186,20091119,0.142,0.142,0.139,0.139,570000
8188,20091119,0.345,0.345,0.345,0.345,0
8189,20091119,0.47,0.49,0.47,0.49,230000
8190,20091119,0.10,0.10,0.10,0.10,100000
8192,20091119,0.175,0.175,0.175,0.175,0
8196,20091119,0.85,0.85,0.76,0.76,65000
8197,20091119,0.16,0.165,0.16,0.165,250000
8198,20091119,0.36,0.39,0.345,0.39,212000
8199,20091119,27.80,27.80,27.00,27.15,1394148
8200,20091119,0.024,0.024,0.023,0.023,33410372
8201,20091119,0.00,0.00,0.00,0.00,0
8202,20091119,0.054,0.054,0.054,0.054,0
8203,20091119,1.14,1.15,1.09,1.11,14650000
8205,20091119,0.305,0.305,0.305,0.305,0
8206,20091119,0.90,0.94,0.87,0.90,366000
8208,20091119,1.50,1.58,1.46,1.46,160000
8210,20091119,0.325,0.325,0.325,0.325,8000
8211,20091119,0.077,0.077,0.077,0.077,0
8212,20091119,0.36,0.395,0.345,0.395,16870000
8213,20091119,0.168,0.17,0.15,0.16,4630000
8216,20091119,0.51,0.51,0.51,0.51,0
8217,20091119,5.60,5.73,5.60,5.72,160000
8220,20091119,0.105,0.112,0.105,0.11,8380000
8221,20091119,1.65,1.65,1.58,1.63,795000
8222,20091119,0.00,0.00,0.00,0.00,0
8225,20091119,0.61,0.64,0.60,0.64,35000
8226,20091119,0.35,0.365,0.35,0.365,24000
8227,20091119,0.33,0.42,0.33,0.40,4096000
8233,20091119,0.18,0.18,0.18,0.178,49866
8247,20091119,2.60,2.65,2.60,2.65,18000
8250,20091119,0.148,0.152,0.148,0.15,6114000
8251,20091119,0.55,0.57,0.55,0.57,216000
8253,20091119,0.156,0.162,0.155,0.162,3642000
8258,20091119,0.145,0.153,0.145,0.147,250000
8259,20091119,0.365,0.37,0.36,0.36,3273000
8262,20091119,3.70,3.70,3.70,3.70,0
8266,20091119,0.189,0.189,0.189,0.189,0
8270,20091119,0.185,0.189,0.183,0.187,4160000
8271,20091119,0.28,0.285,0.28,0.28,60000
8272,20091119,0.62,0.62,0.60,0.60,10720000
8273,20091119,1.10,1.25,1.06,1.24,258000
8277,20091119,13.00,13.00,12.90,12.98,1030000
8279,20091119,0.275,0.275,0.275,0.275,0
8285,20091119,1.89,1.90,1.87,1.90,3052000
8286,20091119,0.60,0.60,0.60,0.60,30000
8287,20091119,5.60,5.60,5.60,5.60,5000
8290,20091119,1.77,1.77,1.73,1.74,1260000
8292,20091119,0.88,0.88,0.77,0.80,270000
8293,20091119,0.50,0.50,0.50,0.50,0
8296,20091119,1.63,1.70,1.60,1.65,4468000
8298,20091119,0.395,0.395,0.395,0.395,0
8299,20091119,0.141,0.145,0.138,0.144,25716000
8301,20091119,0.30,0.30,0.30,0.30,16000
8305,20091119,0.86,0.92,0.86,0.88,248000
8306,20091119,0.26,0.265,0.255,0.26,21840000
8310,20091119,0.00,0.00,0.00,0.00,0
8313,20091119,0.00,0.00,0.00,0.00,0
8317,20091119,0.071,0.072,0.071,0.071,2870000
8319,20091119,1.40,1.40,1.40,1.40,0
8325,20091119,0.60,0.60,0.60,0.60,20000
8329,20091119,1.56,1.65,1.56,1.61,1150000
8331,20091119,1.96,2.16,1.96,2.15,2756000
8340,20091119,0.172,0.172,0.172,0.172,0
8348,20091119,1.29,1.30,1.25,1.27,214000
8351,20091119,0.50,0.50,0.475,0.48,4160000
8385,20091119,0.265,0.265,0.265,0.265,0
DJI,20091119,10426.27,10432.66,10360.10,10426.31,166342304
HSI,20091119,22894.84,22894.84,22587.18,22643.16,0
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