0001,20091126,99.30,99.60,97.50,97.75,5862007
0002,20091126,52.85,53.00,52.50,52.70,3217169
0003,20091126,19.18,19.18,18.60,18.80,3496106
0004,20091126,42.60,42.60,41.00,42.30,4553267
0005,20091126,96.00,96.00,94.05,94.15,18725622
0006,20091126,41.85,42.20,41.80,41.95,1666033
0007,20091126,1.47,1.52,1.43,1.51,4014000
0008,20091126,1.88,1.89,1.87,1.87,14041453
0009,20091126,0.225,0.238,0.225,0.226,11644000
0010,20091126,38.25,38.55,37.95,38.30,327100
0011,20091126,116.50,116.50,114.70,115.30,1518188
0012,20091126,55.75,56.50,54.60,54.70,2596940
0013,20091126,53.55,53.70,53.00,53.05,4851806
0014,20091126,22.95,22.95,22.10,22.15,823645
0015,20091126,0.74,0.74,0.72,0.73,768000
0016,20091126,115.60,116.80,114.10,114.30,4335066
0017,20091126,16.26,16.40,16.00,16.10,5404184
0018,20091126,1.03,1.04,1.02,1.02,754000
0019,20091126,91.30,91.50,89.70,90.30,1307612
0020,20091126,24.15,25.00,24.10,24.80,1019000
0021,20091126,1.02,1.02,1.00,1.01,515000
0022,20091126,0.146,0.148,0.143,0.145,3670000
0023,20091126,33.50,35.45,33.35,35.00,17992682
0024,20091126,0.48,0.53,0.48,0.49,66766000
0025,20091126,6.60,6.65,6.50,6.55,58000
0026,20091126,60.00,60.00,60.00,60.00,2000
0027,20091126,3.53,3.57,3.45,3.51,3493000
0028,20091126,4.61,4.70,4.61,4.70,232600
0029,20091126,1.58,1.63,1.58,1.63,60000
0030,20091126,2.93,2.93,2.93,2.93,0
0031,20091126,1.51,1.52,1.46,1.48,31091920
0032,20091126,7.55,7.56,7.40,7.54,192000
0033,20091126,1.06,1.06,1.03,1.06,80000
0034,20091126,8.42,8.54,8.38,8.46,906000
0035,20091126,2.31,2.31,2.26,2.28,1625005
0036,20091126,0.97,1.00,0.91,0.95,378000
0037,20091126,0.30,0.30,0.29,0.295,576000
0038,20091126,4.05,4.15,3.96,3.98,9108000
0039,20091126,0.485,0.485,0.485,0.485,0
0040,20091126,1.46,1.47,1.41,1.44,3090500
0041,20091126,20.65,20.65,20.20,20.25,38685
0042,20091126,1.90,1.92,1.86,1.86,1612000
0043,20091126,0.435,0.435,0.425,0.435,4006000
0044,20091126,102.70,102.90,102.00,102.40,54400
0045,20091126,11.68,11.74,11.30,11.72,522001
0046,20091126,1.43,1.46,1.40,1.46,212000
0047,20091126,0.335,0.375,0.33,0.33,2684000
0048,20091126,0.66,0.66,0.66,0.66,0
0049,20091126,5.22,5.22,5.21,5.21,30000
0050,20091126,6.53,6.61,6.41,6.47,654000
0051,20091126,6.70,6.70,6.68,6.68,19200
0052,20091126,6.80,6.90,6.79,6.90,450500
0053,20091126,90.75,92.00,89.80,90.05,107000
0054,20091126,24.70,24.80,24.35,24.55,295000
0055,20091126,0.265,0.275,0.241,0.26,59830000
0056,20091126,1.30,1.30,1.25,1.25,432000
0057,20091126,2.12,2.17,2.07,2.13,2866937
0058,20091126,0.202,0.202,0.202,0.202,0
0059,20091126,0.53,0.53,0.53,0.53,0
0060,20091126,0.96,0.96,0.90,0.90,10000
0061,20091126,2.42,2.42,2.42,2.42,0
0062,20091126,22.25,22.25,21.90,22.00,87200
0063,20091126,0.24,0.24,0.225,0.233,1251000
0064,20091126,0.50,0.50,0.49,0.49,20302000
0065,20091126,0.69,0.70,0.69,0.69,340000
0066,20091126,26.90,26.90,26.65,26.80,1896895
0067,20091126,2.93,2.93,2.85,2.87,7350000
0068,20091126,3.90,3.90,3.90,3.90,0
0069,20091126,14.50,14.50,14.20,14.30,988649
0070,20091126,0.143,0.195,0.143,0.159,78579000
0071,20091126,8.50,8.50,8.50,8.50,3000
0072,20091126,1.30,1.30,1.20,1.29,242000
0073,20091126,51.25,51.25,19.00,19.94,12720000
0074,20091126,2.92,3.09,2.90,2.96,6240000
0075,20091126,1.32,1.41,1.32,1.37,112200
0076,20091126,0.048,0.049,0.048,0.049,31412000
0077,20091126,1.28,1.28,1.28,1.28,2000
0078,20091126,3.38,3.42,3.26,3.32,3028400
0079,20091126,0.415,0.415,0.415,0.415,0
0080,20091126,0.00,0.00,0.00,0.00,0
0081,20091126,6.76,6.76,6.63,6.69,471000
0082,20091126,1.77,1.96,1.76,1.94,153307008
0083,20091126,15.14,15.14,14.62,14.76,7907971
0084,20091126,0.475,0.475,0.46,0.465,760338
0085,20091126,1.15,1.15,1.09,1.13,1070000
0086,20091126,6.09,6.13,6.00,6.05,61000
0087,20091126,16.60,16.64,16.30,16.36,184006
0088,20091126,4.63,4.63,4.53,4.54,23000
0089,20091126,2.88,2.88,2.88,2.88,10000
0090,20091126,1.79,1.79,1.77,1.78,1030000
0091,20091126,0.097,0.097,0.092,0.093,85360000
0092,20091126,0.275,0.28,0.27,0.275,26534714
0093,20091126,1.35,1.35,1.35,1.35,114000
0094,20091126,1.70,1.72,1.70,1.70,106000
0095,20091126,0.28,0.28,0.28,0.28,0
0096,20091126,153.50,153.50,153.50,153.50,0
0097,20091126,0.63,0.64,0.62,0.62,4543000
0098,20091126,1.75,1.75,1.70,1.74,52000
0099,20091126,1.14,1.14,1.06,1.12,61000
0100,20091126,3.60,3.61,3.60,3.61,7000
0101,20091126,29.20,29.40,28.80,29.00,7567244
0102,20091126,1.56,1.56,1.56,1.56,0
0103,20091126,0.96,0.98,0.94,0.94,714000
0104,20091126,0.63,0.63,0.63,0.63,0
0105,20091126,18.34,18.36,18.30,18.36,28000
0106,20091126,0.34,0.35,0.34,0.34,936000
0107,20091126,4.06,4.18,4.05,4.09,9292000
0108,20091126,3.20,3.20,3.20,3.20,0
0109,20091126,1.02,1.03,1.00,1.03,1838238
0110,20091126,0.42,0.42,0.42,0.42,6000
0111,20091126,1.91,1.91,1.85,1.88,530000
0112,20091126,1.67,1.67,1.67,1.67,2000
0113,20091126,3.70,3.80,3.70,3.70,57000
0114,20091126,0.85,0.86,0.85,0.86,205000
0115,20091126,0.12,0.12,0.12,0.12,0
0116,20091126,8.39,8.39,8.28,8.30,32000
0117,20091126,0.70,0.70,0.70,0.70,0
0118,20091126,0.74,0.74,0.74,0.74,794000
0119,20091126,11.40,11.40,10.62,10.98,16524939
0120,20091126,0.235,0.235,0.235,0.235,0
0121,20091126,0.21,0.216,0.185,0.195,18540000
0122,20091126,0.405,0.41,0.405,0.41,280000
0123,20091126,2.23,2.31,2.18,2.21,98020000
0124,20091126,1.57,1.57,1.52,1.54,1476000
0125,20091126,3.40,3.42,3.35,3.37,408000
0126,20091126,1.18,1.18,1.11,1.11,890000
0127,20091126,12.90,13.00,12.84,12.88,958500
0128,20091126,0.355,0.365,0.355,0.36,362000
0129,20091126,1.21,1.22,1.17,1.19,182516
0130,20091126,0.94,0.94,0.94,0.94,106000
0131,20091126,2.33,2.33,2.32,2.32,21000
0132,20091126,0.203,0.228,0.203,0.225,576000
0133,20091126,17.90,17.90,17.50,17.68,124000
0135,20091126,8.81,8.90,8.66,8.82,8058000
0136,20091126,1.17,1.20,1.15,1.16,2196000
0137,20091126,2.80,2.80,2.70,2.72,265000
0138,20091126,0.98,0.98,0.98,0.98,379200
0139,20091126,0.14,0.141,0.135,0.14,8160000
0140,20091126,0.15,0.15,0.15,0.15,0
0141,20091126,0.92,0.92,0.92,0.92,0
0142,20091126,4.36,4.42,4.33,4.40,758000
0143,20091126,0.071,0.071,0.065,0.068,1758000
0144,20091126,25.00,25.15,24.20,24.60,5412616
0145,20091126,4.45,4.51,4.20,4.35,412000
0146,20091126,1.61,1.61,1.61,1.61,66000
0147,20091126,1.10,1.10,1.10,1.10,1095000
0148,20091126,30.70,31.10,30.70,31.00,2479271
0149,20091126,0.138,0.14,0.136,0.138,91535000
0151,20091126,5.37,5.50,5.31,5.39,9848605
0152,20091126,0.60,0.61,0.58,0.61,187559696
0154,20091126,1.37,1.44,1.35,1.43,7551000
0155,20091126,0.16,0.162,0.158,0.161,37557000
0156,20091126,0.204,0.204,0.197,0.201,26560000
0157,20091126,1.29,1.30,1.28,1.29,2250000
0158,20091126,71.00,71.00,71.00,71.00,0
0159,20091126,1.06,1.11,1.06,1.11,60000
0160,20091126,2.59,2.59,2.57,2.59,109078
0161,20091126,2.33,2.33,2.33,2.33,0
0162,20091126,0.275,0.275,0.265,0.27,886000
0163,20091126,1.52,1.57,1.52,1.55,1558000
0164,20091126,0.208,0.211,0.205,0.207,1870000
0165,20091126,19.08,19.24,18.70,18.80,5149000
0166,20091126,0.34,0.34,0.32,0.33,133352384
0167,20091126,0.222,0.233,0.22,0.233,2606000
0168,20091126,38.35,38.40,37.60,38.10,1024970
0169,20091126,0.35,0.35,0.35,0.35,20000
