0001,20091202,98.60,99.50,98.60,99.40,5816342
0002,20091202,52.45,52.45,51.95,52.00,4735732
0003,20091202,18.92,18.92,18.54,18.54,4068168
0004,20091202,42.85,43.20,42.40,42.90,4223772
0005,20091202,93.05,93.30,92.45,92.55,20429052
0006,20091202,42.20,42.20,41.85,42.05,2749075
0007,20091202,1.62,1.62,1.51,1.52,5868000
0008,20091202,1.87,1.90,1.86,1.89,10594325
0009,20091202,0.218,0.219,0.214,0.219,2442000
0010,20091202,39.30,39.30,38.10,38.90,541192
0011,20091202,116.00,116.80,115.50,116.20,2025788
0012,20091202,57.00,57.40,56.65,57.10,3869392
0013,20091202,53.40,53.45,52.90,53.05,6480730
0014,20091202,23.05,23.90,22.70,23.85,2850258
0015,20091202,0.73,0.73,0.70,0.73,1638000
0016,20091202,117.00,117.80,116.00,117.10,5550462
0017,20091202,16.46,16.48,16.18,16.34,9870447
0018,20091202,1.05,1.06,1.03,1.04,542000
0019,20091202,91.05,92.55,90.20,92.25,3025860
0020,20091202,25.20,25.20,24.40,24.85,1309056
0021,20091202,1.03,1.05,1.00,1.03,920000
0022,20091202,0.138,0.144,0.138,0.138,1760000
0023,20091202,33.60,33.60,32.65,32.80,7504202
0024,20091202,0.495,0.495,0.47,0.475,31562500
0025,20091202,6.55,6.60,6.55,6.55,50400
0026,20091202,59.95,59.95,59.00,59.95,6800
0027,20091202,3.50,3.60,3.46,3.56,9534600
0028,20091202,4.79,4.79,4.69,4.69,5473000
0029,20091202,1.60,1.62,1.58,1.58,80053
0030,20091202,2.93,2.93,2.93,2.93,0
0031,20091202,1.45,1.46,1.41,1.41,15160120
0032,20091202,7.45,7.47,7.45,7.45,9000
0033,20091202,1.02,1.04,1.00,1.04,116000
0034,20091202,8.34,8.38,8.20,8.35,1619000
0035,20091202,2.60,2.63,2.54,2.60,7223526
0036,20091202,0.99,1.00,0.97,1.00,240000
0037,20091202,0.29,0.31,0.29,0.30,1234400
0038,20091202,4.47,4.65,4.36,4.42,8072000
0039,20091202,0.58,0.60,0.50,0.52,10056000
0040,20091202,1.42,1.44,1.33,1.37,1018000
0041,20091202,21.00,21.45,20.80,21.25,581922
0042,20091202,1.93,1.95,1.87,1.88,1694000
0043,20091202,0.68,0.70,0.60,0.62,12238350
0044,20091202,102.10,103.00,101.50,102.40,70981
0045,20091202,11.52,11.56,11.30,11.34,665548
0046,20091202,1.40,1.46,1.40,1.44,404000
0047,20091202,0.34,0.355,0.335,0.335,536000
0048,20091202,0.66,0.66,0.66,0.66,0
0049,20091202,5.30,5.30,5.22,5.30,52620
0050,20091202,6.50,6.50,6.40,6.41,37000
0051,20091202,6.61,6.61,6.61,6.61,2000
0052,20091202,7.60,7.81,7.49,7.76,2190000
0053,20091202,90.80,92.80,90.00,90.20,200000
0054,20091202,25.00,25.40,24.85,25.20,1658833
0055,20091202,0.248,0.285,0.246,0.27,39640000
0056,20091202,1.46,1.47,1.46,1.46,3022200
0057,20091202,2.20,2.28,2.20,2.24,2660000
0058,20091202,0.204,0.204,0.204,0.204,0
0059,20091202,0.53,0.53,0.53,0.53,0
0060,20091202,0.90,0.90,0.90,0.90,0
0061,20091202,2.42,2.42,2.42,2.42,0
0062,20091202,21.90,22.20,21.90,22.10,20800
0063,20091202,0.229,0.23,0.207,0.23,238000
0064,20091202,0.48,0.50,0.475,0.495,61644000
0065,20091202,0.70,0.70,0.69,0.70,1694400
0066,20091202,26.80,26.90,26.65,26.80,2202358
0067,20091202,2.95,3.01,2.93,2.94,15662600
0068,20091202,3.90,3.90,3.90,3.90,0
0069,20091202,14.08,14.48,14.08,14.38,1621039
0070,20091202,0.141,0.141,0.136,0.137,2550000
0071,20091202,8.55,8.64,8.32,8.63,43000
0072,20091202,1.25,1.28,1.25,1.28,22000
0073,20091202,6.74,7.14,6.39,6.48,9086950
0074,20091202,2.96,3.07,2.92,3.00,5684000
0075,20091202,1.40,1.40,1.33,1.36,268000
0076,20091202,0.048,0.048,0.046,0.048,31590000
0077,20091202,1.28,1.29,1.28,1.28,118000
0078,20091202,3.19,3.22,3.18,3.21,1720616
0079,20091202,0.40,0.40,0.40,0.42,4000
0080,20091202,0.00,0.00,0.00,0.00,0
0081,20091202,6.64,6.65,6.60,6.63,1066000
0082,20091202,2.04,2.07,1.99,2.01,68432000
0083,20091202,15.18,15.18,14.98,15.04,8940859
0084,20091202,0.485,0.485,0.475,0.475,468000
0085,20091202,1.15,1.17,1.12,1.12,504000
0086,20091202,6.19,6.19,6.05,6.10,46221
0087,20091202,16.36,16.86,16.26,16.70,895000
0088,20091202,4.50,4.53,4.49,4.50,869763
0089,20091202,2.88,2.90,2.88,2.90,80000
0090,20091202,1.78,1.85,1.77,1.82,1812000
0091,20091202,0.092,0.094,0.089,0.093,130680000
0092,20091202,0.27,0.275,0.27,0.27,10705305
0093,20091202,1.34,1.34,1.32,1.33,178000
0094,20091202,1.69,1.86,1.69,1.83,2082812
0095,20091202,0.29,0.34,0.29,0.305,5512411
0096,20091202,153.50,153.50,153.50,153.50,0
0097,20091202,0.61,0.62,0.60,0.60,5468000
0098,20091202,1.73,1.73,1.67,1.68,266000
0099,20091202,1.08,1.12,1.08,1.12,34000
0100,20091202,3.75,4.00,3.75,3.84,282000
0101,20091202,29.20,29.45,29.00,29.15,4951455
0102,20091202,1.58,1.58,1.58,1.58,0
0103,20091202,0.94,0.97,0.93,0.93,1304000
0104,20091202,0.64,0.64,0.64,0.64,87000
0105,20091202,18.30,18.40,18.30,18.40,14000
0106,20091202,0.34,0.34,0.335,0.335,1354000
0107,20091202,4.05,4.24,4.05,4.14,8754000
0108,20091202,3.20,3.20,3.20,3.26,30000
0109,20091202,0.99,1.03,0.99,1.01,2280000
0110,20091202,0.405,0.42,0.405,0.42,88000
0111,20091202,1.88,1.90,1.86,1.86,388000
0112,20091202,1.65,1.68,1.65,1.68,20742
0113,20091202,3.85,4.46,3.85,4.23,4952170
0114,20091202,0.95,0.95,0.93,0.93,67500
0115,20091202,0.12,0.12,0.12,0.12,0
0116,20091202,8.73,9.16,8.71,9.16,978000
0117,20091202,0.66,0.66,0.66,0.66,12000
0118,20091202,0.78,0.78,0.75,0.75,645000
0119,20091202,11.74,11.80,11.46,11.64,11605400
0120,20091202,0.236,0.237,0.236,0.237,100000
0121,20091202,0.208,0.208,0.195,0.197,11580000
0122,20091202,0.395,0.40,0.39,0.395,2188000
0123,20091202,2.20,2.35,2.20,2.27,124927672
0124,20091202,1.61,1.81,1.61,1.79,8434856
0125,20091202,3.47,3.58,3.47,3.52,640000
0126,20091202,1.05,1.08,1.04,1.07,1092000
0127,20091202,13.34,13.34,13.06,13.30,357789
0128,20091202,0.35,0.355,0.35,0.355,420000
0129,20091202,1.25,1.27,1.23,1.24,1692389
0130,20091202,0.95,0.97,0.95,0.95,54000
0131,20091202,2.34,2.35,2.27,2.30,144539
0132,20091202,0.22,0.22,0.21,0.21,131000
0133,20091202,17.50,17.98,17.50,17.58,98000
0135,20091202,9.15,9.38,9.05,9.21,34890000
0136,20091202,1.10,1.11,1.04,1.04,3264000
0137,20091202,2.55,2.70,2.55,2.64,751000
0138,20091202,0.98,0.99,0.98,0.99,73000
0139,20091202,0.132,0.136,0.129,0.133,7202000
0140,20091202,0.15,0.15,0.15,0.15,0
0141,20091202,0.90,0.94,0.90,0.94,200000
0142,20091202,4.80,4.99,4.75,4.76,7112460
0143,20091202,0.068,0.068,0.067,0.068,1820000
0144,20091202,24.30,24.75,24.05,24.50,5956000
0145,20091202,3.45,3.63,3.30,3.47,3632000
0146,20091202,1.61,1.61,1.60,1.60,50000
0147,20091202,1.08,1.08,1.04,1.06,1390000
0148,20091202,31.00,31.55,30.70,30.85,3578141
0149,20091202,0.136,0.138,0.134,0.135,160960000
0151,20091202,5.64,5.65,5.54,5.60,17504232
0152,20091202,0.59,0.60,0.58,0.60,79473048
0154,20091202,1.62,1.64,1.53,1.55,9599000
0155,20091202,0.16,0.167,0.157,0.163,182490000
0156,20091202,0.222,0.233,0.221,0.225,112534000
0157,20091202,1.28,1.30,1.28,1.28,1800300
0158,20091202,72.75,72.80,72.75,72.80,6000
0159,20091202,1.10,1.11,1.10,1.11,144000
0160,20091202,2.53,2.53,2.49,2.52,814000
0161,20091202,2.25,2.25,2.25,2.25,0
0162,20091202,0.27,0.28,0.27,0.27,1386000
0163,20091202,1.91,1.94,1.80,1.82,6482000
0164,20091202,0.20,0.205,0.195,0.202,3095000
0165,20091202,19.00,19.10,18.60,18.70,6192000
0166,20091202,0.34,0.345,0.325,0.335,53990000
0167,20091202,0.207,0.21,0.203,0.209,2318000
0168,20091202,40.70,44.00,40.15,41.65,2113352
