0001,20091127,96.00,96.75,94.90,95.20,6989733
0002,20091127,52.70,52.70,52.15,52.35,6937555
0003,20091127,18.60,18.80,17.84,18.02,9833946
0004,20091127,41.60,41.90,39.55,40.10,3812660
0005,20091127,89.50,89.70,86.50,87.00,100071664
0006,20091127,42.10,42.15,41.50,41.65,3277256
0007,20091127,1.48,1.62,1.40,1.45,9810000
0008,20091127,1.87,1.87,1.84,1.85,22839400
0009,20091127,0.224,0.224,0.203,0.209,19250000
0010,20091127,37.85,38.00,36.70,36.75,649000
0011,20091127,113.20,114.30,111.40,111.70,4805191
0012,20091127,53.80,54.00,51.05,51.70,4331108
0013,20091127,52.75,52.90,51.20,51.40,8809460
0014,20091127,22.00,22.10,21.15,21.45,641000
0015,20091127,0.73,0.73,0.70,0.72,816000
0016,20091127,111.00,112.90,109.90,110.80,6745000
0017,20091127,15.66,15.86,15.50,15.56,9017320
0018,20091127,1.01,1.01,0.96,0.97,1308000
0019,20091127,88.70,89.70,87.70,88.05,1533853
0020,20091127,24.80,24.80,23.50,24.00,397000
0021,20091127,0.90,0.98,0.89,0.93,980000
0022,20091127,0.14,0.143,0.136,0.136,2680000
0023,20091127,34.00,34.30,32.85,33.20,10574248
0024,20091127,0.48,0.48,0.45,0.455,41284000
0025,20091127,6.35,6.35,6.20,6.45,112000
0026,20091127,59.30,59.30,59.20,59.20,3200
0027,20091127,3.46,3.46,3.22,3.35,10691900
0028,20091127,4.60,4.71,4.52,4.69,1125800
0029,20091127,1.63,1.63,1.63,1.63,2000
0030,20091127,2.93,2.93,2.93,2.93,0
0031,20091127,1.40,1.50,1.35,1.37,58078080
0032,20091127,7.50,7.50,7.40,7.49,120000
0033,20091127,1.02,1.04,1.00,1.00,162000
0034,20091127,8.35,8.36,8.13,8.20,1292000
0035,20091127,2.26,2.26,2.17,2.21,1988672
0036,20091127,0.92,0.93,0.90,0.93,117000
0037,20091127,0.315,0.315,0.27,0.275,2882000
0038,20091127,3.95,3.95,3.75,3.75,4254000
0039,20091127,0.485,0.485,0.485,0.485,0
0040,20091127,1.40,1.44,1.36,1.42,1092339
0041,20091127,20.10,20.20,19.80,19.96,472000
0042,20091127,1.81,1.83,1.73,1.75,4444000
0043,20091127,0.43,0.50,0.42,0.475,16796000
0044,20091127,100.70,104.00,99.80,100.20,148000
0045,20091127,11.30,11.50,11.10,11.50,363000
0046,20091127,1.39,1.44,1.36,1.37,722000
0047,20091127,0.34,0.34,0.31,0.31,1744000
0048,20091127,0.66,0.66,0.66,0.66,0
0049,20091127,5.20,5.20,5.18,5.20,60000
0050,20091127,6.30,6.38,6.28,6.28,154000
0051,20091127,6.88,6.88,6.40,6.40,59000
0052,20091127,6.88,6.88,6.80,6.83,600500
0053,20091127,89.50,90.30,88.35,90.00,95000
0054,20091127,24.30,24.40,24.00,24.05,924000
0055,20091127,0.25,0.26,0.242,0.247,60910000
0056,20091127,1.25,1.26,1.18,1.20,908000
0057,20091127,2.10,2.14,2.02,2.05,1946000
0058,20091127,0.184,0.184,0.183,0.20,102000
0059,20091127,0.53,0.53,0.53,0.53,0
0060,20091127,0.90,0.90,0.90,0.90,0
0061,20091127,2.42,2.42,2.42,2.42,0
0062,20091127,21.80,22.20,21.60,21.85,79337
0063,20091127,0.238,0.238,0.212,0.212,1869000
0064,20091127,0.48,0.48,0.45,0.46,40736000
0065,20091127,0.68,0.68,0.65,0.66,1196800
0066,20091127,26.55,26.80,26.10,26.15,4153750
0067,20091127,2.80,2.84,2.75,2.77,13210000
0068,20091127,3.90,3.90,3.90,3.90,0
0069,20091127,14.22,14.22,13.94,14.00,3512057
0070,20091127,0.158,0.16,0.138,0.139,13770000
0071,20091127,8.35,8.35,8.35,8.35,3000
0072,20091127,1.24,1.25,1.20,1.25,412000
0073,20091127,8.00,12.00,7.05,7.10,49110272
0074,20091127,2.87,2.93,2.76,2.76,3850000
0075,20091127,1.36,1.36,1.30,1.36,87000
0076,20091127,0.047,0.047,0.045,0.046,70206000
0077,20091127,1.25,1.25,1.25,1.25,0
0078,20091127,3.27,3.27,3.07,3.11,2579000
0079,20091127,0.38,0.38,0.38,0.40,22000
0080,20091127,0.00,0.00,0.00,0.00,0
0081,20091127,6.56,6.58,6.46,6.50,454000
0082,20091127,1.90,1.90,1.78,1.80,77936000
0083,20091127,14.30,14.36,13.94,14.10,10831081
0084,20091127,0.47,0.47,0.46,0.465,159000
0085,20091127,1.09,1.09,1.05,1.07,1460000
0086,20091127,5.90,6.00,5.87,5.99,123096
0087,20091127,16.10,16.22,15.76,15.90,285000
0088,20091127,4.46,4.48,4.41,4.41,128000
0089,20091127,2.82,2.82,2.80,2.80,47000
0090,20091127,1.77,1.77,1.68,1.68,1818000
0091,20091127,0.093,0.094,0.088,0.09,61280000
0092,20091127,0.27,0.275,0.26,0.265,37617428
0093,20091127,1.32,1.37,1.31,1.31,150000
0094,20091127,1.69,1.72,1.64,1.72,648000
0095,20091127,0.27,0.28,0.27,0.275,428250
0096,20091127,153.50,153.50,153.50,153.50,0
0097,20091127,0.61,0.61,0.58,0.59,10343000
0098,20091127,1.67,1.68,1.58,1.64,216000
0099,20091127,1.05,1.05,1.05,1.05,35000
0100,20091127,3.60,3.60,3.55,3.56,70000
0101,20091127,28.55,29.30,27.50,27.60,9384500
0102,20091127,1.56,1.56,1.56,1.56,0
0103,20091127,0.92,0.93,0.90,0.92,3588000
0104,20091127,0.63,0.63,0.63,0.63,0
0105,20091127,18.32,18.36,18.00,18.00,42000
0106,20091127,0.325,0.335,0.325,0.325,2625000
0107,20091127,4.00,4.00,3.73,3.76,5869000
0108,20091127,3.20,3.20,3.00,3.00,30000
0109,20091127,0.98,1.04,0.98,1.00,1155062
0110,20091127,0.385,0.395,0.38,0.385,818000
0111,20091127,1.84,1.86,1.78,1.79,1122000
0112,20091127,1.62,1.62,1.62,1.62,132000
0113,20091127,3.70,3.70,3.45,3.47,520360
0114,20091127,0.86,0.86,0.86,0.86,190000
0115,20091127,0.12,0.12,0.12,0.12,0
0116,20091127,8.15,8.20,7.80,7.80,228000
0117,20091127,0.63,0.63,0.63,0.63,34000
0118,20091127,0.72,0.76,0.65,0.76,290000
0119,20091127,10.70,11.04,10.50,10.58,17534000
0120,20091127,0.221,0.225,0.22,0.225,260000
0121,20091127,0.193,0.198,0.184,0.191,18120000
0122,20091127,0.405,0.405,0.38,0.385,7525000
0123,20091127,2.12,2.15,2.00,2.04,169128000
0124,20091127,1.54,1.54,1.39,1.41,1878000
0125,20091127,3.28,3.30,3.24,3.24,448000
0126,20091127,1.09,1.11,1.03,1.06,2292000
0127,20091127,12.84,12.84,12.46,12.46,753459
0128,20091127,0.35,0.36,0.345,0.345,1884000
0129,20091127,1.15,1.17,1.11,1.13,1296588
0130,20091127,0.94,0.97,0.94,0.93,36000
0131,20091127,2.30,2.30,2.12,2.14,828500
0132,20091127,0.225,0.225,0.225,0.225,0
0133,20091127,17.22,17.22,16.80,16.98,472000
0135,20091127,8.68,8.71,8.30,8.40,17816000
0136,20091127,1.17,1.17,1.03,1.04,2302000
0137,20091127,2.70,2.70,2.55,2.56,1186000
0138,20091127,0.97,0.98,0.96,0.96,1814100
0139,20091127,0.138,0.138,0.13,0.131,5350000
0140,20091127,0.15,0.15,0.15,0.15,0
0141,20091127,0.91,0.91,0.91,0.90,20000
0142,20091127,4.33,4.42,4.30,4.40,2208610
0143,20091127,0.07,0.07,0.062,0.064,1452000
0144,20091127,24.00,24.00,22.80,22.85,7253613
0145,20091127,4.10,4.20,3.86,3.88,2489000
0146,20091127,1.60,1.60,1.60,1.60,80000
0147,20091127,1.07,1.10,1.06,1.06,2947000
0148,20091127,30.20,30.75,30.15,30.40,1014000
0149,20091127,0.137,0.14,0.13,0.131,150275008
0151,20091127,5.39,5.39,5.11,5.28,16366000
0152,20091127,0.59,0.60,0.58,0.59,105017504
0154,20091127,1.39,1.43,1.30,1.32,9118000
0155,20091127,0.156,0.158,0.143,0.146,125247080
0156,20091127,0.196,0.20,0.188,0.196,32142000
0157,20091127,1.28,1.28,1.27,1.28,570000
0158,20091127,71.50,71.50,71.50,71.50,3000
0159,20091127,1.12,1.12,1.04,1.05,120000
0160,20091127,2.57,2.57,2.32,2.40,1670000
0161,20091127,2.33,2.33,2.33,2.33,0
0162,20091127,0.26,0.27,0.25,0.26,2510000
0163,20091127,1.54,1.57,1.45,1.50,7268000
0164,20091127,0.20,0.208,0.195,0.195,3450000
0165,20091127,18.34,18.56,17.90,18.10,8576000
0166,20091127,0.315,0.32,0.305,0.315,122158448
0167,20091127,0.222,0.231,0.218,0.222,5130055
0168,20091127,36.65,38.80,36.45,37.95,4309853