0170,20091126,5.60,5.68,5.60,5.68,20000
0171,20091126,2.43,2.48,2.35,2.44,22908000
0172,20091126,0.66,0.66,0.62,0.62,5365000
0173,20091126,2.85,2.85,2.78,2.80,5934189
0174,20091126,0.81,0.82,0.81,0.81,192000
0175,20091126,3.76,3.76,3.54,3.62,77168400
0176,20091126,0.445,0.45,0.425,0.44,16534000
0177,20091126,7.00,7.05,6.85,6.96,3531403
0178,20091126,4.32,4.40,4.29,4.40,2682666
0179,20091126,3.38,3.38,3.35,3.36,1486000
0180,20091126,0.41,0.45,0.40,0.415,954000
0181,20091126,0.65,0.65,0.65,0.65,0
0182,20091126,0.99,1.00,0.96,0.98,102290000
0183,20091126,4.90,4.90,4.90,4.90,0
0184,20091126,3.91,4.00,3.90,3.92,252000
0185,20091126,0.164,0.166,0.157,0.16,6340000
0186,20091126,0.67,0.67,0.67,0.69,24294
0187,20091126,2.78,3.05,2.78,2.94,2816000
0188,20091126,0.22,0.22,0.22,0.22,233000
0189,20091126,1.52,1.53,1.38,1.40,12560000
0190,20091126,0.66,0.66,0.64,0.64,16992642
0191,20091126,0.43,0.445,0.43,0.445,9037000
0192,20091126,0.01,0.01,0.01,0.01,0
0193,20091126,0.048,0.053,0.048,0.053,257515008
0194,20091126,8.02,8.02,7.98,8.00,142000
0195,20091126,2.45,2.55,2.45,2.55,2000
0196,20091126,1.67,1.70,1.64,1.66,4460000
0197,20091126,0.80,0.80,0.75,0.76,34730000
0198,20091126,0.29,0.29,0.27,0.285,15483000
0199,20091126,1.19,1.20,1.18,1.18,179200
0200,20091126,4.08,4.08,4.02,4.04,3359000
0201,20091126,0.163,0.163,0.154,0.159,6544000
0202,20091126,0.101,0.101,0.098,0.098,288320000
0203,20091126,4.52,4.54,4.42,4.49,14960238
0204,20091126,1.60,1.60,1.51,1.56,198000
0205,20091126,0.235,0.239,0.216,0.225,1706000
0207,20091126,0.75,0.75,0.75,0.75,62000
0208,20091126,1.75,1.78,1.72,1.75,10830000
0209,20091126,0.59,0.59,0.59,0.60,20000
0210,20091126,6.07,6.19,6.07,6.14,1838000
0211,20091126,0.016,0.016,0.016,0.016,0
0212,20091126,12.00,12.00,12.00,12.00,0
0213,20091126,0.51,0.52,0.50,0.51,225000
0214,20091126,1.01,1.02,1.00,1.00,45576
0215,20091126,1.30,1.31,1.30,1.31,6639000
0216,20091126,1.00,1.00,1.00,1.02,40000
0217,20091126,0.79,0.79,0.73,0.75,11256573
0218,20091126,3.94,3.94,3.81,3.83,1240000
0219,20091126,0.78,0.78,0.76,0.76,252000
0220,20091126,5.10,5.17,5.01,5.13,2978000
0221,20091126,0.28,0.285,0.26,0.265,38712616
0222,20091126,3.80,3.85,3.70,3.74,1000000
0223,20091126,0.435,0.435,0.435,0.435,0
0224,20091126,0.58,0.58,0.58,0.58,20000
0225,20091126,5.80,5.80,5.80,5.80,0
0226,20091126,2.74,2.76,2.68,2.68,1087000
0227,20091126,1.21,1.21,1.17,1.21,3160000
0228,20091126,0.425,0.425,0.41,0.415,46156000
0229,20091126,0.70,0.70,0.70,0.70,1000
0230,20091126,2.50,2.51,2.39,2.42,12522439
0231,20091126,0.153,0.158,0.147,0.15,3034000
0232,20091126,0.405,0.405,0.385,0.39,17694000
0233,20091126,1.40,1.48,1.39,1.42,38050000
0234,20091126,0.135,0.135,0.131,0.135,368000
0235,20091126,0.56,0.59,0.56,0.56,157510000
0236,20091126,1.11,1.11,1.11,1.11,34000
0237,20091126,4.38,4.38,4.38,4.38,0
0239,20091126,1.55,1.57,1.55,1.56,122500
0240,20091126,0.30,0.30,0.285,0.285,2490000
0241,20091126,0.56,0.58,0.47,0.485,88932000
0242,20091126,5.18,5.18,5.00,5.03,7898000
0243,20091126,0.48,0.48,0.46,0.465,3598000
0244,20091126,0.31,0.315,0.30,0.315,965000
0245,20091126,0.201,0.201,0.191,0.192,24945000
0246,20091126,15.16,15.50,14.78,14.96,10180420
0247,20091126,32.30,32.30,32.30,32.30,0
0248,20091126,0.231,0.239,0.231,0.239,176000
0250,20091126,0.05,0.05,0.05,0.05,930000
0251,20091126,3.33,3.33,3.33,3.33,84000
0252,20091126,1.96,1.96,1.96,1.96,0
0253,20091126,0.90,0.90,0.89,0.90,110000
0254,20091126,0.20,0.20,0.194,0.195,500000
0255,20091126,4.00,4.20,4.00,4.00,278000
0256,20091126,0.71,0.71,0.68,0.68,6390000
0257,20091126,3.70,3.72,3.63,3.70,18572000
0258,20091126,3.68,3.68,3.51,3.52,2548000
0259,20091126,0.62,0.62,0.62,0.62,0
0260,20091126,0.34,0.345,0.335,0.335,2420000
0261,20091126,0.013,0.014,0.012,0.014,414963008
0262,20091126,0.58,0.58,0.55,0.58,419000
0263,20091126,0.223,0.227,0.214,0.223,23288000
0264,20091126,0.61,0.61,0.61,0.61,52000
0265,20091126,0.65,0.65,0.65,0.63,15000
0266,20091126,7.30,7.30,7.30,7.30,0
0267,20091126,21.35,21.70,21.00,21.20,2598726
0268,20091126,1.89,1.90,1.87,1.87,3929200
0269,20091126,0.167,0.168,0.164,0.166,33704800
0270,20091126,4.43,4.44,4.33,4.38,6333181
0271,20091126,0.67,0.69,0.67,0.68,342000
0272,20091126,4.68,4.71,4.56,4.60,12644885
0273,20091126,0.91,0.92,0.89,0.89,9240988
0274,20091126,0.39,0.445,0.39,0.44,102524000
0275,20091126,0.60,0.61,0.58,0.60,831184
0276,20091126,4.77,4.83,4.55,4.61,20076364
0277,20091126,3.30,3.30,3.30,3.30,0
0278,20091126,2.40,2.40,2.40,2.40,0
0279,20091126,0.57,0.57,0.57,0.57,0
0280,20091126,0.78,0.79,0.75,0.76,2202000
0281,20091126,0.35,0.35,0.345,0.35,532000
0282,20091126,1.15,1.15,1.09,1.11,4868000
0283,20091126,3.78,3.78,3.57,3.63,144000
0285,20091126,6.10,6.22,5.96,6.04,7045300
0286,20091126,0.335,0.335,0.325,0.335,5146005
0287,20091126,3.60,3.60,3.60,3.65,26000
0288,20091126,0.72,0.73,0.70,0.70,1235000
0289,20091126,10.40,10.40,10.32,10.40,10000
0290,20091126,0.39,0.39,0.39,0.39,0
0291,20091126,25.50,25.50,24.70,24.85,7513348
0292,20091126,0.50,0.50,0.49,0.49,657196
0293,20091126,13.66,13.66,13.12,13.32,2170834
0294,20091126,1.56,1.59,1.56,1.57,291000
0295,20091126,0.056,0.057,0.05,0.05,234580000
0296,20091126,0.89,0.91,0.89,0.89,1620000
0297,20091126,4.22,4.22,4.01,4.15,13848000
0298,20091126,0.435,0.445,0.43,0.43,1108000
0299,20091126,0.92,0.93,0.92,0.93,1286000
0300,20091126,7.04,7.07,6.90,6.97,687468
0302,20091126,83.00,83.75,81.20,81.75,179000
0303,20091126,67.80,69.70,67.75,68.80,1278900
0304,20091126,1.50,1.50,1.50,1.50,0
0305,20091126,1.05,1.15,1.00,1.03,1253255
0306,20091126,1.08,1.08,1.08,1.08,0
0307,20091126,0.12,0.125,0.118,0.121,2860000
0308,20091126,1.83,2.11,1.83,2.09,229609248
0309,20091126,0.27,0.275,0.27,0.275,3146000
0310,20091126,1.38,1.63,1.38,1.61,2014000
0311,20091126,0.79,0.79,0.75,0.78,757000
0313,20091126,0.44,0.46,0.44,0.45,30196000
0315,20091126,4.95,5.12,4.95,5.01,54000
0316,20091126,36.55,36.55,35.85,36.00,721500
0317,20091126,14.06,14.10,13.76,13.82,1658000
0318,20091126,0.184,0.193,0.182,0.191,74535000
0319,20091126,1.95,1.96,1.93,1.93,1396000
0320,20091126,0.69,0.69,0.69,0.69,0
0321,20091126,6.87,6.87,6.78,6.78,526000
0322,20091126,18.46,19.36,18.46,19.06,7227830
0323,20091126,5.45,5.48,5.29,5.43,22917000
0326,20091126,0.172,0.174,0.167,0.169,13662620
0328,20091126,2.77,2.78,2.75,2.78,144000
0329,20091126,0.265,0.265,0.219,0.22,234688000
0330,20091126,55.50,55.50,53.40,54.05,5555339
0332,20091126,0.26,0.265,0.245,0.25,15048000
0333,20091126,0.53,0.57,0.53,0.55,5632000
0334,20091126,0.28,0.29,0.28,0.28,3422000
0335,20091126,1.02,1.02,1.02,1.02,0
0336,20091126,8.20,8.20,8.03,8.07,5760072
0337,20091126,5.08,5.16,5.00,5.09,510000
0338,20091126,3.16,3.19,3.08,3.14,13614630
0339,20091126,0.48,0.48,0.48,0.48,0
0340,20091126,0.295,0.295,0.285,0.29,20826000
0341,20091126,17.56,17.68,17.50,17.60,326000
0342,20091126,1.12,1.16,1.11,1.15,18766000
0343,20091126,0.475,0.475,0.47,0.47,61800
0345,20091126,5.23,5.30,5.18,5.20,2888750
0346,20091126,0.71,0.71,0.68,0.70,9950000
0347,20091126,16.30,16.38,15.82,16.06,9646542
