0001,20091125,97.30,98.75,96.35,98.50,6648559
0002,20091125,52.65,53.00,52.60,52.80,3450987
0003,20091125,19.08,19.22,18.98,19.04,7040791
0004,20091125,41.30,42.75,41.20,42.60,5492372
0005,20091125,95.10,96.50,95.10,95.90,19429732
0006,20091125,41.85,42.35,41.80,41.90,2967616
0007,20091125,1.49,1.50,1.43,1.46,2422000
0008,20091125,1.88,1.89,1.87,1.89,13480770
0009,20091125,0.215,0.229,0.214,0.225,4910000
0010,20091125,38.45,38.65,38.20,38.40,820000
0011,20091125,116.00,117.00,115.50,115.60,1699216
0012,20091125,53.20,56.30,53.20,55.80,3434131
0013,20091125,53.30,54.00,53.30,53.65,4794558
0014,20091125,23.25,23.25,22.70,22.70,921401
0015,20091125,0.73,0.73,0.71,0.73,954000
0016,20091125,114.60,115.80,113.80,115.50,4608216
0017,20091125,15.96,16.34,15.96,16.26,7334020
0018,20091125,1.04,1.07,1.02,1.04,3246800
0019,20091125,90.65,91.65,90.15,91.30,1679800
0020,20091125,23.85,24.60,23.80,24.30,440420
0021,20091125,1.00,1.02,1.00,1.01,575000
0022,20091125,0.14,0.155,0.14,0.148,6512000
0023,20091125,33.45,33.90,33.00,33.65,5056116
0024,20091125,0.485,0.485,0.47,0.48,21982000
0025,20091125,6.45,6.55,6.45,6.55,6000
0026,20091125,60.00,60.00,60.00,60.00,1000
0027,20091125,3.65,3.65,3.50,3.53,6890000
0028,20091125,4.65,4.71,4.60,4.69,689400
0029,20091125,1.52,1.61,1.52,1.60,788000
0030,20091125,2.93,2.93,2.93,2.93,0
0031,20091125,1.45,1.54,1.45,1.50,69358656
0032,20091125,7.57,7.57,7.49,7.56,104000
0033,20091125,1.06,1.06,1.06,1.06,8000
0034,20091125,8.48,8.58,8.42,8.46,1226000
0035,20091125,2.32,2.32,2.25,2.29,1855442
0036,20091125,0.97,0.98,0.97,0.98,39000
0037,20091125,0.305,0.305,0.29,0.305,764000
0038,20091125,3.74,3.91,3.78,3.91,10366000
0039,20091125,0.52,0.52,0.475,0.485,2706000
0040,20091125,1.35,1.43,1.35,1.40,1280000
0041,20091125,20.20,20.80,20.20,20.45,265712
0042,20091125,1.84,1.93,1.83,1.90,2816000
0043,20091125,0.425,0.435,0.42,0.435,6196000
0044,20091125,103.60,104.00,102.10,103.20,44000
0045,20091125,11.50,11.78,11.50,11.70,232850
0046,20091125,1.47,1.47,1.43,1.46,76000
0047,20091125,0.325,0.36,0.32,0.355,3500000
0048,20091125,0.66,0.66,0.66,0.66,0
0049,20091125,5.28,5.28,5.25,5.25,260530
0050,20091125,6.64,6.64,6.50,6.52,320000
0051,20091125,6.68,6.74,6.67,6.72,29000
0052,20091125,6.75,6.82,6.74,6.79,157040
0053,20091125,91.10,91.10,89.20,89.60,31000
0054,20091125,24.65,24.70,24.50,24.65,310900
0055,20091125,0.225,0.27,0.22,0.26,97200000
0056,20091125,1.31,1.33,1.26,1.31,468000
0057,20091125,2.15,2.19,2.13,2.13,1296000
0058,20091125,0.19,0.19,0.19,0.192,24000
0059,20091125,0.53,0.53,0.53,0.53,0
0060,20091125,0.96,0.96,0.96,0.96,0
0061,20091125,2.42,2.42,2.42,2.42,0
0062,20091125,22.20,22.45,22.00,22.25,73141
0063,20091125,0.225,0.238,0.22,0.238,402080
0064,20091125,0.495,0.50,0.49,0.50,26528000
0065,20091125,0.68,0.69,0.68,0.69,1449600
0066,20091125,27.05,27.15,26.60,26.90,5487334
0067,20091125,2.95,2.95,2.88,2.91,4350000
0068,20091125,3.90,3.90,3.90,3.90,0
0069,20091125,14.36,14.66,14.14,14.40,2960000
0070,20091125,0.137,0.14,0.135,0.14,3230000
0071,20091125,8.52,8.52,8.52,8.52,0
0072,20091125,1.28,1.30,1.24,1.30,502000
0074,20091125,2.92,2.99,2.88,2.92,2814000
0075,20091125,1.38,1.38,1.36,1.36,26000
0076,20091125,0.05,0.05,0.048,0.049,65812000
0077,20091125,1.26,1.26,1.26,1.26,6000
0078,20091125,3.32,3.39,3.30,3.39,2824359
0079,20091125,0.395,0.42,0.385,0.42,224000
0080,20091125,0.00,0.00,0.00,0.00,0
0081,20091125,6.83,6.83,6.75,6.77,430000
0082,20091125,1.81,1.81,1.75,1.76,25342000
0083,20091125,14.74,15.00,14.66,14.98,16576656
0084,20091125,0.47,0.485,0.465,0.485,733000
0085,20091125,1.13,1.15,1.13,1.15,656000
0086,20091125,6.25,6.25,6.07,6.13,156000
0087,20091125,16.50,16.60,16.46,16.50,792552
0088,20091125,4.54,4.56,4.51,4.52,201503
0089,20091125,2.85,2.88,2.85,2.88,120000
0090,20091125,1.78,1.81,1.78,1.79,810000
0091,20091125,0.098,0.098,0.096,0.096,30430000
0092,20091125,0.28,0.28,0.275,0.275,18036240
0093,20091125,1.35,1.36,1.32,1.35,126000
0094,20091125,1.75,1.78,1.67,1.73,386000
0095,20091125,0.29,0.29,0.29,0.29,140000
0096,20091125,153.50,153.50,153.50,153.50,0
0097,20091125,0.65,0.65,0.63,0.64,8074000
0098,20091125,1.76,1.76,1.68,1.73,165000
0099,20091125,1.07,1.07,1.07,1.09,37000
0100,20091125,3.70,3.70,3.60,3.62,58000
0101,20091125,29.45,29.50,28.90,29.30,5475607
0102,20091125,1.56,1.56,1.56,1.56,0
0103,20091125,0.94,0.96,0.93,0.96,1364000
0104,20091125,0.63,0.63,0.63,0.63,0
0105,20091125,18.30,18.30,18.30,18.30,30000
0106,20091125,0.345,0.345,0.34,0.34,768000
0107,20091125,3.71,4.03,3.71,4.02,14485000
0108,20091125,3.20,3.20,3.20,3.20,0
0109,20091125,1.00,1.05,1.00,1.03,2451811
0110,20091125,0.41,0.42,0.405,0.42,268000
0111,20091125,1.86,1.92,1.85,1.89,1686000
0112,20091125,1.63,1.75,1.63,1.73,94182
0113,20091125,3.75,3.76,3.68,3.70,488000
0114,20091125,0.83,0.85,0.82,0.85,260000
0115,20091125,0.12,0.12,0.12,0.12,0
0116,20091125,8.40,8.40,8.31,8.39,58000
0117,20091125,0.70,0.70,0.70,0.70,4000
0118,20091125,0.74,0.75,0.74,0.74,956000
0119,20091125,11.40,11.40,10.92,11.30,12507300
0120,20091125,0.235,0.235,0.235,0.235,0
0121,20091125,0.21,0.235,0.208,0.216,34795000
0122,20091125,0.405,0.41,0.405,0.41,535000
0123,20091125,2.28,2.29,2.20,2.24,88656920
0124,20091125,1.54,1.54,1.50,1.51,604000
0125,20091125,3.27,3.38,3.27,3.34,276000
0126,20091125,1.12,1.14,1.10,1.14,992000
0127,20091125,12.90,13.08,12.90,12.92,426100
0128,20091125,0.355,0.37,0.355,0.365,476000
0129,20091125,1.19,1.20,1.17,1.20,535298
0130,20091125,0.97,0.97,0.92,0.93,290000
0131,20091125,2.32,2.38,2.32,2.38,108000
0132,20091125,0.22,0.22,0.22,0.22,136000
0133,20091125,17.94,17.98,17.70,17.98,109000
0135,20091125,8.90,8.93,8.69,8.89,9897600
0136,20091125,1.13,1.18,1.10,1.16,5257000
0137,20091125,2.80,2.80,2.74,2.78,298000
0138,20091125,0.99,1.00,0.98,0.98,133995
0139,20091125,0.142,0.145,0.135,0.141,4170000
0140,20091125,0.15,0.15,0.15,0.15,0
0141,20091125,0.92,0.92,0.92,0.92,0
0142,20091125,4.40,4.44,4.31,4.36,4548000
0143,20091125,0.073,0.073,0.065,0.069,2816000
0144,20091125,25.50,25.50,24.65,24.90,5759000
0145,20091125,4.57,4.60,4.38,4.41,833000
0146,20091125,1.61,1.61,1.61,1.61,60000
0147,20091125,1.10,1.12,1.05,1.08,3775000
0148,20091125,31.15,31.15,30.75,30.90,1074050
0149,20091125,0.137,0.139,0.136,0.138,135510000
0151,20091125,5.30,5.37,5.29,5.30,8699900
0152,20091125,0.60,0.60,0.58,0.60,52107500
0154,20091125,1.40,1.40,1.37,1.37,3072000
0155,20091125,0.165,0.166,0.159,0.161,54987000
0156,20091125,0.194,0.206,0.19,0.205,76896000
0157,20091125,1.30,1.30,1.29,1.29,260000
0158,20091125,71.00,71.00,71.00,71.00,500
0159,20091125,1.10,1.10,1.10,1.10,0
0160,20091125,2.58,2.58,2.56,2.57,164000
0161,20091125,2.33,2.33,2.33,2.33,0
0162,20091125,0.26,0.305,0.26,0.27,1044000
0163,20091125,1.50,1.52,1.50,1.51,542000
0164,20091125,0.207,0.215,0.207,0.207,3705304
0165,20091125,19.00,19.10,18.44,19.08,6284000
0166,20091125,0.35,0.35,0.33,0.335,123925384
0167,20091125,0.222,0.223,0.22,0.221,1132000
0168,20091125,38.00,38.80,37.80,38.35,1624000
0169,20091125,0.35,0.37,0.34,0.37,108000
