Start from Jan 2010,

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.

Thursday, December 03, 2009

20091203

0001,20091203,100.20,101.50,99.25,101.30,6094516
0002,20091203,51.95,52.40,51.90,52.30,4489632
0003,20091203,18.50,18.64,18.24,18.62,8005969
0004,20091203,43.00,43.30,42.80,43.30,2926418
0005,20091203,93.40,93.95,92.85,93.80,16927620
0006,20091203,42.30,42.30,41.95,42.20,3017847
0007,20091203,1.52,1.55,1.48,1.50,2486000
0008,20091203,1.89,1.92,1.89,1.92,14409786
0009,20091203,0.217,0.217,0.212,0.217,1968000
0010,20091203,38.80,39.95,38.80,39.90,4669000
0011,20091203,117.00,117.00,116.00,116.80,1801314
0012,20091203,57.30,60.60,57.10,60.55,7298479
0013,20091203,53.40,54.50,53.10,54.30,5588393
0014,20091203,23.75,24.50,23.25,24.40,2649729
0015,20091203,0.71,0.73,0.71,0.72,1020000
0016,20091203,119.00,119.00,116.80,118.50,5420918
0017,20091203,16.42,16.80,16.30,16.70,11356549
0018,20091203,1.04,1.05,1.03,1.04,1356000
0019,20091203,93.00,94.95,92.85,94.90,2447274
0020,20091203,24.55,25.35,24.55,25.20,726400
0021,20091203,0.98,0.98,0.98,0.98,150000
0022,20091203,0.138,0.14,0.136,0.14,1064000
0023,20091203,33.00,33.90,33.00,33.50,5656804
0024,20091203,0.48,0.48,0.47,0.475,19650000
0025,20091203,6.50,6.65,6.50,6.65,34000
0026,20091203,58.95,58.95,58.95,58.95,0
0027,20091203,3.59,3.62,3.50,3.54,3095000
0028,20091203,4.70,4.78,4.70,4.72,151920
0029,20091203,1.58,1.62,1.58,1.62,114000
0030,20091203,2.93,2.93,2.93,2.93,0
0031,20091203,1.44,1.45,1.40,1.44,15042705
0032,20091203,7.38,7.45,7.33,7.38,137000
0033,20091203,1.00,1.24,1.00,1.24,238000
0034,20091203,8.34,8.60,8.33,8.47,2387000
0035,20091203,2.61,2.63,2.59,2.60,1947621
0036,20091203,1.00,1.00,1.00,1.00,0
0037,20091203,0.295,0.30,0.29,0.30,142000
0038,20091203,4.42,4.64,4.40,4.55,6318000
0039,20091203,0.54,0.54,0.48,0.495,2612000
0040,20091203,1.39,1.39,1.33,1.33,953000
0041,20091203,21.20,21.75,21.20,21.50,130949
0042,20091203,1.89,1.91,1.87,1.90,1328000
0043,20091203,0.62,0.65,0.56,0.61,37998000
0044,20091203,102.10,102.20,101.00,101.80,85600
0045,20091203,11.20,11.40,11.18,11.36,1141500
0046,20091203,1.45,1.47,1.43,1.45,218000
0047,20091203,0.345,0.345,0.335,0.335,108000
0048,20091203,0.66,0.66,0.66,0.66,0
0049,20091203,5.30,5.33,5.30,5.31,144580
0050,20091203,6.33,6.50,6.33,6.50,58860
0051,20091203,6.50,6.74,6.50,6.60,54000
0052,20091203,7.80,7.96,7.70,7.77,978000
0053,20091203,91.00,91.00,89.80,91.00,32000
0054,20091203,25.15,25.30,25.15,25.25,497500
0055,20091203,0.275,0.285,0.26,0.275,12780000
0056,20091203,1.43,1.45,1.40,1.43,694000
0057,20091203,2.25,2.28,2.22,2.24,1690288
0058,20091203,0.204,0.204,0.204,0.204,0
0059,20091203,0.53,0.53,0.53,0.53,0
0060,20091203,0.90,0.90,0.90,0.90,0
0061,20091203,2.42,2.42,2.42,2.42,0