0348,20091126,0.37,0.37,0.355,0.37,3804000
0349,20091126,18.98,18.98,18.42,18.56,960883
0350,20091126,3.31,3.45,3.12,3.20,5104000
0351,20091126,0.173,0.178,0.167,0.169,146080000
0352,20091126,0.50,0.50,0.50,0.50,46000
0353,20091126,0.129,0.135,0.125,0.129,87664000
0355,20091126,0.52,0.52,0.50,0.50,6958000
0356,20091126,0.48,0.48,0.48,0.48,0
0357,20091126,10.36,10.76,10.10,10.50,803000
0358,20091126,20.95,21.15,20.20,20.70,25318344
0359,20091126,0.90,0.91,0.85,0.86,3036000
0360,20091126,1.85,1.85,1.80,1.80,1284000
0361,20091126,0.40,0.42,0.40,0.42,150000
0362,20091126,0.249,0.255,0.241,0.246,74415000
0363,20091126,39.15,39.50,38.80,39.05,1185236
0364,20091126,0.35,0.35,0.345,0.35,4824000
0365,20091126,0.32,0.385,0.315,0.345,13248000
0366,20091126,3.98,3.98,3.56,3.57,2932000
0367,20091126,0.81,0.82,0.81,0.81,712000
0368,20091126,3.65,3.70,3.62,3.67,6468500
0369,20091126,2.32,2.35,2.30,2.32,494000
0370,20091126,0.33,0.365,0.325,0.34,16202400
0371,20091126,2.60,2.65,2.49,2.51,4616291
0372,20091126,0.53,0.55,0.51,0.53,1087440
0373,20091126,18.60,18.60,18.60,18.60,0
0374,20091126,1.97,1.98,1.91,1.92,480000
0375,20091126,5.30,5.30,5.30,5.30,0
0376,20091126,0.10,0.10,0.10,0.10,0
0377,20091126,0.76,0.76,0.76,0.76,0
0378,20091126,1.41,1.47,1.40,1.46,500000
0379,20091126,0.43,0.43,0.43,0.43,0
0380,20091126,0.074,0.076,0.072,0.073,18800000
0381,20091126,0.43,0.44,0.41,0.42,72890000
0382,20091126,0.41,0.435,0.395,0.42,104586000
0383,20091126,1.24,1.30,1.23,1.25,1412000
0384,20091126,3.47,3.51,3.39,3.40,10468000
0385,20091126,0.39,0.40,0.38,0.38,510000
0386,20091126,6.77,6.79,6.56,6.61,110323720
0387,20091126,0.59,0.60,0.59,0.60,112000
0388,20091126,140.30,140.90,138.20,138.40,5311686
0389,20091126,1.70,1.71,1.61,1.63,41212000
0390,20091126,6.23,6.25,6.11,6.16,31606000
0391,20091126,1.04,1.11,1.02,1.10,6508200
0392,20091126,50.65,50.65,48.80,48.95,722000
0393,20091126,2.65,2.66,2.58,2.64,1117400
0395,20091126,0.52,0.53,0.455,0.48,20344000
0396,20091126,1.15,1.15,1.13,1.16,152000
0397,20091126,0.455,0.46,0.445,0.455,16375604
0398,20091126,1.81,1.83,1.71,1.71,5267600
0399,20091126,0.88,0.89,0.85,0.86,44011200
0402,20091126,0.67,0.85,0.67,0.75,45763000
0403,20091126,0.55,0.55,0.52,0.55,8578000
0404,20091126,1.00,1.00,0.99,1.00,192000
0405,20091126,3.00,3.02,2.98,2.98,1208075
0406,20091126,1.27,1.30,1.27,1.29,106000
0408,20091126,5.67,6.10,5.67,6.10,2030000
0409,20091126,0.475,0.475,0.475,0.475,0
0410,20091126,4.26,4.26,4.20,4.22,8023500
0411,20091126,4.30,4.30,4.30,4.30,2000
0412,20091126,0.44,0.445,0.435,0.445,12837120
0413,20091126,0.61,0.62,0.59,0.59,872000
0416,20091126,3.36,3.36,3.36,3.36,0
0417,20091126,2.19,2.22,2.15,2.15,122000
0418,20091126,0.49,0.49,0.47,0.475,3114000
0419,20091126,0.053,0.053,0.051,0.051,112742496
0420,20091126,1.31,1.31,1.25,1.27,1500000
0422,20091126,1.62,1.62,1.43,1.47,5600000
0423,20091126,1.96,1.96,1.88,1.88,130000
0425,20091126,10.00,10.00,9.79,9.89,964000
0426,20091126,0.31,0.365,0.31,0.35,1252000
0428,20091126,4.46,4.46,4.43,4.43,72000
0430,20091126,0.127,0.132,0.126,0.127,2848000
0431,20091126,0.43,0.44,0.43,0.44,8000
0432,20091126,2.13,2.14,2.12,2.12,289000
0433,20091126,0.45,0.45,0.42,0.43,18483124
0435,20091126,1.90,1.90,1.89,1.90,1149000
0438,20091126,0.55,0.57,0.55,0.57,3088000
0439,20091126,0.025,0.025,0.025,0.025,0
0440,20091126,46.50,46.50,45.65,46.30,45600
0444,20091126,0.76,0.78,0.75,0.76,1410000
0448,20091126,0.485,0.49,0.48,0.48,370136
0449,20091126,4.85,4.90,4.75,4.75,624000
0450,20091126,2.45,2.48,2.44,2.46,1166000
0451,20091126,1.60,1.60,1.60,1.60,0
0455,20091126,0.79,0.82,0.76,0.78,4523000
0456,20091126,0.265,0.265,0.265,0.265,0
0457,20091126,0.73,0.73,0.73,0.73,0
0458,20091126,1.41,1.41,1.39,1.39,141000
0462,20091126,0.73,0.73,0.73,0.73,0
0464,20091126,0.54,0.55,0.53,0.53,3308000
0467,20091126,0.42,0.425,0.41,0.41,5784000
0469,20091126,0.241,0.249,0.235,0.249,380000
0471,20091126,0.145,0.146,0.136,0.138,11120000
0472,20091126,0.62,0.62,0.60,0.60,1263500
0474,20091126,1.07,1.10,1.07,1.07,9760000
0475,20091126,0.48,0.495,0.47,0.495,320000
0476,20091126,0.45,0.46,0.435,0.45,1130000
0477,20091126,1.23,1.23,1.20,1.20,620000
0479,20091126,0.025,0.025,0.025,0.025,0
0480,20091126,3.39,3.42,3.35,3.38,659360
0482,20091126,1.98,1.98,1.93,1.96,470000
0483,20091126,1.56,1.60,1.56,1.59,78000
0485,20091126,0.325,0.36,0.325,0.35,23125000
0487,20091126,0.34,0.34,0.335,0.335,484000
0488,20091126,0.135,0.136,0.13,0.132,28401000
0489,20091126,11.14,11.26,10.74,10.94,37330748
0491,20091126,0.045,0.045,0.043,0.044,14412500
0493,20091126,2.95,2.98,2.85,2.87,92211792
0494,20091126,32.55,32.55,31.60,31.75,8254298
0495,20091126,0.213,0.213,0.21,0.21,510000
0496,20091126,1.89,1.89,1.87,1.88,460000
0497,20091126,0.249,0.255,0.241,0.244,210340000
0498,20091126,0.44,0.445,0.415,0.43,29306000
0499,20091126,1.35,1.54,1.32,1.33,1531800
0500,20091126,0.51,0.51,0.50,0.51,7567282
0501,20091126,0.00,0.00,0.00,0.00,0
0502,20091126,0.58,0.58,0.58,0.58,0
0504,20091126,0.067,0.067,0.067,0.067,0
0505,20091126,1.21,1.25,1.18,1.20,3984000
0506,20091126,6.32,6.37,6.21,6.30,2238000
0508,20091126,1.60,1.60,1.60,1.60,24000
0509,20091126,0.29,0.31,0.285,0.295,5820000
0511,20091126,35.20,35.95,35.10,35.95,352055
0512,20091126,0.64,0.64,0.64,0.64,900000
0513,20091126,2.00,2.00,2.00,2.00,0
0515,20091126,1.34,1.35,1.29,1.31,1710000
0516,20091126,0.226,0.265,0.226,0.25,10492000
0517,20091126,3.31,3.31,3.23,3.24,1782000
0518,20091126,1.55,1.59,1.55,1.59,672000
0519,20091126,0.32,0.32,0.315,0.315,160000
0521,20091126,0.58,0.58,0.55,0.56,1469950
0522,20091126,62.50,63.35,62.50,63.15,242908
0524,20091126,0.54,0.54,0.50,0.53,1096200
0525,20091126,3.25,3.25,3.11,3.14,20473096
0526,20091126,0.31,0.31,0.305,0.305,880000
0527,20091126,0.61,0.61,0.61,0.61,0
0528,20091126,0.36,0.365,0.35,0.35,132000
0528,20091126,0.36,0.365,0.35,0.35,132000
0529,20091126,1.20,1.20,1.18,1.18,80000
0530,20091126,1.03,1.03,1.00,1.01,890000
0531,20091126,1.38,1.38,1.34,1.35,487000
0532,20091126,0.70,0.70,0.70,0.70,10000
0533,20091126,2.04,2.05,2.02,2.03,998000
0535,20091126,0.155,0.158,0.152,0.158,9870000
0536,20091126,0.88,0.88,0.87,0.88,476000
0538,20091126,6.87,7.02,6.87,6.88,3911000
0539,20091126,1.22,1.23,1.19,1.20,10820000
0542,20091126,0.089,0.09,0.086,0.086,2000000
0543,20091126,1.75,1.76,1.69,1.70,2349000
0544,20091126,0.042,0.042,0.042,0.042,0
0546,20091126,4.66,4.72,4.52,4.64,3598000
0547,20091126,0.248,0.25,0.242,0.248,15580000
0548,20091126,3.64,3.71,3.56,3.57,11604407
0549,20091126,0.70,0.70,0.70,0.70,116000
0550,20091126,0.96,0.96,0.96,0.96,0
0551,20091126,22.20,22.30,21.75,21.80,1593477
0552,20091126,4.07,4.11,4.04,4.06,15740000
0553,20091126,2.30,2.44,2.25,2.30,8504000
0554,20091126,0.38,0.385,0.37,0.37,1984000
0555,20091126,0.71,0.71,0.69,0.69,4900000
0556,20091126,1.17,1.17,1.17,1.17,54000
0557,20091126,0.85,0.85,0.85,0.85,406000
0558,20091126,1.13,1.18,1.13,1.18,115000
0559,20091126,0.22,0.224,0.22,0.221,1840000
0560,20091126,1.30,1.32,1.28,1.31,902000
0563,20091126,4.95,4.95,4.95,4.95,0