0169,20091202,0.345,0.36,0.345,0.36,10000
0170,20091202,5.58,5.58,5.55,5.55,20000
0171,20091202,2.30,2.32,2.17,2.19,24556000
0172,20091202,0.64,0.64,0.63,0.63,2920000
0173,20091202,2.90,2.93,2.85,2.86,11599000
0174,20091202,0.78,0.78,0.78,0.78,0
0175,20091202,3.95,4.24,3.90,4.11,217187584
0176,20091202,0.425,0.425,0.41,0.415,6781200
0177,20091202,7.19,7.19,6.91,6.93,5617000
0178,20091202,5.21,5.44,4.98,4.99,9133000
0179,20091202,3.35,3.36,3.31,3.33,2654041
0180,20091202,0.45,0.45,0.395,0.40,177400
0181,20091202,0.64,0.65,0.64,0.64,260000
0182,20091202,0.99,0.99,0.94,0.95,89091000
0183,20091202,4.90,4.90,4.90,4.90,0
0184,20091202,3.76,3.80,3.76,3.80,132000
0185,20091202,0.16,0.162,0.153,0.155,6131277
0186,20091202,0.70,0.70,0.70,0.70,0
0187,20091202,3.00,3.15,2.96,3.00,592000
0188,20091202,0.22,0.229,0.204,0.229,184000
0189,20091202,1.67,1.79,1.56,1.69,13805000
0190,20091202,0.64,0.65,0.63,0.64,18070732
0191,20091202,0.52,0.52,0.47,0.475,4529000
0192,20091202,0.01,0.01,0.01,0.01,0
0193,20091202,0.066,0.073,0.065,0.065,492346016
0194,20091202,7.81,7.88,7.78,7.81,170000
0195,20091202,2.55,2.55,2.55,2.55,9000
0196,20091202,1.64,1.64,1.60,1.61,2701900
0197,20091202,0.80,0.84,0.80,0.83,54920000
0198,20091202,0.29,0.29,0.285,0.29,2601565
0199,20091202,1.19,1.20,1.18,1.19,158480
0200,20091202,4.15,4.26,4.15,4.22,18205328
0201,20091202,0.156,0.159,0.154,0.158,8016000
0202,20091202,0.103,0.103,0.099,0.10,165295008
0203,20091202,4.92,5.14,4.88,5.05,98614416
0204,20091202,1.49,1.53,1.49,1.51,266000
0205,20091202,0.225,0.238,0.22,0.237,1824000
0207,20091202,0.70,0.70,0.70,0.74,12000
0208,20091202,1.79,1.84,1.79,1.80,23704796
0209,20091202,0.60,0.60,0.57,0.59,628000
0210,20091202,6.50,6.60,6.42,6.53,3561883
0211,20091202,0.016,0.016,0.016,0.016,0
0212,20091202,12.20,12.20,12.20,12.20,0
0213,20091202,0.50,0.52,0.50,0.51,612000
0214,20091202,1.10,1.10,1.07,1.08,72932
0215,20091202,1.28,1.30,1.28,1.29,11692000
0216,20091202,1.06,1.06,1.02,1.03,992000
0217,20091202,0.75,0.78,0.75,0.77,9840598
0218,20091202,3.90,3.92,3.80,3.85,1862000
0219,20091202,0.78,0.79,0.76,0.79,113922
0220,20091202,5.34,5.45,5.25,5.40,5961000
0221,20091202,0.26,0.28,0.25,0.255,42558628
0222,20091202,3.76,3.76,3.67,3.70,1192000
0223,20091202,0.435,0.435,0.435,0.435,0
0224,20091202,0.55,0.55,0.55,0.55,0
0225,20091202,6.06,6.12,6.04,6.10,30000
0226,20091202,2.85,2.98,2.82,2.85,3620960
0227,20091202,1.20,1.21,1.17,1.18,6764000
0228,20091202,0.40,0.40,0.385,0.39,119010000
0229,20091202,0.69,0.69,0.68,0.68,165000
0230,20091202,2.41,2.47,2.35,2.37,5346000
0231,20091202,0.159,0.165,0.152,0.165,5650000
0232,20091202,0.39,0.39,0.375,0.38,18266000
0233,20091202,1.44,1.46,1.40,1.40,19710000
0234,20091202,0.133,0.133,0.133,0.133,0
0235,20091202,0.56,0.57,0.54,0.56,121147000
0236,20091202,1.12,1.12,1.11,1.12,28000
0237,20091202,4.40,4.40,4.40,4.40,0
0239,20091202,1.53,1.55,1.53,1.55,52500
0240,20091202,0.275,0.29,0.275,0.28,6620000
0241,20091202,0.68,0.79,0.65,0.69,146358000
0242,20091202,5.11,5.25,5.06,5.20,20735586
0243,20091202,0.46,0.49,0.455,0.47,4200000
0244,20091202,0.31,0.31,0.31,0.31,52000
0245,20091202,0.188,0.243,0.187,0.219,515523008
0246,20091202,15.00,15.74,14.90,15.06,10074500
0247,20091202,32.00,32.00,32.00,32.00,0
0248,20091202,0.30,0.315,0.27,0.27,1436000
0250,20091202,0.049,0.049,0.048,0.049,2450000
0251,20091202,3.43,3.50,3.40,3.50,546000
0252,20091202,1.96,1.96,1.96,1.96,0
0253,20091202,0.90,0.91,0.88,0.90,36000
0254,20091202,0.195,0.195,0.191,0.195,1900000
0255,20091202,4.00,4.00,4.00,4.00,108000
0256,20091202,0.71,0.72,0.70,0.71,3244000
0257,20091202,3.85,3.93,3.84,3.86,22998336
0258,20091202,3.55,3.65,3.52,3.60,1442194
0259,20091202,0.62,0.62,0.62,0.62,0
0260,20091202,0.345,0.345,0.325,0.335,4560000
0261,20091202,0.014,0.015,0.013,0.015,823480000
0262,20091202,0.56,0.57,0.55,0.57,230000
0263,20091202,0.216,0.222,0.216,0.218,22349600
0264,20091202,0.58,0.58,0.58,0.58,0
0265,20091202,0.62,0.62,0.62,0.62,0
0266,20091202,7.30,7.40,7.30,7.40,12000
0267,20091202,20.80,21.30,20.70,21.00,2831858
0268,20091202,1.90,1.92,1.86,1.87,5850000
0269,20091202,0.168,0.169,0.165,0.166,21300000
0270,20091202,4.45,4.50,4.45,4.45,6277311
0271,20091202,0.67,0.68,0.66,0.67,150500
0272,20091202,4.56,4.74,4.55,4.65,16729892
0273,20091202,0.90,0.92,0.87,0.89,11057521
0274,20091202,0.495,0.495,0.495,0.495,0
0275,20091202,0.59,0.60,0.57,0.60,638865
0276,20091202,5.30,5.33,5.12,5.19,37596332
0277,20091202,3.30,3.30,3.30,3.30,0
0278,20091202,2.25,2.25,2.25,2.25,0
0279,20091202,0.52,0.53,0.52,0.53,3305760
0280,20091202,0.80,0.82,0.79,0.82,4110000
0281,20091202,0.355,0.355,0.345,0.355,692000
0282,20091202,1.02,1.05,1.01,1.05,5830000
0283,20091202,3.70,3.70,3.59,3.59,56000
0285,20091202,6.46,6.77,6.39,6.57,16412930
0286,20091202,0.325,0.345,0.325,0.33,8966000
0287,20091202,3.85,3.85,3.85,3.85,2000
0288,20091202,0.70,0.75,0.69,0.73,355000
0289,20091202,10.42,10.64,10.40,10.64,121000
0290,20091202,0.41,0.42,0.40,0.40,1262000
0291,20091202,25.30,25.30,24.70,25.05,6193188
0292,20091202,0.50,0.51,0.50,0.51,753589
0293,20091202,13.82,13.86,13.60,13.64,4543628
0294,20091202,1.61,1.64,1.61,1.64,284000
0295,20091202,0.048,0.05,0.047,0.048,106972000
0296,20091202,0.95,0.95,0.90,0.92,2145000
0297,20091202,4.16,4.16,3.94,3.96,31142764
0298,20091202,0.445,0.45,0.44,0.445,2128542
0299,20091202,1.02,1.02,0.95,0.97,4618000
0300,20091202,7.10,7.14,6.95,6.95,699000
0302,20091202,82.30,82.75,79.10,80.25,904611
0303,20091202,79.25,84.35,79.25,84.00,708091
0304,20091202,1.50,1.50,1.50,1.50,0
0305,20091202,1.10,1.39,1.10,1.25,7680000
0306,20091202,1.18,1.18,1.15,1.15,52000
0307,20091202,0.12,0.121,0.117,0.12,1464800
0308,20091202,2.15,2.22,2.14,2.17,120021008
0309,20091202,0.27,0.29,0.27,0.28,4715000
0310,20091202,1.74,1.78,1.69,1.71,2815000
0311,20091202,0.74,0.75,0.70,0.73,7212000
0313,20091202,0.445,0.445,0.43,0.435,11900000
0315,20091202,5.28,5.36,5.20,5.28,1735000
0316,20091202,34.80,34.90,34.20,34.35,3033888
0317,20091202,13.94,14.28,13.90,13.90,1492000
0318,20091202,0.214,0.217,0.209,0.212,103715000
0319,20091202,2.32,2.74,2.32,2.39,11394000
0320,20091202,0.71,0.72,0.71,0.72,10000
0321,20091202,7.18,7.25,7.16,7.24,1185000
0322,20091202,19.50,20.20,19.50,19.84,10848096
0323,20091202,5.50,5.50,5.33,5.34,30872000
0326,20091202,0.164,0.184,0.163,0.175,70741000
0328,20091202,2.99,2.99,2.84,2.92,224000
0329,20091202,0.19,0.196,0.184,0.189,29474000
0330,20091202,54.50,54.50,53.30,53.60,5862048
0332,20091202,0.255,0.26,0.241,0.242,8810000
0333,20091202,0.54,0.54,0.53,0.53,1098000
0334,20091202,0.30,0.32,0.29,0.295,17846000
0335,20091202,1.01,1.03,0.98,1.03,128000
0336,20091202,8.55,9.12,8.40,8.76,14188400
0337,20091202,5.59,5.83,5.49,5.71,1185000
0338,20091202,3.09,3.13,3.04,3.06,18989800
0339,20091202,0.445,0.445,0.445,0.445,60000
0340,20091202,0.275,0.28,0.265,0.265,33364000
0341,20091202,18.18,18.22,18.10,18.14,270913
0342,20091202,1.12,1.12,1.02,1.03,249735760
0343,20091202,0.435,0.465,0.435,0.465,68000
0345,20091202,5.33,5.53,5.30,5.40,1478000
0346,20091202,0.71,0.72,0.69,0.70,14430000