0062,20091203,22.15,22.20,22.00,22.20,19068
0063,20091203,0.23,0.23,0.23,0.23,60000
0064,20091203,0.50,0.51,0.495,0.50,39310000
0065,20091203,0.69,0.70,0.68,0.69,768800
0066,20091203,26.80,27.05,26.75,27.00,4194451
0067,20091203,2.93,2.95,2.90,2.93,10070000
0068,20091203,3.90,3.90,3.90,3.90,0
0069,20091203,14.34,14.40,14.28,14.34,1982800
0070,20091203,0.14,0.141,0.138,0.14,1161000
0071,20091203,8.55,8.55,8.43,8.43,19000
0072,20091203,1.28,1.29,1.28,1.29,52000
0073,20091203,6.57,6.88,6.32,6.71,5520000
0074,20091203,3.14,3.29,3.08,3.27,20342000
0075,20091203,1.40,1.40,1.28,1.37,344000
0076,20091203,0.048,0.048,0.046,0.047,17410000
0077,20091203,1.28,1.32,1.26,1.30,42000
0078,20091203,3.20,3.22,3.15,3.20,2021951
0079,20091203,0.42,0.425,0.42,0.42,216000
0080,20091203,0.00,0.00,0.00,0.00,0
0081,20091203,6.54,6.63,6.54,6.61,127000
0082,20091203,2.01,2.03,1.95,1.97,26192000
0083,20091203,15.16,15.60,15.06,15.60,18011660
0084,20091203,0.475,0.48,0.475,0.475,255000
0085,20091203,1.12,1.14,1.12,1.13,188000
0086,20091203,6.05,6.05,6.05,6.06,10000
0087,20091203,16.86,17.16,16.80,17.14,1437614
0088,20091203,4.50,4.50,4.49,4.50,824000
0089,20091203,2.90,2.90,2.90,2.90,75000
0090,20091203,1.88,1.88,1.85,1.87,2546000
0091,20091203,0.093,0.093,0.093,0.093,0
0092,20091203,0.275,0.275,0.27,0.27,12054007
0093,20091203,1.33,1.33,1.31,1.32,210000
0094,20091203,1.85,2.04,1.85,2.03,2216125
0095,20091203,0.305,0.305,0.305,0.305,0
0096,20091203,153.50,153.50,153.50,153.50,0
0097,20091203,0.61,0.65,0.61,0.64,23045700
0098,20091203,1.68,1.70,1.68,1.70,166000
0099,20091203,1.09,1.12,1.09,1.12,42000
0100,20091203,3.80,3.99,3.62,3.66,206000
0101,20091203,29.45,30.00,29.20,30.00,5189527
0102,20091203,1.58,1.58,1.58,1.58,0
0103,20091203,0.92,0.94,0.92,0.93,690000
0104,20091203,0.61,0.61,0.61,0.62,3600
0105,20091203,18.10,18.50,18.10,18.40,6000
0106,20091203,0.335,0.345,0.335,0.34,2712600
0107,20091203,4.19,4.28,4.08,4.20,6608000
0108,20091203,3.20,3.20,3.20,3.20,10000
0109,20091203,1.00,1.02,0.99,1.02,1444133
0110,20091203,0.425,0.47,0.425,0.465,2616000
0111,20091203,1.83,1.93,1.83,1.90,760000
0112,20091203,1.61,1.65,1.60,1.67,14000
0113,20091203,4.23,4.33,4.23,4.24,1230490
0114,20091203,0.96,1.00,0.94,0.96,1000000
0115,20091203,0.12,0.12,0.12,0.12,0
0116,20091203,9.20,9.25,9.00,9.25,536000
0117,20091203,0.73,0.75,0.73,0.75,90000
0118,20091203,0.75,0.76,0.75,0.75,230000
0119,20091203,11.66,12.06,11.66,12.00,16808692
0120,20091203,0.244,0.246,0.244,0.246,580000
0121,20091203,0.195,0.195,0.186,0.192,5930000
0122,20091203,0.40,0.40,0.39,0.40,593000
0123,20091203,2.29,2.32,2.26,2.30,68754000
0124,20091203,1.83,1.88,1.76,1.82,6649471
0125,20091203,3.52,3.67,3.52,3.65,198000
0126,20091203,1.06,1.06,1.03,1.06,1454000