0565,20091126,0.265,0.27,0.265,0.27,1325000
0566,20091126,1.42,1.58,1.39,1.49,281584000
0567,20091126,0.55,0.55,0.55,0.55,1386000
0568,20091126,1.14,1.15,1.11,1.13,7381000
0568,20091126,1.14,1.15,1.11,1.13,7381000
0569,20091126,5.06,5.10,5.00,5.07,533000
0570,20091126,0.76,0.76,0.73,0.74,914000
0571,20091126,1.12,1.12,1.07,1.07,786000
0572,20091126,0.29,0.29,0.29,0.29,0
0573,20091126,3.01,3.07,3.00,3.06,68000
0575,20091126,0.22,0.22,0.217,0.218,6657000
0576,20091126,7.59,7.68,7.48,7.58,8628625
0577,20091126,0.65,0.65,0.65,0.65,0
0578,20091126,0.51,0.51,0.495,0.51,4566000
0581,20091126,2.32,2.40,2.30,2.38,516000
0582,20091126,2.60,2.99,2.60,2.90,1330000
0583,20091126,1.39,1.40,1.39,1.40,34000
0585,20091126,0.146,0.146,0.142,0.143,25812586
0586,20091126,0.00,0.00,0.00,0.00,0
0587,20091126,1.49,1.49,1.39,1.43,8236000
0588,20091126,2.88,2.94,2.79,2.86,7416000
0589,20091126,21.05,22.05,21.25,21.30,804500
0590,20091126,4.79,4.87,4.75,4.83,306000
0591,20091126,4.50,4.51,4.40,4.44,2735000
0592,20091126,0.42,0.43,0.42,0.425,1424000
0593,20091126,3.85,3.85,3.85,3.85,0
0595,20091126,0.99,0.99,0.96,0.96,3104000
0597,20091126,0.265,0.265,0.245,0.249,30162500
0598,20091126,2.04,2.11,2.03,2.05,3225000
0599,20091126,0.90,0.92,0.90,0.90,88000
0600,20091126,0.24,0.242,0.235,0.242,4364000
0601,20091126,0.26,0.26,0.26,0.26,100000
0602,20091126,0.42,0.43,0.395,0.395,97500
0603,20091126,0.92,0.92,0.86,0.89,31409000
0604,20091126,3.35,3.66,3.35,3.44,90066000
0605,20091126,0.405,0.405,0.375,0.39,11950000
0606,20091126,8.86,9.45,8.85,9.28,8367485
0607,20091126,0.48,0.48,0.48,0.48,0
0608,20091126,1.88,1.88,1.88,1.88,0
0609,20091126,0.59,0.59,0.59,0.59,200000
0610,20091126,1.78,1.78,1.72,1.72,430000
0611,20091126,1.48,1.48,1.41,1.42,1858000
0612,20091126,0.125,0.125,0.117,0.118,1612000
0613,20091126,0.105,0.107,0.101,0.102,22078000
0616,20091126,0.375,0.375,0.375,0.375,0
0617,20091126,2.42,2.42,2.34,2.37,602125
0618,20091126,0.51,0.52,0.475,0.485,2986000
0619,20091126,0.114,0.114,0.106,0.108,6600000
0620,20091126,0.047,0.047,0.046,0.047,5760000
0621,20091126,2.37,2.47,2.30,2.42,4173000
0622,20091126,0.141,0.141,0.136,0.14,16857172
0623,20091126,2.25,2.25,2.13,2.19,2809000
0625,20091126,3.12,3.12,3.10,3.10,260000
0626,20091126,4.41,4.47,4.36,4.47,388000
0627,20091126,0.014,0.014,0.014,0.014,0
0628,20091126,0.28,0.28,0.28,0.28,0
0629,20091126,1.53,1.58,1.50,1.55,4216000
0630,20091126,0.75,0.77,0.67,0.75,11264000
0631,20091126,7.01,8.30,6.74,7.75,157951392
0632,20091126,0.59,0.60,0.57,0.57,452000
0633,20091126,1.63,1.65,1.61,1.63,5944000
0635,20091126,2.79,2.83,2.75,2.75,94900
0636,20091126,4.12,4.12,4.03,4.06,2096000
0637,20091126,0.92,0.92,0.90,0.92,510000
0638,20091126,1.60,1.60,1.60,1.60,0
0639,20091126,7.05,7.22,7.05,7.14,16252782
0641,20091126,2.75,2.80,2.75,2.75,292000
0643,20091126,0.415,0.415,0.415,0.415,0
0645,20091126,1.36,1.37,1.26,1.31,160000
0646,20091126,0.175,0.175,0.175,0.175,0
0647,20091126,0.18,0.18,0.174,0.177,332000
0648,20091126,0.08,0.08,0.076,0.077,69894000
0650,20091126,1.30,1.42,1.27,1.36,1640000
0651,20091126,0.275,0.275,0.26,0.265,13084200
0653,20091126,6.44,6.45,6.35,6.42,145000
0655,20091126,0.79,0.80,0.78,0.79,1002291
0656,20091126,5.75,5.78,5.63,5.64,4427586
0657,20091126,0.17,0.189,0.17,0.189,32000
0658,20091126,18.88,19.00,18.06,18.30,3252400
0659,20091126,15.40,15.40,15.16,15.20,227000
0660,20091126,0.166,0.17,0.166,0.17,1120000
0661,20091126,0.69,0.71,0.68,0.69,38182000
0662,20091126,2.80,2.80,2.78,2.80,42000
0663,20091126,0.176,0.176,0.161,0.164,43800000
0665,20091126,4.85,4.85,4.80,4.81,8387992
0666,20091126,0.195,0.195,0.195,0.195,200000
0667,20091126,1.97,1.98,1.89,1.92,2188000
0668,20091126,2.06,2.09,2.04,2.05,280000
0669,20091126,6.45,6.55,6.40,6.44,3865000
0670,20091126,2.92,2.92,2.86,2.89,9618000
0672,20091126,2.82,2.89,2.80,2.83,2105000
0673,20091126,0.51,0.52,0.485,0.495,573000
0674,20091126,0.223,0.24,0.223,0.226,1236000
0675,20091126,0.33,0.43,0.33,0.355,3452000
0676,20091126,1.37,1.37,1.37,1.37,0
0677,20091126,0.465,0.475,0.46,0.47,1662000
0678,20091126,1.66,1.81,1.66,1.81,4000
0679,20091126,0.41,0.42,0.41,0.41,266500
0680,20091126,0.111,0.111,0.107,0.108,42050000
0681,20091126,0.295,0.295,0.285,0.29,4302000
0682,20091126,6.97,7.15,6.92,7.00,21678704
0683,20091126,40.30,40.45,39.55,39.90,2518517
0684,20091126,1.72,1.75,1.70,1.74,354000
0685,20091126,1.18,1.18,1.18,1.18,2000
0686,20091126,0.67,0.68,0.67,0.67,198000
0687,20091126,1.40,1.50,1.40,1.50,142000
0688,20091126,16.60,16.98,16.56,16.64,20444144
0689,20091126,0.25,0.25,0.242,0.246,43000000
0690,20091126,0.69,0.70,0.63,0.65,84592000
0691,20091126,5.31,5.31,5.17,5.20,9874000
0692,20091126,0.56,0.56,0.51,0.52,8038000
0693,20091126,1.34,1.37,1.34,1.37,84000
0694,20091126,5.44,5.49,5.34,5.44,2733941
0696,20091126,6.85,7.05,6.84,7.00,1756000
0697,20091126,1.61,1.61,1.55,1.56,65204000
0698,20091126,0.28,0.28,0.27,0.275,5540000
0700,20091126,146.70,148.00,145.10,145.80,3054015
0701,20091126,0.195,0.199,0.195,0.198,760000
0702,20091126,0.23,0.231,0.222,0.222,6285000
0703,20091126,0.475,0.485,0.45,0.475,1038000
0704,20091126,0.55,0.55,0.53,0.54,13810000
0705,20091126,0.47,0.48,0.465,0.48,1136000
0706,20091126,0.455,0.46,0.425,0.425,7499294
0707,20091126,0.38,0.38,0.375,0.38,1234000
0708,20091126,0.33,0.33,0.305,0.31,660000
0709,20091126,2.26,2.29,2.20,2.27,1060000
0710,20091126,2.62,2.65,2.56,2.65,870000
0711,20091126,0.52,0.52,0.51,0.51,490000
0712,20091126,2.27,2.28,2.18,2.23,24642000
0713,20091126,0.23,0.45,0.23,0.355,54987696
0715,20091126,0.59,0.60,0.59,0.60,1774000
0716,20091126,1.36,1.37,1.34,1.34,13304000
0717,20091126,0.485,0.50,0.48,0.495,10686000
0718,20091126,0.405,0.42,0.39,0.41,2445000
0719,20091126,2.85,2.85,2.76,2.77,1290000
0720,20091126,0.94,0.95,0.91,0.92,5098440
0721,20091126,0.136,0.136,0.132,0.135,890000
0722,20091126,2.18,2.18,2.18,2.18,0
0723,20091126,0.103,0.123,0.102,0.115,1940103936
0724,20091126,0.67,0.69,0.66,0.67,17890000
0725,20091126,0.68,0.68,0.68,0.68,210000
0726,20091126,0.45,0.465,0.44,0.44,200000
0727,20091126,0.40,0.405,0.40,0.405,120000
0728,20091126,3.54,3.56,3.49,3.52,54320452
0729,20091126,0.10,0.105,0.099,0.105,4840000
0730,20091126,0.45,0.455,0.435,0.435,220000
0731,20091126,0.85,0.85,0.80,0.80,400000
0732,20091126,7.42,7.42,7.15,7.25,584000
0733,20091126,2.16,2.26,2.16,2.21,970000
0735,20091126,0.63,0.67,0.61,0.65,188500000
0736,20091126,0.116,0.119,0.114,0.116,12545000
0737,20091126,4.58,4.58,4.55,4.56,3120900
0738,20091126,1.62,1.63,1.60,1.62,696000
0739,20091126,2.31,2.35,2.26,2.29,2682000
0743,20091126,4.68,4.71,4.63,4.65,1562000
0745,20091126,0.157,0.157,0.155,0.155,2952000
0746,20091126,3.86,3.89,3.69,3.72,896000
0747,20091126,0.60,0.60,0.60,0.60,0
0749,20091126,0.25,0.25,0.25,0.25,0
0750,20091126,3.68,3.68,3.54,3.55,4566000
0751,20091126,6.75,6.76,6.50,6.75,16056772
0752,20091126,1.51,1.53,1.50,1.51,498001
0753,20091126,5.65,5.69,5.49,5.68,20901520
0754,20091126,12.88,13.10,12.70,12.86,4082000
0755,20091126,0.39,0.39,0.38,0.38,4775000
0756,20091126,1.75,1.75,1.63,1.68,616000