0169,20091127,0.34,0.36,0.33,0.33,458000
0170,20091127,5.68,5.68,5.68,5.68,5000
0171,20091127,2.36,2.49,2.32,2.34,29156000
0172,20091127,0.61,0.61,0.57,0.59,9080000
0173,20091127,2.73,2.76,2.64,2.66,17006000
0174,20091127,0.77,0.78,0.76,0.76,250000
0175,20091127,3.40,3.72,3.40,3.51,146551072
0176,20091127,0.425,0.435,0.41,0.41,8198000
0177,20091127,6.85,7.00,6.62,6.66,7298000
0178,20091127,4.35,4.55,4.25,4.45,4824666
0179,20091127,3.30,3.35,3.20,3.30,4517000
0180,20091127,0.40,0.415,0.40,0.40,460000
0181,20091127,0.65,0.65,0.60,0.60,220000
0182,20091127,0.95,0.96,0.88,0.90,193210000
0183,20091127,4.90,4.90,4.90,4.90,0
0184,20091127,3.79,3.81,3.60,3.66,356000
0185,20091127,0.155,0.159,0.145,0.146,26650000
0186,20091127,0.66,0.66,0.64,0.64,100000
0187,20091127,2.79,2.88,2.76,2.77,1034000
0188,20091127,0.22,0.22,0.22,0.22,0
0189,20091127,1.48,1.48,1.27,1.35,13222000
0190,20091127,0.63,0.63,0.60,0.62,35984624
0191,20091127,0.425,0.44,0.42,0.42,6906000
0192,20091127,0.01,0.01,0.01,0.01,0
0193,20091127,0.053,0.054,0.049,0.051,187695008
0194,20091127,7.78,7.79,7.50,7.50,308000
0195,20091127,2.55,2.55,2.55,2.55,0
0196,20091127,1.62,1.64,1.59,1.61,8251000
0197,20091127,0.73,0.74,0.69,0.72,76837504
0198,20091127,0.27,0.28,0.27,0.27,5576000
0199,20091127,1.15,1.17,1.15,1.17,41400
0200,20091127,3.98,3.99,3.70,3.82,12242000
0201,20091127,0.155,0.155,0.147,0.149,12102000
0202,20091127,0.098,0.099,0.095,0.097,254000000
0203,20091127,4.34,4.50,4.26,4.27,22298270
0204,20091127,1.48,1.51,1.45,1.51,140000
0205,20091127,0.218,0.228,0.212,0.22,1640000
0207,20091127,0.73,0.73,0.73,0.73,12000
0208,20091127,1.70,1.71,1.59,1.66,30835900
0209,20091127,0.59,0.59,0.58,0.58,724000
0210,20091127,6.05,6.05,5.94,6.01,1908000
0211,20091127,0.016,0.016,0.016,0.016,0
0212,20091127,12.00,12.20,12.00,12.20,1000
0213,20091127,0.50,0.51,0.49,0.50,146000
0214,20091127,0.98,1.00,0.95,0.97,46544
0215,20091127,1.29,1.29,1.26,1.28,6063000
0216,20091127,0.98,0.98,0.96,0.96,156000
0217,20091127,0.73,0.74,0.64,0.69,22076000
0218,20091127,3.80,3.80,3.59,3.64,2920000
0219,20091127,0.74,0.78,0.73,0.78,402000
0220,20091127,5.01,5.13,4.94,5.12,6548000
0221,20091127,0.26,0.26,0.241,0.245,17478628
0222,20091127,3.65,3.69,3.52,3.55,2906000
0223,20091127,0.435,0.435,0.435,0.435,0
0224,20091127,0.52,0.52,0.52,0.53,20000
0225,20091127,5.75,5.80,5.70,5.80,138000
0226,20091127,2.63,2.68,2.53,2.54,1353000
0227,20091127,1.18,1.18,1.11,1.13,7600000
0228,20091127,0.405,0.41,0.395,0.405,59322000
0229,20091127,0.69,0.70,0.68,0.68,607000
0230,20091127,2.40,2.41,2.20,2.29,12249087
0231,20091127,0.15,0.15,0.145,0.145,280000
0232,20091127,0.38,0.39,0.35,0.355,52240000
0233,20091127,1.38,1.40,1.26,1.27,38860000
0234,20091127,0.13,0.133,0.13,0.13,1436600
0235,20091127,0.54,0.56,0.51,0.52,171195008
0236,20091127,1.06,1.15,1.06,1.15,68000
0237,20091127,4.38,4.38,4.38,4.38,0
0239,20091127,1.53,1.53,1.50,1.50,107500
0240,20091127,0.27,0.275,0.25,0.255,18020000
0241,20091127,0.465,0.48,0.43,0.45,49406000
0242,20091127,4.87,4.95,4.62,4.65,14881021
0243,20091127,0.445,0.46,0.42,0.43,8727000
0244,20091127,0.32,0.32,0.29,0.295,781000
0245,20091127,0.19,0.191,0.179,0.183,54789700
0246,20091127,14.60,14.68,13.00,13.72,16957200
0247,20091127,32.20,32.20,32.20,32.20,0
0248,20091127,0.228,0.24,0.228,0.24,124000
0250,20091127,0.048,0.05,0.047,0.047,7870000
0251,20091127,3.33,3.33,3.22,3.23,668000
0252,20091127,1.96,1.96,1.96,1.96,0
0253,20091127,0.90,0.90,0.90,0.90,0
0254,20091127,0.19,0.19,0.182,0.182,2115000
0255,20091127,4.00,4.00,3.90,3.91,322000
0256,20091127,0.65,0.70,0.65,0.68,6728000
0257,20091127,3.60,3.61,3.40,3.43,16351000
0258,20091127,3.50,3.52,3.40,3.42,3106000
0259,20091127,0.62,0.62,0.62,0.62,20000
0260,20091127,0.32,0.33,0.31,0.315,8020000
0261,20091127,0.013,0.013,0.012,0.012,177724192
0262,20091127,0.55,0.57,0.55,0.57,240000
0263,20091127,0.216,0.224,0.203,0.205,43096000
0264,20091127,0.58,0.59,0.57,0.58,616000
0265,20091127,0.63,0.63,0.63,0.63,0
0266,20091127,7.30,7.30,7.30,7.30,0
0267,20091127,20.80,20.80,19.92,20.05,5672000
0268,20091127,1.84,1.86,1.76,1.82,12876000
0269,20091127,0.165,0.165,0.16,0.162,57700000
0270,20091127,4.36,4.36,4.21,4.24,5158000
0271,20091127,0.65,0.68,0.65,0.68,185400
0272,20091127,4.55,4.55,4.40,4.43,17207150
0273,20091127,0.89,0.89,0.84,0.85,8274360
0274,20091127,0.43,0.455,0.405,0.45,62396000
0275,20091127,0.58,0.58,0.55,0.57,1294256
0276,20091127,4.45,4.72,4.36,4.50,46852000
0277,20091127,3.30,3.30,3.30,3.30,0
0278,20091127,2.25,2.25,2.25,2.25,12000
0279,20091127,0.53,0.54,0.51,0.51,5688720
0280,20091127,0.74,0.75,0.73,0.73,992000
0281,20091127,0.335,0.34,0.33,0.335,1790000
0282,20091127,1.07,1.07,1.04,1.05,5800000
0283,20091127,3.65,3.65,3.43,3.55,170000
0285,20091127,5.85,5.99,5.57,5.66,9843500
0286,20091127,0.32,0.32,0.305,0.305,14580000
0287,20091127,3.65,3.65,3.65,3.65,0
0288,20091127,0.70,0.70,0.67,0.68,775000
0289,20091127,10.20,10.24,10.20,10.20,41000
0290,20091127,0.39,0.39,0.39,0.39,0
0291,20091127,24.25,24.50,23.05,23.40,6535941
0292,20091127,0.49,0.49,0.46,0.465,1671040
0293,20091127,13.18,13.20,12.74,12.90,6040419
0294,20091127,1.57,1.57,1.52,1.52,529000
0295,20091127,0.049,0.05,0.046,0.048,147724000
0296,20091127,0.89,0.89,0.84,0.85,1215000
0297,20091127,3.98,4.03,3.92,3.95,17219000
0298,20091127,0.42,0.43,0.405,0.41,2286000
0299,20091127,0.91,0.91,0.88,0.89,2360000
0300,20091127,6.79,6.90,6.56,6.68,580000
0302,20091127,80.75,81.00,77.00,78.50,746600
0303,20091127,68.50,73.00,68.00,71.80,1123300
0304,20091127,1.50,1.50,1.50,1.50,0
0305,20091127,0.99,0.99,0.92,0.94,690000
0306,20091127,1.06,1.13,1.06,1.13,76000
0307,20091127,0.116,0.119,0.111,0.116,2940000
0308,20091127,2.03,2.07,1.88,1.89,274489984
0309,20091127,0.265,0.27,0.249,0.249,3114000
0310,20091127,1.43,1.60,1.43,1.49,872000
0311,20091127,0.75,0.78,0.73,0.75,1265000
0313,20091127,0.45,0.46,0.425,0.43,26350000
0315,20091127,4.95,5.01,4.91,5.00,125500
0316,20091127,35.50,35.50,33.80,33.95,1592920
0317,20091127,13.50,13.70,12.98,13.06,2242000
0318,20091127,0.191,0.195,0.176,0.18,42800000
0319,20091127,1.94,1.94,1.89,1.92,1224000
0320,20091127,0.67,0.75,0.67,0.69,156000
0321,20091127,6.75,6.80,6.70,6.74,3562000
0322,20091127,19.06,19.20,18.84,19.04,5780000
0323,20091127,5.27,5.35,5.03,5.09,49622688
0326,20091127,0.165,0.165,0.158,0.159,33781304
0328,20091127,2.78,2.78,2.70,2.69,184000
0329,20091127,0.20,0.213,0.185,0.194,58664000
0330,20091127,52.50,53.35,50.15,50.60,7196900
0332,20091127,0.245,0.245,0.219,0.225,15908000
0333,20091127,0.53,0.54,0.52,0.53,1648000
0334,20091127,0.275,0.275,0.26,0.26,5478000
0335,20091127,0.98,1.02,0.97,1.02,74000
0336,20091127,8.00,8.28,7.75,7.75,5987250
0337,20091127,5.00,5.15,4.88,4.97,1004000
0338,20091127,3.06,3.07,2.96,2.99,24080000
0339,20091127,0.445,0.445,0.44,0.44,240000
0340,20091127,0.285,0.285,0.26,0.26,54208000
0341,20091127,17.58,17.74,17.30,17.66,948000
0342,20091127,1.14,1.14,1.10,1.14,6373000
0343,20091127,0.455,0.455,0.43,0.435,1107400
0345,20091127,5.18,5.18,5.10,5.10,1107000
0346,20091127,0.68,0.68,0.65,0.65,15260000