0127,20091203,13.28,13.30,13.06,13.10,576640
0128,20091203,0.35,0.355,0.35,0.355,224000
0129,20091203,1.25,1.26,1.20,1.23,1427853
0130,20091203,0.96,0.96,0.93,0.95,126000
0131,20091203,2.32,2.37,2.32,2.37,326000
0132,20091203,0.22,0.22,0.22,0.22,200000
0133,20091203,17.72,17.84,17.68,17.74,168000
0135,20091203,9.20,9.27,9.13,9.22,11380000
0136,20091203,1.06,1.07,1.05,1.06,860500
0137,20091203,2.68,2.68,2.57,2.61,867000
0138,20091203,1.00,1.01,0.99,1.00,321873
0139,20091203,0.131,0.14,0.131,0.134,7610000
0140,20091203,0.15,0.15,0.15,0.15,0
0141,20091203,0.94,0.94,0.94,0.94,0
0142,20091203,4.80,4.85,4.54,4.59,9568554
0143,20091203,0.071,0.071,0.067,0.068,1670000
0144,20091203,24.95,25.00,24.70,24.95,6808958
0145,20091203,3.57,3.68,3.44,3.50,2217000
0146,20091203,1.60,1.60,1.60,1.60,10000
0147,20091203,1.07,1.07,1.03,1.03,3495000
0148,20091203,30.85,31.20,30.35,31.05,814616
0149,20091203,0.135,0.137,0.131,0.134,114185000
0151,20091203,5.70,5.70,5.59,5.62,15667000
0152,20091203,0.59,0.60,0.58,0.59,67167000
0154,20091203,1.55,1.65,1.55,1.64,8682000
0155,20091203,0.166,0.171,0.162,0.165,223860000
0156,20091203,0.23,0.245,0.221,0.237,72127336
0157,20091203,1.28,1.29,1.28,1.28,1070000
0158,20091203,73.00,73.00,73.00,73.00,1000
0159,20091203,1.17,1.17,1.06,1.06,46000
0160,20091203,2.50,2.54,2.50,2.54,1114000
0161,20091203,2.25,2.25,2.25,2.25,0
0162,20091203,0.27,0.28,0.265,0.275,2356000
0163,20091203,1.83,1.85,1.76,1.77,3744000
0164,20091203,0.198,0.212,0.197,0.208,10035000
0165,20091203,18.96,19.68,18.62,19.60,7307000
0166,20091203,0.335,0.34,0.32,0.33,92488000
0167,20091203,0.206,0.212,0.205,0.212,1724000
0168,20091203,41.65,41.85,40.25,40.80,1717780
0169,20091203,0.36,0.36,0.36,0.36,0
0170,20091203,5.55,5.55,5.55,5.55,0
0171,20091203,2.30,2.40,2.20,2.23,59564000
0172,20091203,0.63,0.65,0.63,0.63,2150000
0173,20091203,2.88,2.91,2.82,2.87,5593721
0174,20091203,0.76,0.76,0.76,0.78,4000
0175,20091203,4.19,4.24,4.11,4.15,90535056
0176,20091203,0.40,0.41,0.385,0.40,16684000
0177,20091203,7.05,7.09,6.95,7.00,4089900
0178,20091203,5.00,5.24,5.00,5.14,7616999
0179,20091203,3.33,3.42,3.33,3.38,2415000
0180,20091203,0.395,0.43,0.395,0.405,302000
0181,20091203,0.63,0.63,0.63,0.63,100000
0182,20091203,0.96,0.97,0.94,0.97,46142900
0183,20091203,4.90,4.90,4.90,4.90,0
0184,20091203,3.76,3.76,3.70,3.75,136000
0185,20091203,0.159,0.159,0.149,0.15,8250000
0186,20091203,0.68,0.68,0.68,0.68,34000
0187,20091203,2.85,3.13,2.85,3.04,872000
0188,20091203,0.228,0.228,0.227,0.227,164000
0189,20091203,1.72,1.78,1.65,1.67,20269000
0190,20091203,0.65,0.65,0.63,0.63,9762517
0191,20091203,0.49,0.51,0.49,0.50,10827000
0192,20091203,0.01,0.01,0.01,0.01,0
0193,20091203,0.066,0.07,0.065,0.067,209984992
0194,20091203,7.81,7.85,7.76,7.80,52000