0757,20091126,2.22,2.22,2.13,2.17,6967000
0758,20091126,0.32,0.33,0.30,0.315,1040000
0759,20091126,0.19,0.19,0.19,0.19,0
0760,20091126,0.485,0.495,0.46,0.47,7515000
0761,20091126,0.19,0.19,0.185,0.185,6312000
0762,20091126,10.72,10.86,10.62,10.74,14677622
0763,20091126,46.00,46.00,44.05,44.25,3655186
0764,20091126,0.71,0.74,0.70,0.72,815320
0765,20091126,0.80,0.90,0.80,0.82,5844000
0766,20091126,0.214,0.225,0.208,0.219,33550000
0767,20091126,0.142,0.142,0.139,0.139,900000
0768,20091126,0.09,0.18,0.087,0.105,7670000
0769,20091126,1.71,1.71,1.67,1.70,8464000
0770,20091126,1.60,1.60,1.60,1.60,0
0771,20091126,1.88,1.89,1.81,1.82,1164000
0773,20091126,8.20,8.65,8.06,8.53,18083468
0789,20091126,0.94,0.94,0.91,0.92,3717000
0794,20091126,1.21,1.21,1.20,1.20,22000
0800,20091126,3.52,3.57,3.49,3.52,728000
0802,20091126,11.10,11.10,10.82,10.96,229500
0806,20091126,3.93,3.98,3.83,3.91,878000
0808,20091126,1.32,1.32,1.29,1.30,3241125
0809,20091126,1.81,1.82,1.77,1.78,3160000
0810,20091126,0.215,0.217,0.209,0.21,2950000
0811,20091126,3.35,3.35,3.21,3.23,2229000
0812,20091126,0.246,0.246,0.224,0.226,156000
0813,20091126,14.10,14.30,13.90,14.24,14724864
0814,20091126,5.59,5.60,5.33,5.55,657040
0817,20091126,2.64,2.72,2.56,2.59,51124460
0818,20091126,3.65,3.91,3.59,3.88,28063000
0819,20091126,3.95,3.96,3.77,3.83,5986000
0820,20091126,8.30,8.30,8.23,8.25,547000
0822,20091126,0.44,0.445,0.43,0.435,748000
0823,20091126,19.00,19.28,18.92,19.18,6704200
0825,20091126,7.71,7.75,7.44,7.50,2311000
0826,20091126,2.61,2.61,2.55,2.59,132000
0828,20091126,2.40,2.40,2.28,2.32,408000
0829,20091126,5.07,5.10,4.85,4.90,4098000
0832,20091126,2.15,2.18,2.11,2.13,1069000
0833,20091126,0.59,0.60,0.58,0.60,228000
0834,20091126,1.31,1.37,1.28,1.28,1212000
0835,20091126,0.355,0.37,0.355,0.36,2010000
0836,20091126,16.22,16.30,16.00,16.10,8459369
0838,20091126,1.30,1.30,1.23,1.29,284000
0840,20091126,0.95,0.98,0.95,0.96,1018000
0841,20091126,2.51,2.53,2.45,2.46,1002000
0845,20091126,3.78,3.78,3.57,3.60,21633800
0846,20091126,2.12,2.14,2.07,2.09,5407000
0848,20091126,2.59,2.68,2.56,2.62,3517000
0850,20091126,0.39,0.405,0.375,0.40,43344000
0851,20091126,1.74,1.74,1.70,1.70,320000
0852,20091126,2.16,2.16,2.02,2.06,4068000
0855,20091126,2.65,2.66,2.60,2.64,4012000
0856,20091126,1.95,1.97,1.85,1.89,7050000
0857,20091126,10.06,10.14,9.80,9.87,90445488
0858,20091126,1.97,1.97,1.97,1.97,0
0859,20091126,0.40,0.40,0.40,0.40,0
0860,20091126,0.87,0.89,0.86,0.88,5030000
0861,20091126,9.12,9.25,8.85,9.20,1921900
0862,20091126,7.25,7.30,7.00,7.10,584000
0866,20091126,2.02,2.18,1.99,2.17,17804000
0868,20091126,5.96,6.00,5.86,5.92,9126000
0869,20091126,0.96,0.97,0.91,0.93,1863700
0870,20091126,0.65,0.65,0.65,0.65,0
0874,20091126,5.30,5.40,5.14,5.24,2750000
0875,20091126,0.043,0.043,0.043,0.043,0
0876,20091126,0.60,0.60,0.60,0.60,82000
0878,20091126,5.05,5.05,4.98,4.98,174000
0880,20091126,4.15,4.15,4.04,4.06,16187000
0882,20091126,5.28,5.38,5.28,5.32,7596662
0883,20091126,12.58,12.60,12.28,12.44,41687508
0885,20091126,0.118,0.118,0.11,0.113,75357504
0886,20091126,2.71,2.77,2.71,2.75,4367000
0887,20091126,0.45,0.45,0.425,0.43,7760000
0888,20091126,0.75,0.75,0.74,0.74,218000
0889,20091126,1.08,1.08,1.08,1.08,50000
0891,20091126,2.45,2.49,2.39,2.45,8126000
0893,20091126,5.15,5.15,4.92,4.99,9457000
0894,20091126,2.40,2.43,2.37,2.39,566000
0896,20091126,0.90,1.00,0.90,0.99,934412
0897,20091126,0.103,0.104,0.101,0.102,147611168
0898,20091126,0.315,0.45,0.315,0.38,11331200
0899,20091126,0.30,0.30,0.285,0.285,12790000
0900,20091126,6.37,6.37,6.37,6.37,0
0901,20091126,0.074,0.074,0.072,0.073,3930000
0902,20091126,4.98,5.01,4.90,4.95,21313476
0903,20091126,4.84,4.87,4.40,4.52,26718292
0904,20091126,7.85,7.85,7.68,7.77,1869000
0905,20091126,0.105,0.108,0.105,0.108,240000
0906,20091126,7.15,7.15,6.71,6.90,11474000
0907,20091126,0.76,0.76,0.76,0.76,0
0908,20091126,0.85,0.88,0.84,0.88,1768000
0909,20091126,0.76,0.77,0.74,0.75,8090000
0910,20091126,0.33,0.33,0.32,0.325,57008000
0912,20091126,0.88,0.94,0.88,0.94,1250000
0913,20091126,0.40,0.40,0.40,0.40,0
0914,20091126,49.85,49.85,48.10,48.15,5815236
0915,20091126,0.50,0.50,0.48,0.495,148000
0917,20091126,3.02,3.06,2.98,3.00,9768434
0918,20091126,0.30,0.36,0.29,0.305,51754000
0919,20091126,0.96,0.96,0.93,0.95,616000
0921,20091126,3.44,3.47,3.19,3.32,5032000
0922,20091126,0.495,0.50,0.495,0.50,6960000
0925,20091126,0.79,0.81,0.78,0.80,5268000
0927,20091126,1.69,1.69,1.54,1.59,746037
0928,20091126,0.40,0.40,0.40,0.40,0
0929,20091126,0.485,0.485,0.475,0.48,1250000
0931,20091126,0.435,0.435,0.41,0.41,10855000
0933,20091126,9.30,9.44,9.01,9.08,1999400
0934,20091126,2.43,2.47,2.43,2.45,110000
0938,20091126,0.49,0.49,0.48,0.485,950000
0939,20091126,7.10,7.10,6.81,6.89,512357632
0941,20091126,75.25,75.50,73.95,74.35,15352221
0943,20091126,0.164,0.176,0.158,0.171,199564000
0945,20091126,138.60,138.90,137.20,137.90,488583
0952,20091126,0.405,0.405,0.385,0.39,547470
0959,20091126,0.227,0.227,0.218,0.22,5627500
0960,20091126,8.15,8.17,7.83,7.92,43846200
0963,20091126,2.25,2.25,2.25,2.25,10000
0966,20091126,28.80,30.20,28.80,30.15,11485700
0968,20091126,4.32,4.32,4.25,4.27,303000
0969,20091126,0.80,0.80,0.78,0.80,1280000
0970,20091126,0.62,0.62,0.60,0.61,2444000
0978,20091126,0.15,0.15,0.141,0.149,4190000
0979,20091126,0.67,0.67,0.67,0.67,138000
0980,20091126,18.88,18.88,18.20,18.38,770120
0981,20091126,0.475,0.50,0.465,0.485,200327008
0982,20091126,7.70,7.90,7.70,7.70,64000
0983,20091126,12.98,13.20,12.78,12.94,882000
0984,20091126,13.30,13.30,13.30,13.30,0
0985,20091126,0.25,0.25,0.245,0.249,5051119
0986,20091126,0.83,0.85,0.82,0.82,694000
0987,20091126,0.94,0.94,0.88,0.88,1330000
0988,20091126,1.20,1.23,1.15,1.15,9342328
0989,20091126,0.174,0.178,0.174,0.178,546000
0990,20091126,3.40,3.40,3.25,3.27,1170554
0991,20091126,3.62,3.63,3.52,3.55,42952280
0992,20091126,4.36,4.36,4.24,4.34,47552420
0993,20091126,0.385,0.385,0.385,0.385,0
0995,20091126,5.05,5.29,5.05,5.19,2927000
0996,20091126,2.45,2.45,2.28,2.37,1175000
0997,20091126,1.35,1.35,1.35,1.35,30000
0998,20091126,6.50,6.62,6.35,6.42,75207168
0999,20091126,0.95,1.01,0.92,1.00,14626000
1000,20091126,4.60,4.60,4.60,4.60,2000
1001,20091126,0.95,1.08,0.94,1.06,9442000
1003,20091126,0.186,0.194,0.18,0.188,40464472
1004,20091126,1.70,1.88,1.70,1.78,221040
1005,20091126,1.18,1.28,1.18,1.22,314000
1008,20091126,4.90,4.90,4.90,4.90,38000
1010,20091126,0.41,0.41,0.41,0.41,0
1013,20091126,0.093,0.093,0.087,0.09,610000
1028,20091126,0.00,0.00,0.00,0.00,0
1031,20091126,0.35,0.355,0.335,0.355,11012000
1033,20091126,2.28,2.33,2.22,2.24,10664000
1036,20091126,9.10,9.10,9.10,9.10,5000
1037,20091126,0.58,0.59,0.58,0.59,400000
1038,20091126,28.75,28.75,28.50,28.60,669000
1041,20091126,0.04,0.042,0.039,0.04,243888000
1043,20091126,13.16,13.16,12.20,12.48,1112000
1044,20091126,56.80,56.85,55.80,56.25,2069283
1045,20091126,2.92,3.05,2.84,3.00,2827500
1046,20091126,0.099,0.099,0.093,0.096,5990000
1047,20091126,0.60,0.60,0.54,0.54,252000
1049,20091126,1.68,1.72,1.68,1.72,200000