0347,20091127,15.56,15.76,15.02,15.12,21871400
0348,20091127,0.355,0.355,0.335,0.35,15688000
0349,20091127,18.16,18.30,17.00,17.30,1787817
0350,20091127,3.10,3.39,3.10,3.32,6755000
0351,20091127,0.166,0.166,0.157,0.161,107751000
0352,20091127,0.50,0.50,0.50,0.50,20000
0353,20091127,0.125,0.125,0.11,0.113,151586000
0355,20091127,0.485,0.49,0.47,0.48,10654200
0356,20091127,0.48,0.48,0.48,0.48,0
0357,20091127,10.60,10.60,9.68,10.10,430000
0358,20091127,19.60,19.78,18.76,18.78,53057552
0359,20091127,0.85,0.88,0.85,0.87,11428000
0360,20091127,1.80,1.82,1.79,1.80,196000
0361,20091127,0.39,0.415,0.385,0.39,314000
0362,20091127,0.24,0.241,0.221,0.226,151180000
0363,20091127,38.05,38.15,37.50,37.55,2329000
0364,20091127,0.335,0.34,0.325,0.325,8068000
0365,20091127,0.34,0.355,0.315,0.325,7297604
0366,20091127,3.45,3.52,3.35,3.38,3258161
0367,20091127,0.79,0.79,0.76,0.77,2050518
0368,20091127,3.60,3.66,3.45,3.48,15017000
0369,20091127,2.21,2.33,2.21,2.27,79000
0370,20091127,0.33,0.355,0.325,0.335,17370800
0371,20091127,2.46,2.49,2.34,2.38,13362500
0372,20091127,0.52,0.52,0.485,0.49,1803600
0373,20091127,18.30,18.30,18.30,18.30,2000
0374,20091127,1.92,1.92,1.86,1.88,288000
0375,20091127,5.20,5.20,5.10,5.10,69000
0376,20091127,0.10,0.10,0.10,0.10,0
0377,20091127,0.76,0.76,0.76,0.76,0
0378,20091127,1.47,1.47,1.40,1.40,50000
0379,20091127,0.43,0.43,0.43,0.43,0
0380,20091127,0.071,0.072,0.065,0.068,54460000
0381,20091127,0.41,0.42,0.385,0.41,49410000
0382,20091127,0.41,0.43,0.385,0.39,89778000
0383,20091127,1.25,1.25,1.23,1.23,484000
0384,20091127,3.25,3.34,3.18,3.22,16894000
0385,20091127,0.365,0.365,0.355,0.36,380000
0386,20091127,6.50,6.54,6.25,6.35,257647824
0387,20091127,0.56,0.59,0.52,0.59,284000
0388,20091127,135.00,136.20,133.30,133.70,11931698
0389,20091127,1.56,1.59,1.51,1.52,44640000
0390,20091127,6.10,6.13,5.85,5.90,45277120
0391,20091127,1.05,1.16,0.97,1.03,15867914
0392,20091127,48.85,50.00,48.50,49.55,1311440
0393,20091127,2.60,2.60,2.48,2.54,2376000
0395,20091127,0.475,0.495,0.44,0.475,10336000
0396,20091127,1.13,1.18,1.13,1.15,172000
0397,20091127,0.44,0.45,0.43,0.435,10529200
0398,20091127,1.67,1.67,1.64,1.65,1480000
0399,20091127,0.83,0.85,0.76,0.77,65860000
0402,20091127,0.74,0.81,0.71,0.74,14488000
0403,20091127,0.55,0.55,0.53,0.54,1452000
0404,20091127,0.97,1.00,0.88,0.90,3210000
0405,20091127,2.97,2.97,2.91,2.92,1800000
0406,20091127,1.26,1.29,1.23,1.25,704000
0408,20091127,6.50,6.50,6.20,6.36,3858000
0409,20091127,0.475,0.475,0.475,0.475,0
0410,20091127,4.18,4.20,4.04,4.09,17193500
0411,20091127,4.40,4.40,4.30,4.30,100000
0412,20091127,0.44,0.44,0.40,0.41,20451120
0413,20091127,0.55,0.59,0.55,0.57,2832000
0416,20091127,3.36,3.36,3.36,3.36,0
0417,20091127,2.12,2.12,2.05,2.09,310000
0418,20091127,0.47,0.47,0.435,0.44,6666000
0419,20091127,0.05,0.051,0.049,0.049,61840000
0420,20091127,1.23,1.28,1.19,1.21,2232000
0422,20091127,1.43,1.45,1.38,1.39,4528000
0423,20091127,1.86,1.87,1.82,1.83,570000
0425,20091127,9.75,9.89,9.51,9.67,2120000
0426,20091127,0.35,0.38,0.32,0.32,2148000
0428,20091127,4.42,4.42,4.10,4.20,84000
0430,20091127,0.121,0.126,0.117,0.126,1100000
0431,20091127,0.43,0.43,0.43,0.43,0
0432,20091127,2.08,2.13,2.02,2.08,565000
0433,20091127,0.41,0.415,0.38,0.385,26780000
0435,20091127,1.90,1.90,1.85,1.86,4578769
0438,20091127,0.55,0.56,0.52,0.53,2372000
0439,20091127,0.025,0.025,0.025,0.025,0
0440,20091127,45.40,45.40,43.80,44.15,268000
0444,20091127,0.76,0.82,0.73,0.76,1353000
0448,20091127,0.48,0.48,0.46,0.46,706000
0449,20091127,4.65,4.70,4.50,4.58,802000
0450,20091127,2.42,2.44,2.42,2.42,2084000
0451,20091127,1.60,1.60,1.60,1.60,0
0455,20091127,0.78,0.80,0.75,0.75,4244000
0456,20091127,0.265,0.265,0.265,0.265,0
0457,20091127,0.73,0.73,0.73,0.73,0
0458,20091127,1.39,1.39,1.38,1.38,80000
0462,20091127,0.73,0.73,0.73,0.73,0
0464,20091127,0.53,0.53,0.50,0.53,1824000
0467,20091127,0.41,0.41,0.39,0.395,11548000
0469,20091127,0.225,0.243,0.22,0.24,888000
0471,20091127,0.125,0.134,0.125,0.127,18237500
0472,20091127,0.58,0.59,0.57,0.58,2800000
0474,20091127,1.09,1.10,1.02,1.03,8320000
0475,20091127,0.48,0.495,0.48,0.495,120000
0476,20091127,0.445,0.445,0.43,0.43,2196900
0477,20091127,1.20,1.20,1.10,1.13,3004000
0479,20091127,0.025,0.025,0.025,0.025,0
0480,20091127,3.29,3.33,3.19,3.26,901600
0482,20091127,1.92,1.94,1.91,1.92,448000
0483,20091127,1.59,1.59,1.59,1.59,138000
0485,20091127,0.34,0.345,0.315,0.325,9757500
0487,20091127,0.33,0.335,0.315,0.325,4312400
0488,20091127,0.128,0.132,0.128,0.13,38780000
0489,20091127,10.50,11.34,10.40,10.98,39619028
0491,20091127,0.044,0.044,0.04,0.04,12319500
0493,20091127,2.77,2.87,2.73,2.78,148878240
0494,20091127,31.30,31.75,30.10,30.35,6112393
0495,20091127,0.21,0.21,0.196,0.20,400000
0496,20091127,1.86,1.88,1.79,1.88,1333000
0497,20091127,0.236,0.238,0.228,0.231,210630000
0498,20091127,0.415,0.415,0.395,0.40,43208000
0499,20091127,1.26,1.33,1.21,1.24,560808
0500,20091127,0.51,0.51,0.465,0.47,11048475
0501,20091127,0.00,0.00,0.00,0.00,0
0502,20091127,0.58,0.58,0.58,0.58,0
0504,20091127,0.056,0.056,0.052,0.056,2600000
0505,20091127,1.19,1.19,1.13,1.13,1965000
0506,20091127,6.29,6.29,5.99,6.00,3886000
0508,20091127,1.60,1.60,1.55,1.56,84000
0509,20091127,0.29,0.295,0.285,0.285,2555000
0511,20091127,35.80,35.80,35.10,35.60,805000
0512,20091127,0.61,0.61,0.61,0.61,180000
0513,20091127,2.00,2.00,2.00,2.00,0
0515,20091127,1.28,1.29,1.24,1.25,1320000
0516,20091127,0.24,0.24,0.225,0.231,1506000
0517,20091127,3.21,3.21,3.06,3.10,5298000
0518,20091127,1.62,1.65,1.55,1.62,1002000
0519,20091127,0.30,0.30,0.28,0.29,1010000
0521,20091127,0.55,0.55,0.52,0.52,2322395
0522,20091127,62.20,62.60,60.05,61.35,338900
0524,20091127,0.50,0.50,0.49,0.49,1071600
0525,20091127,3.10,3.12,2.98,3.01,19004552
0526,20091127,0.29,0.305,0.29,0.30,1190000
0527,20091127,0.57,0.61,0.51,0.58,1576000
0528,20091127,0.365,0.47,0.345,0.38,4094000
0528,20091127,0.365,0.47,0.345,0.38,4094000
0529,20091127,1.15,1.19,1.13,1.15,150000
0530,20091127,1.02,1.02,0.95,0.95,1433515
0531,20091127,1.34,1.34,1.22,1.22,785000
0532,20091127,0.67,0.68,0.66,0.68,400000
0533,20091127,2.00,2.02,1.96,1.96,1298000
0535,20091127,0.154,0.155,0.146,0.148,4404000
0536,20091127,0.87,0.88,0.85,0.85,2320000
0538,20091127,6.88,6.89,6.65,6.79,1471000
0539,20091127,1.17,1.18,1.14,1.17,5438000
0542,20091127,0.085,0.085,0.078,0.082,3646000
0543,20091127,1.68,1.70,1.65,1.67,1373000
0544,20091127,0.042,0.042,0.042,0.042,0
0546,20091127,4.60,4.68,4.30,4.40,7586000
0547,20091127,0.242,0.26,0.242,0.25,17380000
0548,20091127,3.52,3.60,3.46,3.48,4946000
0549,20091127,0.68,0.69,0.64,0.67,540000
0550,20091127,0.92,0.92,0.92,0.92,12000
0551,20091127,21.70,21.85,21.45,21.60,1316821
0552,20091127,4.00,4.04,3.90,3.92,28178160
0553,20091127,2.30,2.30,2.11,2.11,2038000
0554,20091127,0.36,0.36,0.34,0.34,1680000
0555,20091127,0.69,0.69,0.67,0.68,4225000
0556,20091127,1.17,1.19,1.10,1.15,728000
0557,20091127,0.85,0.85,0.85,0.85,0
0558,20091127,1.11,1.15,1.10,1.13,575000
0559,20091127,0.21,0.21,0.20,0.207,2570000
0560,20091127,1.26,1.27,1.22,1.23,1050000