0195,20091203,2.55,2.70,2.40,2.70,817000
0196,20091203,1.63,1.64,1.61,1.62,5327000
0197,20091203,0.84,0.84,0.81,0.83,20430000
0198,20091203,0.29,0.29,0.28,0.285,10050500
0199,20091203,1.18,1.18,1.18,1.18,12800
0200,20091203,4.30,4.30,4.10,4.15,5240000
0201,20091203,0.158,0.165,0.15,0.162,8730000
0202,20091203,0.10,0.102,0.099,0.101,63300000
0203,20091203,5.00,5.20,4.92,5.18,59739500
0204,20091203,1.52,1.55,1.52,1.55,194000
0205,20091203,0.233,0.255,0.233,0.255,4990000
0207,20091203,0.75,0.75,0.75,0.75,0
0208,20091203,1.82,1.83,1.79,1.80,12271500
0209,20091203,0.60,0.60,0.60,0.60,68000
0210,20091203,6.53,6.53,6.29,6.34,680000
0211,20091203,0.016,0.016,0.016,0.016,0
0212,20091203,12.00,12.00,12.00,12.00,1000
0213,20091203,0.51,0.52,0.50,0.52,266000
0214,20091203,1.08,1.08,1.08,1.08,4484
0215,20091203,1.30,1.31,1.26,1.28,8160000
0216,20091203,1.04,1.09,1.04,1.06,1292000
0217,20091203,0.77,0.77,0.74,0.76,5002000
0218,20091203,3.91,3.94,3.85,3.90,1000000
0219,20091203,0.79,0.80,0.79,0.80,204000
0220,20091203,5.40,5.67,5.40,5.64,6495000
0221,20091203,0.255,0.26,0.25,0.255,18872000
0222,20091203,3.71,3.76,3.62,3.68,1310000
0223,20091203,0.435,0.435,0.435,0.435,0
0224,20091203,0.65,0.67,0.65,0.67,64000
0225,20091203,6.10,6.34,6.10,6.34,110000
0226,20091203,2.88,2.95,2.86,2.92,2662000
0227,20091203,1.19,1.21,1.18,1.20,3344000
0228,20091203,0.39,0.395,0.385,0.39,64538000
0229,20091203,0.69,0.71,0.69,0.71,389000
0230,20091203,2.37,2.44,2.34,2.42,10069044
0231,20091203,0.17,0.171,0.165,0.17,4220000
0232,20091203,0.38,0.38,0.365,0.38,25602000
0233,20091203,1.39,1.50,1.38,1.46,49285000
0234,20091203,0.131,0.132,0.13,0.13,933100
0235,20091203,0.57,0.63,0.55,0.63,507135008
0236,20091203,1.12,1.12,1.12,1.12,0
0237,20091203,4.40,4.40,4.40,4.40,0
0239,20091203,1.53,1.55,1.53,1.55,50000
0240,20091203,0.285,0.285,0.275,0.28,2550000
0241,20091203,0.71,0.85,0.70,0.83,186858592
0242,20091203,5.29,5.30,5.15,5.19,9794000
0243,20091203,0.465,0.475,0.45,0.455,2576000
0244,20091203,0.31,0.31,0.31,0.31,766000
0245,20091203,0.228,0.233,0.20,0.205,277081504
0246,20091203,15.30,15.46,14.70,14.72,6351500
0247,20091203,32.00,32.00,32.00,32.00,0
0248,20091203,0.27,0.27,0.27,0.27,20000
0250,20091203,0.049,0.05,0.048,0.049,1320000
0251,20091203,3.53,3.53,3.50,3.50,82000
0252,20091203,1.96,1.96,1.96,1.96,0
0253,20091203,0.94,0.94,0.94,0.94,2000
0254,20091203,0.195,0.20,0.187,0.198,1100000
0255,20091203,3.98,4.17,3.98,4.10,190000
0256,20091203,0.71,0.72,0.70,0.71,8636000
0257,20091203,3.93,3.95,3.81,3.85,7257000
0258,20091203,3.61,3.65,3.61,3.63,1742865
0259,20091203,0.62,0.62,0.62,0.62,0
0260,20091203,0.33,0.335,0.325,0.335,2040000
0261,20091203,0.015,0.015,0.014,0.014,230720000
0262,20091203,0.55,0.57,0.55,0.57,135000