0347,20091202,16.38,16.50,16.28,16.36,15168708
0348,20091202,0.36,0.36,0.35,0.355,1508000
0349,20091202,18.30,18.60,18.30,18.34,791000
0350,20091202,3.65,3.65,3.45,3.50,1958000
0351,20091202,0.163,0.167,0.162,0.165,67969200
0352,20091202,0.62,0.63,0.60,0.62,90000
0353,20091202,0.119,0.119,0.115,0.119,64696000
0355,20091202,0.52,0.57,0.51,0.57,37014400
0356,20091202,0.48,0.48,0.48,0.48,0
0357,20091202,9.98,10.00,9.64,9.81,519000
0358,20091202,20.60,20.85,20.00,20.10,23056150
0359,20091202,0.86,0.93,0.86,0.89,7228000
0360,20091202,1.86,1.87,1.82,1.87,492410
0361,20091202,0.40,0.40,0.38,0.38,570000
0362,20091202,0.242,0.255,0.24,0.243,99795000
0363,20091202,39.10,40.85,39.10,40.55,4377088
0364,20091202,0.34,0.345,0.335,0.34,6096400
0365,20091202,0.32,0.32,0.31,0.32,600000
0366,20091202,3.42,3.52,3.42,3.47,1458000
0367,20091202,0.83,0.85,0.83,0.84,3118009
0368,20091202,3.68,3.78,3.67,3.73,11088000
0369,20091202,2.27,2.30,2.27,2.30,597187
0370,20091202,0.34,0.345,0.335,0.335,4137200
0371,20091202,2.54,2.62,2.53,2.60,9068500
0372,20091202,0.50,0.52,0.50,0.51,1572790
0373,20091202,20.50,20.80,20.50,20.50,13100
0374,20091202,2.03,2.03,1.98,2.00,120000
0375,20091202,5.20,5.30,5.20,5.22,59000
0376,20091202,0.10,0.10,0.10,0.10,0
0377,20091202,0.90,0.90,0.90,0.90,30000
0378,20091202,1.44,1.70,1.43,1.70,780000
0379,20091202,0.43,0.43,0.43,0.43,0
0380,20091202,0.071,0.072,0.07,0.07,15280000
0381,20091202,0.42,0.445,0.42,0.435,41390000
0382,20091202,0.445,0.455,0.425,0.445,74846000
0383,20091202,1.29,1.29,1.29,1.29,0
0384,20091202,3.45,3.47,3.37,3.38,7438000
0385,20091202,0.37,0.38,0.37,0.38,576000
0386,20091202,6.56,6.61,6.55,6.59,126232632
0387,20091202,0.58,0.58,0.58,0.58,60000
0388,20091202,141.00,141.80,139.70,140.00,3127355
0389,20091202,1.69,1.74,1.66,1.68,38394400
0390,20091202,6.21,6.43,6.20,6.36,30786000
0391,20091202,1.16,1.17,1.10,1.12,4286900
0392,20091202,53.90,53.90,52.00,52.00,938000
0393,20091202,2.53,2.55,2.47,2.48,3664000
0395,20091202,0.445,0.45,0.415,0.425,12496000
0396,20091202,1.20,1.20,1.18,1.18,56000
0397,20091202,0.46,0.46,0.46,0.46,0
0398,20091202,1.79,1.80,1.73,1.74,5255400
0399,20091202,0.76,0.78,0.69,0.72,56839000
0402,20091202,0.77,0.81,0.72,0.73,22806000
0403,20091202,0.55,0.57,0.55,0.57,2178000
0404,20091202,1.01,1.12,1.01,1.05,2958000
0405,20091202,2.98,2.99,2.97,2.98,2360900
0406,20091202,1.29,1.30,1.28,1.29,434500
0408,20091202,6.36,6.45,6.36,6.40,644400
0409,20091202,0.475,0.475,0.475,0.475,0
0410,20091202,4.20,4.33,4.15,4.28,12929551
0411,20091202,4.40,4.40,4.40,4.40,20000
0412,20091202,0.455,0.485,0.425,0.45,200336000
0413,20091202,0.61,0.64,0.61,0.63,1780000
0416,20091202,3.36,3.36,3.36,3.36,0
0417,20091202,2.23,2.26,2.17,2.18,936000
0418,20091202,0.475,0.485,0.465,0.465,6622000
0419,20091202,0.05,0.052,0.049,0.05,76088000
0420,20091202,1.32,1.32,1.25,1.27,2368000
0422,20091202,1.44,1.46,1.42,1.44,1909500
0423,20091202,1.91,2.30,1.91,2.01,1202000
0425,20091202,11.28,11.38,11.04,11.18,3220600
0426,20091202,0.37,0.43,0.36,0.41,2802000
0428,20091202,4.36,4.36,4.34,4.36,104000
0430,20091202,0.125,0.13,0.125,0.13,1316000
0431,20091202,0.43,0.43,0.40,0.435,44000
0432,20091202,2.16,2.16,2.11,2.13,364554
0433,20091202,0.445,0.445,0.41,0.41,17615000
0435,20091202,1.91,1.93,1.90,1.92,2664000
0438,20091202,0.64,0.66,0.62,0.64,8720000
0439,20091202,0.025,0.025,0.025,0.025,0
0440,20091202,45.05,46.10,44.90,45.20,105200
0444,20091202,0.83,0.83,0.82,0.82,291000
0448,20091202,0.48,0.485,0.48,0.48,263149
0449,20091202,4.79,4.98,4.65,4.95,644000
0450,20091202,2.45,2.46,2.43,2.44,1182000
0451,20091202,1.60,1.60,1.60,1.60,0
0455,20091202,0.85,0.88,0.83,0.85,6650000
0456,20091202,0.265,0.265,0.265,0.265,0
0457,20091202,0.73,0.73,0.73,0.73,0
0458,20091202,1.40,1.40,1.40,1.40,0
0462,20091202,0.73,0.73,0.73,0.73,0
0464,20091202,0.55,0.56,0.54,0.54,1636000
0467,20091202,0.465,0.47,0.435,0.445,3684000
0469,20091202,0.238,0.255,0.235,0.25,144000
0471,20091202,0.133,0.138,0.132,0.138,6337500
0472,20091202,0.61,0.61,0.60,0.61,990000
0474,20091202,1.11,1.21,1.10,1.21,20108034
0475,20091202,0.49,0.52,0.49,0.50,14000
0476,20091202,0.49,0.68,0.485,0.495,123510000
0477,20091202,1.16,1.16,1.15,1.16,592000
0479,20091202,0.025,0.025,0.025,0.025,0
0480,20091202,3.40,3.44,3.35,3.40,2057867
0482,20091202,1.98,2.10,1.95,2.10,2092000
0483,20091202,1.62,1.62,1.61,1.59,78000
0485,20091202,0.335,0.35,0.33,0.345,3043779
0487,20091202,0.325,0.33,0.32,0.325,1897000
0488,20091202,0.133,0.135,0.132,0.133,15597000
0489,20091202,12.26,12.54,11.98,12.40,35756456
0491,20091202,0.044,0.045,0.042,0.044,20419692
0493,20091202,3.01,3.04,2.92,2.93,82127952
0494,20091202,32.75,33.00,32.55,32.70,3297308
0495,20091202,0.21,0.215,0.20,0.215,3135000
0496,20091202,1.98,2.04,1.93,2.00,1604000
0497,20091202,0.244,0.255,0.241,0.245,217118400
0498,20091202,0.43,0.435,0.41,0.41,32046670
0499,20091202,1.42,1.44,1.33,1.39,1663100
0500,20091202,0.465,0.49,0.46,0.48,10085303
0501,20091202,0.00,0.00,0.00,0.00,0
0502,20091202,0.58,0.58,0.58,0.58,0
0504,20091202,0.06,0.06,0.06,0.06,1160000
0505,20091202,1.18,1.19,1.16,1.18,1175000
0506,20091202,6.63,7.04,6.63,6.94,7111000
0508,20091202,1.75,1.80,1.75,1.80,32000
0509,20091202,0.295,0.30,0.295,0.295,2750000
0511,20091202,35.70,35.95,35.30,35.50,1002728
0512,20091202,0.64,0.66,0.64,0.66,60000
0513,20091202,2.19,2.25,2.06,2.09,2053000
0515,20091202,1.33,1.34,1.30,1.32,1138000
0516,20091202,0.233,0.233,0.22,0.234,1396000
0517,20091202,3.25,3.35,3.20,3.31,12375000
0518,20091202,1.68,1.70,1.63,1.69,208000
0519,20091202,0.305,0.31,0.29,0.29,1420000
0521,20091202,0.56,0.56,0.53,0.53,3280160
0522,20091202,66.80,66.80,64.45,64.65,551143
0524,20091202,0.53,0.56,0.51,0.51,575200
0525,20091202,3.17,3.28,3.14,3.24,35730556
0526,20091202,0.31,0.32,0.305,0.32,740000
0527,20091202,0.67,0.83,0.63,0.78,6856000
0528,20091202,0.40,0.40,0.40,0.40,100000
0528,20091202,0.40,0.40,0.40,0.40,100000
0529,20091202,1.18,1.18,1.18,1.18,78000
0530,20091202,0.96,0.99,0.96,0.98,361288
0531,20091202,1.26,1.26,1.22,1.25,972000
0532,20091202,0.71,0.71,0.71,0.71,10000
0533,20091202,2.05,2.05,2.02,2.05,1252000
0535,20091202,0.155,0.161,0.15,0.16,8006000
0536,20091202,0.88,0.88,0.87,0.88,358000
0538,20091202,7.10,7.10,6.91,6.99,1053000
0539,20091202,1.23,1.28,1.20,1.26,8630000
0542,20091202,0.088,0.088,0.082,0.083,1634000
0543,20091202,1.72,1.72,1.70,1.72,532000
0544,20091202,0.042,0.042,0.042,0.042,0
0546,20091202,5.18,5.28,5.10,5.14,4476000
0547,20091202,0.247,0.249,0.242,0.247,4090000
0548,20091202,3.58,3.65,3.56,3.61,8454000
0549,20091202,0.69,0.70,0.69,0.70,108000
0550,20091202,0.89,0.89,0.88,0.88,72000
0551,20091202,21.75,22.20,21.65,21.95,2577484
0552,20091202,4.10,4.11,4.06,4.09,15451000
0553,20091202,2.44,2.45,2.34,2.35,2100000
0554,20091202,0.35,0.36,0.345,0.345,1870000
0555,20091202,0.73,0.74,0.71,0.72,74587696
0556,20091202,1.20,1.29,1.20,1.22,3718000
0557,20091202,0.85,0.85,0.85,0.85,0
0558,20091202,1.15,1.15,1.12,1.14,125000
0559,20091202,0.201,0.204,0.198,0.199,5645200
0560,20091202,1.33,1.36,1.32,1.34,1616000
0563,20091202,4.95,4.95,4.95,4.95,0