0170,20091125,5.23,5.50,5.23,5.50,25000
0171,20091125,2.44,2.53,2.19,2.50,82656000
0172,20091125,0.63,0.68,0.62,0.65,12510000
0173,20091125,2.83,2.85,2.76,2.82,8863000
0174,20091125,0.80,0.82,0.78,0.81,502000
0175,20091125,3.78,3.82,3.63,3.73,70126552
0176,20091125,0.465,0.48,0.445,0.45,31826000
0177,20091125,6.94,7.04,6.79,7.03,7039400
0178,20091125,4.34,4.34,4.25,4.29,1242000
0179,20091125,3.35,3.40,3.34,3.38,4791823
0180,20091125,0.41,0.41,0.41,0.41,214000
0181,20091125,0.65,0.65,0.65,0.65,20000
0182,20091125,0.99,0.99,0.96,0.99,63819000
0183,20091125,4.90,4.90,4.90,4.90,0
0184,20091125,3.89,3.91,3.89,3.91,440000
0185,20091125,0.172,0.175,0.163,0.169,14230000
0186,20091125,0.68,0.68,0.68,0.68,40000
0187,20091125,2.46,2.75,2.44,2.75,1585000
0188,20091125,0.215,0.235,0.215,0.23,502000
0189,20091125,1.39,1.58,1.34,1.52,241094368
0190,20091125,0.65,0.66,0.64,0.65,16751599
0191,20091125,0.43,0.435,0.43,0.43,1439000
0192,20091125,0.01,0.01,0.01,0.01,0
0193,20091125,0.047,0.048,0.045,0.048,105700000
0194,20091125,7.99,8.06,7.96,8.00,72000
0195,20091125,2.60,2.67,2.45,2.65,379000
0196,20091125,1.62,1.69,1.60,1.66,9997000
0197,20091125,0.80,0.81,0.77,0.79,25875000
0198,20091125,0.29,0.29,0.28,0.29,2585000
0199,20091125,1.23,1.25,1.20,1.21,391000
0200,20091125,4.11,4.11,4.03,4.06,2437000
0201,20091125,0.165,0.165,0.159,0.163,20906000
0202,20091125,0.10,0.102,0.099,0.10,138115008
0203,20091125,4.37,4.53,4.37,4.50,39290000
0204,20091125,1.60,1.66,1.60,1.62,134000
0205,20091125,0.225,0.30,0.217,0.235,7964000
0207,20091125,0.76,0.76,0.76,0.76,0
0208,20091125,1.78,1.82,1.73,1.74,17265000
0209,20091125,0.59,0.60,0.59,0.59,212000
0210,20091125,6.05,6.14,6.01,6.12,2300000
0211,20091125,0.016,0.016,0.016,0.016,0
0212,20091125,12.00,12.00,12.00,12.00,10000
0213,20091125,0.495,0.51,0.495,0.51,320000
0214,20091125,1.00,1.00,1.00,1.00,6495
0215,20091125,1.31,1.31,1.29,1.31,4594200
0216,20091125,1.01,1.02,1.00,1.01,88000
0217,20091125,0.81,0.81,0.77,0.79,9756000
0218,20091125,3.90,3.98,3.88,3.96,595000
0219,20091125,0.78,0.80,0.77,0.80,200000
0220,20091125,5.17,5.20,5.02,5.04,1676000
0221,20091125,0.255,0.295,0.255,0.285,85712448
0222,20091125,3.80,3.85,3.80,3.82,592000
0223,20091125,0.435,0.435,0.435,0.435,0
0224,20091125,0.58,0.58,0.58,0.58,0
0225,20091125,5.80,5.90,5.80,5.85,46000
0226,20091125,2.76,2.80,2.68,2.74,1506000
0227,20091125,1.21,1.21,1.18,1.20,4424000
0228,20091125,0.415,0.43,0.41,0.42,94398000
0229,20091125,0.71,0.73,0.69,0.73,230000
0230,20091125,2.54,2.57,2.49,2.50,5741000
0231,20091125,0.15,0.155,0.146,0.149,4020000
0232,20091125,0.39,0.41,0.39,0.405,40900000
0233,20091125,1.43,1.46,1.40,1.42,39532888
0234,20091125,0.131,0.134,0.131,0.134,1916000
0235,20091125,0.58,0.59,0.55,0.56,155250704
0236,20091125,1.16,1.16,1.16,1.15,5600
0237,20091125,4.38,4.38,4.38,4.38,50000
0239,20091125,1.55,1.55,1.52,1.55,32500
0240,20091125,0.295,0.31,0.295,0.305,3950000
0241,20091125,0.64,0.66,0.54,0.55,70588096
0242,20091125,5.10,5.16,5.07,5.11,11214000
0243,20091125,0.485,0.485,0.47,0.47,8939000
0244,20091125,0.30,0.315,0.30,0.315,106000
0245,20091125,0.20,0.202,0.194,0.198,25030000
0246,20091125,13.90,14.72,13.84,14.70,6124500
0247,20091125,32.35,32.35,32.35,32.35,0
0248,20091125,0.243,0.243,0.236,0.24,612000
0250,20091125,0.05,0.051,0.05,0.05,3740000
0251,20091125,3.36,3.44,3.33,3.33,162000
0252,20091125,1.96,1.96,1.96,1.96,0
0253,20091125,0.93,0.95,0.90,0.95,92000
0254,20091125,0.19,0.20,0.19,0.20,710000
0255,20091125,4.00,4.00,4.00,4.00,68000
0256,20091125,0.72,0.72,0.70,0.71,5368000
0257,20091125,3.46,3.60,3.45,3.58,14618000
0258,20091125,3.61,3.67,3.61,3.65,500641
0259,20091125,0.64,0.64,0.62,0.62,24000
0260,20091125,0.34,0.355,0.34,0.34,1940000
0261,20091125,0.013,0.014,0.012,0.014,733200000
0262,20091125,0.58,0.58,0.56,0.57,484000
0263,20091125,0.211,0.229,0.211,0.223,37448000
0264,20091125,0.62,0.64,0.62,0.62,28000
0265,20091125,0.62,0.63,0.62,0.62,15000
0266,20091125,7.30,7.30,7.30,7.30,0
0267,20091125,21.95,21.95,21.50,21.50,3931114
0268,20091125,1.84,1.89,1.83,1.89,3552000
0269,20091125,0.167,0.168,0.164,0.167,29701200
0270,20091125,4.35,4.39,4.33,4.37,5926816
0271,20091125,0.68,0.68,0.68,0.68,308600
0272,20091125,4.80,4.80,4.68,4.70,7709950
0273,20091125,0.89,0.92,0.88,0.90,10070538
0274,20091125,0.395,0.405,0.39,0.395,11702000
0275,20091125,0.60,0.63,0.59,0.60,1486630
0276,20091125,4.58,4.87,4.55,4.77,44741896
0277,20091125,3.30,3.30,3.30,3.30,0
0278,20091125,2.40,2.40,2.40,2.40,0
0279,20091125,0.58,0.59,0.56,0.57,6277360
0280,20091125,0.82,0.82,0.75,0.79,7028000
0281,20091125,0.35,0.35,0.35,0.35,120000
0282,20091125,1.16,1.23,1.14,1.15,11572000
0283,20091125,3.80,3.86,3.80,3.80,66000
0285,20091125,6.27,6.27,6.08,6.19,5945500
0286,20091125,0.34,0.345,0.33,0.335,11798000
0287,20091125,3.74,3.74,3.74,3.74,0
0288,20091125,0.73,0.73,0.72,0.73,1170000
0289,20091125,10.42,10.44,10.40,10.44,65000
0290,20091125,0.39,0.39,0.39,0.39,0
0291,20091125,25.75,25.75,25.05,25.55,4031435
0292,20091125,0.51,0.51,0.50,0.50,803360
0293,20091125,13.62,13.68,13.32,13.62,4052196
0294,20091125,1.57,1.58,1.56,1.56,127000
0295,20091125,0.053,0.06,0.053,0.056,526537984
0296,20091125,0.89,0.90,0.89,0.90,330400
0297,20091125,4.13,4.18,4.10,4.16,9536000
0298,20091125,0.445,0.445,0.435,0.445,700271
0299,20091125,0.91,0.93,0.91,0.92,1302000
0300,20091125,7.15,7.20,7.03,7.10,1077000
0302,20091125,83.50,84.30,81.05,82.05,290500
0303,20091125,64.40,66.00,64.40,65.25,304330
0304,20091125,1.50,1.50,1.50,1.50,0
0305,20091125,1.15,1.15,1.05,1.12,710000
0306,20091125,1.06,1.08,1.06,1.08,16000
0307,20091125,0.121,0.126,0.121,0.125,812000
0308,20091125,1.82,1.82,1.76,1.79,21274000
0309,20091125,0.275,0.28,0.265,0.275,3568000
0310,20091125,1.30,1.43,1.30,1.41,5040000
0311,20091125,0.76,0.78,0.75,0.77,752000
0313,20091125,0.455,0.46,0.43,0.44,24170000
0315,20091125,5.07,5.76,5.06,5.07,153500
0316,20091125,36.50,37.00,36.00,36.20,993500
0317,20091125,14.00,14.14,13.86,14.10,770000
0318,20091125,0.183,0.185,0.178,0.181,25340000
0319,20091125,1.92,1.93,1.90,1.92,1114958
0320,20091125,0.68,0.68,0.68,0.69,2000
0321,20091125,6.90,6.93,6.84,6.87,974000
0322,20091125,18.60,18.60,18.46,18.48,4594608
0323,20091125,5.40,5.50,5.34,5.45,36988388
0326,20091125,0.178,0.178,0.168,0.171,23231500
0328,20091125,2.71,2.76,2.65,2.68,162000
0329,20091125,0.21,0.33,0.208,0.28,293900000
0330,20091125,55.00,56.80,55.00,56.70,9886928
0332,20091125,0.25,0.29,0.24,0.26,69504000
0333,20091125,0.53,0.53,0.53,0.53,716000
0334,20091125,0.285,0.295,0.28,0.28,3282000
0335,20091125,1.02,1.03,1.02,1.02,50000
0336,20091125,8.16,8.33,8.08,8.20,4635765
0337,20091125,5.00,5.10,5.00,5.10,904000
0338,20091125,3.19,3.19,3.08,3.17,13950000
0339,20091125,0.445,0.48,0.445,0.48,80000
0340,20091125,0.285,0.295,0.285,0.295,19423600
0341,20091125,17.80,17.84,17.56,17.56,612000
0342,20091125,1.05,1.10,1.04,1.10,11326400
0343,20091125,0.48,0.485,0.48,0.48,226400
0345,20091125,5.03,5.30,5.03,5.26,2208000
0346,20091125,0.71,0.71,0.70,0.71,12960000
0347,20091125,16.40,16.40,15.84,16.32,13836352