0263,20091203,0.218,0.222,0.216,0.218,27708000
0264,20091203,0.58,0.58,0.58,0.58,0
0265,20091203,0.465,0.59,0.46,0.59,95000
0266,20091203,7.25,7.25,7.22,7.22,6000
0267,20091203,21.00,21.45,21.00,21.40,3227256
0268,20091203,1.87,1.91,1.87,1.88,2704000
0269,20091203,0.166,0.169,0.16,0.161,75900600
0270,20091203,4.44,4.50,4.33,4.45,4076150
0271,20091203,0.68,0.69,0.67,0.68,322000
0272,20091203,4.72,4.83,4.70,4.80,20285540
0273,20091203,0.90,0.90,0.87,0.88,9502000
0274,20091203,0.495,0.495,0.495,0.495,0
0275,20091203,0.60,0.63,0.59,0.61,1063647
0276,20091203,5.23,5.52,5.20,5.47,48150560
0277,20091203,3.30,3.30,3.30,3.30,0
0278,20091203,2.30,2.30,2.30,2.30,0
0279,20091203,0.52,0.53,0.51,0.52,3576000
0280,20091203,0.82,0.82,0.79,0.79,1322000
0281,20091203,0.35,0.35,0.35,0.35,622000
0282,20091203,1.04,1.04,1.02,1.04,2696000
0283,20091203,3.51,3.58,3.50,3.56,74000
0285,20091203,6.70,6.70,6.38,6.49,4164500
0286,20091203,0.335,0.34,0.325,0.34,9142000
0287,20091203,3.85,3.85,3.85,3.85,0
0288,20091203,0.72,0.73,0.72,0.73,390000
0289,20091203,10.52,10.66,10.52,10.64,22000
0290,20091203,0.385,0.40,0.385,0.385,610000
0291,20091203,25.50,26.40,25.20,26.30,6593946
0292,20091203,0.51,0.52,0.50,0.50,304537
0293,20091203,13.70,13.94,13.70,13.92,13618455
0294,20091203,1.64,1.67,1.64,1.67,276000
0295,20091203,0.048,0.048,0.047,0.047,30115000
0296,20091203,0.92,0.92,0.88,0.88,995000
0297,20091203,4.05,4.62,4.05,4.54,111932784
0298,20091203,0.45,0.475,0.45,0.475,9741000
0299,20091203,0.95,1.00,0.95,0.97,1276000
0300,20091203,7.00,7.12,6.96,7.10,548000
0302,20091203,81.00,81.00,80.25,81.00,204000
0303,20091203,86.80,88.80,84.00,85.00,649240
0304,20091203,1.50,1.50,1.50,1.50,0
0305,20091203,1.27,1.33,1.27,1.30,1980000
0306,20091203,1.18,1.18,1.16,1.16,50000
0307,20091203,0.121,0.121,0.117,0.117,884000
0308,20091203,2.19,2.32,2.13,2.30,135323392
0309,20091203,0.285,0.285,0.265,0.275,654000
0310,20091203,1.72,1.85,1.72,1.79,3407000
0311,20091203,0.76,0.77,0.74,0.77,2089000
0313,20091203,0.435,0.445,0.43,0.445,10464049
0315,20091203,5.24,5.59,5.20,5.41,514500
0316,20091203,34.50,35.40,34.20,35.35,3906500
0317,20091203,13.92,14.22,13.92,14.12,2288000
0318,20091203,0.216,0.221,0.211,0.215,82740000
0319,20091203,2.48,2.52,2.43,2.48,3252000
0320,20091203,0.68,0.73,0.68,0.73,52000
0321,20091203,7.11,7.45,7.03,7.35,11783721
0322,20091203,19.98,20.10,19.96,19.98,5421000
0323,20091203,5.44,5.50,5.40,5.48,36604128
0326,20091203,0.176,0.177,0.172,0.175,22032750
0328,20091203,2.88,2.93,2.85,2.90,82000
0329,20091203,0.189,0.203,0.186,0.193,23030000
0330,20091203,54.80,54.85,53.90,54.25,4123611
0332,20091203,0.25,0.255,0.242,0.247,6488000
0333,20091203,0.53,0.53,0.52,0.53,1556000
0334,20091203,0.29,0.295,0.285,0.29,3090000