0565,20091202,0.265,0.275,0.255,0.27,3160000
0566,20091202,1.45,1.45,1.31,1.36,331033984
0567,20091202,0.56,0.56,0.55,0.56,74000
0568,20091202,1.16,1.17,1.14,1.15,4552000
0568,20091202,1.16,1.17,1.14,1.15,4552000
0569,20091202,5.59,5.80,5.50,5.54,1344000
0570,20091202,0.74,0.75,0.73,0.73,1190000
0571,20091202,1.07,1.09,1.05,1.06,834000
0572,20091202,0.29,0.29,0.29,0.29,0
0573,20091202,3.20,3.30,3.10,3.20,926000
0575,20091202,0.232,0.232,0.223,0.226,11944000
0576,20091202,7.82,8.20,7.80,7.89,14958450
0577,20091202,0.63,0.63,0.63,0.63,136000
0578,20091202,0.465,0.475,0.46,0.47,7143000
0581,20091202,2.32,2.36,2.32,2.33,447000
0582,20091202,2.92,2.92,2.88,2.88,100000
0583,20091202,1.42,1.47,1.41,1.47,451000
0585,20091202,0.135,0.138,0.133,0.136,31936000
0586,20091202,0.00,0.00,0.00,0.00,0
0587,20091202,1.61,1.72,1.61,1.66,16834000
0588,20091202,2.85,2.93,2.83,2.90,4416000
0589,20091202,21.45,21.80,21.35,21.45,539800
0590,20091202,5.88,6.28,5.88,6.00,1692000
0591,20091202,4.65,4.65,4.48,4.53,1612000
0592,20091202,0.425,0.425,0.41,0.41,2290000
0593,20091202,3.87,3.88,3.86,3.88,118000
0595,20091202,0.94,0.94,0.91,0.91,1304000
0597,20091202,0.26,0.26,0.248,0.255,11601195
0598,20091202,2.00,2.04,1.99,1.99,2182000
0599,20091202,0.92,0.92,0.92,0.92,54620
0600,20091202,0.265,0.265,0.233,0.235,5182000
0601,20091202,0.255,0.27,0.255,0.27,10000
0602,20091202,0.40,0.40,0.40,0.40,200000
0603,20091202,0.93,0.93,0.90,0.91,12968981
0604,20091202,3.52,3.77,3.45,3.73,89054000
0605,20091202,0.39,0.43,0.39,0.41,15008000
0606,20091202,10.00,10.16,9.67,9.80,18069672
0607,20091202,0.48,0.48,0.48,0.48,0
0608,20091202,1.80,1.80,1.80,1.80,0
0609,20091202,0.69,0.69,0.63,0.66,468000
0610,20091202,1.71,1.71,1.69,1.70,232000
0611,20091202,1.77,1.81,1.68,1.72,3688000
0612,20091202,0.121,0.129,0.12,0.126,3460000
0613,20091202,0.102,0.104,0.102,0.103,18274000
0616,20091202,0.35,0.38,0.345,0.375,1903535
0617,20091202,2.28,2.29,2.27,2.29,1311000
0618,20091202,0.44,0.46,0.42,0.425,9004000
0619,20091202,0.116,0.116,0.108,0.108,2350000
0620,20091202,0.043,0.044,0.042,0.042,10123500
0621,20091202,2.22,2.22,2.07,2.14,632000
0622,20091202,0.14,0.14,0.136,0.137,10698010
0623,20091202,2.50,2.73,2.50,2.53,7021000
0625,20091202,3.49,3.63,3.45,3.60,1647009
0626,20091202,4.48,4.48,4.38,4.46,365940
0627,20091202,0.014,0.014,0.014,0.014,0
0628,20091202,0.28,0.28,0.28,0.28,0
0629,20091202,1.48,1.49,1.46,1.47,524000
0630,20091202,0.83,0.86,0.78,0.79,27383000
0631,20091202,7.48,7.57,7.03,7.45,30529632
0632,20091202,0.64,0.64,0.62,0.63,646000
0633,20091202,1.62,1.63,1.61,1.63,4340000
0635,20091202,2.65,2.70,2.65,2.70,146200
0636,20091202,4.00,4.08,4.00,4.04,4489000
0637,20091202,0.90,0.90,0.88,0.88,302000
0638,20091202,1.70,1.70,1.70,1.70,10000
0639,20091202,7.69,7.69,7.51,7.60,21985786
0641,20091202,3.65,3.75,3.60,3.60,214000
0643,20091202,0.40,0.40,0.40,0.40,50000
0645,20091202,1.38,1.40,1.28,1.37,649200
0646,20091202,0.175,0.175,0.175,0.175,0
0647,20091202,0.18,0.18,0.18,0.18,640000
0648,20091202,0.072,0.074,0.072,0.072,107778000
0650,20091202,1.20,1.20,1.15,1.20,1110000
0651,20091202,0.265,0.27,0.255,0.265,6080260
0653,20091202,7.12,7.12,6.75,6.80,536000
0655,20091202,0.81,0.81,0.78,0.79,812364
0656,20091202,5.66,5.77,5.66,5.68,4625000
0657,20091202,0.192,0.192,0.192,0.192,0
0658,20091202,18.82,19.24,18.38,19.04,8928000
0659,20091202,15.10,15.20,14.84,15.00,992000
0660,20091202,0.165,0.166,0.158,0.161,2400000
0661,20091202,0.67,0.68,0.66,0.68,24430000
0662,20091202,2.83,2.85,2.83,2.85,156000
0663,20091202,0.162,0.168,0.157,0.162,43200000
0665,20091202,4.84,4.86,4.82,4.86,1939130
0666,20091202,0.199,0.199,0.195,0.195,580000
0667,20091202,1.81,1.90,1.81,1.87,2994000
0668,20091202,1.95,1.96,1.90,1.91,798000
0669,20091202,6.30,6.30,6.16,6.20,7050914
0670,20091202,3.12,3.12,2.91,2.92,32486000
0672,20091202,2.82,2.90,2.81,2.87,2354000
0673,20091202,0.48,0.495,0.415,0.49,297000
0674,20091202,0.205,0.215,0.205,0.208,5464000
0675,20091202,0.36,0.385,0.355,0.38,1212000
0676,20091202,1.36,1.36,1.36,1.36,40000
0677,20091202,0.455,0.50,0.455,0.49,5324000
0678,20091202,1.85,1.85,1.66,1.71,385000
0679,20091202,0.425,0.435,0.425,0.435,1237500
0680,20091202,0.109,0.11,0.105,0.106,23219184
0681,20091202,0.28,0.29,0.28,0.285,3348000
0682,20091202,7.25,7.25,7.08,7.09,15480155
0683,20091202,42.20,42.25,41.70,42.25,2393512
0684,20091202,1.90,1.91,1.85,1.91,498000
0685,20091202,1.20,1.23,1.20,1.23,202000
0686,20091202,0.65,0.65,0.65,0.65,196000
0687,20091202,1.50,1.57,1.49,1.55,788000
0688,20091202,16.90,17.52,16.82,17.44,52273328
0689,20091202,0.236,0.236,0.229,0.23,31540300
0690,20091202,0.60,0.60,0.58,0.60,9451200
0691,20091202,5.36,6.08,5.36,5.93,30767400
0692,20091202,0.56,0.63,0.56,0.57,12824000
0693,20091202,1.30,1.31,1.22,1.30,453000
0694,20091202,5.55,5.57,5.48,5.54,5151000
0696,20091202,7.99,7.99,7.60,7.60,423000
0697,20091202,1.64,1.66,1.59,1.60,112621000
0698,20091202,0.28,0.285,0.27,0.285,9980000
0700,20091202,146.70,149.60,144.80,149.10,5249853
0701,20091202,0.208,0.225,0.204,0.21,5950000
0702,20091202,0.225,0.225,0.214,0.215,5950000
0703,20091202,0.49,0.49,0.465,0.47,2400000
0704,20091202,0.58,0.65,0.57,0.64,72622000
0705,20091202,0.455,0.46,0.44,0.45,3784000
0706,20091202,0.495,0.51,0.485,0.495,38092000
0707,20091202,0.415,0.48,0.41,0.455,28884000
0708,20091202,0.315,0.335,0.315,0.315,1145000
0709,20091202,2.41,2.44,2.36,2.37,978141
0710,20091202,2.54,2.68,2.54,2.65,308009
0711,20091202,0.50,0.52,0.50,0.52,758000
0712,20091202,2.32,2.58,2.32,2.52,38814000
0713,20091202,0.36,0.36,0.32,0.345,7320745
0715,20091202,0.63,0.67,0.62,0.65,29020000
0716,20091202,1.30,1.32,1.26,1.27,23326000
0717,20091202,0.495,0.50,0.48,0.485,4422000
0718,20091202,0.40,0.41,0.39,0.41,1479650
0719,20091202,3.07,3.07,2.90,2.97,1804000
0720,20091202,0.91,0.95,0.90,0.94,5775435
0721,20091202,0.132,0.132,0.129,0.132,1430000
0722,20091202,2.18,2.18,2.18,2.18,0
0723,20091202,0.11,0.11,0.11,0.11,0
0724,20091202,0.80,0.85,0.80,0.84,149250000
0725,20091202,0.69,0.69,0.69,0.69,8000
0726,20091202,0.46,0.52,0.46,0.48,2562400
0727,20091202,0.37,0.37,0.37,0.37,0
0728,20091202,3.51,3.55,3.49,3.54,61569288
0729,20091202,0.17,0.172,0.155,0.159,38465656
0730,20091202,0.445,0.445,0.415,0.42,1935000
0731,20091202,0.80,0.80,0.78,0.79,216666
0732,20091202,7.14,7.17,7.00,7.02,437000
0733,20091202,2.40,2.47,2.35,2.40,972000
0735,20091202,0.67,0.68,0.64,0.65,97910000
0736,20091202,0.113,0.115,0.111,0.113,11840000
0737,20091202,4.58,4.61,4.55,4.58,803827
0738,20091202,1.85,1.86,1.80,1.80,1325000
0739,20091202,2.33,2.34,2.25,2.26,2808000
0743,20091202,4.74,4.92,4.74,4.81,8200500
0745,20091202,0.166,0.166,0.155,0.157,1662000
0746,20091202,3.89,3.96,3.89,3.90,1056000
0747,20091202,0.60,0.60,0.60,0.60,0
0749,20091202,0.248,0.248,0.248,0.248,0
0750,20091202,3.52,3.65,3.51,3.59,4164000
0751,20091202,7.41,7.55,7.33,7.45,21293416
0752,20091202,1.54,1.55,1.51,1.55,1029692
0753,20091202,6.20,6.22,6.13,6.15,35748880
0754,20091202,12.82,13.26,12.62,13.00,14240385
0755,20091202,0.375,0.39,0.37,0.38,17445000
0756,20091202,1.80,1.87,1.77,1.86,1674000