0348,20091125,0.355,0.375,0.355,0.365,6220000
0349,20091125,19.10,19.38,18.58,18.62,1189353
0350,20091125,2.98,3.36,2.98,3.31,8824000
0351,20091125,0.165,0.176,0.163,0.17,142932000
0352,20091125,0.50,0.50,0.50,0.50,88000
0353,20091125,0.137,0.137,0.128,0.129,271032992
0355,20091125,0.51,0.52,0.50,0.52,5010200
0356,20091125,0.48,0.48,0.48,0.48,0
0357,20091125,9.30,10.36,9.30,10.36,1996000
0358,20091125,20.00,20.80,19.74,20.65,25571098
0359,20091125,0.89,0.91,0.88,0.90,2684000
0360,20091125,1.87,1.87,1.81,1.84,808000
0361,20091125,0.375,0.45,0.37,0.44,728000
0362,20091125,0.255,0.255,0.24,0.249,141352496
0363,20091125,39.20,39.45,38.85,39.40,2582235
0364,20091125,0.345,0.355,0.345,0.35,3371870
0365,20091125,0.31,0.32,0.295,0.305,904000
0366,20091125,4.07,4.07,3.98,4.01,290000
0367,20091125,0.81,0.81,0.80,0.80,309174
0368,20091125,3.68,3.72,3.60,3.65,15555000
0369,20091125,2.35,2.39,2.35,2.35,124000
0370,20091125,0.335,0.34,0.325,0.33,3638800
0371,20091125,2.62,2.66,2.54,2.56,8705986
0372,20091125,0.52,0.55,0.51,0.53,7417000
0373,20091125,18.40,18.70,18.40,18.70,18120
0374,20091125,2.02,2.07,1.98,1.98,142000
0375,20091125,5.30,5.30,5.30,5.30,27000
0376,20091125,0.10,0.10,0.10,0.10,0
0377,20091125,0.76,0.76,0.76,0.76,0
0378,20091125,1.44,1.46,1.39,1.40,1300000
0379,20091125,0.42,0.435,0.415,0.43,8030000
0380,20091125,0.073,0.074,0.071,0.072,14640000
0381,20091125,0.44,0.45,0.425,0.43,53570000
0382,20091125,0.375,0.425,0.37,0.405,103388000
0383,20091125,1.28,1.30,1.25,1.25,96000
0384,20091125,3.44,3.50,3.40,3.45,5532000
0385,20091125,0.385,0.39,0.375,0.38,728000
0386,20091125,6.71,6.76,6.67,6.75,82170336
0387,20091125,0.58,0.60,0.58,0.60,100000
0388,20091125,141.50,142.20,139.40,141.60,4777695
0389,20091125,1.71,1.75,1.66,1.69,56264000
0390,20091125,6.33,6.33,6.22,6.30,17323900
0391,20091125,1.04,1.06,0.97,1.04,12522900
0392,20091125,50.50,51.00,50.35,50.65,1652544
0393,20091125,2.79,2.79,2.62,2.66,454000
0395,20091125,0.41,0.56,0.41,0.53,86760000
0396,20091125,1.20,1.20,1.20,1.20,0
0397,20091125,0.47,0.475,0.44,0.45,57296000
0398,20091125,1.71,1.86,1.71,1.81,7073200
0399,20091125,0.83,0.88,0.82,0.87,55738000
0402,20091125,0.74,0.75,0.66,0.67,16316000
0403,20091125,0.55,0.56,0.52,0.55,6382000
0404,20091125,1.00,1.02,1.00,1.02,222000
0405,20091125,2.99,3.02,2.98,2.98,500015
0406,20091125,1.30,1.30,1.28,1.29,410000
0408,20091125,5.50,5.70,5.50,5.56,227000
0409,20091125,0.475,0.475,0.475,0.475,0
0410,20091125,4.28,4.28,4.19,4.23,17366500
0411,20091125,4.35,4.35,4.25,4.32,232000
0412,20091125,0.435,0.445,0.43,0.435,11466800
0413,20091125,0.67,0.68,0.62,0.63,2184000
0416,20091125,3.36,3.36,3.36,3.36,0
0417,20091125,2.15,2.18,2.15,2.18,108000
0418,20091125,0.51,0.51,0.49,0.495,3000000
0419,20091125,0.051,0.053,0.05,0.052,51020000
0420,20091125,1.23,1.32,1.22,1.29,2364000
0422,20091125,1.55,1.60,1.50,1.58,5107000
0423,20091125,1.95,1.95,1.94,1.93,52000
0425,20091125,9.90,10.04,9.70,10.00,2046000
0426,20091125,0.30,0.305,0.30,0.30,308000
0428,20091125,4.46,4.55,4.46,4.47,70000
0430,20091125,0.125,0.127,0.125,0.127,348000
0431,20091125,0.44,0.44,0.42,0.42,88000
0432,20091125,2.15,2.17,2.12,2.12,1024443
0433,20091125,0.46,0.46,0.445,0.45,4510000
0435,20091125,1.90,1.91,1.89,1.90,1140000
0438,20091125,0.56,0.56,0.54,0.55,1338000
0439,20091125,0.025,0.025,0.025,0.025,0
0440,20091125,46.10,46.70,45.65,46.10,128000
0444,20091125,0.80,0.82,0.78,0.79,732000
0448,20091125,0.485,0.49,0.485,0.485,378548
0449,20091125,4.79,4.88,4.74,4.80,2388900
0450,20091125,2.45,2.45,2.41,2.43,1616000
0451,20091125,1.60,1.60,1.60,1.60,0
0455,20091125,0.85,0.85,0.78,0.78,4584000
0456,20091125,0.265,0.265,0.265,0.265,0
0457,20091125,0.73,0.73,0.73,0.73,0
0458,20091125,1.41,1.41,1.41,1.41,204000
0462,20091125,0.73,0.73,0.73,0.73,0
0464,20091125,0.51,0.55,0.51,0.54,3656000
0467,20091125,0.405,0.43,0.405,0.42,2250000
0469,20091125,0.21,0.265,0.21,0.241,3672000
0471,20091125,0.146,0.148,0.142,0.145,5362500
0472,20091125,0.65,0.65,0.60,0.62,1900000
0474,20091125,1.10,1.11,1.06,1.10,9040000
0475,20091125,0.52,0.52,0.52,0.52,0
0476,20091125,0.44,0.46,0.44,0.455,830000
0477,20091125,1.22,1.28,1.20,1.22,1892000
0479,20091125,0.025,0.025,0.025,0.025,0
0480,20091125,3.35,3.39,3.34,3.38,230560
0482,20091125,1.94,1.98,1.85,1.97,522000
0483,20091125,1.53,1.56,1.53,1.56,150000
0485,20091125,0.315,0.335,0.31,0.32,9058643
0487,20091125,0.345,0.345,0.335,0.34,1080000
0488,20091125,0.135,0.137,0.134,0.137,19863000
0489,20091125,11.54,11.64,11.06,11.36,47564624
0491,20091125,0.042,0.045,0.042,0.044,10572000
0493,20091125,2.90,2.95,2.82,2.92,120770600
0494,20091125,32.90,33.10,32.10,32.55,9212845
0495,20091125,0.22,0.23,0.211,0.229,400000
0496,20091125,1.91,1.91,1.84,1.88,1667000
0497,20091125,0.228,0.255,0.228,0.248,593851840
0498,20091125,0.41,0.45,0.41,0.435,81055024
0499,20091125,1.38,1.38,1.24,1.26,420600
0500,20091125,0.52,0.52,0.50,0.51,2978188
0501,20091125,0.00,0.00,0.00,0.00,0
0502,20091125,0.58,0.58,0.58,0.58,0
0504,20091125,0.062,0.067,0.062,0.067,179374
0505,20091125,1.15,1.18,1.14,1.17,1790000
0506,20091125,6.26,6.37,6.26,6.34,4020000
0508,20091125,1.56,1.56,1.56,1.56,0
0509,20091125,0.29,0.29,0.285,0.285,1175000
0511,20091125,35.30,35.45,35.00,35.40,293000
0512,20091125,0.65,0.65,0.65,0.65,20000
0513,20091125,2.00,2.00,2.00,2.00,0
0515,20091125,1.37,1.37,1.32,1.33,1182000
0516,20091125,0.226,0.23,0.226,0.226,1850000
0517,20091125,3.26,3.33,3.26,3.31,2248000
0518,20091125,1.49,1.53,1.49,1.52,268000
0519,20091125,0.305,0.33,0.305,0.315,1450000
0521,20091125,0.56,0.57,0.55,0.57,3142000
0522,20091125,65.75,66.25,62.40,63.00,1097200
0524,20091125,0.495,0.57,0.495,0.53,2072400
0525,20091125,3.23,3.28,3.20,3.22,11865235
0526,20091125,0.31,0.31,0.31,0.31,200000
0527,20091125,0.61,0.61,0.61,0.61,0
0528,20091125,0.35,0.35,0.35,0.35,100000
0528,20091125,0.35,0.35,0.35,0.35,100000
0529,20091125,1.15,1.15,1.15,1.15,0
0530,20091125,1.04,1.05,1.00,1.00,2151350
0531,20091125,1.38,1.38,1.36,1.36,219000
0532,20091125,0.71,0.72,0.69,0.72,43402
0533,20091125,2.05,2.05,2.03,2.05,726000
0535,20091125,0.15,0.15,0.15,0.15,1480000
0536,20091125,0.88,0.88,0.88,0.88,646000
0538,20091125,7.02,7.50,6.84,6.87,634968
0539,20091125,1.18,1.22,1.18,1.19,3522000
0542,20091125,0.087,0.09,0.087,0.09,912000
0543,20091125,1.80,1.85,1.74,1.75,1460000
0544,20091125,0.042,0.042,0.042,0.042,0
0546,20091125,4.63,4.73,4.50,4.66,5250000
0547,20091125,0.25,0.255,0.24,0.249,20170000
0548,20091125,3.64,3.70,3.54,3.61,8836000
0549,20091125,0.71,0.72,0.71,0.71,136000
0550,20091125,0.96,0.96,0.96,0.96,0
0551,20091125,22.60,22.90,22.00,22.10,2069500
0552,20091125,4.15,4.15,4.05,4.06,15607000
0553,20091125,2.10,2.30,2.05,2.27,6952000
0554,20091125,0.385,0.385,0.375,0.38,702000
0555,20091125,0.71,0.72,0.70,0.71,17675000
0556,20091125,1.18,1.22,1.17,1.18,200000
0557,20091125,0.85,0.85,0.80,0.81,134124
0558,20091125,1.13,1.19,1.13,1.16,360000
0559,20091125,0.23,0.23,0.22,0.222,2576000
0560,20091125,1.31,1.31,1.28,1.30,600000
0563,20091125,4.95,4.95,4.95,4.95,0