0335,20091203,1.04,1.04,1.01,1.03,36000
0336,20091203,8.83,8.83,8.10,8.25,10603781
0337,20091203,5.71,5.94,5.71,5.78,1007000
0338,20091203,3.07,3.14,3.07,3.11,25832760
0339,20091203,0.445,0.445,0.445,0.445,0
0340,20091203,0.27,0.275,0.265,0.27,50120000
0341,20091203,18.20,18.22,18.10,18.18,312000
0342,20091203,1.04,1.04,0.97,1.00,20412000
0343,20091203,0.47,0.475,0.45,0.46,330800
0345,20091203,5.40,5.68,5.40,5.64,1663400
0346,20091203,0.70,0.73,0.69,0.73,41040000
0347,20091203,16.50,16.60,16.36,16.50,14997836
0348,20091203,0.36,0.395,0.355,0.385,29378000
0349,20091203,18.40,19.30,18.16,18.78,979498
0350,20091203,3.35,3.70,3.35,3.60,2494000
0351,20091203,0.166,0.168,0.162,0.163,66470000
0352,20091203,0.60,0.60,0.60,0.60,68000
0353,20091203,0.12,0.121,0.116,0.117,51096000
0355,20091203,0.57,0.58,0.55,0.56,14487400
0356,20091203,0.48,0.48,0.48,0.48,0
0357,20091203,9.80,9.80,9.46,9.69,436000
0358,20091203,20.50,20.50,20.10,20.25,11328170
0359,20091203,0.91,0.98,0.89,0.89,13628811
0360,20091203,1.84,1.84,1.84,1.84,4045
0361,20091203,0.415,0.415,0.415,0.405,50000
0362,20091203,0.244,0.249,0.239,0.242,34925000
0363,20091203,41.30,43.00,41.30,43.00,5056761
0364,20091203,0.345,0.35,0.34,0.345,15189280
0365,20091203,0.30,0.30,0.30,0.305,320000
0366,20091203,3.47,3.67,3.45,3.59,1820000
0367,20091203,0.85,0.87,0.84,0.87,2629213
0368,20091203,3.73,3.80,3.73,3.79,8257300
0369,20091203,2.30,2.35,2.30,2.34,212250
0370,20091203,0.335,0.34,0.33,0.34,5920000
0371,20091203,2.60,2.61,2.52,2.56,5094000
0372,20091203,0.50,0.53,0.50,0.52,1639967
0373,20091203,20.50,20.50,20.50,20.50,5000
0374,20091203,2.00,2.02,2.00,2.00,248000
0375,20091203,5.25,5.25,5.25,5.25,0
0376,20091203,0.10,0.10,0.10,0.10,0
0377,20091203,0.85,0.85,0.85,0.86,88000
0378,20091203,1.70,1.75,1.65,1.70,180000
0379,20091203,0.43,0.43,0.43,0.43,0
0380,20091203,0.071,0.071,0.07,0.071,9780000
0381,20091203,0.445,0.45,0.435,0.445,49010000
0382,20091203,0.45,0.51,0.44,0.495,218984000
0383,20091203,1.34,1.35,1.34,1.35,40000
0384,20091203,3.45,3.46,3.39,3.45,7330710
0385,20091203,0.38,0.385,0.38,0.38,1096400
0386,20091203,6.60,6.65,6.56,6.62,83249456
0387,20091203,0.61,0.61,0.61,0.61,0
0388,20091203,139.90,141.50,139.70,141.20,3736444
0389,20091203,1.71,1.77,1.66,1.68,72656000
0390,20091203,6.42,6.42,6.35,6.37,16555150
0391,20091203,1.12,1.14,1.02,1.13,10829000
0392,20091203,52.20,53.50,52.05,53.00,1381000
0393,20091203,2.50,2.54,2.47,2.48,3164000
0395,20091203,0.42,0.445,0.40,0.435,6372000
0396,20091203,1.18,1.18,1.18,1.18,0
0397,20091203,0.46,0.46,0.46,0.46,0
0398,20091203,1.76,1.77,1.69,1.70,3468800
0399,20091203,0.72,0.74,0.70,0.73,38742400
0402,20091203,0.74,0.75,0.69,0.74,19280000
0403,20091203,0.57,0.57,0.56,0.56,752000
0404,20091203,1.05,1.05,1.02,1.02,568000