0563,20091127,4.95,4.95,4.95,4.95,0
0565,20091127,0.26,0.27,0.255,0.26,1545000
0566,20091127,1.43,1.51,1.36,1.38,79352000
0567,20091127,0.53,0.55,0.52,0.53,602000
0568,20091127,1.09,1.12,1.05,1.08,14596000
0568,20091127,1.09,1.12,1.05,1.08,14596000
0569,20091127,5.00,5.05,4.95,5.04,2376000
0570,20091127,0.73,0.75,0.72,0.73,1446000
0571,20091127,1.07,1.07,1.02,1.04,1514000
0572,20091127,0.29,0.29,0.29,0.29,0
0573,20091127,3.00,3.00,2.93,2.93,147000
0575,20091127,0.215,0.215,0.203,0.206,15259000
0576,20091127,7.47,7.56,7.28,7.40,15815000
0577,20091127,0.60,0.60,0.60,0.61,60000
0578,20091127,0.49,0.495,0.47,0.48,9094000
0581,20091127,2.32,2.36,2.17,2.20,852000
0582,20091127,2.82,3.25,2.82,3.04,40995000
0583,20091127,1.38,1.39,1.34,1.38,198000
0585,20091127,0.139,0.14,0.132,0.136,42694000
0586,20091127,0.00,0.00,0.00,0.00,0
0587,20091127,1.40,1.49,1.37,1.40,5332000
0588,20091127,2.83,2.83,2.68,2.71,7184000
0589,20091127,20.90,21.50,20.20,20.35,1229500
0590,20091127,4.75,4.76,4.69,4.70,459000
0591,20091127,4.40,4.64,4.40,4.47,3409000
0592,20091127,0.41,0.415,0.395,0.40,5698000
0593,20091127,3.85,3.85,3.85,3.85,0
0595,20091127,0.93,0.94,0.88,0.90,7528000
0597,20091127,0.242,0.244,0.232,0.235,42027600
0598,20091127,2.02,2.07,1.95,1.95,5882000
0599,20091127,0.90,0.90,0.87,0.87,276000
0600,20091127,0.241,0.242,0.232,0.232,1492000
0601,20091127,0.24,0.248,0.24,0.247,398000
0602,20091127,0.395,0.395,0.38,0.395,127500
0603,20091127,0.85,0.88,0.83,0.85,29072000
0604,20091127,3.37,3.47,3.30,3.35,52682828
0605,20091127,0.39,0.39,0.355,0.355,7572000
0606,20091127,9.15,9.30,8.79,8.84,7985000
0607,20091127,0.48,0.48,0.48,0.48,0
0608,20091127,1.85,1.85,1.85,1.85,0
0609,20091127,0.57,0.57,0.57,0.57,340000
0610,20091127,1.63,1.65,1.62,1.62,94000
0611,20091127,1.42,1.42,1.26,1.29,4869000
0612,20091127,0.114,0.128,0.10,0.11,1752000
0613,20091127,0.10,0.10,0.096,0.097,30573000
0616,20091127,0.375,0.375,0.325,0.35,2596560
0617,20091127,2.30,2.30,2.18,2.26,1166000
0618,20091127,0.46,0.475,0.43,0.435,4150000
0619,20091127,0.115,0.115,0.103,0.105,8000000
0620,20091127,0.044,0.045,0.042,0.043,6200000
0621,20091127,2.32,2.42,2.20,2.23,4054200
0622,20091127,0.133,0.136,0.131,0.131,21811336
0623,20091127,2.11,2.17,2.05,2.10,2995000
0625,20091127,3.12,3.12,3.05,3.05,350000
0626,20091127,4.39,4.39,4.20,4.30,472000
0627,20091127,0.014,0.014,0.014,0.014,0
0628,20091127,0.28,0.28,0.28,0.28,0
0629,20091127,1.55,1.55,1.42,1.48,1939000
0630,20091127,0.70,0.72,0.65,0.66,14278000
0631,20091127,7.51,8.05,7.34,7.40,46210000
0632,20091127,0.58,0.60,0.56,0.58,374000
0633,20091127,1.59,1.61,1.55,1.57,7916000
0635,20091127,2.74,2.75,2.59,2.59,255100
0636,20091127,3.93,3.96,3.71,3.73,6629000
0637,20091127,0.89,0.90,0.87,0.88,520000
0638,20091127,1.60,1.60,1.60,1.60,0
0639,20091127,7.00,7.02,6.53,6.80,35060752
0641,20091127,2.72,2.82,2.58,2.82,634000
0643,20091127,0.40,0.40,0.40,0.40,300000
0645,20091127,1.29,1.30,1.29,1.30,300000
0646,20091127,0.175,0.175,0.175,0.175,0
0647,20091127,0.174,0.174,0.164,0.164,1400000
0648,20091127,0.074,0.074,0.068,0.069,174300000
0650,20091127,1.40,1.40,1.25,1.25,805000
0651,20091127,0.255,0.27,0.25,0.26,8541400
0653,20091127,6.39,6.39,6.10,6.26,222000
0655,20091127,0.76,0.77,0.73,0.74,1835866
0656,20091127,5.45,5.56,5.31,5.42,11049000
0657,20091127,0.189,0.189,0.189,0.189,2000
0658,20091127,18.30,18.30,17.78,17.80,4636290
0659,20091127,15.20,15.20,14.76,14.88,517000
0660,20091127,0.162,0.168,0.157,0.166,1730000
0661,20091127,0.67,0.68,0.64,0.64,43085000
0662,20091127,2.74,2.80,2.70,2.73,182000
0663,20091127,0.16,0.164,0.158,0.161,23640000
0665,20091127,4.81,4.83,4.71,4.78,11308768
0666,20091127,0.195,0.195,0.195,0.195,580000
0667,20091127,1.88,1.88,1.77,1.79,3262000
0668,20091127,2.04,2.05,2.01,2.02,806000
0669,20091127,6.40,6.40,6.18,6.29,3857000
0670,20091127,2.80,2.88,2.69,2.78,14198000
0672,20091127,2.75,2.79,2.70,2.75,1319000
0673,20091127,0.47,0.475,0.46,0.46,202000
0674,20091127,0.22,0.224,0.195,0.20,5676000
0675,20091127,0.345,0.44,0.34,0.39,1476000
0676,20091127,1.37,1.37,1.37,1.37,0
0677,20091127,0.45,0.465,0.44,0.44,4496000
0678,20091127,1.66,1.77,1.65,1.77,82000
0679,20091127,0.40,0.40,0.40,0.40,34000
0680,20091127,0.106,0.106,0.10,0.101,40090000
0681,20091127,0.285,0.285,0.255,0.265,8848000
0682,20091127,6.70,7.02,6.39,6.40,12768383
0683,20091127,38.80,39.40,37.85,38.20,3409361
0684,20091127,1.76,1.76,1.66,1.68,496000
0685,20091127,1.18,1.18,1.18,1.18,0
0686,20091127,0.66,0.68,0.63,0.63,348000
0687,20091127,1.43,1.44,1.32,1.35,702000
0688,20091127,16.40,16.50,15.98,16.18,24727486
0689,20091127,0.239,0.24,0.22,0.226,70320600
0690,20091127,0.62,0.64,0.59,0.60,91318000
0691,20091127,5.10,5.16,5.00,5.06,8410000
0692,20091127,0.52,0.52,0.46,0.47,7218692
0693,20091127,1.36,1.36,1.36,1.36,3000
0694,20091127,5.40,5.42,5.00,5.02,15264000
0696,20091127,6.94,7.00,6.65,6.77,588000
0697,20091127,1.51,1.54,1.43,1.45,85178000
0698,20091127,0.26,0.265,0.255,0.26,10330000
0700,20091127,142.10,144.80,138.00,139.00,5145125
0701,20091127,0.19,0.19,0.188,0.19,700000
0702,20091127,0.22,0.22,0.205,0.206,13385000
0703,20091127,0.45,0.495,0.45,0.485,1068000
0704,20091127,0.53,0.55,0.51,0.52,13442000
0705,20091127,0.455,0.455,0.45,0.455,968000
0706,20091127,0.415,0.44,0.41,0.425,9380000
0707,20091127,0.37,0.375,0.35,0.35,3050000
0708,20091127,0.305,0.305,0.29,0.29,1065000
0709,20091127,2.22,2.27,2.18,2.26,1616000
0710,20091127,2.60,2.60,2.41,2.42,1167000
0711,20091127,0.50,0.51,0.47,0.475,4453995
0712,20091127,2.18,2.34,2.15,2.25,20910000
0713,20091127,0.355,0.375,0.31,0.33,5924000
0715,20091127,0.59,0.60,0.57,0.59,7876000
0716,20091127,1.27,1.32,1.21,1.27,35818824
0717,20091127,0.47,0.485,0.46,0.48,9474000
0718,20091127,0.41,0.41,0.385,0.40,2000145
0719,20091127,2.72,2.79,2.71,2.72,1254000
0720,20091127,0.91,0.91,0.86,0.88,3111000
0721,20091127,0.132,0.134,0.13,0.134,1420000
0722,20091127,2.18,2.18,2.18,2.18,0
0723,20091127,0.112,0.116,0.108,0.11,658768000
0724,20091127,0.67,0.71,0.64,0.67,91690000
0725,20091127,0.68,0.68,0.68,0.68,0
0726,20091127,0.40,0.43,0.40,0.43,98000
0727,20091127,0.405,0.405,0.405,0.405,0
0728,20091127,3.46,3.50,3.31,3.33,152534496
0729,20091127,0.105,0.105,0.10,0.10,5620000
0730,20091127,0.43,0.43,0.405,0.42,1002000
0731,20091127,0.79,0.79,0.75,0.76,958000
0732,20091127,7.20,7.20,6.80,6.80,426000
0733,20091127,2.16,2.17,2.10,2.10,710000
0735,20091127,0.63,0.67,0.61,0.65,229555008
0736,20091127,0.115,0.115,0.112,0.113,14945000
0737,20091127,4.54,4.55,4.48,4.48,2209700
0738,20091127,1.60,1.60,1.55,1.56,1628000
0739,20091127,2.27,2.27,2.10,2.11,5736000
0743,20091127,4.66,4.66,4.30,4.34,4880000
0745,20091127,0.14,0.147,0.139,0.14,5460000
0746,20091127,3.70,3.71,3.30,3.54,2994000
0747,20091127,0.60,0.60,0.60,0.60,0
0749,20091127,0.25,0.25,0.25,0.25,0
0750,20091127,3.47,3.62,3.20,3.33,11446000
0751,20091127,6.60,6.73,6.20,6.32,16804012
0752,20091127,1.49,1.49,1.42,1.42,1828000
0753,20091127,5.56,5.56,5.30,5.34,33395884
0754,20091127,12.72,12.72,12.12,12.24,6126000
0755,20091127,0.375,0.375,0.34,0.35,25230000
0756,20091127,1.60,1.61,1.56,1.59,1492000