0565,20091125,0.27,0.27,0.265,0.265,1565000
0566,20091125,1.38,1.44,1.36,1.42,113428000
0567,20091125,0.55,0.56,0.55,0.56,446000
0568,20091125,1.14,1.16,1.13,1.15,3930000
0568,20091125,1.14,1.16,1.13,1.15,3930000
0569,20091125,5.00,5.09,5.00,5.06,445155
0570,20091125,0.76,0.77,0.75,0.75,2468000
0571,20091125,1.08,1.13,1.07,1.12,1182000
0572,20091125,0.29,0.29,0.29,0.29,0
0573,20091125,3.08,3.08,2.99,3.07,77000
0575,20091125,0.223,0.225,0.20,0.223,15973556
0576,20091125,7.39,7.58,7.37,7.47,8087272
0577,20091125,0.65,0.65,0.65,0.65,0
0578,20091125,0.51,0.52,0.50,0.51,9195000
0581,20091125,2.32,2.36,2.30,2.35,630000
0582,20091125,2.36,2.60,2.36,2.60,315000
0583,20091125,1.40,1.41,1.40,1.41,26000
0585,20091125,0.148,0.152,0.143,0.147,29377172
0586,20091125,0.00,0.00,0.00,0.00,0
0587,20091125,1.44,1.52,1.44,1.48,7578000
0588,20091125,2.92,2.94,2.86,2.88,3732000
0589,20091125,21.60,22.60,21.00,21.25,1257000
0590,20091125,4.73,4.78,4.72,4.78,334000
0591,20091125,4.50,4.55,4.49,4.52,1466000
0592,20091125,0.43,0.43,0.42,0.42,186000
0593,20091125,3.85,3.85,3.85,3.85,20000
0595,20091125,1.01,1.02,0.99,0.99,3481900
0597,20091125,0.265,0.27,0.255,0.26,30585000
0598,20091125,2.01,2.04,1.98,2.02,3840000
0599,20091125,0.90,0.90,0.90,0.90,164000
0600,20091125,0.231,0.238,0.231,0.233,1372000
0601,20091125,0.27,0.27,0.27,0.27,200000
0602,20091125,0.40,0.41,0.40,0.40,107500
0603,20091125,0.94,0.94,0.91,0.92,21421036
0604,20091125,3.26,3.33,3.26,3.30,14217911
0605,20091125,0.40,0.47,0.395,0.425,66488000
0606,20091125,9.18,9.28,8.94,9.08,12370809
0607,20091125,0.48,0.48,0.48,0.48,0
0608,20091125,1.88,1.88,1.88,1.88,0
0609,20091125,0.60,0.60,0.60,0.60,20000
0610,20091125,1.79,1.79,1.76,1.77,194000
0611,20091125,1.43,1.46,1.36,1.46,3494000
0612,20091125,0.12,0.124,0.117,0.12,576000
0613,20091125,0.105,0.105,0.103,0.105,6956000
0616,20091125,0.375,0.375,0.375,0.375,0
0617,20091125,2.40,2.43,2.38,2.43,1108729
0618,20091125,0.54,0.54,0.50,0.51,3482000
0619,20091125,0.115,0.116,0.111,0.114,8250000
0620,20091125,0.048,0.048,0.046,0.047,3400000
0621,20091125,2.13,2.37,2.10,2.31,6914000
0622,20091125,0.141,0.142,0.139,0.139,15552761
0623,20091125,2.18,2.27,2.11,2.20,12313000
0625,20091125,3.08,3.13,3.08,3.11,366000
0626,20091125,4.45,4.50,4.39,4.43,544000
0627,20091125,0.014,0.014,0.014,0.014,0
0628,20091125,0.28,0.28,0.28,0.28,0
0629,20091125,1.43,1.48,1.43,1.45,1037000
0630,20091125,0.78,0.79,0.76,0.76,6648000
0631,20091125,6.10,7.12,6.06,7.03,562693632
0632,20091125,0.58,0.58,0.57,0.57,110000
0633,20091125,1.64,1.65,1.62,1.63,2748000
0635,20091125,2.88,2.88,2.77,2.79,145800
0636,20091125,4.16,4.16,4.05,4.12,2222000
0637,20091125,0.92,0.92,0.91,0.91,236000
0638,20091125,1.57,1.60,1.57,1.60,116000
0639,20091125,7.15,7.18,6.95,7.10,18915000
0641,20091125,2.80,2.83,2.72,2.75,550000
0643,20091125,0.415,0.415,0.415,0.415,0
0645,20091125,1.25,1.39,1.25,1.35,734734
0646,20091125,0.175,0.175,0.175,0.175,0
0647,20091125,0.183,0.183,0.183,0.183,100000
0648,20091125,0.079,0.081,0.078,0.08,102632000
0650,20091125,1.15,1.32,1.15,1.27,1490000
0651,20091125,0.28,0.28,0.275,0.275,3323000
0653,20091125,6.45,6.45,6.29,6.39,18000
0655,20091125,0.82,0.82,0.79,0.80,976461
0656,20091125,5.78,5.78,5.61,5.73,6931000
0657,20091125,0.19,0.19,0.185,0.185,1700000
0658,20091125,19.10,19.10,18.34,18.88,5572000
0659,20091125,15.38,15.38,15.26,15.30,279000
0660,20091125,0.177,0.177,0.17,0.17,960000
0661,20091125,0.68,0.70,0.67,0.69,37530000
0662,20091125,2.80,2.80,2.74,2.80,30000
0663,20091125,0.178,0.182,0.172,0.176,16800000
0665,20091125,4.82,4.84,4.80,4.80,10791143
0666,20091125,0.195,0.20,0.193,0.195,600000
0667,20091125,1.97,2.02,1.96,1.97,1790000
0668,20091125,2.05,2.10,2.04,2.09,400000
0669,20091125,6.50,6.51,6.32,6.38,3439500
0670,20091125,2.87,2.95,2.83,2.88,6760000
0672,20091125,2.86,2.90,2.82,2.82,904000
0673,20091125,0.55,0.55,0.51,0.53,207000
0674,20091125,0.228,0.228,0.224,0.226,1836000
0675,20091125,0.315,0.35,0.315,0.33,970000
0676,20091125,1.37,1.37,1.37,1.37,30000
0677,20091125,0.47,0.475,0.46,0.46,2952000
0678,20091125,1.75,1.75,1.75,1.78,2000
0679,20091125,0.395,0.42,0.39,0.42,845000
0680,20091125,0.114,0.114,0.109,0.11,18650000
0681,20091125,0.295,0.30,0.29,0.30,2024000
0682,20091125,7.16,7.16,6.88,6.90,8716237
0683,20091125,40.00,40.80,39.85,40.60,4260912
0684,20091125,1.67,1.67,1.67,1.67,22000
0685,20091125,1.11,1.11,1.11,1.11,10000
0686,20091125,0.61,0.67,0.61,0.67,622000
0687,20091125,1.45,1.54,1.43,1.46,1194000
0688,20091125,16.70,17.00,16.68,16.88,15299705
0689,20091125,0.265,0.27,0.245,0.25,91580496
0690,20091125,0.67,0.72,0.67,0.69,140938400
0691,20091125,5.31,5.35,5.18,5.28,3158000
0692,20091125,0.60,0.61,0.57,0.57,7074000
0693,20091125,1.40,1.40,1.40,1.40,15000
0694,20091125,5.55,5.55,5.36,5.44,7915000
0696,20091125,6.75,6.92,6.68,6.85,470234
0697,20091125,1.55,1.60,1.51,1.59,118933008
0698,20091125,0.285,0.285,0.27,0.28,12130000
0700,20091125,148.60,149.00,146.00,147.10,3184805
0701,20091125,0.195,0.195,0.195,0.195,50340
0702,20091125,0.224,0.227,0.223,0.226,2320000
0703,20091125,0.475,0.52,0.455,0.51,1884000
0704,20091125,0.55,0.55,0.53,0.55,11730000
0705,20091125,0.465,0.465,0.465,0.465,344000
0706,20091125,0.43,0.465,0.43,0.45,28530706
0707,20091125,0.39,0.395,0.385,0.39,1360000
0708,20091125,0.31,0.34,0.31,0.33,595000
0709,20091125,2.30,2.30,2.24,2.28,592000
0710,20091125,2.68,2.68,2.58,2.62,530000
0711,20091125,0.52,0.53,0.51,0.52,582000
0712,20091125,2.38,2.38,2.26,2.28,10944000
0713,20091125,0.215,0.215,0.215,0.215,0
0715,20091125,0.58,0.59,0.57,0.59,10792000
0716,20091125,1.34,1.36,1.33,1.35,8380000
0717,20091125,0.48,0.49,0.48,0.49,3990000
0718,20091125,0.42,0.425,0.40,0.415,827200
0719,20091125,2.89,2.90,2.85,2.85,974000
0720,20091125,0.95,0.97,0.92,0.93,7422000
0721,20091125,0.135,0.137,0.133,0.137,1560000
0722,20091125,2.18,2.18,2.18,2.18,0
0723,20091125,0.099,0.102,0.097,0.102,1279810048
0724,20091125,0.68,0.68,0.66,0.67,24580000
0725,20091125,0.68,0.68,0.68,0.68,18000
0726,20091125,0.44,0.44,0.44,0.44,156000
0727,20091125,0.41,0.41,0.41,0.405,90000
0728,20091125,3.51,3.57,3.48,3.54,120147000
0729,20091125,0.104,0.105,0.099,0.104,2620000
0730,20091125,0.44,0.445,0.44,0.44,182000
0731,20091125,0.81,0.84,0.81,0.83,214000
0732,20091125,7.88,7.88,7.31,7.42,768000
0733,20091125,2.15,2.28,2.13,2.24,1916000
0735,20091125,0.60,0.63,0.59,0.62,78880000
0736,20091125,0.121,0.123,0.116,0.118,13400000
0737,20091125,4.55,4.58,4.55,4.58,1680877
0738,20091125,1.60,1.63,1.60,1.63,280000
0739,20091125,2.20,2.33,2.20,2.31,2538000
0743,20091125,4.71,4.75,4.65,4.68,2481000
0745,20091125,0.16,0.16,0.157,0.157,1094000
0746,20091125,3.95,3.95,3.76,3.91,1282000
0747,20091125,0.60,0.60,0.60,0.60,0
0749,20091125,0.255,0.255,0.255,0.255,0
0750,20091125,3.74,3.75,3.62,3.67,3084000
0751,20091125,6.50,6.54,6.31,6.53,14514409
0752,20091125,1.53,1.53,1.51,1.53,428000
0753,20091125,5.61,5.62,5.47,5.61,22134720
0754,20091125,13.02,13.02,12.64,12.96,2880950
0755,20091125,0.38,0.39,0.38,0.39,2295000