0405,20091203,2.97,3.00,2.96,2.98,692935
0406,20091203,1.26,1.31,1.23,1.31,3745500
0408,20091203,6.44,6.68,6.44,6.63,977774
0409,20091203,0.475,0.475,0.475,0.475,0
0410,20091203,4.32,4.47,4.29,4.41,15635000
0411,20091203,4.40,4.40,4.40,4.40,0
0412,20091203,0.445,0.465,0.42,0.45,84412800
0413,20091203,0.62,0.62,0.61,0.61,518800
0416,20091203,3.36,3.36,3.36,3.36,0
0417,20091203,2.17,2.18,2.12,2.18,567000
0418,20091203,0.47,0.48,0.47,0.47,1912000
0419,20091203,0.05,0.051,0.049,0.05,93030000
0420,20091203,1.26,1.39,1.26,1.37,13668000
0422,20091203,1.45,1.55,1.40,1.49,3514000
0423,20091203,2.09,2.12,2.02,2.05,374000
0425,20091203,11.18,11.68,11.04,11.66,2815500
0426,20091203,0.39,0.41,0.38,0.39,1106000
0428,20091203,4.39,4.42,4.38,4.41,123140
0430,20091203,0.126,0.13,0.126,0.13,1334000
0431,20091203,0.435,0.435,0.435,0.435,0
0432,20091203,2.13,2.15,2.10,2.15,819000
0433,20091203,0.42,0.42,0.405,0.415,11008750
0435,20091203,1.92,1.93,1.92,1.93,2209000
0438,20091203,0.64,0.73,0.64,0.72,33564000
0439,20091203,0.025,0.025,0.025,0.025,0
0440,20091203,46.40,46.95,45.80,46.45,255200
0444,20091203,0.84,0.84,0.81,0.82,231000
0448,20091203,0.49,0.49,0.48,0.48,280000
0449,20091203,5.00,5.00,4.85,4.85,160000
0450,20091203,2.44,2.48,2.44,2.48,348000
0451,20091203,1.60,1.60,1.60,1.60,0
0455,20091203,0.86,0.96,0.84,0.95,9532000
0456,20091203,0.265,0.265,0.265,0.265,0
0457,20091203,0.73,0.73,0.73,0.73,0
0458,20091203,1.40,1.40,1.40,1.40,0
0462,20091203,0.73,0.73,0.73,0.73,0
0464,20091203,0.55,0.57,0.55,0.55,1652000
0467,20091203,0.445,0.55,0.44,0.49,13480000
0469,20091203,0.255,0.255,0.232,0.235,216000
0471,20091203,0.139,0.139,0.127,0.131,9182500
0472,20091203,0.62,0.63,0.61,0.61,5370000
0474,20091203,1.22,1.27,1.18,1.20,20352000
0475,20091203,0.50,0.54,0.50,0.54,306000
0476,20091203,0.50,0.51,0.47,0.495,18500000
0477,20091203,1.17,1.22,1.17,1.20,980000
0479,20091203,0.025,0.025,0.025,0.025,0
0480,20091203,3.44,3.57,3.44,3.50,3544480
0482,20091203,2.07,2.16,2.06,2.16,2742000
0483,20091203,1.60,1.60,1.53,1.53,46000
0485,20091203,0.345,0.345,0.335,0.34,1880000
0487,20091203,0.325,0.325,0.325,0.325,640000
0488,20091203,0.134,0.144,0.133,0.139,243676992
0489,20091203,12.50,12.52,11.88,12.08,31880696
0491,20091203,0.043,0.044,0.042,0.044,11942000
0493,20091203,3.03,3.04,2.93,2.99,78495184
0494,20091203,33.45,34.60,33.15,34.55,10310188
0495,20091203,0.229,0.229,0.205,0.227,6510000
0496,20091203,2.02,2.07,1.98,2.01,547000
0497,20091203,0.25,0.25,0.243,0.245,104870000
0498,20091203,0.41,0.425,0.405,0.42,20592330
0499,20091203,1.42,1.42,1.33,1.40,491800
0500,20091203,0.485,0.485,0.47,0.48,2601412
0501,20091203,0.00,0.00,0.00,0.00,0
0502,20091203,0.58,0.58,0.58,0.58,0
0504,20091203,0.059,0.059,0.059,0.059,0