0757,20091202,2.23,2.32,2.22,2.29,14569000
0758,20091202,0.31,0.32,0.30,0.315,828000
0759,20091202,0.189,0.189,0.189,0.189,0
0760,20091202,0.45,0.46,0.45,0.455,4260000
0761,20091202,0.20,0.211,0.20,0.205,18850000
0762,20091202,10.40,10.60,10.38,10.46,25321032
0763,20091202,44.60,44.75,43.70,43.75,1442828
0764,20091202,0.71,0.80,0.71,0.77,435700
0765,20091202,0.77,0.84,0.77,0.83,494000
0766,20091202,0.205,0.21,0.195,0.198,4230000
0767,20091202,0.135,0.135,0.135,0.135,0
0768,20091202,0.107,0.135,0.107,0.118,11592000
0769,20091202,1.69,1.71,1.68,1.69,6422000
0770,20091202,1.65,1.65,1.65,1.65,0
0771,20091202,1.76,1.85,1.76,1.82,1116000
0773,20091202,8.15,8.23,8.09,8.17,9131400
0789,20091202,0.94,1.02,0.92,0.96,17324000
0794,20091202,1.20,1.20,1.18,1.19,300000
0800,20091202,3.44,3.48,3.40,3.43,1672000
0802,20091202,11.70,11.90,11.38,11.40,211244
0806,20091202,4.02,4.05,3.85,3.91,648000
0808,20091202,1.32,1.33,1.31,1.33,2142362
0809,20091202,1.82,1.86,1.78,1.85,12109050
0810,20091202,0.205,0.21,0.202,0.206,1930000
0811,20091202,3.21,3.25,3.17,3.18,1775000
0812,20091202,0.23,0.23,0.217,0.22,188000
0813,20091202,14.90,15.62,14.82,15.50,34113304
0814,20091202,6.05,6.35,6.00,6.34,2159500
0817,20091202,2.80,2.84,2.68,2.69,29819940
0818,20091202,3.76,3.77,3.48,3.62,10576000
0819,20091202,3.98,4.00,3.87,3.88,7098000
0820,20091202,8.30,8.35,8.25,8.32,520500
0822,20091202,0.44,0.445,0.435,0.44,680000
0823,20091202,19.40,19.50,18.96,19.44,5187764
0825,20091202,8.04,8.10,7.60,7.66,2665907
0826,20091202,2.62,2.63,2.53,2.53,361000
0828,20091202,2.41,2.48,2.41,2.42,1638000
0829,20091202,5.50,5.63,5.47,5.56,11258500
0832,20091202,2.12,2.18,2.08,2.14,5165900
0833,20091202,0.55,0.62,0.55,0.61,2034000
0834,20091202,1.23,1.23,1.19,1.20,240000
0835,20091202,0.34,0.345,0.34,0.345,1580000
0836,20091202,15.80,15.94,15.62,15.70,16438793
0838,20091202,1.38,1.47,1.27,1.39,2030000
0840,20091202,0.98,0.98,0.95,0.97,1828000
0841,20091202,2.43,2.51,2.40,2.40,1172000
0845,20091202,3.68,3.77,3.59,3.75,31500000
0846,20091202,2.13,2.16,2.10,2.16,2912000
0848,20091202,2.80,2.95,2.77,2.89,9610800
0850,20091202,0.395,0.395,0.385,0.39,11444000
0851,20091202,1.60,1.64,1.60,1.60,920000
0852,20091202,2.05,2.06,1.98,1.99,3478000
0855,20091202,2.68,2.69,2.60,2.64,5748514
0856,20091202,1.86,1.95,1.85,1.91,6616000
0857,20091202,9.91,9.96,9.83,9.90,109720320
0858,20091202,1.97,1.97,1.97,1.97,0
0859,20091202,0.41,0.41,0.41,0.41,0
0860,20091202,0.85,0.86,0.84,0.84,2390000
0861,20091202,9.04,9.48,9.01,9.34,5119992
0862,20091202,7.50,7.50,7.20,7.20,184600
0866,20091202,2.27,2.43,2.25,2.29,20510000
0868,20091202,6.65,6.70,6.35,6.36,23153400
0869,20091202,0.93,0.95,0.91,0.91,963000
0870,20091202,0.65,0.65,0.65,0.65,0
0874,20091202,5.30,5.30,5.15,5.22,2440000
0875,20091202,0.043,0.043,0.043,0.043,0
0876,20091202,0.60,0.62,0.60,0.62,262000
0878,20091202,4.95,5.00,4.95,4.99,238000
0880,20091202,4.29,4.35,4.24,4.30,23831000
0882,20091202,5.37,5.50,5.35,5.44,5326000
0883,20091202,12.26,12.28,12.10,12.18,58541872
0885,20091202,0.105,0.106,0.103,0.105,42248500
0886,20091202,3.13,3.13,2.83,3.09,15991000
0887,20091202,0.43,0.435,0.42,0.42,4160000
0888,20091202,0.77,0.77,0.75,0.76,144000
0889,20091202,1.05,1.06,1.02,1.02,138000
0891,20091202,2.63,2.78,2.57,2.70,25104000
0893,20091202,4.97,5.00,4.92,4.95,3946000
0894,20091202,2.55,2.75,2.55,2.68,1732000
0896,20091202,1.15,1.20,1.15,1.18,696841
0897,20091202,0.101,0.101,0.099,0.10,53050632
0898,20091202,0.355,0.38,0.34,0.37,3044000
0899,20091202,0.30,0.30,0.29,0.295,9970000
0900,20091202,6.47,6.50,6.47,6.50,74000
0901,20091202,0.071,0.073,0.07,0.072,4847400
0902,20091202,4.92,4.96,4.85,4.87,22286452
0903,20091202,4.57,4.57,4.42,4.43,7157034
0904,20091202,7.90,7.95,7.52,7.80,1564800
0905,20091202,0.12,0.12,0.118,0.12,320000
0906,20091202,8.12,8.35,8.10,8.11,8072000
0907,20091202,0.76,0.76,0.76,0.76,0
0908,20091202,0.87,0.87,0.83,0.85,2678000
0909,20091202,0.76,0.82,0.76,0.77,12785120
0910,20091202,0.32,0.325,0.31,0.315,53806000
0912,20091202,0.96,0.97,0.96,0.96,94000
0913,20091202,0.41,0.425,0.41,0.415,950000
0914,20091202,51.30,51.90,50.80,51.45,10187725
0915,20091202,0.50,0.50,0.50,0.50,60000
0917,20091202,3.07,3.22,3.07,3.18,17879520
0918,20091202,0.355,0.435,0.355,0.395,27328000
0919,20091202,0.78,0.80,0.78,0.78,1336000
0921,20091202,4.00,4.00,3.75,3.79,10109000
0922,20091202,0.48,0.51,0.48,0.495,17300000
0925,20091202,0.79,0.79,0.76,0.77,4648000
0927,20091202,1.60,1.61,1.55,1.61,510000
0928,20091202,0.40,0.40,0.40,0.40,0
0929,20091202,0.495,0.495,0.49,0.495,1335000
0931,20091202,0.40,0.44,0.405,0.415,16195000
0933,20091202,9.10,9.35,9.10,9.10,924000
0934,20091202,2.70,2.70,2.50,2.60,168000
0938,20091202,0.49,0.49,0.49,0.49,40000
0939,20091202,7.18,7.22,7.09,7.14,285626176
0941,20091202,73.70,74.70,73.40,73.85,25432008
0943,20091202,0.16,0.165,0.14,0.155,251466000
0945,20091202,137.30,139.50,137.30,139.00,257757
0952,20091202,0.435,0.45,0.435,0.44,1324831
0959,20091202,0.193,0.205,0.191,0.202,22994000
0960,20091202,8.08,8.46,8.08,8.40,24202000
0963,20091202,2.05,2.05,2.05,2.05,0
0966,20091202,29.00,29.45,28.60,28.70,4401200
0968,20091202,4.27,4.45,4.25,4.38,1574000
0969,20091202,0.93,0.96,0.90,0.92,8212000
0970,20091202,0.60,0.61,0.59,0.60,2296000
0978,20091202,0.136,0.144,0.136,0.142,2612000
0979,20091202,0.64,0.67,0.62,0.62,234000
0980,20091202,19.80,19.80,18.90,19.34,434100
0981,20091202,0.485,0.50,0.48,0.49,103984864
0982,20091202,7.30,7.35,7.30,7.35,210000
0983,20091202,12.94,13.10,12.90,13.02,1094000
0984,20091202,13.30,13.30,13.30,13.30,2000
0985,20091202,0.247,0.255,0.247,0.255,10624576
0986,20091202,0.79,0.81,0.79,0.80,264000
0987,20091202,0.88,0.89,0.87,0.87,1880000
0988,20091202,1.14,1.17,1.13,1.15,9913461
0989,20091202,0.17,0.17,0.166,0.167,1507000
0990,20091202,3.30,3.35,3.27,3.35,1751200
0991,20091202,3.46,3.55,3.43,3.45,37201220
0992,20091202,4.50,4.50,4.33,4.36,46181752
0993,20091202,0.385,0.385,0.385,0.385,0
0995,20091202,5.43,5.59,5.42,5.56,1581500
0996,20091202,2.35,2.38,2.32,2.33,2245000
0997,20091202,1.40,1.40,1.40,1.40,0
0998,20091202,6.56,6.66,6.53,6.63,37909064
0999,20091202,1.18,1.18,1.14,1.14,3712000
1000,20091202,4.65,4.65,4.60,4.61,31500
1001,20091202,1.22,1.23,1.15,1.16,4500000
1003,20091202,0.188,0.19,0.188,0.189,17277004
1004,20091202,1.77,1.80,1.75,1.77,244800
1005,20091202,1.28,1.40,1.28,1.37,3377023
1008,20091202,4.55,4.55,4.55,4.55,0
1010,20091202,0.41,0.47,0.41,0.47,4000
1013,20091202,0.125,0.125,0.114,0.118,16942000
1028,20091202,0.00,0.00,0.00,0.00,0
1031,20091202,0.34,0.345,0.325,0.33,13010000
1033,20091202,2.32,2.35,2.27,2.27,16884000
1036,20091202,9.10,9.10,9.10,9.10,1750
1037,20091202,0.52,0.62,0.52,0.62,336000
1038,20091202,28.95,29.20,28.65,29.15,999528
1041,20091202,0.042,0.044,0.042,0.044,228946000
1043,20091202,12.96,13.30,12.72,12.90,1292000
1044,20091202,59.95,59.95,57.50,57.60,4196509
1045,20091202,3.10,3.10,2.99,2.99,280500
1046,20091202,0.09,0.09,0.088,0.089,2050000
1047,20091202,0.63,0.65,0.59,0.60,726000
1049,20091202,1.70,1.70,1.67,1.70,513600
1050,20091202,0.59,0.59,0.58,0.59,880000