0757,20091127,2.10,2.22,2.04,2.06,10048166
0758,20091127,0.29,0.305,0.275,0.275,810000
0759,20091127,0.19,0.19,0.19,0.19,0
0760,20091127,0.455,0.46,0.435,0.45,5775000
0761,20091127,0.18,0.184,0.173,0.179,23100000
0762,20091127,10.60,10.80,10.12,10.30,22985834
0763,20091127,43.80,43.95,42.80,43.00,1529428
0764,20091127,0.70,0.82,0.67,0.78,2046600
0765,20091127,0.79,0.81,0.77,0.80,852000
0766,20091127,0.21,0.213,0.203,0.203,3590000
0767,20091127,0.139,0.139,0.13,0.13,1230000
0768,20091127,0.094,0.106,0.094,0.095,1766000
0769,20091127,1.68,1.68,1.61,1.63,18338000
0770,20091127,1.60,1.60,1.60,1.60,2000
0771,20091127,1.78,1.78,1.63,1.67,1468000
0773,20091127,8.25,8.32,7.85,8.11,45957408
0789,20091127,0.90,0.90,0.83,0.85,14197000
0794,20091127,1.20,1.20,1.19,1.19,170000
0800,20091127,3.47,3.47,3.25,3.27,2456000
0802,20091127,10.90,11.08,10.20,10.36,321000
0806,20091127,3.81,3.81,3.55,3.63,1573000
0808,20091127,1.28,1.29,1.26,1.28,4735312
0809,20091127,1.77,1.78,1.64,1.68,6750000
0810,20091127,0.206,0.209,0.192,0.199,8320000
0811,20091127,3.17,3.18,3.08,3.13,3300000
0812,20091127,0.237,0.237,0.237,0.23,70000
0813,20091127,13.80,14.06,13.64,13.72,12431000
0814,20091127,5.45,5.59,5.40,5.40,1604000
0817,20091127,2.50,2.69,2.47,2.58,51514460
0818,20091127,3.87,3.87,3.52,3.66,9063000
0819,20091127,3.75,3.78,3.51,3.57,14066000
0820,20091127,8.10,8.10,7.71,7.88,1049500
0822,20091127,0.425,0.43,0.42,0.43,482000
0823,20091127,19.00,19.06,18.74,18.80,6055428
0825,20091127,7.50,7.50,7.06,7.22,882000
0826,20091127,2.53,2.54,2.45,2.45,627000
0828,20091127,2.22,2.27,2.12,2.20,1565650
0829,20091127,4.76,5.00,4.76,4.88,7138000
0832,20091127,2.10,2.10,2.00,2.06,3597000
0833,20091127,0.55,0.57,0.55,0.57,154000
0834,20091127,1.26,1.26,1.16,1.19,252000
0835,20091127,0.35,0.355,0.325,0.335,6630000
0836,20091127,15.96,16.18,15.84,15.96,11916518
0838,20091127,1.22,1.27,1.21,1.27,970000
0840,20091127,0.94,0.96,0.85,0.88,1734000
0841,20091127,2.42,2.42,2.25,2.31,2008000
0845,20091127,3.45,3.55,3.33,3.38,18490000
0846,20091127,2.05,2.09,2.03,2.08,5881000
0848,20091127,2.53,2.55,2.45,2.46,4507000
0850,20091127,0.385,0.39,0.375,0.38,17248000
0851,20091127,1.68,1.69,1.65,1.65,380400
0852,20091127,2.02,2.02,1.92,1.93,3692000
0855,20091127,2.58,2.60,2.44,2.45,6958000
0856,20091127,1.81,1.92,1.74,1.80,9226000
0857,20091127,9.69,9.71,9.20,9.38,217923760
0858,20091127,1.97,1.97,1.97,1.97,0
0859,20091127,0.40,0.40,0.40,0.40,0
0860,20091127,0.86,0.87,0.82,0.85,3710000
0861,20091127,9.15,9.15,8.41,8.45,1912400
0862,20091127,7.10,7.40,7.06,7.10,285100
0866,20091127,2.10,2.14,2.03,2.04,14066000
0868,20091127,5.82,6.27,5.80,6.09,23997000
0869,20091127,0.91,0.92,0.86,0.87,2761000
0870,20091127,0.65,0.65,0.65,0.65,0
0874,20091127,5.14,5.19,4.81,4.92,3622000
0875,20091127,0.043,0.043,0.043,0.043,0
0876,20091127,0.60,0.62,0.57,0.57,382000
0878,20091127,4.98,4.98,4.75,4.82,369200
0880,20091127,3.98,3.98,3.79,3.81,19451000
0882,20091127,5.19,5.29,5.09,5.13,6024500
0883,20091127,12.10,12.20,11.50,11.78,102841216
0885,20091127,0.112,0.112,0.103,0.103,70915000
0886,20091127,2.68,2.95,2.68,2.92,20054000
0887,20091127,0.425,0.425,0.385,0.40,15810000
0888,20091127,0.73,0.73,0.70,0.70,442000
0889,20091127,1.05,1.05,1.00,1.01,206000
0891,20091127,2.40,2.47,2.35,2.36,7178000
0893,20091127,4.88,4.89,4.62,4.70,13488500
0894,20091127,2.35,2.35,2.27,2.31,640000
0896,20091127,0.95,0.96,0.92,0.93,266000
0897,20091127,0.101,0.103,0.10,0.10,100377128
0898,20091127,0.355,0.38,0.345,0.35,5264000
0899,20091127,0.28,0.28,0.265,0.27,12820000
0900,20091127,6.37,6.37,6.37,6.37,0
0901,20091127,0.071,0.072,0.068,0.07,9090400
0902,20091127,4.88,4.94,4.73,4.80,47390504
0903,20091127,4.41,4.56,4.13,4.19,10666000
0904,20091127,7.66,7.66,7.40,7.48,720000
0905,20091127,0.108,0.108,0.108,0.108,0
0906,20091127,6.71,7.30,6.63,7.00,10175000
0907,20091127,0.76,0.76,0.76,0.76,0
0908,20091127,0.88,0.88,0.82,0.83,3122000
0909,20091127,0.73,0.73,0.66,0.67,10251600
0910,20091127,0.315,0.32,0.295,0.30,104930000
0912,20091127,0.91,0.94,0.89,0.91,934000
0913,20091127,0.40,0.42,0.40,0.405,190000
0914,20091127,47.80,48.00,46.20,47.00,4558200
0915,20091127,0.48,0.48,0.47,0.48,348000
0917,20091127,2.96,2.98,2.86,2.89,8717389
0918,20091127,0.27,0.37,0.27,0.365,31852000
0919,20091127,0.92,0.95,0.90,0.91,888000
0921,20091127,3.19,3.27,3.00,3.05,10712000
0922,20091127,0.495,0.495,0.46,0.47,19880000
0925,20091127,0.78,0.78,0.73,0.76,5020000
0927,20091127,1.57,1.57,1.52,1.54,906000
0928,20091127,0.40,0.40,0.40,0.40,0
0929,20091127,0.47,0.48,0.47,0.47,2465000
0931,20091127,0.40,0.40,0.365,0.37,22560000
0933,20091127,8.80,9.07,8.37,9.06,4852360
0934,20091127,2.54,2.54,2.40,2.40,1310000
0938,20091127,0.475,0.475,0.475,0.475,0
0939,20091127,6.68,6.80,6.52,6.56,742602624
0941,20091127,73.05,73.35,71.15,71.75,40780528
0943,20091127,0.166,0.195,0.16,0.184,367729984
0945,20091127,137.30,137.40,132.20,133.30,907698
0952,20091127,0.40,0.62,0.40,0.46,20277730
0959,20091127,0.218,0.218,0.202,0.205,16112013
0960,20091127,7.70,7.84,7.57,7.71,30536500
0963,20091127,2.24,2.25,2.15,2.15,130000
0966,20091127,29.30,29.60,27.80,28.00,6167200
0968,20091127,4.22,4.25,4.20,4.22,578000
0969,20091127,0.78,0.80,0.75,0.79,2496000
0970,20091127,0.61,0.61,0.54,0.57,9664000
0978,20091127,0.149,0.149,0.136,0.137,9644000
0979,20091127,0.65,0.65,0.61,0.64,852000
0980,20091127,18.30,18.70,17.96,18.02,909000
0981,20091127,0.475,0.495,0.465,0.48,159742640
0982,20091127,7.50,7.50,7.50,7.50,10000
0983,20091127,12.80,12.80,12.18,12.46,1317750
0984,20091127,13.20,13.20,13.20,13.20,10000
0985,20091127,0.245,0.245,0.236,0.239,15962846
0986,20091127,0.79,0.82,0.79,0.80,468000
0987,20091127,0.85,0.86,0.82,0.84,4906000
0988,20091127,1.15,1.15,1.00,1.06,16107178
0989,20091127,0.174,0.174,0.168,0.171,3143000
0990,20091127,3.25,3.25,3.10,3.16,2429100
0991,20091127,3.50,3.50,3.31,3.34,81596000
0992,20091127,4.20,4.37,4.15,4.27,75569584
0993,20091127,0.385,0.385,0.385,0.385,0
0995,20091127,5.10,5.10,4.93,4.97,1466000
0996,20091127,2.37,2.37,2.19,2.19,669000
0997,20091127,1.35,1.35,1.35,1.40,100000
0998,20091127,6.24,6.32,5.94,5.97,127792128
0999,20091127,0.98,1.15,0.97,1.02,19610000
1000,20091127,4.48,4.48,4.45,4.58,68000
1001,20091127,1.05,1.13,0.98,1.04,5486000
1003,20091127,0.184,0.186,0.172,0.183,17271134
1004,20091127,1.80,1.80,1.79,1.77,118000
1005,20091127,1.22,1.22,1.19,1.20,152000
1008,20091127,4.75,4.75,4.60,4.65,6000
1010,20091127,0.41,0.41,0.41,0.41,0
1013,20091127,0.08,0.105,0.08,0.101,36258000
1028,20091127,0.00,0.00,0.00,0.00,0
1031,20091127,0.34,0.345,0.325,0.33,14046000
1033,20091127,2.20,2.21,2.05,2.10,19916000
1036,20091127,9.10,9.10,8.96,8.96,24000
1037,20091127,0.59,0.59,0.55,0.55,92000
1038,20091127,28.50,29.45,28.00,28.05,995000
1041,20091127,0.039,0.04,0.037,0.038,176442000
1043,20091127,12.00,12.38,11.60,12.20,1474000
1044,20091127,55.50,55.50,54.60,54.65,1686000
1045,20091127,3.01,3.01,2.78,2.82,1596500
1046,20091127,0.095,0.095,0.088,0.092,11275000
1047,20091127,0.54,0.55,0.485,0.55,164000
1049,20091127,1.63,1.71,1.63,1.71,91000