1050,20091126,0.61,0.61,0.58,0.58,162000
1051,20091126,0.53,0.53,0.51,0.51,234647008
1052,20091126,3.16,3.16,3.07,3.13,4117746
1053,20091126,3.11,3.12,3.04,3.04,1760000
1055,20091126,2.65,2.67,2.60,2.66,11390000
1058,20091126,0.34,0.34,0.325,0.325,100000
1059,20091126,0.209,0.209,0.204,0.206,1592773
1060,20091126,0.41,0.41,0.395,0.40,3886159
1062,20091126,0.235,0.27,0.235,0.25,320000
1063,20091126,0.22,0.223,0.218,0.223,2154000
1064,20091126,0.75,0.75,0.75,0.75,0
1065,20091126,2.54,2.54,2.39,2.43,5740000
1068,20091126,18.34,18.88,17.84,18.36,5711597
1070,20091126,7.42,7.58,7.21,7.39,6724868
1071,20091126,2.25,2.25,2.18,2.19,10976000
1072,20091126,39.00,40.25,39.00,39.60,531718
1073,20091126,0.71,0.74,0.71,0.77,224350
1076,20091126,0.295,0.295,0.295,0.295,0
1083,20091126,3.18,3.22,3.08,3.10,1847000
1088,20091126,38.90,39.25,38.20,38.60,11710890
1093,20091126,4.60,4.62,4.50,4.51,6324476
1094,20091126,0.70,0.70,0.67,0.68,14472000
1097,20091126,1.12,1.12,1.08,1.10,507000
1098,20091126,6.30,6.30,6.23,6.25,713000
1099,20091126,26.80,26.80,26.05,26.15,5697400
1100,20091126,0.95,0.95,0.95,0.95,6000
1104,20091126,0.56,0.56,0.55,0.55,2520000
1105,20091126,0.61,0.63,0.58,0.60,7992000
1108,20091126,1.80,1.80,1.73,1.76,560000
1109,20091126,17.90,18.00,17.50,17.76,7650226
1111,20091126,14.90,15.12,14.96,15.10,145000
1114,20091126,2.22,2.22,2.05,2.11,37583000
1116,20091126,0.70,0.78,0.70,0.72,14728000
1118,20091126,0.40,0.44,0.38,0.41,2276000
1120,20091126,3.20,3.22,3.20,3.22,178000
1122,20091126,2.11,2.13,2.08,2.09,3801137
1123,20091126,0.50,0.50,0.50,0.50,0
1124,20091126,0.65,0.67,0.63,0.65,18646000
1125,20091126,0.26,0.265,0.255,0.265,15237000
1126,20091126,0.52,0.54,0.52,0.53,200000
1128,20091126,9.85,9.95,9.47,9.72,14699600
1129,20091126,0.265,0.27,0.255,0.265,30736000
1130,20091126,0.126,0.127,0.122,0.126,6400000
1131,20091126,0.90,0.90,0.90,0.90,0
1132,20091126,0.92,0.95,0.89,0.94,891000
1133,20091126,7.49,7.49,7.21,7.27,3285000
1135,20091126,11.86,11.86,11.86,11.80,2500
1136,20091126,3.51,3.54,3.45,3.50,717818
1137,20091126,3.75,3.75,3.42,3.55,3624000
1138,20091126,12.00,12.00,11.58,11.70,5970267
1139,20091126,0.149,0.149,0.149,0.149,0
1140,20091126,1.30,1.32,1.23,1.30,132000
1141,20091126,0.54,0.54,0.51,0.52,27352000
1142,20091126,0.053,0.056,0.05,0.051,404380000
1149,20091126,0.58,0.61,0.58,0.61,124000
1155,20091126,2.22,2.26,2.19,2.20,3812000
1159,20091126,0.20,0.20,0.20,0.20,368000
1160,20091126,0.40,0.40,0.40,0.40,0
1161,20091126,2.15,2.15,2.11,2.12,162000
1163,20091126,0.80,0.81,0.77,0.79,40812000
1164,20091126,0.194,0.195,0.188,0.19,5170000
1166,20091126,0.14,0.14,0.14,0.14,0
1168,20091126,1.45,1.48,1.44,1.48,29652000
1169,20091126,3.94,3.94,3.76,3.84,14596901
1170,20091126,0.90,0.90,0.88,0.88,1008000
1171,20091126,15.80,15.98,15.36,15.58,11535284
1172,20091126,0.23,0.23,0.221,0.225,3360000
1173,20091126,0.15,0.15,0.15,0.15,500000
1174,20091126,1.82,1.82,1.75,1.81,17969188
1175,20091126,7.60,7.60,7.60,7.60,0
1176,20091126,2.79,2.94,2.78,2.84,29051600
1177,20091126,3.49,3.49,3.37,3.37,4668000
1179,20091126,0.00,0.00,0.00,0.00,0
1180,20091126,0.23,0.233,0.227,0.233,2104000
1182,20091126,0.118,0.118,0.118,0.118,0
1184,20091126,1.17,1.17,1.17,1.17,40000
1185,20091126,1.20,1.33,1.19,1.31,90049824
1186,20091126,10.90,10.90,10.56,10.68,8156500
1187,20091126,1.81,1.81,1.81,1.81,0
1188,20091126,0.305,0.315,0.295,0.30,36316000
1189,20091126,0.041,0.043,0.041,0.043,115689000
1191,20091126,0.178,0.181,0.172,0.176,19118000
1192,20091126,0.237,0.237,0.229,0.232,6460000
1193,20091126,8.40,8.70,8.03,8.26,9593000
1194,20091126,0.69,0.70,0.68,0.70,3308000
1195,20091126,0.44,0.455,0.41,0.42,42242000
1196,20091126,0.36,0.395,0.36,0.38,818000
1198,20091126,1.19,1.19,1.19,1.19,0
1199,20091126,10.98,11.00,10.80,10.88,1984359
1200,20091126,6.08,6.19,6.06,6.15,3728000
1201,20091126,2.90,2.90,2.79,2.80,216000
1202,20091126,1.80,1.80,1.69,1.73,684000
1203,20091126,1.39,1.39,1.34,1.36,1195000
1205,20091126,2.35,2.39,2.31,2.35,17250000
1207,20091126,0.91,0.92,0.88,0.89,16734000
1208,20091126,2.33,2.35,2.30,2.33,5504000
1211,20091126,67.35,68.50,65.50,66.15,5902500
1212,20091126,13.44,13.90,13.44,13.76,3602400
1213,20091126,0.465,0.465,0.465,0.465,0
1215,20091126,0.385,0.395,0.38,0.38,57865000
1217,20091126,0.075,0.10,0.075,0.085,317640000
1218,20091126,0.207,0.207,0.207,0.207,0
1220,20091126,1.01,1.01,1.01,1.01,0
1221,20091126,2.28,2.36,2.28,2.36,10000
1222,20091126,0.212,0.221,0.209,0.212,93075440
1223,20091126,0.43,0.43,0.42,0.43,632000
1224,20091126,3.84,3.88,3.75,3.77,19622000
1225,20091126,1.20,1.34,1.18,1.30,13568000
1226,20091126,0.43,0.485,0.41,0.475,608000
1227,20091126,0.088,0.094,0.084,0.086,40064000
1228,20091126,0.275,0.28,0.26,0.265,11491000
1229,20091126,1.59,1.60,1.59,1.60,186000
1234,20091126,3.88,3.91,3.82,3.88,2791000
1238,20091126,2.60,2.64,2.60,2.60,3585000
1313,20091126,3.85,3.85,3.76,3.76,12058000
1318,20091126,1.53,1.58,1.50,1.53,3998000
1333,20091126,7.34,7.60,7.30,7.53,18971400
1338,20091126,3.55,3.81,3.55,3.76,20925000
1361,20091126,4.28,4.30,4.06,4.17,16118000
1368,20091126,4.06,4.11,4.00,4.06,2931500
1382,20091126,3.90,4.08,3.82,4.00,2436000
1383,20091126,1.12,1.12,1.05,1.07,404000
1386,20091126,1.02,1.03,0.96,1.00,483000
1387,20091126,1.63,1.63,1.59,1.61,25406000
1388,20091126,3.73,3.73,3.63,3.72,112000
1389,20091126,2.45,2.45,2.45,2.45,0
1393,20091126,8.98,8.98,8.78,8.83,9490794
1398,20091126,6.76,6.81,6.56,6.61,428838080
1399,20091126,0.91,0.91,0.89,0.90,1216000
1618,20091126,5.18,5.30,5.17,5.18,45798000
1628,20091126,2.40,2.40,2.26,2.35,2847000
1668,20091126,1.38,1.39,1.36,1.37,8950000
1688,20091126,18.56,18.60,18.20,18.22,4431500
1717,20091126,6.28,6.30,6.20,6.22,2705000
1766,20091126,5.05,5.19,5.04,5.15,16265000
1777,20091126,2.24,2.25,2.11,2.15,210971696
1800,20091126,8.10,8.14,7.86,7.96,42587156
1808,20091126,0.34,0.34,0.325,0.335,748000
1812,20091126,5.90,5.95,5.78,5.82,1236107
1813,20091126,6.02,6.02,5.89,5.92,5693700
1818,20091126,15.50,15.76,14.90,15.30,13838490
1828,20091126,3.63,3.64,3.52,3.56,927000
1832,20091126,5.35,5.36,5.35,5.36,41400
1833,20091126,5.81,6.45,5.81,6.35,8915000
1836,20091126,14.64,14.70,14.50,14.54,48000
1838,20091126,2.43,2.43,2.40,2.40,464000
1862,20091126,56.30,56.80,56.30,56.75,271250
1868,20091126,5.57,5.57,5.29,5.37,3392500
1880,20091126,9.04,9.19,9.04,9.15,9846688
1881,20091126,1.54,1.54,1.52,1.53,1540000
1882,20091126,3.60,3.65,3.53,3.55,1935000
1883,20091126,2.85,2.91,2.80,2.89,5640954
1886,20091126,5.03,5.03,4.91,4.92,4302000
1888,20091126,4.76,4.89,4.74,4.88,2547000
1889,20091126,0.82,0.82,0.78,0.80,3902500
1893,20091126,6.00,6.05,5.92,6.00,8834817
1898,20091126,13.88,13.88,13.40,13.58,24153156
1899,20091126,3.57,3.57,3.47,3.49,3141000
1919,20091126,10.42,10.46,10.18,10.26,31410308
1968,20091126,3.92,3.94,3.84,3.89,3483000
1988,20091126,9.05,9.07,8.78,8.80,776221504
1991,20091126,0.84,0.87,0.84,0.86,190000
1997,20091126,2.81,2.82,2.79,2.79,212000
2000,20091126,1.13,1.22,1.11,1.14,22924000
2002,20091126,2.20,2.24,2.17,2.19,245000