1051,20091202,0.51,0.51,0.495,0.51,165556000
1052,20091202,3.14,3.22,3.14,3.21,5962467
1053,20091202,3.09,3.09,2.96,3.01,3230000
1055,20091202,2.81,2.84,2.68,2.70,31618000
1058,20091202,0.33,0.37,0.33,0.355,854000
1059,20091202,0.209,0.22,0.205,0.21,11825694
1060,20091202,0.40,0.40,0.39,0.395,1497000
1062,20091202,0.30,0.30,0.295,0.30,2390000
1063,20091202,0.21,0.211,0.205,0.205,7180000
1064,20091202,0.75,0.75,0.75,0.75,0
1065,20091202,2.90,2.98,2.82,2.90,10188000
1068,20091202,19.60,20.20,19.30,19.58,5919671
1070,20091202,8.00,8.22,7.71,7.80,9079940
1071,20091202,2.21,2.21,2.16,2.16,21542000
1072,20091202,42.90,42.90,40.50,40.60,1149894
1073,20091202,0.92,0.92,0.88,0.88,1208000
1076,20091202,0.295,0.295,0.295,0.295,0
1083,20091202,3.10,3.12,3.05,3.05,2420000
1088,20091202,38.95,39.30,38.25,38.85,16803058
1093,20091202,4.57,4.63,4.57,4.57,7809109
1094,20091202,0.73,0.73,0.71,0.71,19756000
1097,20091202,1.04,1.05,1.01,1.02,501800
1098,20091202,6.10,6.23,6.08,6.13,1625248
1099,20091202,27.10,27.45,26.80,26.85,2720300
1100,20091202,0.96,0.96,0.95,0.95,42000
1104,20091202,0.58,0.58,0.55,0.56,3360000
1105,20091202,0.60,0.60,0.59,0.60,1296000
1108,20091202,1.82,1.82,1.75,1.75,652000
1109,20091202,18.28,19.28,17.96,19.10,24199588
1111,20091202,14.90,14.92,14.90,14.90,119000
1114,20091202,2.36,2.62,2.36,2.46,94556000
1116,20091202,0.72,0.72,0.72,0.72,0
1118,20091202,0.39,0.41,0.39,0.405,190000
1120,20091202,3.25,3.34,3.25,3.34,216000
1122,20091202,2.22,2.34,2.19,2.22,38941136
1123,20091202,0.55,0.57,0.52,0.53,900000
1124,20091202,0.63,0.69,0.63,0.68,40310000
1125,20091202,0.27,0.275,0.27,0.275,32970204
1126,20091202,0.53,0.53,0.52,0.52,344000
1128,20091202,10.50,10.50,10.00,10.40,35119112
1129,20091202,0.26,0.265,0.255,0.255,24368000
1130,20091202,0.128,0.128,0.119,0.123,8220000
1131,20091202,0.86,0.88,0.86,0.86,1040000
1132,20091202,0.90,0.90,0.85,0.87,5225000
1133,20091202,7.37,7.43,7.23,7.25,5368000
1135,20091202,11.70,12.80,11.70,11.84,125000
1136,20091202,3.98,4.30,3.90,4.04,13385999
1137,20091202,3.73,3.90,3.73,3.89,2415259
1138,20091202,11.62,11.80,11.58,11.72,9624633
1139,20091202,0.149,0.149,0.149,0.149,0
1140,20091202,1.32,1.32,1.29,1.29,180000
1141,20091202,0.65,0.69,0.61,0.66,204908000
1142,20091202,0.049,0.05,0.048,0.049,83620000
1149,20091202,0.65,0.65,0.59,0.61,492000
1155,20091202,2.45,2.62,2.45,2.61,18636000
1159,20091202,0.192,0.208,0.192,0.208,516000
1160,20091202,0.38,0.38,0.38,0.38,0
1161,20091202,2.26,2.47,2.26,2.41,2712000
1163,20091202,0.77,0.77,0.74,0.75,13274000
1164,20091202,0.19,0.213,0.19,0.197,10530000
1166,20091202,0.235,0.235,0.178,0.186,256284080
1168,20091202,1.58,1.60,1.54,1.54,28217750
1169,20091202,4.71,4.90,4.45,4.63,34349820
1170,20091202,0.99,0.99,0.92,0.92,2833000
1171,20091202,15.96,16.04,15.84,15.98,11492147
1172,20091202,0.235,0.235,0.226,0.232,3562000
1173,20091202,0.15,0.152,0.15,0.152,2860000
1174,20091202,1.72,1.74,1.68,1.68,5347914
1175,20091202,7.60,7.60,7.60,7.60,0
1176,20091202,2.79,2.81,2.70,2.76,7962000
1177,20091202,3.66,3.70,3.52,3.53,8966666
1179,20091202,0.00,0.00,0.00,0.00,0
1180,20091202,0.255,0.255,0.237,0.247,2568000
1182,20091202,0.162,0.162,0.162,0.162,0
1184,20091202,1.04,1.04,1.03,1.03,72000
1185,20091202,1.34,1.36,1.26,1.27,71149792
1186,20091202,10.38,10.44,10.16,10.26,27224400
1187,20091202,1.79,1.80,1.79,1.80,14000
1188,20091202,0.29,0.29,0.265,0.275,287942016
1189,20091202,0.042,0.043,0.041,0.041,46245428
1191,20091202,0.204,0.204,0.204,0.204,0
1192,20091202,0.22,0.225,0.219,0.221,7920000
1193,20091202,9.40,9.78,9.28,9.70,5512200
1194,20091202,0.75,0.76,0.73,0.75,8214000
1195,20091202,0.48,0.55,0.445,0.45,76508000
1196,20091202,0.37,0.395,0.37,0.395,1096000
1198,20091202,1.19,1.22,1.19,1.19,170000
1199,20091202,11.06,11.06,10.74,10.86,3678227
1200,20091202,6.18,6.50,6.18,6.43,9090000
1201,20091202,2.76,2.76,2.66,2.73,106000
1202,20091202,1.76,1.78,1.72,1.73,662000
1203,20091202,1.38,1.38,1.33,1.35,1819000
1205,20091202,2.28,2.31,2.24,2.26,13060000
1207,20091202,0.88,0.93,0.87,0.91,54414000
1208,20091202,2.31,2.32,2.27,2.28,3594000
1211,20091202,74.45,77.90,72.60,73.40,13170307
1212,20091202,13.70,14.28,13.70,14.02,2167027
1213,20091202,0.56,0.56,0.56,0.56,0
1215,20091202,0.39,0.41,0.385,0.40,239220496
1217,20091202,0.088,0.088,0.084,0.084,11432000
1218,20091202,0.24,0.265,0.24,0.26,3220086
1220,20091202,1.01,1.01,1.01,1.01,0
1221,20091202,2.35,2.35,2.35,2.35,0
1222,20091202,0.205,0.21,0.20,0.204,82107840
1223,20091202,0.43,0.435,0.425,0.435,721000
1224,20091202,3.91,4.15,3.90,4.04,109399000
1225,20091202,1.20,1.25,1.20,1.20,1914000
1226,20091202,0.45,0.45,0.45,0.45,52000
1227,20091202,0.084,0.085,0.078,0.081,20292000
1228,20091202,0.26,0.26,0.25,0.255,8532000
1229,20091202,1.37,1.37,1.37,1.38,26000
1234,20091202,3.86,3.92,3.84,3.88,7657800
1238,20091202,2.60,2.70,2.57,2.65,8890000
1313,20091202,4.05,4.14,4.01,4.05,75272800
1318,20091202,1.65,1.77,1.62,1.72,15378000
1333,20091202,7.36,7.38,7.27,7.33,8276000
1338,20091202,4.22,4.39,4.20,4.22,5095000
1361,20091202,4.27,4.31,4.17,4.17,4688000
1368,20091202,4.35,4.45,4.18,4.18,4445500
1382,20091202,3.90,3.99,3.80,3.90,1731000
1383,20091202,1.05,1.05,1.02,1.03,344000
1386,20091202,0.98,1.10,0.96,1.07,824000
1387,20091202,1.65,1.68,1.64,1.67,52389000
1388,20091202,3.80,3.80,3.75,3.80,350000
1389,20091202,2.45,2.45,2.45,2.45,0
1393,20091202,8.82,8.94,8.80,8.81,12894293
1398,20091202,6.85,6.85,6.73,6.74,267187440
1399,20091202,0.90,0.94,0.89,0.92,4440000
1618,20091202,5.13,5.14,5.08,5.09,20735000
1628,20091202,2.22,2.26,2.20,2.24,3062000
1668,20091202,1.35,1.40,1.34,1.38,15521400
1688,20091202,18.30,18.66,18.06,18.50,9266500
1717,20091202,6.67,6.69,6.45,6.53,7897000
1766,20091202,5.34,5.36,5.20,5.24,10759000
1777,20091202,2.14,2.23,2.11,2.19,96292000
1800,20091202,7.68,7.68,7.51,7.59,52387520
1808,20091202,0.335,0.355,0.335,0.34,1152000
1812,20091202,6.20,6.37,6.08,6.17,2869717
1813,20091202,5.91,6.13,5.78,5.99,21641148
1818,20091202,16.00,17.06,15.94,16.70,14626800
1828,20091202,3.52,3.58,3.52,3.56,1306932
1832,20091202,5.35,5.37,5.35,5.36,160250
1833,20091202,6.50,6.71,6.47,6.65,4649600
1836,20091202,14.60,14.60,14.50,14.50,127000
1838,20091202,2.39,2.47,2.39,2.45,2196000
1862,20091202,57.00,60.25,57.00,60.00,129051
1868,20091202,5.23,5.26,5.14,5.18,5097000
1880,20091202,9.70,9.70,9.42,9.50,12129955
1881,20091202,1.59,1.67,1.58,1.67,5880800
1882,20091202,3.50,3.52,3.47,3.50,584000
1883,20091202,2.86,2.87,2.77,2.78,2139243
1886,20091202,4.84,4.94,4.82,4.88,7449000
1888,20091202,4.70,4.79,4.67,4.72,1927500
1889,20091202,0.81,0.82,0.80,0.80,2452500
1893,20091202,6.16,6.25,6.12,6.20,30597000
1898,20091202,13.88,14.28,13.80,14.00,55543488
1899,20091202,3.79,3.90,3.72,3.88,5613459
1919,20091202,10.48,10.48,10.10,10.24,37280552
1928,20091202,10.02,10.26,9.88,10.18,84198384
1968,20091202,3.88,3.92,3.85,3.88,4415000
1988,20091202,8.80,8.85,8.77,8.77,47713500
1991,20091202,0.91,0.91,0.86,0.87,1922000
1997,20091202,2.86,2.89,2.82,2.84,866000
2000,20091202,1.16,1.21,1.13,1.15,14566000
2002,20091202,2.20,2.24,2.10,2.11,1378000