0756,20091125,1.71,1.77,1.71,1.75,304000
0757,20091125,2.24,2.25,2.20,2.22,4312000
0758,20091125,0.30,0.31,0.29,0.31,1370000
0759,20091125,0.19,0.19,0.19,0.19,0
0760,20091125,0.48,0.51,0.47,0.485,12013560
0761,20091125,0.194,0.194,0.188,0.19,24488000
0762,20091125,10.80,10.88,10.66,10.78,25383888
0763,20091125,45.50,46.30,45.00,45.65,1389060
0764,20091125,0.74,0.80,0.73,0.74,576000
0765,20091125,0.72,0.80,0.72,0.78,1442000
0766,20091125,0.219,0.219,0.206,0.215,7610000
0767,20091125,0.141,0.149,0.14,0.149,620000
0768,20091125,0.098,0.098,0.094,0.093,100000
0769,20091125,1.72,1.72,1.68,1.71,8696000
0770,20091125,1.60,1.60,1.60,1.60,0
0771,20091125,1.81,1.89,1.81,1.88,2038000
0773,20091125,8.24,8.30,7.70,8.05,15985000
0789,20091125,0.96,0.98,0.93,0.94,9634000
0794,20091125,1.20,1.20,1.19,1.20,142000
0800,20091125,3.56,3.59,3.49,3.52,1890000
0802,20091125,10.86,11.20,10.86,11.14,233000
0806,20091125,3.99,3.99,3.80,3.89,674000
0808,20091125,1.32,1.33,1.31,1.32,841000
0809,20091125,1.80,1.83,1.77,1.80,4192000
0810,20091125,0.211,0.213,0.209,0.213,5190000
0811,20091125,3.15,3.36,3.15,3.32,5303000
0812,20091125,0.249,0.249,0.245,0.245,60000
0813,20091125,14.10,14.12,13.82,14.02,16195392
0814,20091125,5.60,5.65,5.59,5.59,1478000
0817,20091125,2.62,2.62,2.48,2.60,25982420
0818,20091125,3.50,3.60,3.46,3.59,8531000
0819,20091125,3.96,4.00,3.89,3.93,3862000
0820,20091125,8.35,8.40,8.21,8.30,401000
0822,20091125,0.435,0.44,0.43,0.435,4476000
0823,20091125,19.04,19.12,18.88,19.00,7568587
0825,20091125,7.83,7.88,7.68,7.79,553000
0826,20091125,2.60,2.61,2.50,2.61,350000
0828,20091125,2.35,2.40,2.27,2.36,1224000
0829,20091125,4.76,5.08,4.73,5.02,8960000
0832,20091125,2.18,2.18,2.12,2.18,860000
0833,20091125,0.58,0.60,0.58,0.60,155000
0834,20091125,1.17,1.17,1.17,1.17,0
0835,20091125,0.35,0.37,0.35,0.36,2550000
0836,20091125,15.88,16.36,15.84,16.20,13715129
0838,20091125,1.28,1.37,1.20,1.32,2078000
0840,20091125,0.95,0.95,0.93,0.95,1138000
0841,20091125,2.57,2.59,2.52,2.53,808000
0845,20091125,3.68,3.81,3.65,3.73,17010000
0846,20091125,2.11,2.17,2.10,2.14,2891000
0848,20091125,2.49,2.62,2.49,2.57,4808000
0850,20091125,0.39,0.395,0.385,0.385,14716000
0851,20091125,1.70,1.70,1.70,1.70,290000
0852,20091125,2.24,2.30,2.15,2.16,6806000
0855,20091125,2.59,2.61,2.55,2.60,4410000
0856,20091125,1.90,1.95,1.90,1.92,4216000
0857,20091125,10.04,10.12,9.87,10.06,95153944
0858,20091125,1.97,1.97,1.97,1.97,0
0859,20091125,0.40,0.435,0.40,0.40,66000
0860,20091125,0.88,0.88,0.86,0.87,860000
0861,20091125,9.25,9.34,9.08,9.21,3141500
0862,20091125,7.00,7.30,7.00,7.25,366000
0866,20091125,2.00,2.03,1.98,2.01,2522000
0868,20091125,5.84,5.93,5.82,5.88,3340000
0869,20091125,1.00,1.00,0.90,0.96,3772800
0870,20091125,0.65,0.65,0.65,0.65,0
0874,20091125,5.29,5.40,5.17,5.36,2756000
0875,20091125,0.043,0.043,0.043,0.043,0
0876,20091125,0.60,0.62,0.60,0.60,282000
0878,20091125,5.00,5.00,4.95,5.00,30000
0880,20091125,4.10,4.10,4.03,4.05,11332000
0882,20091125,5.22,5.28,5.16,5.28,4287000
0883,20091125,12.48,12.60,12.32,12.58,47952064
0885,20091125,0.113,0.119,0.11,0.117,186565504
0886,20091125,2.67,2.78,2.65,2.73,8372000
0887,20091125,0.44,0.45,0.415,0.45,9140000
0888,20091125,0.75,0.75,0.75,0.76,2200
0889,20091125,1.10,1.10,1.10,1.10,30000
0891,20091125,2.49,2.49,2.42,2.45,4306000
0893,20091125,5.10,5.20,5.06,5.15,7782000
0894,20091125,2.40,2.42,2.38,2.41,402000
0896,20091125,0.90,0.90,0.90,0.90,0
0897,20091125,0.103,0.108,0.102,0.103,134122552
0898,20091125,0.38,0.38,0.33,0.345,3735840
0899,20091125,0.29,0.295,0.285,0.295,7240000
0900,20091125,6.37,6.37,6.37,6.37,0
0901,20091125,0.072,0.074,0.072,0.074,3047400
0902,20091125,5.00,5.00,4.88,4.97,27850094
0903,20091125,5.23,5.24,4.84,4.85,14652343
0904,20091125,8.31,8.31,7.67,7.85,1058500
0905,20091125,0.109,0.109,0.109,0.109,0
0906,20091125,7.33,7.35,6.88,7.15,11233000
0907,20091125,0.76,0.76,0.76,0.76,80000
0908,20091125,0.86,0.86,0.84,0.85,554000
0909,20091125,0.75,0.78,0.75,0.76,7968000
0910,20091125,0.335,0.335,0.325,0.33,69210000
0912,20091125,0.87,0.89,0.87,0.89,652000
0913,20091125,0.39,0.41,0.39,0.40,20000
0914,20091125,49.50,49.90,48.95,49.60,4179775
0915,20091125,0.51,0.51,0.50,0.52,502000
0917,20091125,3.10,3.10,3.01,3.04,12272754
0918,20091125,0.275,0.295,0.27,0.295,4852000
0919,20091125,0.96,0.96,0.96,0.96,32000
0921,20091125,3.39,3.52,3.30,3.45,11111000
0922,20091125,0.50,0.51,0.485,0.50,16260000
0925,20091125,0.79,0.79,0.77,0.78,4312000
0927,20091125,1.60,1.66,1.60,1.65,510000
0928,20091125,0.40,0.40,0.40,0.40,0
0929,20091125,0.475,0.48,0.47,0.48,385000
0931,20091125,0.45,0.45,0.405,0.435,22805000
0933,20091125,8.85,9.30,8.85,9.18,3449000
0934,20091125,2.42,2.53,2.42,2.47,280000
0938,20091125,0.50,0.50,0.485,0.50,1334000
0939,20091125,7.02,7.15,6.96,7.15,501231936
0941,20091125,74.80,75.90,74.65,75.25,23966936
0943,20091125,0.165,0.17,0.154,0.163,132622000
0945,20091125,137.20,138.40,135.90,137.90,763604
0952,20091125,0.425,0.425,0.415,0.415,273960
0959,20091125,0.224,0.227,0.222,0.224,6564000
0960,20091125,8.31,8.33,8.08,8.15,37008000
0963,20091125,2.25,2.25,2.25,2.25,2500
0966,20091125,28.00,28.60,27.80,28.50,8579969
0968,20091125,4.33,4.42,4.26,4.35,304000
0969,20091125,0.79,0.80,0.76,0.78,2792000
0970,20091125,0.62,0.62,0.59,0.62,3712000
0978,20091125,0.14,0.152,0.14,0.146,8830000
0979,20091125,0.68,0.70,0.67,0.70,440000
0980,20091125,18.50,19.12,18.50,18.70,980923
0981,20091125,0.48,0.485,0.465,0.47,148556000
0982,20091125,7.78,7.78,7.70,7.70,16000
0983,20091125,13.00,13.18,12.94,13.08,476000
0984,20091125,13.30,13.30,13.30,13.30,0
0985,20091125,0.26,0.26,0.242,0.25,37568592
0986,20091125,0.83,0.88,0.82,0.85,914800
0987,20091125,0.89,0.93,0.87,0.91,5570000
0988,20091125,1.17,1.21,1.15,1.20,11419000
0989,20091125,0.177,0.179,0.175,0.178,2042000
0990,20091125,3.40,3.47,3.33,3.36,1568450
0991,20091125,3.67,3.67,3.51,3.63,63785608
0992,20091125,4.32,4.35,4.20,4.33,58269360
0993,20091125,0.385,0.385,0.385,0.385,0
0995,20091125,4.82,5.07,4.82,5.04,5328000
0996,20091125,2.40,2.47,2.40,2.45,1253000
0997,20091125,1.33,1.33,1.33,1.33,0
0998,20091125,6.57,6.66,6.35,6.53,91785936
0999,20091125,0.87,0.95,0.87,0.95,11498000
1000,20091125,4.55,4.70,4.54,4.60,224500
1001,20091125,0.90,0.95,0.88,0.95,1072000
1003,20091125,0.175,0.193,0.173,0.184,33039600
1004,20091125,1.80,1.85,1.75,1.83,198000
1005,20091125,1.23,1.23,1.21,1.21,202000
1008,20091125,4.75,4.75,4.75,4.75,0
1010,20091125,0.41,0.41,0.41,0.41,0
1013,20091125,0.092,0.092,0.089,0.092,480000
1028,20091125,0.00,0.00,0.00,0.00,0
1031,20091125,0.34,0.35,0.33,0.35,12816330
1033,20091125,2.21,2.32,2.14,2.31,14120000
1036,20091125,9.30,9.30,9.30,9.30,0
1037,20091125,0.60,0.60,0.60,0.60,50000
1038,20091125,28.50,28.90,28.50,28.70,616875
1041,20091125,0.037,0.04,0.036,0.04,311686016
1043,20091125,11.80,13.26,11.80,13.10,1862000
1044,20091125,56.65,56.80,55.05,56.35,992287
1045,20091125,2.76,2.82,2.75,2.82,616500
1046,20091125,0.103,0.105,0.097,0.099,5405000
1047,20091125,0.48,0.68,0.48,0.60,3020000
1049,20091125,1.72,1.73,1.65,1.73,146065