2005,20091126,1.44,1.44,1.32,1.36,12415000
2006,20091126,2.40,2.54,2.40,2.49,14264000
2007,20091126,2.99,3.00,2.95,2.96,5302283
2009,20091126,7.86,7.99,7.86,7.93,10198500
2018,20091126,10.70,10.94,10.20,10.22,3420000
2020,20091126,11.18,11.48,11.04,11.44,7979000
2028,20091126,0.58,0.59,0.58,0.59,36000
2038,20091126,6.80,6.85,6.72,6.81,10992012
2088,20091126,2.02,2.02,1.91,1.93,5477995
2168,20091126,8.08,8.14,7.95,7.99,2206000
2288,20091126,2.45,2.51,2.40,2.50,1223000
2300,20091126,3.30,3.30,3.16,3.17,4286556
2302,20091126,8.16,8.38,8.15,8.35,215000
2307,20091126,2.40,2.40,2.30,2.35,694000
2309,20091126,0.37,0.375,0.365,0.37,6698000
2310,20091126,0.435,0.46,0.43,0.45,1504000
2312,20091126,0.17,0.177,0.155,0.167,16354000
2313,20091126,8.35,8.50,8.25,8.35,2289000
2314,20091126,20.30,20.60,19.70,19.96,1301860
2317,20091126,0.87,0.87,0.82,0.83,3992000
2319,20091126,24.00,24.25,23.30,23.60,6279283
2320,20091126,1.19,1.22,1.19,1.22,30000
2322,20091126,0.15,0.155,0.15,0.153,520000
2323,20091126,0.26,0.26,0.26,0.26,150000
2324,20091126,0.29,0.29,0.29,0.29,2440000
2326,20091126,0.08,0.08,0.08,0.08,0
2327,20091126,0.345,0.345,0.325,0.335,5322000
2328,20091126,6.40,6.60,6.35,6.51,128906128
2330,20091126,0.96,0.99,0.96,0.98,116000
2332,20091126,1.59,1.61,1.59,1.61,4464000
2333,20091126,9.50,9.50,8.97,9.06,921500
2336,20091126,0.07,0.07,0.07,0.07,0
2337,20091126,2.49,2.54,2.38,2.39,8704000
2338,20091126,63.50,64.75,63.00,64.55,1331496
2339,20091126,0.73,0.73,0.73,0.73,0
2340,20091126,0.87,0.87,0.86,0.86,156920
2341,20091126,1.80,1.83,1.80,1.81,152000
2342,20091126,8.87,8.90,8.56,8.87,6776147
2343,20091126,6.20,6.22,6.08,6.12,9883780
2345,20091126,1.53,1.53,1.49,1.49,1308000
2348,20091126,1.26,1.26,1.20,1.23,1280000
2349,20091126,0.162,0.165,0.156,0.158,79922320
2355,20091126,5.88,5.93,5.88,5.93,370000
2356,20091126,12.58,12.58,12.22,12.32,443600
2357,20091126,3.38,3.40,3.28,3.30,10138000
2358,20091126,0.94,0.94,0.94,0.94,0
2362,20091126,0.37,0.375,0.35,0.36,1009000
2366,20091126,1.91,1.92,1.72,1.75,6241685
2368,20091126,3.33,3.33,3.24,3.29,2986000
2369,20091126,1.35,1.35,1.29,1.30,7246000
2371,20091126,2.25,2.25,2.16,2.17,3320000
2379,20091126,0.87,0.89,0.87,0.88,45000
2380,20091126,2.20,2.20,2.15,2.15,5110000
2382,20091126,0.99,1.03,0.98,0.99,4715000
2383,20091126,0.67,0.68,0.66,0.66,1020000
2387,20091126,12.84,12.84,12.70,12.70,320000
2388,20091126,18.74,18.80,18.40,18.46,10885541
2389,20091126,0.243,0.26,0.24,0.245,1872000
2398,20091126,2.15,2.30,2.15,2.26,182000
2600,20091126,8.84,8.99,8.70,8.86,31444848
2618,20091126,2.48,2.62,2.40,2.53,2938480
2626,20091126,3.15,3.15,3.04,3.10,8772300
2628,20091126,40.80,40.90,39.50,39.95,61562148
2633,20091126,1.50,1.50,1.50,1.50,0
2662,20091126,0.425,0.44,0.405,0.44,892000
2668,20091126,0.30,0.30,0.30,0.30,0
2678,20091126,0.87,0.87,0.85,0.87,1364000
2688,20091126,19.50,19.58,18.80,18.98,5590000
2689,20091126,14.00,14.20,13.70,13.98,12871882
2698,20091126,5.29,5.40,5.25,5.35,667000
2700,20091126,0.099,0.099,0.099,0.099,0
2722,20091126,1.78,1.79,1.71,1.73,28000000
2727,20091126,3.82,3.82,3.70,3.71,17748136
2728,20091126,0.81,0.81,0.81,0.80,100000
2777,20091126,14.04,14.04,13.60,13.72,18170084
2778,20091126,3.22,3.24,3.18,3.19,5407000
2788,20091126,1.63,1.64,1.60,1.61,510000
2800,20091126,22.80,22.80,22.25,22.35,9571244
2801,20091126,22.30,22.30,21.85,21.90,278800
2823,20091126,15.38,15.38,14.72,14.74,162316464
2825,20091126,18.22,18.22,18.22,18.22,0
2827,20091126,37.65,37.75,35.60,35.75,3428964
2833,20091126,228.80,228.80,223.80,224.60,10500
2836,20091126,16.50,16.50,16.16,16.26,1017600
2848,20091126,345.60,345.60,345.60,345.60,0
2866,20091126,2.93,2.96,2.88,2.91,49958200
2868,20091126,3.90,4.27,3.90,4.26,6318171
2877,20091126,11.82,11.96,11.60,11.88,819575
2878,20091126,0.89,0.91,0.86,0.87,22052000
2880,20091126,2.94,2.95,2.89,2.91,1628909
2882,20091126,1.49,1.49,1.41,1.42,8288000
2883,20091126,9.05,9.14,8.85,8.95,5777383
2888,20091126,210.40,210.40,201.60,203.00,1887964
2889,20091126,1.56,1.56,1.50,1.51,4832000
2898,20091126,0.87,0.89,0.86,0.89,880000
2899,20091126,9.20,9.33,8.86,9.00,33573832
3007,20091126,245.40,245.40,245.40,245.40,0
3015,20091126,871.50,871.50,865.00,863.00,1500
3020,20091126,200.40,200.40,200.40,200.40,0
3024,20091126,24.50,24.55,23.55,23.55,846900
3036,20091126,122.00,122.00,122.00,122.00,0
3087,20091126,370.00,370.00,353.60,354.80,15350
3300,20091126,1.71,1.96,1.71,1.85,2858000
3303,20091126,1.07,1.07,1.06,1.07,112000
3308,20091126,15.72,16.38,15.50,16.10,2422614
3311,20091126,3.58,3.65,3.38,3.42,7129824
3313,20091126,2.91,2.93,2.88,2.90,2285000
3318,20091126,1.49,1.54,1.43,1.47,1710000
3322,20091126,0.99,0.99,0.97,0.97,624000
3323,20091126,16.02,16.22,15.92,15.98,12371000
3328,20091126,9.39,9.39,9.08,9.18,62850604
3330,20091126,3.20,3.23,3.11,3.12,4960000
3331,20091126,5.20,5.40,5.20,5.39,8524000
3333,20091126,4.15,4.19,4.03,4.10,35283900
3335,20091126,0.74,0.75,0.68,0.73,3068000
3336,20091126,5.88,5.99,5.79,5.81,1808000
3337,20091126,0.85,0.85,0.82,0.84,2536000
3339,20091126,5.15,5.15,4.84,5.00,9356000
3344,20091126,1.50,1.50,1.50,1.50,0
3355,20091126,0.30,0.30,0.29,0.29,2240000
3366,20091126,3.95,3.95,3.80,3.80,932000
3368,20091126,12.82,12.94,12.74,12.84,1116692
3377,20091126,7.98,7.98,7.80,7.90,9573852
3378,20091126,1.52,1.52,1.49,1.51,7598000
3382,20091126,2.99,3.04,2.94,3.03,2418000
3383,20091126,11.00,11.04,10.60,10.90,10884499
3389,20091126,2.97,2.99,2.94,2.95,1950000
3393,20091126,6.72,6.76,6.68,6.71,2446000
3398,20091126,1.20,1.20,1.17,1.20,710000
3399,20091126,1.95,1.98,1.92,1.95,1326000
3800,20091126,2.48,2.69,2.44,2.59,202838000
3808,20091126,9.43,9.47,9.20,9.28,2776000
3813,20091126,1.20,1.20,1.19,1.19,4532000
3818,20091126,5.60,5.66,5.53,5.65,21947046
3823,20091126,0.42,0.51,0.42,0.50,27002000
3828,20091126,1.26,1.31,1.26,1.31,32000
3833,20091126,4.70,4.72,4.47,4.54,2242000
3838,20091126,0.96,0.98,0.95,0.97,14235000
3868,20091126,3.24,3.27,3.18,3.23,1115000
3883,20091126,1.44,1.46,1.41,1.44,4563000
3888,20091126,7.15,7.19,7.01,7.04,5793000
3889,20091126,1.69,1.69,1.62,1.63,1676000
3898,20091126,15.06,15.26,14.98,15.08,829000
3899,20091126,3.96,3.97,3.80,3.80,1242000
3900,20091126,12.30,12.30,11.82,11.98,3568500
3918,20091126,0.89,0.89,0.88,0.89,450000
3928,20091126,15.60,16.50,15.44,15.60,2721000
3933,20091126,4.03,4.03,3.86,3.89,642000
3938,20091126,0.69,0.69,0.64,0.66,10064000
3968,20091126,21.10,21.35,20.95,21.05,28952948
3983,20091126,4.20,4.20,4.08,4.11,6596610
3988,20091126,4.49,4.49,4.31,4.35,718653952
3989,20091126,2.52,2.60,2.49,2.51,17180000
3993,20091126,6.55,6.59,6.37,6.42,6516000
3998,20091126,1.64,1.71,1.61,1.64,23676000
3999,20091126,1.50,1.50,1.46,1.47,2015000
8002,20091126,0.66,0.66,0.66,0.66,0
8003,20091126,0.215,0.228,0.21,0.211,1890000
8005,20091126,0.475,0.495,0.47,0.47,1392000
8006,20091126,4.23,4.24,4.19,4.24,138050
8007,20091126,0.50,0.50,0.50,0.50,6194
8008,20091126,0.88,0.88,0.87,0.88,475000
8009,20091126,0.235,0.235,0.22,0.25,325000
8010,20091126,0.015,0.015,0.015,0.015,0
8011,20091126,0.088,0.088,0.084,0.087,4320000