1050,20091127,0.58,0.58,0.58,0.58,30000
1051,20091127,0.50,0.51,0.485,0.49,280464000
1052,20091127,3.10,3.11,3.02,3.11,1818000
1053,20091127,2.97,2.99,2.90,2.91,2980000
1055,20091127,2.60,2.61,2.48,2.52,25310000
1058,20091127,0.34,0.34,0.33,0.34,180000
1059,20091127,0.203,0.206,0.195,0.196,3720000
1060,20091127,0.395,0.395,0.385,0.385,3787047
1062,20091127,0.25,0.275,0.25,0.25,1590000
1063,20091127,0.217,0.222,0.195,0.20,9056000
1064,20091127,0.75,0.75,0.75,0.75,0
1065,20091127,2.45,2.61,2.40,2.44,16101000
1068,20091127,18.10,18.48,17.74,17.96,7190000
1070,20091127,7.16,7.30,6.91,6.93,3914351
1071,20091127,2.16,2.18,2.12,2.17,23799000
1072,20091127,39.50,40.15,39.00,39.25,826600
1073,20091127,0.77,0.77,0.73,0.73,62000
1076,20091127,0.295,0.295,0.295,0.295,0
1083,20091127,3.06,3.07,2.91,2.94,3497000
1088,20091127,37.50,37.80,35.80,36.75,36679584
1093,20091127,4.44,4.46,4.18,4.26,12520000
1094,20091127,0.67,0.67,0.62,0.64,22808000
1097,20091127,1.10,1.10,1.02,1.02,1027000
1098,20091127,6.16,6.20,5.93,5.93,1850500
1099,20091127,25.50,26.20,25.35,25.80,12123200
1100,20091127,0.95,0.95,0.86,0.90,14600
1104,20091127,0.53,0.55,0.51,0.52,11640000
1105,20091127,0.60,0.60,0.57,0.58,2569000
1108,20091127,1.68,1.74,1.62,1.64,1524000
1109,20091127,17.28,17.54,17.16,17.20,8268000
1111,20091127,14.90,14.96,13.92,14.70,113000
1114,20091127,1.97,2.20,1.97,2.06,52724000
1116,20091127,0.72,0.72,0.72,0.72,0
1118,20091127,0.39,0.405,0.39,0.395,640000
1120,20091127,3.18,3.20,3.18,3.18,152000
1122,20091127,2.09,2.12,1.96,2.00,11854000
1123,20091127,0.49,0.49,0.465,0.47,210000
1124,20091127,0.63,0.63,0.59,0.60,13250000
1125,20091127,0.26,0.26,0.255,0.255,18070000
1126,20091127,0.52,0.52,0.50,0.50,296000
1128,20091127,9.52,9.52,9.19,9.24,17260000
1129,20091127,0.26,0.26,0.248,0.25,25604000
1130,20091127,0.125,0.127,0.115,0.126,11940000
1131,20091127,0.95,0.95,0.76,0.85,9635000
1132,20091127,0.89,0.91,0.83,0.89,2360000
1133,20091127,7.12,7.23,6.81,6.90,12711320
1135,20091127,11.60,11.76,11.52,11.76,35000
1136,20091127,3.51,3.66,3.43,3.46,3957090
1137,20091127,3.51,3.51,3.30,3.44,3507257
1138,20091127,11.50,11.50,10.98,11.00,19060000
1139,20091127,0.149,0.149,0.149,0.149,0
1140,20091127,1.13,1.13,1.13,1.19,8000
1141,20091127,0.50,0.51,0.47,0.475,62456000
1142,20091127,0.05,0.051,0.046,0.048,279580000
1149,20091127,0.61,0.62,0.61,0.61,180000
1155,20091127,2.18,2.18,2.06,2.08,4964000
1159,20091127,0.20,0.20,0.19,0.199,1880000
1160,20091127,0.40,0.40,0.40,0.40,0
1161,20091127,2.07,2.08,2.00,2.02,1258000
1163,20091127,0.77,0.78,0.75,0.75,17984000
1164,20091127,0.189,0.189,0.18,0.185,7545000
1166,20091127,0.14,0.14,0.14,0.14,0
1168,20091127,1.45,1.46,1.41,1.42,34540000
1169,20091127,3.65,4.18,3.65,3.91,29152104
1170,20091127,0.86,0.91,0.86,0.89,1098000
1171,20091127,15.10,15.26,14.20,14.84,22631948
1172,20091127,0.22,0.228,0.213,0.216,2682000
1173,20091127,0.142,0.144,0.141,0.147,1196764
1174,20091127,1.75,1.77,1.58,1.59,20374970
1175,20091127,7.60,7.60,7.60,7.60,0
1176,20091127,2.81,2.85,2.63,2.68,18936000
1177,20091127,3.30,3.33,3.09,3.12,8389333
1179,20091127,0.00,0.00,0.00,0.00,0
1180,20091127,0.227,0.234,0.224,0.23,1282000
1182,20091127,0.127,0.148,0.122,0.132,354036992
1184,20091127,1.13,1.13,1.13,1.13,10000
1185,20091127,1.27,1.43,1.25,1.38,116180560
1186,20091127,10.52,10.60,10.22,10.28,22232500
1187,20091127,1.81,1.81,1.81,1.81,0
1188,20091127,0.29,0.295,0.27,0.275,30202000
1189,20091127,0.041,0.042,0.04,0.04,112915000
1191,20091127,0.173,0.193,0.17,0.183,91648000
1192,20091127,0.22,0.229,0.20,0.216,19000000
1193,20091127,8.10,8.73,8.00,8.73,7932455
1194,20091127,0.68,0.70,0.68,0.68,3636000
1195,20091127,0.415,0.415,0.365,0.39,11032050
1196,20091127,0.37,0.37,0.35,0.365,327000
1198,20091127,1.15,1.25,1.09,1.13,3342000
1199,20091127,10.70,10.70,10.12,10.20,7162500
1200,20091127,6.05,6.05,5.25,5.62,13184000
1201,20091127,2.75,2.75,2.58,2.72,148000
1202,20091127,1.67,1.70,1.60,1.60,1122000
1203,20091127,1.34,1.34,1.25,1.30,2744000
1205,20091127,2.26,2.28,2.20,2.21,14891600
1207,20091127,0.88,0.88,0.81,0.83,35133512
1208,20091127,2.31,2.33,2.17,2.18,11516108
1211,20091127,68.40,68.40,63.70,63.80,12513005
1212,20091127,13.64,13.64,13.00,13.24,1707500
1213,20091127,0.55,0.60,0.55,0.56,38000
1215,20091127,0.375,0.38,0.355,0.355,81010000
1217,20091127,0.085,0.087,0.079,0.083,50183908
1218,20091127,0.199,0.204,0.19,0.195,1970000
1220,20091127,1.01,1.01,1.01,1.01,0
1221,20091127,2.36,2.36,2.36,2.36,0
1222,20091127,0.21,0.21,0.193,0.194,96831440
1223,20091127,0.435,0.435,0.405,0.415,2056000
1224,20091127,3.70,3.70,3.50,3.54,24378000
1225,20091127,1.25,1.27,1.20,1.24,6400000
1226,20091127,0.39,0.475,0.39,0.43,324000
1227,20091127,0.083,0.085,0.077,0.079,23066000
1228,20091127,0.26,0.26,0.249,0.255,11746000
1229,20091127,1.50,1.50,1.50,1.50,50000
1234,20091127,3.76,3.78,3.64,3.65,4837000
1238,20091127,2.56,2.57,2.45,2.48,10914000
1313,20091127,3.70,3.72,3.55,3.60,20306600
1318,20091127,1.54,1.54,1.42,1.45,8188000
1333,20091127,7.40,7.40,7.10,7.17,14092391
1338,20091127,3.72,4.06,3.68,3.82,15675000
1361,20091127,4.14,4.14,3.95,3.99,8837500
1368,20091127,4.05,4.06,3.72,3.86,4881500
1382,20091127,3.92,4.00,3.80,3.88,2425000
1383,20091127,1.04,1.05,0.99,0.99,1714000
1386,20091127,0.95,0.97,0.91,0.93,924000
1387,20091127,1.58,1.59,1.52,1.53,49716000
1388,20091127,3.61,3.62,3.50,3.52,1642000
1389,20091127,2.45,2.45,2.45,2.45,0
1393,20091127,8.50,8.56,8.20,8.36,12817000
1398,20091127,6.42,6.53,6.21,6.26,819170688
1399,20091127,0.88,0.88,0.82,0.85,3992000
1618,20091127,5.08,5.14,5.00,5.03,41131000
1628,20091127,2.26,2.30,2.19,2.20,2867000
1668,20091127,1.35,1.36,1.30,1.31,22644000
1688,20091127,17.92,18.00,17.50,17.60,9972500
1717,20091127,6.00,6.06,5.80,5.83,6462000
1766,20091127,5.00,5.10,4.91,4.95,13494000
1777,20091127,2.09,2.09,1.96,1.99,135269504
1800,20091127,7.70,7.70,7.40,7.41,79493992
1808,20091127,0.33,0.34,0.32,0.325,320000
1812,20091127,5.70,5.82,5.50,5.54,1509000
1813,20091127,5.73,5.80,5.55,5.62,12442000
1818,20091127,14.92,14.94,13.96,14.00,10795800
1828,20091127,3.54,3.54,3.38,3.42,1532795
1832,20091127,5.33,5.36,5.33,5.34,1592000
1833,20091127,6.30,6.30,6.00,6.15,5956000
1836,20091127,14.50,14.70,14.50,14.56,83500
1838,20091127,2.36,2.39,2.30,2.32,3215000
1862,20091127,56.70,56.70,55.00,53.95,208584
1868,20091127,5.32,5.32,4.85,4.87,9733000
1880,20091127,9.00,9.20,8.87,9.08,22271000
1881,20091127,1.51,1.51,1.48,1.49,3349000
1882,20091127,3.50,3.50,3.40,3.40,365000
1883,20091127,2.80,2.85,2.70,2.80,3230000
1886,20091127,4.91,4.91,4.75,4.76,5083000
1888,20091127,4.78,4.79,4.49,4.51,2843000
1889,20091127,0.78,0.79,0.76,0.77,7715000
1893,20091127,5.86,5.87,5.60,5.64,10184000
1898,20091127,13.18,13.18,12.30,12.60,70510096
1899,20091127,3.49,3.53,3.40,3.43,3557000
1919,20091127,10.06,10.18,9.72,9.74,72652328
1968,20091127,3.80,3.80,3.60,3.64,7817000
1988,20091127,8.49,8.79,8.47,8.64,218904000
1991,20091127,0.83,0.84,0.79,0.81,1470000
1997,20091127,2.70,2.77,2.62,2.70,2128000
2000,20091127,1.10,1.10,1.01,1.02,17162000
2002,20091127,2.10,2.15,2.03,2.09,600500