1050,20091125,0.60,0.60,0.60,0.60,0
1051,20091125,0.54,0.54,0.52,0.53,179351104
1052,20091125,3.15,3.19,3.08,3.14,3471240
1053,20091125,3.14,3.14,3.06,3.11,2144000
1055,20091125,2.66,2.67,2.60,2.64,11361000
1058,20091125,0.35,0.35,0.35,0.35,52000
1059,20091125,0.204,0.209,0.204,0.209,676534
1060,20091125,0.395,0.405,0.395,0.40,4620105
1062,20091125,0.255,0.28,0.25,0.28,2400000
1063,20091125,0.224,0.227,0.219,0.224,6427239
1064,20091125,0.70,0.75,0.70,0.75,105420
1065,20091125,2.48,2.52,2.40,2.50,4220000
1068,20091125,17.88,18.30,17.88,18.20,3020880
1070,20091125,7.60,7.70,7.43,7.49,14536887
1071,20091125,2.20,2.25,2.17,2.25,21140000
1072,20091125,39.80,40.20,38.85,39.25,2122917
1073,20091125,0.71,0.74,0.71,0.74,92000
1076,20091125,0.295,0.295,0.295,0.295,0
1083,20091125,3.10,3.19,3.10,3.18,3627000
1088,20091125,39.50,39.60,38.60,39.20,17932350
1093,20091125,4.63,4.66,4.50,4.57,6235253
1094,20091125,0.71,0.71,0.68,0.70,17420000
1097,20091125,1.10,1.13,1.09,1.12,1323900
1098,20091125,6.44,6.44,6.25,6.31,617000
1099,20091125,27.35,27.35,26.50,26.85,3595003
1100,20091125,0.95,0.95,0.94,0.94,51000
1104,20091125,0.54,0.56,0.54,0.56,1360000
1105,20091125,0.60,0.74,0.60,0.65,17038000
1108,20091125,1.74,1.81,1.70,1.81,1130000
1109,20091125,18.10,18.10,17.46,17.96,15504159
1111,20091125,14.88,15.10,14.88,14.98,44100
1114,20091125,2.25,2.30,2.20,2.24,10356393
1116,20091125,0.70,0.70,0.70,0.70,288000
1118,20091125,0.37,0.405,0.365,0.40,2208000
1120,20091125,3.17,3.20,3.17,3.20,30000
1122,20091125,2.15,2.15,2.07,2.11,6594000
1123,20091125,0.50,0.50,0.50,0.50,0
1124,20091125,0.63,0.65,0.62,0.65,4510000
1125,20091125,0.265,0.265,0.26,0.26,7395000
1126,20091125,0.52,0.54,0.52,0.52,96000
1128,20091125,9.51,9.82,9.50,9.75,15006800
1129,20091125,0.27,0.27,0.265,0.265,9884000
1130,20091125,0.129,0.129,0.125,0.126,3460000
1131,20091125,0.90,0.90,0.90,0.90,0
1132,20091125,6.70,6.70,6.70,6.70,0
1133,20091125,7.36,7.50,7.29,7.37,5460000
1135,20091125,11.10,11.66,11.10,11.60,157000
1136,20091125,3.48,3.55,3.42,3.54,1828909
1137,20091125,3.83,3.92,3.69,3.73,3368000
1138,20091125,12.04,12.08,11.78,12.04,6411167
1139,20091125,0.149,0.149,0.149,0.149,0
1140,20091125,1.26,1.26,1.25,1.35,316000
1141,20091125,0.51,0.54,0.50,0.53,73155000
1142,20091125,0.05,0.05,0.05,0.05,0
1149,20091125,0.61,0.61,0.60,0.60,112000
1155,20091125,2.20,2.21,2.17,2.20,1772000
1159,20091125,0.21,0.22,0.21,0.21,540000
1160,20091125,0.40,0.40,0.40,0.40,0
1161,20091125,2.15,2.16,2.13,2.16,424000
1163,20091125,0.76,0.80,0.75,0.80,40925000
1164,20091125,0.199,0.20,0.193,0.197,830000
1166,20091125,0.14,0.14,0.14,0.14,0
1168,20091125,1.46,1.46,1.43,1.44,17518000
1169,20091125,3.64,4.08,3.51,3.91,40339052
1170,20091125,0.93,0.93,0.89,0.89,1914500
1171,20091125,15.68,16.00,15.34,15.78,17634876
1172,20091125,0.23,0.23,0.23,0.23,1586000
1173,20091125,0.144,0.156,0.144,0.152,340000
1174,20091125,1.68,1.82,1.67,1.80,19951104
1175,20091125,7.60,7.60,7.60,7.60,0
1176,20091125,2.48,2.76,2.47,2.76,25612000
1177,20091125,3.46,3.50,3.30,3.49,8898000
1179,20091125,0.00,0.00,0.00,0.00,0
1180,20091125,0.23,0.23,0.23,0.23,0
1182,20091125,0.117,0.123,0.115,0.118,36800352
1184,20091125,1.15,1.15,1.15,1.15,0
1185,20091125,1.16,1.28,1.15,1.19,86960200
1186,20091125,10.94,10.94,10.74,10.92,11904000
1187,20091125,1.80,1.82,1.80,1.82,4000
1188,20091125,0.315,0.315,0.30,0.305,22587000
1189,20091125,0.041,0.042,0.04,0.041,30890000
1191,20091125,0.178,0.178,0.171,0.177,20194000
1192,20091125,0.23,0.235,0.226,0.23,7580000
1193,20091125,7.50,7.50,7.50,7.50,0
1194,20091125,0.68,0.69,0.67,0.68,4830000
1195,20091125,0.45,0.59,0.40,0.415,219404048
1196,20091125,0.37,0.385,0.37,0.37,848000
1198,20091125,1.20,1.21,1.19,1.21,532000
1199,20091125,11.08,11.18,10.84,10.88,7413537
1200,20091125,6.07,6.14,6.04,6.12,5096300
1201,20091125,2.76,3.00,2.73,2.99,768000
1202,20091125,1.77,1.79,1.69,1.79,414000
1203,20091125,1.37,1.38,1.33,1.38,658000
1205,20091125,2.43,2.44,2.31,2.34,19290700
1207,20091125,0.91,0.91,0.89,0.91,9418000
1208,20091125,2.32,2.34,2.30,2.32,5392000
1211,20091125,64.20,67.05,64.20,66.50,9742212
1212,20091125,13.56,13.68,13.32,13.44,2326080
1213,20091125,0.465,0.465,0.465,0.465,0
1215,20091125,0.365,0.385,0.365,0.385,70516704
1217,20091125,0.073,0.074,0.072,0.073,9664000
1218,20091125,0.207,0.207,0.207,0.207,0
1220,20091125,1.01,1.01,1.01,1.01,0
1221,20091125,2.38,2.38,2.38,2.38,0
1222,20091125,0.213,0.217,0.211,0.212,44879680
1223,20091125,0.43,0.44,0.42,0.435,1426000
1224,20091125,3.91,3.92,3.79,3.80,11329700
1225,20091125,1.09,1.23,1.09,1.18,12388000
1226,20091125,0.62,0.65,0.50,0.51,508000
1227,20091125,0.08,0.086,0.077,0.086,14792000
1228,20091125,0.28,0.285,0.265,0.275,17710000
1229,20091125,1.59,1.60,1.55,1.59,116000
1234,20091125,3.78,3.88,3.71,3.85,4115000
1238,20091125,2.65,2.66,2.59,2.62,5301000
1313,20091125,3.83,3.85,3.81,3.85,4828760
1318,20091125,1.58,1.60,1.52,1.53,5348000
1333,20091125,7.33,7.37,7.21,7.37,5717800
1338,20091125,3.45,3.60,3.45,3.58,6745000
1361,20091125,4.26,4.33,4.23,4.28,2764000
1368,20091125,3.90,4.00,3.87,4.00,2358500
1382,20091125,3.76,3.82,3.76,3.82,483000
1383,20091125,1.06,1.11,1.02,1.05,732000
1386,20091125,0.99,1.03,0.93,1.03,1271000
1387,20091125,1.61,1.65,1.59,1.62,39140580
1388,20091125,3.80,3.80,3.63,3.69,441000
1389,20091125,2.45,2.45,2.45,2.45,0
1393,20091125,8.78,9.00,8.63,8.92,11745000
1398,20091125,6.85,6.85,6.68,6.80,539428544
1399,20091125,0.90,0.91,0.89,0.91,894000
1618,20091125,5.17,5.20,5.15,5.17,21110000
1628,20091125,2.41,2.41,2.37,2.41,946000
1668,20091125,1.38,1.39,1.37,1.38,12698000
1688,20091125,18.10,18.64,18.10,18.56,5030674
1717,20091125,6.25,6.37,6.21,6.32,3830000
1766,20091125,5.08,5.08,5.00,5.03,5485941
1777,20091125,2.40,2.45,2.20,2.23,1088663936
1800,20091125,8.24,8.25,8.05,8.12,34505536
1808,20091125,0.33,0.33,0.33,0.345,2000
1812,20091125,5.89,5.99,5.78,5.97,937000
1813,20091125,6.10,6.20,5.92,6.02,8821500
1818,20091125,14.60,15.22,14.46,15.12,11893500
1828,20091125,3.61,3.66,3.56,3.66,639908
1832,20091125,5.38,5.39,5.37,5.37,10755000
1833,20091125,5.83,5.83,5.76,5.80,5189000
1836,20091125,14.70,14.70,14.58,14.58,41000
1838,20091125,2.43,2.44,2.40,2.42,967000
1862,20091125,56.00,56.55,55.60,56.00,728252
1868,20091125,5.50,5.58,5.46,5.51,2409000
1880,20091125,9.04,9.24,9.00,9.03,18949000
1881,20091125,1.53,1.54,1.53,1.53,394000
1882,20091125,3.50,3.51,3.46,3.50,1308000
1883,20091125,2.73,2.81,2.70,2.81,3260844
1886,20091125,5.03,5.05,4.96,5.00,3727500
1888,20091125,4.81,4.81,4.63,4.80,2459500
1889,20091125,0.83,0.83,0.81,0.82,2747500
1893,20091125,6.05,6.08,5.90,5.95,6205902
1898,20091125,13.78,13.86,13.26,13.76,29746900
1899,20091125,3.35,3.65,3.35,3.52,4456000
1919,20091125,10.56,10.58,10.30,10.42,53723724
1968,20091125,3.89,3.98,3.85,3.94,4470000
1991,20091125,0.85,0.87,0.85,0.85,352000
1997,20091125,2.83,2.85,2.75,2.83,644000
2000,20091125,1.05,1.14,1.03,1.13,9844000
2002,20091125,2.30,2.30,2.15,2.20,245500
2005,20091125,1.44,1.45,1.39,1.42,8210000