2005,20091202,1.40,1.46,1.39,1.41,13930000
2006,20091202,2.40,2.42,2.36,2.36,5786000
2007,20091202,2.92,3.15,2.92,3.12,44231016
2009,20091202,8.87,9.12,8.87,9.00,67113176
2018,20091202,11.80,11.80,11.42,11.52,2384500
2020,20091202,11.80,11.98,11.44,11.46,6129480
2028,20091202,0.58,0.58,0.58,0.58,0
2038,20091202,7.00,7.20,6.95,7.11,26000980
2088,20091202,1.88,1.88,1.84,1.86,3065189
2168,20091202,7.90,8.22,7.90,8.16,5137000
2288,20091202,2.52,2.64,2.52,2.60,2532000
2300,20091202,3.16,3.28,3.16,3.23,1835470
2302,20091202,8.63,8.75,8.60,8.66,361000
2307,20091202,2.32,2.40,2.32,2.34,534000
2309,20091202,0.39,0.39,0.375,0.385,6302000
2310,20091202,0.44,0.445,0.43,0.435,839500
2312,20091202,0.155,0.16,0.15,0.154,3224000
2313,20091202,9.21,9.21,8.80,9.06,9724156
2314,20091202,20.80,21.35,20.50,21.00,2587200
2317,20091202,0.84,0.87,0.84,0.84,2584000
2319,20091202,25.35,26.30,25.05,25.85,10214296
2320,20091202,1.16,1.16,1.16,1.17,190000
2322,20091202,0.15,0.15,0.15,0.15,0
2323,20091202,0.28,0.28,0.275,0.275,100000
2324,20091202,0.285,0.305,0.285,0.29,6000000
2326,20091202,0.08,0.08,0.08,0.08,0
2327,20091202,0.36,0.36,0.33,0.35,16374000
2328,20091202,6.54,6.56,6.40,6.47,31783624
2330,20091202,0.99,1.05,0.99,1.00,40000
2332,20091202,1.61,1.61,1.59,1.59,3229792
2333,20091202,9.45,9.70,9.33,9.56,4174500
2336,20091202,0.07,0.07,0.07,0.07,0
2337,20091202,2.46,2.64,2.45,2.62,10548000
2338,20091202,64.00,68.30,63.85,68.20,1411100
2339,20091202,0.73,0.73,0.73,0.73,0
2340,20091202,0.87,0.89,0.86,0.87,552000
2341,20091202,1.81,1.81,1.81,1.81,34000
2342,20091202,9.70,9.97,9.26,9.29,9038880
2343,20091202,6.12,6.16,6.07,6.14,11902600
2345,20091202,1.58,1.61,1.56,1.58,5336000
2348,20091202,1.20,1.22,1.19,1.22,884000
2349,20091202,0.156,0.158,0.154,0.154,43892000
2355,20091202,6.09,6.15,5.90,6.10,1282000
2356,20091202,11.94,12.24,11.94,12.02,514600
2357,20091202,3.39,3.47,3.25,3.29,15714000
2358,20091202,0.94,0.94,0.94,0.94,0
2362,20091202,0.35,0.36,0.35,0.35,531000
2366,20091202,1.72,1.75,1.68,1.68,1592616
2368,20091202,3.38,3.38,3.25,3.29,5534000
2369,20091202,1.39,1.42,1.35,1.35,11400000
2371,20091202,2.07,2.20,2.07,2.13,8764000
2379,20091202,0.87,0.90,0.85,0.86,186000
2380,20091202,2.11,2.13,2.07,2.09,10279000
2382,20091202,1.10,1.21,1.09,1.18,3175000
2383,20091202,0.76,0.76,0.74,0.76,1622000
2387,20091202,11.80,11.82,11.80,11.80,28000
2388,20091202,18.50,18.80,18.42,18.72,17818160
2389,20091202,0.245,0.245,0.245,0.245,112000
2398,20091202,2.22,2.37,2.16,2.21,828000
2600,20091202,8.80,8.88,8.75,8.78,36489524
2618,20091202,2.80,2.92,2.75,2.90,10570217
2626,20091202,3.10,3.12,3.05,3.09,11089000
2628,20091202,39.65,39.70,38.90,39.05,45374056
2633,20091202,1.50,1.50,1.50,1.50,0
2662,20091202,0.425,0.435,0.405,0.435,514000
2668,20091202,0.305,0.305,0.305,0.305,0
2678,20091202,0.90,0.90,0.89,0.89,66000
2688,20091202,19.64,19.94,19.64,19.88,1798724
2689,20091202,14.20,14.58,14.08,14.24,12087843
2698,20091202,5.32,5.45,5.30,5.35,1217400
2700,20091202,0.099,0.099,0.099,0.099,0
2722,20091202,1.80,1.81,1.73,1.76,16598000
2727,20091202,3.71,3.75,3.67,3.69,14500150
2728,20091202,0.83,0.83,0.74,0.82,120000
2777,20091202,14.00,14.66,14.00,14.44,26266420
2778,20091202,3.20,3.31,3.20,3.29,18300196
2788,20091202,1.64,1.64,1.60,1.64,96000
2800,20091202,22.50,22.60,22.40,22.40,8841251
2801,20091202,22.35,22.45,22.15,22.15,94700
2823,20091202,15.08,15.10,14.90,14.92,90022016
2825,20091202,18.26,18.26,18.26,18.26,0
2827,20091202,37.00,37.20,36.75,36.80,1431800
2833,20091202,226.00,227.20,225.60,225.80,43200
2836,20091202,16.50,16.50,16.28,16.28,3146920
2848,20091202,347.40,347.40,347.40,345.40,300
2866,20091202,2.92,2.93,2.87,2.90,33785992
2868,20091202,4.09,4.10,3.85,4.03,6890000
2877,20091202,12.68,13.66,12.68,13.36,506000
2878,20091202,0.86,0.87,0.84,0.85,5340000
2880,20091202,3.16,3.16,3.08,3.15,12294000
2882,20091202,1.46,1.49,1.45,1.47,5408000
2883,20091202,9.30,9.37,9.22,9.37,12079851
2888,20091202,199.00,200.20,197.90,199.70,1326274
2889,20091202,1.50,1.53,1.48,1.52,8078000
2898,20091202,0.87,0.89,0.85,0.85,1060000
2899,20091202,8.95,9.07,8.89,8.94,42422716
3007,20091202,246.20,246.20,246.20,246.20,0
3015,20091202,868.00,868.00,868.00,868.00,0
3020,20091202,200.00,200.00,200.00,200.00,0
3024,20091202,24.20,24.35,24.00,24.00,134500
3036,20091202,121.70,123.20,121.70,122.90,6000
3087,20091202,407.00,408.20,369.80,370.00,2430
3300,20091202,2.02,2.02,1.94,1.94,982000
3303,20091202,1.06,1.20,1.06,1.19,3110000
3308,20091202,16.96,17.60,16.78,16.80,2520839
3311,20091202,3.53,3.62,3.50,3.59,16128759
3313,20091202,3.00,3.09,2.96,3.05,7215000
3318,20091202,1.55,1.55,1.53,1.53,596000
3322,20091202,1.01,1.06,1.01,1.03,2250000
3323,20091202,16.80,17.78,16.76,17.40,63048936
3328,20091202,9.40,9.42,9.25,9.29,56455000
3330,20091202,3.11,3.37,3.07,3.34,14430000
3331,20091202,5.65,5.90,5.65,5.80,8322400
3333,20091202,4.13,4.27,4.08,4.20,64225900
3335,20091202,0.76,0.78,0.76,0.76,980000
3336,20091202,6.35,6.68,6.28,6.67,8785802
3337,20091202,0.85,0.87,0.83,0.86,6186000
3339,20091202,4.93,5.15,4.90,5.05,18514000
3344,20091202,1.50,1.50,1.50,1.50,0
3355,20091202,0.30,0.30,0.28,0.28,2748000
3366,20091202,3.90,4.01,3.82,4.00,654000
3368,20091202,13.70,13.70,13.16,13.60,8604723
3377,20091202,8.08,8.35,8.00,8.21,24910676
3378,20091202,1.53,1.53,1.50,1.51,3252000
3382,20091202,3.09,3.15,3.00,3.07,3386000
3383,20091202,10.94,11.46,10.90,11.30,28092400
3389,20091202,3.00,3.11,2.99,3.07,13191122
3393,20091202,7.15,8.29,7.11,8.20,14643400
3398,20091202,1.21,1.24,1.21,1.23,496000
3399,20091202,2.00,2.00,1.90,1.91,742000
3800,20091202,2.57,2.59,2.50,2.52,149548016
3808,20091202,9.63,10.04,9.61,9.85,7117000
3813,20091202,1.20,1.20,1.18,1.18,2341000
3818,20091202,5.81,5.90,5.64,5.72,25184056
3823,20091202,0.61,0.75,0.61,0.71,14486000
3828,20091202,1.40,1.40,1.33,1.35,1546000
3833,20091202,4.50,4.63,4.50,4.58,4553000
3838,20091202,1.03,1.06,1.03,1.05,60892000
3868,20091202,3.21,3.25,3.18,3.21,525000
3883,20091202,1.40,1.53,1.40,1.51,17318000
3888,20091202,5.93,6.12,5.78,5.79,26123000
3889,20091202,1.60,1.62,1.54,1.57,2902000
3898,20091202,15.70,15.70,15.02,15.42,1258300
3899,20091202,3.85,4.11,3.82,4.05,1530000
3900,20091202,12.70,13.68,12.38,13.32,13252843
3918,20091202,0.89,0.90,0.85,0.86,4976065
3928,20091202,14.50,15.36,14.50,15.20,699000
3933,20091202,4.10,4.30,4.06,4.24,4043000
3938,20091202,0.74,0.77,0.71,0.73,14494000
3968,20091202,20.95,21.50,20.75,21.15,17870384
3983,20091202,4.29,4.32,4.21,4.24,12428000
3988,20091202,4.54,4.54,4.41,4.44,307804256
3989,20091202,2.46,2.48,2.36,2.40,6412000
3993,20091202,6.50,6.53,6.40,6.46,8101000
3998,20091202,1.65,1.69,1.64,1.65,31449000
3999,20091202,1.51,1.51,1.47,1.50,1725000
8002,20091202,0.66,0.66,0.66,0.66,0
8003,20091202,0.21,0.218,0.206,0.206,2442000
8005,20091202,0.47,0.475,0.42,0.42,11072000
8006,20091202,4.20,4.22,4.20,4.20,41200
8007,20091202,0.50,0.50,0.50,0.50,2093
8008,20091202,0.88,0.89,0.88,0.89,401568
8009,20091202,0.235,0.235,0.23,0.234,1025000
8010,20091202,0.015,0.015,0.015,0.015,0