2005,20091127,1.32,1.40,1.29,1.37,13505000
2006,20091127,2.46,2.46,2.25,2.26,10312000
2007,20091127,2.94,2.94,2.80,2.84,20007108
2009,20091127,7.77,7.84,7.63,7.70,18365500
2018,20091127,10.06,10.40,10.02,10.14,1781052
2020,20091127,11.42,11.44,10.76,10.90,10018164
2028,20091127,0.59,0.59,0.59,0.59,0
2038,20091127,6.71,6.73,6.47,6.49,15969308
2088,20091127,1.87,1.88,1.78,1.81,7767681
2168,20091127,7.70,7.88,7.54,7.56,6906640
2288,20091127,2.42,2.45,2.30,2.30,2119000
2300,20091127,3.12,3.14,3.01,3.04,2742000
2302,20091127,8.15,8.45,8.13,8.30,365000
2307,20091127,2.30,2.37,2.26,2.31,1074000
2309,20091127,0.355,0.375,0.34,0.37,32450000
2310,20091127,0.44,0.45,0.425,0.43,1118000
2312,20091127,0.172,0.172,0.147,0.151,6634000
2313,20091127,8.26,8.80,8.22,8.59,3081000
2314,20091127,19.60,19.60,18.40,18.70,4306400
2317,20091127,0.80,0.81,0.70,0.75,5268000
2319,20091127,23.20,23.40,22.50,23.05,10588954
2320,20091127,1.15,1.15,1.08,1.08,252000
2322,20091127,0.148,0.148,0.146,0.148,160000
2323,20091127,0.255,0.26,0.25,0.255,428000
2324,20091127,0.28,0.285,0.26,0.27,5630000
2326,20091127,0.08,0.08,0.08,0.08,0
2327,20091127,0.32,0.32,0.30,0.305,3150000
2328,20091127,6.28,6.34,5.93,6.08,87446488
2330,20091127,0.98,0.98,0.98,0.98,0
2332,20091127,1.60,1.60,1.57,1.58,9477000
2333,20091127,8.90,8.95,8.66,8.72,1517500
2336,20091127,0.07,0.07,0.07,0.07,0
2337,20091127,2.36,2.46,2.29,2.35,8768000
2338,20091127,64.40,64.40,59.10,60.25,1179000
2339,20091127,0.73,0.73,0.73,0.73,0
2340,20091127,0.84,0.87,0.84,0.84,112000
2341,20091127,1.75,1.79,1.74,1.77,2556000
2342,20091127,8.61,8.69,8.20,8.26,5371330
2343,20091127,5.97,5.98,5.60,5.64,29137000
2345,20091127,1.49,1.49,1.41,1.43,4576000
2348,20091127,1.22,1.22,1.15,1.20,2904000
2349,20091127,0.152,0.157,0.146,0.155,60006000
2355,20091127,5.93,5.93,5.75,5.74,690000
2356,20091127,12.02,12.02,11.42,11.52,1792600
2357,20091127,3.21,3.26,3.00,3.06,25752000
2358,20091127,0.94,0.94,0.94,0.94,0
2362,20091127,0.35,0.35,0.335,0.34,1513000
2366,20091127,1.68,1.68,1.60,1.64,5259411
2368,20091127,3.22,3.26,3.15,3.18,5562000
2369,20091127,1.25,1.33,1.20,1.24,18400000
2371,20091127,2.18,2.18,1.93,2.02,6948000
2379,20091127,0.86,0.86,0.85,0.85,140000
2380,20091127,2.14,2.14,2.05,2.05,6396000
2382,20091127,0.98,0.99,0.97,0.98,3533000
2383,20091127,0.65,0.73,0.65,0.70,15100000
2387,20091127,12.70,12.70,12.20,12.20,159000
2388,20091127,17.98,18.10,17.40,17.66,20795032
2389,20091127,0.24,0.245,0.24,0.245,156000
2398,20091127,2.17,2.29,2.00,2.20,500000
2600,20091127,8.60,8.70,8.10,8.31,64591428
2618,20091127,2.45,2.51,2.40,2.46,2679108
2626,20091127,2.95,3.02,2.84,2.87,19306000
2628,20091127,39.00,39.20,37.30,37.60,109486504
2633,20091127,1.50,1.50,1.50,1.50,0
2662,20091127,0.45,0.45,0.415,0.43,786000
2668,20091127,0.30,0.30,0.30,0.30,0
2678,20091127,0.84,0.86,0.84,0.84,674000
2688,20091127,18.60,18.74,17.96,18.24,6745874
2689,20091127,13.60,13.76,12.86,13.08,25387000
2698,20091127,5.35,5.35,5.05,5.06,1252000
2700,20091127,0.099,0.099,0.099,0.099,0
2722,20091127,1.67,1.69,1.57,1.61,34856000
2727,20091127,3.61,3.65,3.46,3.48,50309672
2728,20091127,0.78,0.79,0.76,0.79,316000
2777,20091127,13.50,13.66,12.96,13.08,20185640
2778,20091127,3.16,3.17,3.12,3.13,9580785
2788,20091127,1.60,1.60,1.55,1.56,274000
2800,20091127,21.85,21.85,21.10,21.30,34084584
2801,20091127,21.40,21.55,20.75,21.05,292800
2823,20091127,14.40,14.60,14.20,14.24,229364448
2825,20091127,17.72,17.72,17.72,17.38,400
2827,20091127,35.50,35.80,34.65,34.80,4400600
2833,20091127,219.20,219.60,212.40,213.80,136100
2836,20091127,15.64,15.70,15.10,15.26,1059000
2848,20091127,330.00,330.00,330.00,322.60,20
2866,20091127,2.79,2.85,2.72,2.74,88532272
2868,20091127,4.00,4.21,3.97,4.00,6190000
2877,20091127,11.70,12.76,11.50,12.28,1181000
2878,20091127,0.85,0.85,0.80,0.81,21408000
2880,20091127,2.87,2.89,2.80,2.82,3164000
2882,20091127,1.37,1.40,1.32,1.33,19296000
2883,20091127,8.82,8.82,8.29,8.31,18652000
2888,20091127,190.40,194.80,185.00,185.50,3530698
2889,20091127,1.49,1.50,1.40,1.42,5610000
2898,20091127,0.85,0.88,0.85,0.87,520000
2899,20091127,8.80,8.84,8.11,8.12,64915040
3007,20091127,233.00,233.00,233.00,233.00,0
3015,20091127,827.50,827.50,825.50,809.50,2240
3020,20091127,197.00,197.00,195.30,194.10,135
3024,20091127,23.00,23.55,22.85,23.00,890400
3036,20091127,117.50,117.50,117.50,117.30,50
3087,20091127,351.00,355.00,340.00,346.00,21640
3300,20091127,1.70,2.00,1.68,1.92,3749100
3303,20091127,1.02,1.06,0.95,1.05,618000
3308,20091127,15.76,15.94,15.30,15.58,3157910
3311,20091127,3.30,3.30,3.13,3.18,21482966
3313,20091127,2.85,2.86,2.83,2.84,3648000
3318,20091127,1.49,1.49,1.31,1.41,2006000
3322,20091127,0.93,0.96,0.91,0.93,1204000
3323,20091127,15.40,15.64,14.74,14.98,24232880
3328,20091127,8.99,9.12,8.62,8.81,113965680
3330,20091127,3.07,3.08,2.87,2.90,2832000
3331,20091127,5.30,5.45,5.21,5.30,6341000
3333,20091127,3.90,3.98,3.80,3.90,94270272
3335,20091127,0.70,0.70,0.69,0.69,288000
3336,20091127,5.81,5.81,5.55,5.62,2672000
3337,20091127,0.82,0.82,0.77,0.78,3916000
3339,20091127,4.92,4.92,4.70,4.75,9977000
3344,20091127,1.53,1.55,1.50,1.50,54000
3355,20091127,0.29,0.29,0.28,0.285,1160000
3366,20091127,3.78,3.81,3.52,3.66,1586000
3368,20091127,12.58,12.94,12.18,12.44,6175000
3377,20091127,7.59,7.69,7.38,7.46,14281505
3378,20091127,1.46,1.49,1.43,1.46,9586000
3382,20091127,2.87,3.00,2.87,2.93,2590000
3383,20091127,10.52,10.64,10.08,10.22,12733500
3389,20091127,2.93,2.93,2.80,2.84,5055000
3393,20091127,6.70,6.72,6.40,6.52,2430000
3398,20091127,1.20,1.20,1.16,1.16,766000
3399,20091127,1.93,1.93,1.90,1.92,518000
3800,20091127,2.50,2.73,2.47,2.64,321812000
3808,20091127,8.90,9.18,8.90,9.03,2480000
3813,20091127,1.19,1.19,1.15,1.17,3986000
3818,20091127,5.50,5.57,5.31,5.39,19873264
3823,20091127,0.48,0.50,0.445,0.455,15932000
3828,20091127,1.21,1.27,1.21,1.21,502000
3833,20091127,4.44,4.44,4.19,4.21,6824000
3838,20091127,0.92,0.98,0.92,0.95,16298000
3868,20091127,3.16,3.16,2.93,3.00,2264000
3883,20091127,1.41,1.41,1.33,1.34,13315000
3888,20091127,6.50,6.59,5.95,6.01,38716000
3889,20091127,1.60,1.60,1.51,1.53,2976000
3898,20091127,15.10,15.10,14.54,14.62,1112000
3899,20091127,3.75,3.79,3.62,3.62,756000
3900,20091127,11.84,12.08,11.32,11.44,4215000
3918,20091127,0.88,0.89,0.86,0.87,29082328
3928,20091127,15.00,15.30,12.48,14.50,1404000
3933,20091127,3.85,3.85,3.60,3.71,5422000
3938,20091127,0.65,0.65,0.62,0.64,13344000
3968,20091127,20.50,20.80,19.44,20.05,56873520
3983,20091127,4.06,4.10,4.01,4.06,4062720
3988,20091127,4.22,4.27,4.11,4.13,1088522880
3989,20091127,2.45,2.54,2.31,2.42,13440000
3993,20091127,6.29,6.34,6.05,6.15,26161000
3998,20091127,1.59,1.61,1.52,1.55,15176000
3999,20091127,1.45,1.46,1.41,1.42,1187000
8002,20091127,0.66,0.66,0.66,0.66,0
8003,20091127,0.215,0.224,0.213,0.216,1762000
8005,20091127,0.48,0.485,0.46,0.46,2140000
8006,20091127,4.24,4.24,4.00,4.10,268300
8007,20091127,0.48,0.48,0.48,0.48,0
8008,20091127,0.87,0.87,0.86,0.87,702500
8009,20091127,0.23,0.231,0.23,0.23,580000
8010,20091127,0.015,0.015,0.015,0.015,0