2006,20091125,2.39,2.41,2.34,2.37,3416000
2007,20091125,3.02,3.02,2.95,2.99,6464975
2009,20091125,7.80,7.95,7.80,7.94,5120500
2018,20091125,11.16,11.16,10.76,10.78,4105364
2020,20091125,11.00,11.30,11.00,11.28,8767869
2028,20091125,0.56,0.56,0.56,0.56,20000
2038,20091125,6.70,6.78,6.64,6.72,7608597
2088,20091125,1.91,2.03,1.89,2.00,11334574
2168,20091125,8.15,8.20,8.03,8.08,2699000
2288,20091125,2.48,2.48,2.44,2.45,836000
2300,20091125,3.45,3.45,3.26,3.26,2298000
2302,20091125,8.28,8.28,7.99,8.28,425000
2307,20091125,2.44,2.44,2.37,2.40,1276000
2309,20091125,0.37,0.375,0.37,0.37,11288000
2310,20091125,0.455,0.455,0.435,0.44,952000
2312,20091125,0.157,0.161,0.147,0.154,9963200
2313,20091125,8.68,8.68,8.28,8.41,3378543
2314,20091125,20.10,20.65,20.00,20.50,677600
2317,20091125,0.87,0.88,0.84,0.86,4030000
2319,20091125,24.50,24.95,24.25,24.35,3548226
2320,20091125,1.22,1.22,1.22,1.22,0
2322,20091125,0.153,0.166,0.153,0.16,550000
2323,20091125,0.27,0.27,0.25,0.255,404000
2324,20091125,0.305,0.305,0.29,0.30,1080603
2326,20091125,0.08,0.08,0.08,0.08,0
2327,20091125,0.31,0.35,0.305,0.34,22476000
2328,20091125,6.09,6.35,6.00,6.35,79800984
2330,20091125,0.98,1.00,0.98,1.00,620000
2332,20091125,1.60,1.60,1.58,1.59,2981000
2333,20091125,9.00,9.50,9.00,9.46,3516500
2336,20091125,0.07,0.07,0.07,0.07,0
2337,20091125,2.59,2.59,2.42,2.49,3624000
2338,20091125,63.10,63.10,62.00,62.85,757286
2339,20091125,0.73,0.73,0.73,0.73,0
2340,20091125,0.87,0.88,0.87,0.87,132544
2341,20091125,1.82,1.82,1.80,1.80,138000
2342,20091125,8.33,8.88,8.33,8.74,20931170
2343,20091125,6.34,6.45,6.13,6.21,16175700
2345,20091125,1.50,1.55,1.48,1.53,2588000
2348,20091125,1.17,1.26,1.17,1.26,1492000
2349,20091125,0.149,0.167,0.146,0.161,181484000
2355,20091125,5.91,5.96,5.91,5.95,90000
2356,20091125,12.46,12.46,12.20,12.44,876800
2357,20091125,3.32,3.41,3.28,3.37,12592000
2358,20091125,0.94,0.94,0.94,0.94,0
2362,20091125,0.38,0.38,0.365,0.38,1374000
2366,20091125,1.90,1.95,1.87,1.90,3235739
2368,20091125,3.22,3.29,3.22,3.27,1762000
2369,20091125,1.28,1.36,1.27,1.34,11794000
2371,20091125,2.22,2.26,2.19,2.22,6152000
2379,20091125,1.02,1.02,0.85,0.85,1505000
2380,20091125,2.20,2.22,2.16,2.19,6824000
2382,20091125,0.98,0.99,0.97,0.99,1041000
2383,20091125,0.68,0.68,0.65,0.67,1098000
2387,20091125,12.80,12.90,12.78,12.82,395000
2388,20091125,19.20,19.28,18.62,18.84,15275107
2389,20091125,0.227,0.227,0.227,0.233,64000
2398,20091125,2.30,2.33,2.26,2.29,174400
2600,20091125,8.70,8.89,8.65,8.87,38673448
2618,20091125,2.49,2.56,2.38,2.45,1204321
2626,20091125,3.06,3.19,3.00,3.11,10690750
2628,20091125,39.50,40.80,39.00,40.70,81725280
2633,20091125,1.50,1.50,1.50,1.50,0
2662,20091125,0.43,0.435,0.405,0.43,430000
2668,20091125,0.30,0.30,0.30,0.30,0
2678,20091125,0.92,0.92,0.87,0.87,858000
2688,20091125,19.84,20.05,19.34,19.72,5664900
2689,20091125,14.00,14.10,13.74,14.00,12319840
2698,20091125,5.20,5.40,5.20,5.35,1413000
2700,20091125,0.099,0.099,0.099,0.099,0
2722,20091125,1.71,1.82,1.71,1.75,60182000
2727,20091125,3.76,3.82,3.74,3.81,13435000
2728,20091125,0.75,0.81,0.75,0.81,372000
2777,20091125,14.20,14.20,13.82,14.06,10089082
2778,20091125,3.25,3.25,3.20,3.23,5987782
2788,20091125,1.68,1.70,1.62,1.64,874000
2800,20091125,22.60,22.80,22.45,22.80,3843677
2801,20091125,22.40,22.40,21.90,22.25,93000
2823,20091125,14.98,15.38,14.78,15.38,149163328
2825,20091125,18.36,18.36,18.36,18.36,0
2827,20091125,36.50,37.50,36.20,37.35,1267753
2833,20091125,228.00,229.00,226.60,228.80,29900
2836,20091125,16.30,16.48,16.16,16.46,1044000
2848,20091125,350.00,350.00,350.00,350.00,50
2866,20091125,2.91,2.94,2.85,2.91,69904448
2868,20091125,3.90,4.05,3.84,3.93,5130000
2877,20091125,11.68,11.88,11.68,11.78,919000
2878,20091125,0.86,0.88,0.86,0.88,29756000
2880,20091125,2.87,2.96,2.87,2.94,846000
2882,20091125,1.49,1.49,1.44,1.48,7570000
2883,20091125,8.62,9.18,8.62,9.17,13992604
2888,20091125,212.60,214.40,211.20,213.40,207518
2889,20091125,1.52,1.54,1.52,1.54,1864000
2898,20091125,0.88,0.89,0.85,0.87,970000
2899,20091125,8.76,9.15,8.68,9.05,32423204
3007,20091125,248.80,248.80,248.80,248.80,0
3015,20091125,862.00,865.00,862.00,868.50,1050
3020,20091125,200.40,200.40,200.40,200.40,0
3024,20091125,24.10,24.70,23.95,24.70,229200
3036,20091125,123.10,123.10,123.10,123.10,150
3087,20091125,393.80,394.00,381.00,382.20,9520
3300,20091125,1.63,1.70,1.63,1.70,812000
3303,20091125,1.09,1.09,1.07,1.09,344000
3308,20091125,15.88,16.24,15.72,15.80,3008000
3311,20091125,3.50,3.63,3.50,3.62,9065608
3313,20091125,2.88,2.94,2.86,2.91,6468000
3318,20091125,1.40,1.54,1.40,1.48,1630000
3322,20091125,0.99,1.00,0.99,0.99,266000
3323,20091125,16.24,16.38,16.10,16.32,8894440
3328,20091125,9.68,9.68,9.26,9.38,125052512
3330,20091125,3.10,3.17,3.05,3.17,3118000
3331,20091125,5.18,5.21,5.15,5.15,1966000
3333,20091125,4.30,4.30,4.11,4.13,64324000
3335,20091125,0.77,0.77,0.74,0.74,788000
3336,20091125,6.00,6.01,5.85,5.87,3222000
3337,20091125,0.84,0.86,0.83,0.85,1972000
3339,20091125,4.93,5.10,4.85,5.07,13774000
3344,20091125,1.50,1.50,1.49,1.50,242000
3355,20091125,0.295,0.305,0.29,0.30,6080000
3366,20091125,4.02,4.05,3.90,4.00,2022000
3368,20091125,13.02,13.02,12.80,12.96,4024000
3377,20091125,8.10,8.10,7.81,7.90,17965248
3378,20091125,1.53,1.53,1.49,1.52,7274000
3382,20091125,3.00,3.02,2.98,3.00,1034000
3383,20091125,10.68,10.90,10.56,10.78,8172364
3389,20091125,2.94,2.98,2.87,2.96,8422000
3393,20091125,6.99,7.00,6.57,6.66,4554369
3398,20091125,1.22,1.23,1.19,1.21,461000
3399,20091125,1.95,1.96,1.95,1.95,404000
3800,20091125,2.48,2.53,2.38,2.48,86724000
3808,20091125,9.54,9.54,9.36,9.49,1508500
3813,20091125,1.21,1.21,1.18,1.19,3165000
3818,20091125,5.50,5.54,5.40,5.51,13962778
3823,20091125,0.40,0.465,0.39,0.42,21380000
3828,20091125,1.15,1.32,1.15,1.32,660000
3833,20091125,4.62,4.69,4.52,4.69,1561000
3838,20091125,0.95,0.98,0.94,0.98,14318748
3868,20091125,3.22,3.27,3.19,3.24,1605000
3883,20091125,1.46,1.46,1.42,1.43,5922000
3888,20091125,7.05,7.30,6.99,7.15,8826000
3889,20091125,1.62,1.71,1.62,1.66,17244000
3898,20091125,15.30,15.30,14.80,14.98,949000
3899,20091125,3.91,3.98,3.91,3.96,682000
3900,20091125,12.46,12.46,11.92,12.14,3773000
3918,20091125,0.89,0.90,0.89,0.90,736290
3928,20091125,17.18,17.18,17.18,17.18,0
3933,20091125,3.95,4.06,3.90,3.97,2716000
3938,20091125,0.70,0.71,0.66,0.68,10750000
3968,20091125,21.70,21.70,21.00,21.45,31810254
3983,20091125,4.25,4.25,4.14,4.16,5707671
3988,20091125,4.54,4.56,4.40,4.48,1109195136
3989,20091125,2.50,2.61,2.40,2.44,26819000
3993,20091125,6.60,6.60,6.40,6.54,10179000
3998,20091125,1.58,1.60,1.52,1.55,12444000
3999,20091125,1.52,1.54,1.48,1.50,2064000
8002,20091125,0.66,0.66,0.66,0.66,0
8003,20091125,0.22,0.224,0.213,0.213,1834000
8005,20091125,0.475,0.49,0.47,0.475,1580000
8006,20091125,4.30,4.30,4.18,4.22,84135
8007,20091125,0.45,0.45,0.45,0.45,0
8008,20091125,0.88,0.88,0.88,0.88,331500
8009,20091125,0.23,0.236,0.23,0.235,675000
8010,20091125,0.015,0.015,0.015,0.015,0
8011,20091125,0.084,0.088,0.083,0.086,4340000