8013,20091126,0.163,0.163,0.163,0.163,56000
8015,20091126,0.70,0.70,0.70,0.72,20000
8016,20091126,1.33,1.33,1.33,1.33,0
8017,20091126,0.212,0.213,0.208,0.211,8230000
8019,20091126,0.202,0.241,0.20,0.238,17305000
8021,20091126,0.25,0.25,0.242,0.244,1550000
8022,20091126,0.48,0.48,0.465,0.465,2640000
8025,20091126,0.74,0.76,0.72,0.75,758000
8026,20091126,0.66,0.70,0.66,0.70,987000
8028,20091126,0.099,0.104,0.099,0.103,1890000
8029,20091126,0.89,0.90,0.87,0.88,1685000
8032,20091126,0.15,0.152,0.144,0.149,2142450
8033,20091126,0.199,0.218,0.199,0.218,2810000
8035,20091126,0.63,0.64,0.61,0.63,61120000
8037,20091126,0.285,0.29,0.255,0.285,2970000
8041,20091126,0.32,0.325,0.305,0.315,1620000
8042,20091126,0.00,0.00,0.00,0.00,0
8043,20091126,0.415,0.425,0.38,0.405,2032000
8045,20091126,0.315,0.32,0.30,0.31,1122000
8046,20091126,0.67,0.67,0.64,0.66,6032000
8047,20091126,0.16,0.163,0.154,0.156,520000
8048,20091126,0.12,0.129,0.12,0.129,142000
8049,20091126,0.37,0.37,0.34,0.34,680000
8050,20091126,0.255,0.255,0.255,0.245,2000
8051,20091126,3.92,4.20,3.92,4.20,17000
8052,20091126,2.03,2.03,2.03,2.03,38000
8053,20091126,0.30,0.30,0.28,0.28,1670000
8055,20091126,0.077,0.08,0.072,0.078,56256000
8058,20091126,6.70,6.75,6.50,6.60,1383300
8060,20091126,0.138,0.138,0.138,0.138,0
8061,20091126,0.105,0.105,0.105,0.105,2000
8063,20091126,0.88,0.88,0.84,0.85,505000
8065,20091126,0.48,0.48,0.48,0.48,0
8067,20091126,0.00,0.00,0.00,0.00,0
8068,20091126,0.11,0.11,0.109,0.109,708000
8069,20091126,15.20,15.50,15.00,15.34,326000
8070,20091126,0.73,0.78,0.73,0.77,14762000
8071,20091126,0.12,0.123,0.119,0.121,9795000
8075,20091126,0.205,0.21,0.203,0.203,1168000
8076,20091126,0.191,0.196,0.19,0.196,100000
8078,20091126,0.62,0.62,0.62,0.62,0
8079,20091126,0.17,0.175,0.167,0.168,13258600
8080,20091126,0.81,0.85,0.76,0.76,110000
8081,20091126,1.52,1.70,1.50,1.68,490000
8082,20091126,0.13,0.13,0.13,0.13,0
8083,20091126,0.094,0.095,0.09,0.09,4572000
8086,20091126,0.154,0.154,0.154,0.154,0
8088,20091126,0.19,0.19,0.181,0.19,480500
8089,20091126,0.91,0.92,0.90,0.92,1072000
8090,20091126,0.00,0.00,0.00,0.00,0
8091,20091126,0.165,0.169,0.161,0.169,700000
8092,20091126,0.13,0.138,0.125,0.133,1124000
8095,20091126,0.45,0.45,0.445,0.45,278000
8096,20091126,0.46,0.48,0.46,0.48,260000
8100,20091126,0.12,0.12,0.119,0.12,300009
8101,20091126,0.00,0.00,0.00,0.00,0
8102,20091126,1.53,1.63,1.53,1.60,4132000
8103,20091126,0.75,0.75,0.75,0.75,20000
8106,20091126,0.275,0.275,0.26,0.26,270000
8108,20091126,0.145,0.149,0.14,0.146,2812000
8109,20091126,0.116,0.116,0.116,0.116,0
8110,20091126,0.108,0.108,0.108,0.108,0
8111,20091126,0.90,0.91,0.85,0.85,7070000
8112,20091126,0.76,0.76,0.76,0.76,0
8115,20091126,0.19,0.19,0.19,0.19,0
8116,20091126,0.275,0.28,0.27,0.275,13075000
8117,20091126,0.211,0.211,0.205,0.205,3021000
8118,20091126,1.33,1.37,1.33,1.36,54000
8119,20091126,0.137,0.137,0.137,0.136,40000
8120,20091126,0.048,0.048,0.048,0.048,0
8123,20091126,0.231,0.231,0.22,0.224,2424000
8126,20091126,0.25,0.25,0.25,0.25,0
8128,20091126,0.086,0.087,0.084,0.086,15986284
8129,20091126,0.104,0.105,0.102,0.105,32480000
8130,20091126,0.44,0.44,0.355,0.37,15225579
8131,20091126,0.265,0.315,0.265,0.28,358000
8136,20091126,0.50,0.50,0.485,0.495,8264000
8137,20091126,1.85,1.85,1.74,1.79,24096000
8139,20091126,0.113,0.113,0.113,0.113,0
8141,20091126,0.00,0.00,0.00,0.00,0
8143,20091126,0.078,0.08,0.074,0.077,26760000
8148,20091126,0.31,0.31,0.31,0.31,0
8149,20091126,1.40,1.40,1.40,1.40,0
8150,20091126,0.041,0.041,0.041,0.041,0
8151,20091126,0.26,0.26,0.26,0.26,2012000
8153,20091126,0.48,0.49,0.45,0.485,15604000
8155,20091126,0.315,0.33,0.31,0.315,6993202
8158,20091126,0.50,0.52,0.495,0.50,24580000
8167,20091126,0.087,0.089,0.086,0.088,3920000
8169,20091126,0.15,0.15,0.15,0.159,200000
8171,20091126,0.117,0.117,0.117,0.117,0
8172,20091126,0.094,0.10,0.089,0.089,19140000
8173,20091126,0.096,0.099,0.095,0.096,40500000
8175,20091126,0.18,0.185,0.18,0.185,420000
8176,20091126,0.92,0.92,0.87,0.90,2040000
8178,20091126,0.101,0.101,0.101,0.101,0
8180,20091126,1.56,1.56,1.56,1.56,0
8182,20091126,0.69,0.69,0.67,0.68,1350000
8186,20091126,0.141,0.144,0.139,0.14,1690000
8188,20091126,0.345,0.345,0.345,0.345,0
8189,20091126,0.50,0.50,0.49,0.49,320000
8190,20091126,0.109,0.109,0.105,0.105,1420000
8192,20091126,0.175,0.175,0.175,0.175,0
8196,20091126,0.74,0.75,0.71,0.71,430000
8197,20091126,0.219,0.219,0.197,0.20,1880000
8198,20091126,0.36,0.39,0.35,0.35,1040000
8199,20091126,27.00,27.00,26.65,26.70,156000
8200,20091126,0.023,0.024,0.023,0.023,25770000
8201,20091126,0.00,0.00,0.00,0.00,0
8202,20091126,0.25,0.25,0.243,0.243,120000
8203,20091126,1.11,1.12,1.09,1.11,7470000
8205,20091126,0.33,0.33,0.33,0.33,0
8206,20091126,0.82,0.85,0.73,0.80,576000
8208,20091126,1.48,1.48,1.46,1.48,36000
8210,20091126,0.35,0.35,0.35,0.35,0
8211,20091126,0.077,0.077,0.077,0.077,0
8212,20091126,0.39,0.39,0.39,0.39,0
8213,20091126,0.18,0.184,0.171,0.179,1230000
8216,20091126,0.51,0.51,0.51,0.51,0
8217,20091126,5.56,5.57,5.55,5.55,111000
8220,20091126,0.108,0.11,0.106,0.11,5180000
8221,20091126,1.81,1.81,1.74,1.79,1205000
8222,20091126,0.00,0.00,0.00,0.00,0
8225,20091126,0.65,0.79,0.65,0.79,55000
8226,20091126,0.31,0.31,0.31,0.31,4000
8227,20091126,0.37,0.37,0.35,0.36,172000
8233,20091126,0.158,0.162,0.15,0.158,4134732
8247,20091126,2.75,2.75,2.75,2.75,10000
8250,20091126,0.15,0.15,0.146,0.147,3528000
8251,20091126,0.56,0.68,0.56,0.60,2200000
8253,20091126,0.176,0.187,0.165,0.168,59507336
8258,20091126,0.18,0.25,0.18,0.215,5940000
8259,20091126,0.38,0.38,0.37,0.37,3910000
8262,20091126,3.70,3.70,3.70,3.70,0
8266,20091126,0.16,0.165,0.16,0.16,352000
8270,20091126,0.177,0.178,0.175,0.176,1040000
8271,20091126,0.26,0.26,0.255,0.26,220000
8272,20091126,0.59,0.61,0.59,0.60,7940000
8273,20091126,1.42,1.23,1.16,1.22,480000
8277,20091126,12.80,12.80,12.30,12.60,1760000
8279,20091126,0.255,0.255,0.25,0.25,620000
8285,20091126,1.90,1.92,1.86,1.88,2088000
8286,20091126,0.58,0.58,0.58,0.58,0
8287,20091126,5.79,5.79,5.79,5.79,0
8290,20091126,1.69,1.69,1.63,1.65,200000
8292,20091126,0.80,0.80,0.80,0.80,80000
8293,20091126,0.50,0.50,0.50,0.50,0
8296,20091126,1.68,1.69,1.64,1.65,2252000
8298,20091126,0.31,0.32,0.31,0.315,770000
8299,20091126,0.139,0.14,0.137,0.138,12856000
8301,20091126,0.285,0.285,0.285,0.285,0
8305,20091126,0.88,0.88,0.84,0.85,224000
8306,20091126,0.275,0.275,0.255,0.265,15210000
8310,20091126,0.00,0.00,0.00,0.00,0
8313,20091126,0.00,0.00,0.00,0.00,0
8317,20091126,0.074,0.074,0.072,0.072,3220000
8319,20091126,1.40,1.40,1.40,1.40,0
8325,20091126,0.54,0.54,0.54,0.54,0
8329,20091126,1.66,1.70,1.60,1.63,2140000
8331,20091126,2.51,2.56,2.50,2.56,616000
8340,20091126,0.178,0.178,0.178,0.178,0
8348,20091126,1.26,1.26,1.24,1.24,38000
8351,20091126,0.48,0.49,0.475,0.475,2640000
8385,20091126,0.275,0.275,0.275,0.275,1500000
DJI,20091126,10432.96,10481.48,10420.94,10464.40,130080336
HSI,20091126,22580.25,22580.25,22108.26,22210.41,0
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