8011,20091202,0.087,0.088,0.084,0.084,5350000
8013,20091202,0.158,0.168,0.156,0.168,62000
8015,20091202,0.68,0.69,0.66,0.68,180000
8016,20091202,1.28,1.28,1.28,1.24,6000
8017,20091202,0.197,0.214,0.192,0.205,16580000
8019,20091202,0.295,0.295,0.24,0.244,29825000
8021,20091202,0.255,0.26,0.248,0.255,7350000
8022,20091202,0.445,0.475,0.44,0.445,4748000
8025,20091202,0.74,0.74,0.68,0.70,3398000
8026,20091202,0.65,0.72,0.63,0.72,2659000
8028,20091202,0.10,0.102,0.10,0.102,1266000
8029,20091202,0.86,0.88,0.85,0.86,2255000
8032,20091202,0.143,0.143,0.139,0.14,4245424
8033,20091202,0.203,0.215,0.202,0.215,610000
8035,20091202,0.73,0.77,0.73,0.75,62291268
8037,20091202,0.26,0.275,0.245,0.247,6270000
8041,20091202,0.29,0.30,0.285,0.295,6000000
8042,20091202,0.00,0.00,0.00,0.00,0
8043,20091202,0.42,0.51,0.405,0.495,7540000
8045,20091202,0.36,0.38,0.36,0.365,1494000
8046,20091202,0.65,0.67,0.64,0.65,19656000
8047,20091202,0.16,0.163,0.158,0.16,2218000
8048,20091202,0.118,0.118,0.113,0.113,600000
8049,20091202,0.355,0.365,0.35,0.36,468000
8050,20091202,0.23,0.23,0.23,0.23,2000
8051,20091202,3.98,3.98,3.98,4.00,10000
8052,20091202,2.04,2.04,2.04,2.04,0
8053,20091202,0.29,0.29,0.27,0.285,310000
8055,20091202,0.08,0.087,0.077,0.08,108328000
8058,20091202,6.60,6.70,6.52,6.60,500000
8060,20091202,0.132,0.134,0.132,0.134,110000
8061,20091202,0.105,0.105,0.081,0.099,302000
8063,20091202,0.82,0.84,0.82,0.83,96200
8065,20091202,0.48,0.48,0.48,0.48,10000
8067,20091202,0.00,0.00,0.00,0.00,0
8068,20091202,0.11,0.11,0.11,0.11,382000
8069,20091202,15.30,15.30,14.90,15.28,256000
8070,20091202,0.81,0.82,0.79,0.79,5860000
8071,20091202,0.118,0.121,0.117,0.118,6825000
8075,20091202,0.213,0.213,0.208,0.208,1242000
8076,20091202,0.209,0.209,0.209,0.209,140000
8078,20091202,0.62,0.62,0.62,0.62,0
8079,20091202,0.169,0.192,0.166,0.19,34210000
8080,20091202,0.85,0.85,0.85,0.85,0
8081,20091202,1.56,1.59,1.55,1.59,100000
8082,20091202,0.13,0.13,0.13,0.13,0
8083,20091202,0.098,0.10,0.095,0.097,1088000
8086,20091202,0.133,0.133,0.13,0.13,160000
8088,20091202,0.19,0.196,0.19,0.196,303000
8089,20091202,0.93,0.93,0.91,0.92,640000
8090,20091202,0.00,0.00,0.00,0.00,0
8091,20091202,0.166,0.17,0.161,0.165,2330000
8092,20091202,0.137,0.139,0.119,0.127,4636000
8095,20091202,0.48,0.48,0.48,0.48,5000
8096,20091202,0.49,0.495,0.47,0.475,1100000
8100,20091202,0.12,0.159,0.12,0.142,2700000
8101,20091202,0.00,0.00,0.00,0.00,0
8102,20091202,1.68,1.68,1.60,1.64,812000
8103,20091202,0.79,0.79,0.79,0.79,0
8106,20091202,0.25,0.26,0.25,0.26,235000
8108,20091202,0.15,0.15,0.14,0.141,1608000
8109,20091202,0.116,0.116,0.116,0.116,0
8110,20091202,0.108,0.108,0.108,0.108,0
8111,20091202,0.86,0.88,0.84,0.88,7135000
8112,20091202,0.76,0.76,0.76,0.76,0
8115,20091202,0.19,0.19,0.19,0.19,0
8116,20091202,0.25,0.255,0.235,0.239,46575000
8117,20091202,0.22,0.22,0.211,0.211,2004500
8118,20091202,1.36,1.36,1.36,1.36,0
8119,20091202,0.127,0.13,0.127,0.13,260000
8120,20091202,0.048,0.048,0.048,0.048,0
8123,20091202,0.215,0.215,0.205,0.213,7920000
8126,20091202,0.225,0.225,0.225,0.225,200000
8128,20091202,0.076,0.08,0.076,0.078,42310000
8129,20091202,0.097,0.10,0.092,0.095,48500000
8130,20091202,0.295,0.33,0.29,0.295,18480000
8131,20091202,0.28,0.28,0.28,0.28,0
8136,20091202,0.495,0.52,0.495,0.51,16992000
8137,20091202,1.68,1.79,1.67,1.76,12464000
8139,20091202,0.113,0.113,0.113,0.113,0
8141,20091202,0.00,0.00,0.00,0.00,0
8143,20091202,0.072,0.076,0.072,0.072,7540000
8148,20091202,0.31,0.31,0.31,0.31,0
8149,20091202,1.40,1.40,1.40,1.40,0
8150,20091202,0.041,0.041,0.041,0.041,0
8151,20091202,0.26,0.265,0.26,0.26,1008000
8153,20091202,0.51,0.51,0.51,0.51,0
8155,20091202,0.30,0.315,0.30,0.305,3732378
8158,20091202,0.465,0.49,0.46,0.465,15570000
8167,20091202,0.102,0.107,0.10,0.103,120860000
8169,20091202,0.165,0.165,0.164,0.165,630000
8171,20091202,0.117,0.117,0.117,0.117,0
8172,20091202,0.098,0.104,0.093,0.098,5860000
8173,20091202,0.101,0.101,0.093,0.095,135520000
8175,20091202,0.18,0.188,0.18,0.187,650000
8176,20091202,0.91,0.92,0.85,0.89,5771200
8178,20091202,0.101,0.101,0.101,0.101,0
8180,20091202,1.56,1.56,1.56,1.56,0
8182,20091202,0.64,0.65,0.63,0.64,1604000
8186,20091202,0.14,0.14,0.135,0.138,1160000
8188,20091202,0.345,0.345,0.345,0.345,0
8189,20091202,0.50,0.50,0.50,0.50,585000
8190,20091202,0.107,0.11,0.104,0.11,690000
8192,20091202,0.236,0.242,0.175,0.203,79232000
8196,20091202,0.79,0.84,0.77,0.80,375000
8197,20091202,0.182,0.20,0.171,0.19,1770000
8198,20091202,0.355,0.355,0.355,0.355,0
8199,20091202,28.70,29.25,27.75,28.50,548000
8200,20091202,0.022,0.023,0.021,0.023,42994736
8201,20091202,0.00,0.00,0.00,0.00,0
8202,20091202,0.238,0.239,0.238,0.239,266000
8203,20091202,1.08,1.10,1.05,1.08,8700000
8205,20091202,0.34,0.34,0.34,0.34,48000
8206,20091202,0.72,0.74,0.69,0.71,61000
8208,20091202,1.45,1.45,1.39,1.39,176000
8210,20091202,0.36,0.36,0.36,0.36,320000
8211,20091202,0.077,0.077,0.077,0.077,0
8212,20091202,0.445,0.45,0.345,0.355,57025000
8213,20091202,0.168,0.185,0.15,0.159,5910000
8216,20091202,0.51,0.51,0.51,0.51,0
8217,20091202,5.60,5.71,5.57,5.71,168000
8220,20091202,0.101,0.103,0.097,0.10,8716000
8221,20091202,1.75,1.75,1.68,1.68,780000
8222,20091202,0.00,0.00,0.00,0.00,0
8225,20091202,0.86,0.86,0.86,0.86,5000
8226,20091202,0.325,0.33,0.325,0.33,80000
8227,20091202,0.37,0.37,0.365,0.365,236000
8233,20091202,0.15,0.157,0.15,0.157,2032000
8247,20091202,2.70,2.70,2.70,2.70,26000
8250,20091202,0.14,0.143,0.14,0.141,1924000
8251,20091202,0.69,0.69,0.61,0.65,1112380
8253,20091202,0.153,0.157,0.149,0.153,9895790
8258,20091202,0.17,0.174,0.17,0.174,100000
8259,20091202,0.38,0.385,0.37,0.38,5687000
8262,20091202,3.70,3.70,3.70,3.70,0
8266,20091202,0.16,0.184,0.16,0.184,160000
8270,20091202,0.13,0.185,0.13,0.155,70860000
8271,20091202,0.29,0.29,0.26,0.27,1392000
8272,20091202,0.69,0.70,0.64,0.64,22245000
8273,20091202,1.25,1.25,1.24,1.23,18000
8277,20091202,12.70,13.40,12.70,13.22,1031000
8279,20091202,0.275,0.28,0.27,0.275,46582176
8285,20091202,1.87,1.91,1.87,1.90,392800
8286,20091202,0.58,0.58,0.58,0.58,0
8287,20091202,5.60,5.60,5.60,5.60,2000
8290,20091202,1.68,1.75,1.63,1.66,2150000
8292,20091202,0.80,0.80,0.80,0.80,10000
8293,20091202,0.50,0.50,0.50,0.50,0
8296,20091202,1.57,1.66,1.55,1.64,12948000
8298,20091202,0.35,0.36,0.35,0.36,580000
8299,20091202,0.137,0.138,0.135,0.138,22604000
8301,20091202,0.28,0.28,0.28,0.28,0
8305,20091202,0.78,0.78,0.78,0.78,64000
8306,20091202,0.255,0.26,0.246,0.26,20395000
8310,20091202,0.00,0.00,0.00,0.00,0
8313,20091202,0.00,0.00,0.00,0.00,0
8317,20091202,0.068,0.068,0.068,0.068,0
8319,20091202,1.36,1.36,1.36,1.36,0
8325,20091202,0.54,0.54,0.54,0.54,1010000
8329,20091202,1.64,1.66,1.60,1.61,1330000
8331,20091202,2.70,2.80,2.60,2.75,1238000
8340,20091202,0.176,0.176,0.176,0.176,0
8348,20091202,1.35,1.35,1.31,1.33,94000
8351,20091202,0.455,0.52,0.45,0.49,8440000
8385,20091202,0.275,0.275,0.275,0.275,0
DJI,20091202,10343.82,10501.28,10343.44,10471.58,190219360
HSI,20091202,22402.51,22439.359,22266.689,22289.57,0
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