8013,20091125,0.162,0.17,0.161,0.17,62000
8015,20091125,0.75,0.75,0.75,0.75,0
8016,20091125,1.20,1.35,1.20,1.34,28000
8017,20091125,0.214,0.216,0.211,0.212,4620000
8019,20091125,0.20,0.208,0.196,0.204,4675000
8021,20091125,0.255,0.26,0.249,0.249,2600000
8022,20091125,0.46,0.49,0.455,0.485,1846000
8025,20091125,0.70,0.75,0.70,0.74,824000
8026,20091125,0.70,0.72,0.66,0.66,1484000
8028,20091125,0.094,0.103,0.094,0.097,1046000
8029,20091125,0.79,0.88,0.79,0.88,2865000
8032,20091125,0.149,0.149,0.143,0.148,762000
8033,20091125,0.19,0.21,0.19,0.21,1012000
8035,20091125,0.60,0.63,0.59,0.63,49445216
8037,20091125,0.295,0.37,0.265,0.285,24495000
8041,20091125,0.33,0.33,0.305,0.32,9420000
8042,20091125,0.00,0.00,0.00,0.00,0
8043,20091125,0.385,0.47,0.38,0.41,3920000
8045,20091125,0.34,0.35,0.315,0.34,1332000
8046,20091125,0.67,0.67,0.66,0.67,5160000
8047,20091125,0.16,0.16,0.16,0.16,860000
8048,20091125,0.122,0.125,0.12,0.125,490000
8049,20091125,0.34,0.37,0.335,0.345,1440000
8050,20091125,0.25,0.25,0.25,0.25,0
8051,20091125,4.19,4.19,3.90,4.00,9000
8052,20091125,2.04,2.04,2.04,2.04,0
8053,20091125,0.29,0.29,0.275,0.29,3100000
8055,20091125,0.076,0.078,0.072,0.076,108665000
8058,20091125,6.10,6.78,6.05,6.75,2033000
8060,20091125,0.138,0.138,0.138,0.138,340000
8061,20091125,0.11,0.11,0.108,0.106,202000
8063,20091125,0.85,0.98,0.85,0.90,1078100
8065,20091125,0.475,0.48,0.475,0.48,60000
8067,20091125,0.00,0.00,0.00,0.00,0
8068,20091125,0.104,0.11,0.104,0.11,380000
8069,20091125,14.70,15.14,14.70,15.10,145000
8070,20091125,0.72,0.75,0.71,0.72,5738000
8071,20091125,0.115,0.122,0.114,0.118,12930000
8075,20091125,0.202,0.209,0.20,0.201,738000
8076,20091125,0.19,0.219,0.19,0.197,225000
8078,20091125,0.62,0.62,0.62,0.62,0
8079,20091125,0.181,0.181,0.167,0.171,21140000
8080,20091125,0.99,1.05,0.78,0.80,180000
8081,20091125,1.60,1.60,1.55,1.55,130000
8082,20091125,0.13,0.13,0.13,0.13,0
8083,20091125,0.091,0.093,0.09,0.093,1972000
8086,20091125,0.155,0.155,0.155,0.155,0
8088,20091125,0.192,0.198,0.19,0.19,58000
8089,20091125,0.91,0.93,0.91,0.93,602000
8090,20091125,0.00,0.00,0.00,0.00,0
8091,20091125,0.163,0.164,0.163,0.164,120000
8092,20091125,0.126,0.128,0.126,0.126,8000
8095,20091125,0.415,0.46,0.415,0.47,392000
8096,20091125,0.45,0.465,0.44,0.465,405000
8100,20091125,0.122,0.122,0.122,0.128,320000
8101,20091125,0.00,0.00,0.00,0.00,0
8102,20091125,1.54,1.58,1.52,1.53,1508000
8103,20091125,0.80,0.80,0.80,0.80,20000
8106,20091125,0.23,0.28,0.23,0.255,1105000
8108,20091125,0.15,0.153,0.144,0.15,1816000
8109,20091125,0.116,0.116,0.116,0.116,0
8110,20091125,0.108,0.108,0.108,0.108,0
8111,20091125,0.82,0.90,0.82,0.90,9835000
8112,20091125,0.76,0.76,0.76,0.76,0
8115,20091125,0.19,0.19,0.19,0.19,0
8116,20091125,0.285,0.285,0.275,0.28,11300000
8117,20091125,0.216,0.219,0.212,0.215,3854500
8118,20091125,1.36,1.36,1.36,1.36,18000
8119,20091125,0.13,0.13,0.13,0.13,80000
8120,20091125,0.048,0.048,0.048,0.048,0
8123,20091125,0.235,0.235,0.232,0.233,900000
8126,20091125,0.234,0.234,0.234,0.234,0
8128,20091125,0.087,0.09,0.085,0.086,33448000
8129,20091125,0.104,0.104,0.102,0.104,30780000
8130,20091125,0.465,0.465,0.445,0.445,13820000
8131,20091125,0.295,0.305,0.29,0.305,392000
8136,20091125,0.50,0.50,0.49,0.50,6824000
8137,20091125,1.88,1.90,1.79,1.84,18552000
8139,20091125,0.113,0.113,0.113,0.113,0
8141,20091125,0.00,0.00,0.00,0.00,0
8143,20091125,0.085,0.085,0.074,0.08,50090000
8148,20091125,0.31,0.31,0.31,0.31,0
8149,20091125,1.40,1.40,1.40,1.40,0
8150,20091125,0.041,0.041,0.041,0.041,0
8151,20091125,0.26,0.265,0.255,0.26,900000
8153,20091125,0.50,0.50,0.485,0.49,7738000
8155,20091125,0.325,0.33,0.305,0.31,5464756
8158,20091125,0.52,0.54,0.50,0.50,39560000
8167,20091125,0.088,0.088,0.085,0.087,11960000
8169,20091125,0.164,0.165,0.16,0.16,360000
8171,20091125,0.117,0.117,0.117,0.117,0
8172,20091125,0.09,0.096,0.09,0.091,2560000
8173,20091125,0.099,0.101,0.097,0.098,16450000
8175,20091125,0.18,0.185,0.18,0.185,450000
8176,20091125,0.92,0.95,0.87,0.91,8120000
8178,20091125,0.101,0.101,0.101,0.101,0
8180,20091125,1.56,1.56,1.56,1.56,0
8182,20091125,0.70,0.70,0.67,0.68,1946000
8186,20091125,0.14,0.146,0.138,0.141,5330000
8188,20091125,0.345,0.345,0.345,0.345,0
8189,20091125,0.49,0.50,0.485,0.495,630000
8190,20091125,0.108,0.108,0.108,0.108,0
8192,20091125,0.175,0.175,0.175,0.175,0
8196,20091125,0.72,0.75,0.72,0.75,300000
8197,20091125,0.18,0.225,0.18,0.219,13020000
8198,20091125,0.38,0.38,0.38,0.38,0
8199,20091125,26.80,27.25,26.60,27.05,1100000
8200,20091125,0.023,0.023,0.022,0.023,14408356
8201,20091125,0.00,0.00,0.00,0.00,0
8202,20091125,0.054,0.054,0.054,0.054,0
8203,20091125,1.12,1.13,1.09,1.10,20360000
8205,20091125,0.33,0.33,0.33,0.33,0
8206,20091125,0.83,0.88,0.76,0.82,582000
8208,20091125,1.48,1.49,1.48,1.48,124000
8210,20091125,0.35,0.35,0.35,0.35,280000
8211,20091125,0.077,0.077,0.077,0.077,0
8212,20091125,0.39,0.39,0.39,0.39,0
8213,20091125,0.185,0.185,0.165,0.179,120000
8216,20091125,0.51,0.51,0.51,0.51,0
8217,20091125,5.70,5.70,5.60,5.69,85000
8220,20091125,0.103,0.107,0.103,0.107,2700000
8221,20091125,1.80,1.84,1.78,1.78,1275000
8222,20091125,0.00,0.00,0.00,0.00,0
8225,20091125,0.70,0.80,0.70,0.80,20000
8226,20091125,0.295,0.295,0.295,0.34,80000
8227,20091125,0.345,0.345,0.345,0.345,160000
8233,20091125,0.16,0.163,0.156,0.162,2020000
8247,20091125,2.73,2.73,2.73,2.73,0
8250,20091125,0.148,0.149,0.147,0.147,7812000
8251,20091125,0.56,0.58,0.55,0.57,388000
8253,20091125,0.145,0.177,0.145,0.176,87087952
8258,20091125,0.176,0.187,0.176,0.183,800000
8259,20091125,0.38,0.385,0.37,0.38,7826000
8262,20091125,3.70,3.70,3.70,3.70,0
8266,20091125,0.176,0.19,0.163,0.179,136000
8270,20091125,0.182,0.182,0.165,0.177,5450000
8271,20091125,0.265,0.28,0.26,0.28,270000
8272,20091125,0.59,0.60,0.59,0.59,10480000
8273,20091125,1.45,1.46,1.30,1.42,24000
8277,20091125,12.68,12.90,12.50,12.80,644000
8279,20091125,0.265,0.265,0.255,0.255,560000
8285,20091125,1.88,1.92,1.88,1.90,688000
8286,20091125,0.58,0.58,0.58,0.58,15000
8287,20091125,5.40,5.79,5.40,5.79,2000
8290,20091125,1.78,1.78,1.65,1.68,1290000
8292,20091125,0.80,0.80,0.80,0.80,50000
8293,20091125,0.50,0.50,0.50,0.50,0
8296,20091125,1.65,1.71,1.63,1.70,4948000
8298,20091125,0.39,0.39,0.39,0.39,0
8299,20091125,0.14,0.14,0.136,0.14,10676000
8301,20091125,0.285,0.285,0.285,0.285,80000
8305,20091125,0.90,0.90,0.86,0.88,128000
8306,20091125,0.27,0.275,0.26,0.27,11002500
8310,20091125,0.00,0.00,0.00,0.00,0
8313,20091125,0.00,0.00,0.00,0.00,0
8317,20091125,0.072,0.074,0.072,0.074,2280000
8319,20091125,1.40,1.40,1.40,1.40,0
8325,20091125,0.54,0.54,0.54,0.54,10000
8329,20091125,1.70,1.70,1.60,1.62,1464000
8331,20091125,2.57,2.57,2.50,2.54,616000
8340,20091125,0.178,0.178,0.178,0.178,0
8348,20091125,1.26,1.26,1.26,1.26,10000
8351,20091125,0.49,0.51,0.475,0.485,2240000
8385,20091125,0.275,0.275,0.275,0.275,0
DJI,20091125,10451.25,10453.97,10359.58,10433.71,163746640
HSI,20091125,22505.93,22638.891,22336.07,22611.801,0
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