8011,20091127,0.086,0.086,0.08,0.08,5650000
8013,20091127,0.161,0.161,0.152,0.159,217000
8015,20091127,0.72,0.72,0.72,0.72,0
8016,20091127,1.20,1.20,1.16,1.16,40000
8017,20091127,0.21,0.212,0.202,0.206,4877000
8019,20091127,0.232,0.25,0.22,0.242,22290000
8021,20091127,0.24,0.24,0.221,0.229,4658489
8022,20091127,0.445,0.46,0.44,0.44,2844000
8025,20091127,0.70,0.72,0.70,0.70,1346000
8026,20091127,0.66,0.71,0.66,0.66,1213000
8028,20091127,0.097,0.10,0.092,0.092,3688000
8029,20091127,0.87,0.91,0.85,0.85,1735000
8032,20091127,0.148,0.148,0.14,0.142,1308000
8033,20091127,0.21,0.21,0.201,0.209,2060000
8035,20091127,0.61,0.69,0.60,0.69,186812352
8037,20091127,0.28,0.29,0.237,0.265,4715000
8041,20091127,0.31,0.315,0.295,0.305,3384000
8042,20091127,0.00,0.00,0.00,0.00,0
8043,20091127,0.38,0.38,0.35,0.37,1820000
8045,20091127,0.31,0.335,0.305,0.33,1776000
8046,20091127,0.65,0.65,0.59,0.62,15056000
8047,20091127,0.157,0.177,0.157,0.164,8021000
8048,20091127,0.126,0.126,0.11,0.113,3882000
8049,20091127,0.33,0.35,0.32,0.335,812000
8050,20091127,0.25,0.30,0.25,0.255,240000
8051,20091127,4.00,4.00,4.00,4.00,6200
8052,20091127,2.00,2.00,1.95,2.03,20000
8053,20091127,0.27,0.27,0.26,0.27,2480000
8055,20091127,0.074,0.079,0.071,0.075,74288000
8058,20091127,6.55,6.55,6.20,6.25,1182000
8060,20091127,0.126,0.137,0.125,0.137,470000
8061,20091127,0.105,0.105,0.09,0.098,718000
8063,20091127,0.83,0.83,0.80,0.80,476250
8065,20091127,0.50,0.50,0.50,0.50,20000
8067,20091127,0.00,0.00,0.00,0.00,0
8068,20091127,0.109,0.109,0.109,0.109,0
8069,20091127,15.34,15.34,14.70,15.00,149000
8070,20091127,0.73,0.76,0.71,0.74,8364000
8071,20091127,0.118,0.12,0.116,0.117,13875000
8075,20091127,0.195,0.202,0.185,0.186,2034000
8076,20091127,0.19,0.19,0.188,0.188,80000
8078,20091127,0.62,0.62,0.62,0.62,0
8079,20091127,0.167,0.167,0.154,0.162,9757000
8080,20091127,0.76,0.76,0.76,0.76,0
8081,20091127,1.61,1.66,1.57,1.57,800000
8082,20091127,0.13,0.13,0.13,0.13,0
8083,20091127,0.09,0.09,0.09,0.09,0
8086,20091127,0.15,0.15,0.15,0.15,0
8088,20091127,0.183,0.19,0.18,0.19,304000
8089,20091127,0.91,0.91,0.85,0.90,3636000
8090,20091127,0.00,0.00,0.00,0.00,0
8091,20091127,0.162,0.166,0.16,0.161,1810000
8092,20091127,0.13,0.13,0.109,0.127,1480000
8095,20091127,0.445,0.445,0.41,0.44,579000
8096,20091127,0.48,0.495,0.45,0.485,2460000
8100,20091127,0.116,0.116,0.116,0.116,533353
8101,20091127,0.00,0.00,0.00,0.00,0
8102,20091127,1.60,1.67,1.52,1.57,2832000
8103,20091127,0.75,0.75,0.75,0.75,0
8106,20091127,0.24,0.25,0.24,0.25,120000
8108,20091127,0.14,0.142,0.138,0.141,6800000
8109,20091127,0.116,0.116,0.116,0.116,0
8110,20091127,0.108,0.108,0.108,0.108,0
8111,20091127,0.83,0.89,0.83,0.86,5065000
8112,20091127,0.76,0.76,0.76,0.76,0
8115,20091127,0.19,0.19,0.19,0.19,0
8116,20091127,0.27,0.27,0.255,0.265,15865000
8117,20091127,0.21,0.214,0.201,0.201,1402000
8118,20091127,1.36,1.36,1.36,1.36,0
8119,20091127,0.13,0.13,0.13,0.13,480000
8120,20091127,0.048,0.048,0.048,0.048,0
8123,20091127,0.215,0.219,0.207,0.219,5190000
8126,20091127,0.24,0.24,0.235,0.235,120000
8128,20091127,0.085,0.085,0.07,0.071,54352000
8129,20091127,0.105,0.105,0.093,0.097,59020000
8130,20091127,0.355,0.355,0.30,0.305,12413836
8131,20091127,0.28,0.28,0.28,0.28,8000
8136,20091127,0.485,0.49,0.465,0.47,18840000
8137,20091127,1.75,1.75,1.55,1.64,55949800
8139,20091127,0.113,0.113,0.113,0.113,0
8141,20091127,0.00,0.00,0.00,0.00,0
8143,20091127,0.075,0.075,0.069,0.07,13460000
8148,20091127,0.31,0.31,0.31,0.31,0
8149,20091127,1.40,1.40,1.40,1.40,0
8150,20091127,0.041,0.041,0.041,0.041,0
8151,20091127,0.26,0.26,0.26,0.26,0
8153,20091127,0.46,0.49,0.45,0.485,19678000
8155,20091127,0.31,0.31,0.28,0.28,9153514
8158,20091127,0.50,0.52,0.48,0.49,38940000
8167,20091127,0.087,0.091,0.087,0.089,28480000
8169,20091127,0.151,0.151,0.151,0.159,30000
8171,20091127,0.117,0.117,0.117,0.117,0
8172,20091127,0.09,0.092,0.083,0.092,6140000
8173,20091127,0.094,0.096,0.088,0.093,20670000
8175,20091127,0.185,0.185,0.175,0.18,780000
8176,20091127,0.89,0.89,0.84,0.84,3360000
8178,20091127,0.101,0.101,0.101,0.101,0
8180,20091127,1.56,1.56,1.56,1.56,0
8182,20091127,0.67,0.67,0.62,0.63,4208000
8186,20091127,0.13,0.145,0.13,0.133,4410000
8188,20091127,0.345,0.345,0.345,0.345,0
8189,20091127,0.49,0.49,0.485,0.485,750000
8190,20091127,0.101,0.101,0.101,0.101,670000
8192,20091127,0.175,0.175,0.175,0.175,0
8196,20091127,0.71,0.75,0.69,0.74,1270000
8197,20091127,0.21,0.21,0.171,0.202,670000
8198,20091127,0.35,0.36,0.35,0.36,180000
8199,20091127,26.00,26.80,25.80,26.25,2023000
8200,20091127,0.023,0.023,0.022,0.022,52273672
8201,20091127,0.00,0.00,0.00,0.00,0
8202,20091127,0.24,0.24,0.232,0.232,1136000
8203,20091127,1.08,1.10,1.02,1.07,18400000
8205,20091127,0.33,0.33,0.33,0.33,0
8206,20091127,0.80,0.80,0.70,0.70,1445000
8208,20091127,1.46,1.46,1.30,1.30,244000
8210,20091127,0.35,0.35,0.35,0.35,0
8211,20091127,0.077,0.077,0.077,0.077,0
8212,20091127,0.39,0.39,0.39,0.39,0
8213,20091127,0.17,0.17,0.151,0.161,1250000
8216,20091127,0.51,0.51,0.51,0.51,0
8217,20091127,5.41,5.51,5.30,5.42,72000
8220,20091127,0.105,0.106,0.099,0.101,24820000
8221,20091127,1.75,1.79,1.65,1.67,1410000
8222,20091127,0.00,0.00,0.00,0.00,0
8225,20091127,0.75,0.76,0.75,0.75,15000
8226,20091127,0.31,0.335,0.30,0.335,72000
8227,20091127,0.36,0.36,0.325,0.325,208000
8233,20091127,0.145,0.154,0.145,0.147,844000
8247,20091127,2.75,2.75,2.69,2.69,12000
8250,20091127,0.141,0.143,0.139,0.139,11966000
8251,20091127,0.60,0.64,0.57,0.60,1635000
8253,20091127,0.162,0.162,0.15,0.15,21746872
8258,20091127,0.215,0.215,0.20,0.20,1340000
8259,20091127,0.36,0.37,0.355,0.36,3000000
8262,20091127,3.70,3.70,3.70,3.70,0
8266,20091127,0.168,0.168,0.15,0.15,176000
8270,20091127,0.175,0.175,0.133,0.133,14810000
8271,20091127,0.245,0.246,0.245,0.246,40000
8272,20091127,0.59,0.59,0.57,0.57,6310000
8273,20091127,1.20,1.20,1.17,1.17,106000
8277,20091127,12.50,12.68,12.18,12.34,1888000
8279,20091127,0.245,0.25,0.24,0.25,1164000
8285,20091127,1.88,1.88,1.79,1.83,3516000
8286,20091127,0.58,0.58,0.58,0.58,0
8287,20091127,5.40,5.40,5.40,5.77,10000
8290,20091127,1.63,1.63,1.57,1.58,1380000
8292,20091127,0.80,0.80,0.80,0.80,0
8293,20091127,0.50,0.50,0.50,0.50,0
8296,20091127,1.61,1.63,1.55,1.57,5420000
8298,20091127,0.315,0.315,0.315,0.315,0
8299,20091127,0.136,0.136,0.132,0.133,20236000
8301,20091127,0.28,0.28,0.28,0.28,600000
8305,20091127,0.84,0.84,0.77,0.77,120000
8306,20091127,0.25,0.26,0.244,0.246,23760000
8310,20091127,0.00,0.00,0.00,0.00,0
8313,20091127,0.00,0.00,0.00,0.00,0
8317,20091127,0.07,0.07,0.068,0.068,7560000
8319,20091127,1.36,1.36,1.36,1.36,0
8325,20091127,0.54,0.54,0.54,0.54,1000000
8329,20091127,1.58,1.73,1.56,1.64,2610000
8331,20091127,2.51,2.51,2.20,2.27,2156000
8340,20091127,0.168,0.176,0.168,0.176,300000
8348,20091127,1.26,1.26,1.22,1.22,40000
8351,20091127,0.46,0.46,0.43,0.435,5670000
8385,20091127,0.275,0.275,0.275,0.275,0
DJI,20091127,10432.96,10481.48,10420.94,10464.40,130080336
HSI,20091127,21623.92,21685.131,21002.49,21134.50,0
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