0505,20091203,1.18,1.19,1.16,1.18,1861000
0506,20091203,7.00,7.22,7.00,7.22,9978000
0508,20091203,1.80,1.80,1.75,1.76,52000
0509,20091203,0.295,0.31,0.29,0.305,7625000
0511,20091203,35.35,35.75,35.15,35.55,635600
0512,20091203,0.67,0.67,0.65,0.65,70900
0513,20091203,2.18,2.23,2.10,2.12,790000
0515,20091203,1.33,1.33,1.30,1.30,516000
0516,20091203,0.23,0.23,0.222,0.222,1080000
0517,20091203,3.36,3.51,3.35,3.49,12009277
0518,20091203,1.68,1.68,1.66,1.66,190000
0519,20091203,0.285,0.30,0.285,0.295,1715000
0521,20091203,0.54,0.54,0.53,0.54,2043900
0522,20091203,64.15,65.45,64.00,65.15,281055
0524,20091203,0.51,0.51,0.49,0.50,350000
0525,20091203,3.26,3.28,3.22,3.22,12326814
0526,20091203,0.315,0.315,0.305,0.315,114000
0527,20091203,0.80,0.80,0.74,0.78,716000
0528,20091203,0.36,0.40,0.36,0.385,26000
0528,20091203,0.36,0.40,0.36,0.385,26000
0529,20091203,1.19,1.19,1.19,1.19,98000
0530,20091203,0.97,0.98,0.97,0.98,110000
0531,20091203,1.26,1.27,1.22,1.24,285000
0532,20091203,0.71,0.71,0.71,0.71,10000
0533,20091203,2.06,2.10,2.03,2.09,663000
0535,20091203,0.16,0.164,0.155,0.161,5424000
0536,20091203,0.88,0.88,0.87,0.88,2684000
0538,20091203,6.95,7.10,6.90,7.00,1021000
0539,20091203,1.28,1.50,1.26,1.43,57172000
0542,20091203,0.082,0.082,0.08,0.084,586000
0543,20091203,1.74,1.75,1.70,1.71,481000
0544,20091203,0.042,0.042,0.042,0.042,0
0546,20091203,5.20,5.20,5.05,5.09,4624000
0547,20091203,0.249,0.26,0.246,0.26,7090400
0548,20091203,3.64,3.65,3.60,3.64,3344000
0549,20091203,0.70,0.70,0.69,0.70,262000
0550,20091203,0.90,0.90,0.88,0.90,24500
0551,20091203,22.00,22.20,21.80,21.85,1312500
0552,20091203,4.12,4.15,4.10,4.11,16251900
0553,20091203,2.38,2.56,2.36,2.53,5590000
0554,20091203,0.345,0.355,0.345,0.355,944000
0555,20091203,0.73,0.74,0.72,0.72,15875000
0556,20091203,1.24,1.32,1.23,1.26,3268000
0557,20091203,0.85,0.85,0.85,0.85,0
0558,20091203,1.14,1.15,1.14,1.15,77500
0559,20091203,0.195,0.199,0.187,0.191,7276000
0560,20091203,1.34,1.34,1.31,1.33,548000
0563,20091203,4.95,4.95,4.95,4.95,0
0565,20091203,0.26,0.275,0.26,0.27,3510000
0566,20091203,1.36,1.53,1.36,1.44,349760000
0567,20091203,0.55,0.58,0.55,0.58,144000
0568,20091203,1.15,1.18,1.15,1.17,4252000
0568,20091203,1.15,1.18,1.15,1.17,4252000
0569,20091203,5.60,5.74,5.59,5.62,5465450
0570,20091203,0.73,0.74,0.73,0.74,560000
0571,20091203,1.08,1.18,1.07,1.14,3992000
0572,20091203,0.29,0.29,0.29,0.29,0
0573,20091203,3.22,3.22,3.10,3.16,187000
0575,20091203,0.226,0.227,0.218,0.219,12381000
0576,20091203,8.00,8.20,7.95,8.12,10456591
0577,20091203,0.66,0.66,0.64,0.66,325720
0578,20091203,0.47,0.47,0.45,0.455,13796000
0581,20091203,2.34,2.38,2.32,2.33,614000
0582,20091203,3.08,3.08,2.80,2.80,155000
0583,20091203,1.43,1.44,1.43,1.44,44000
0585,20091203,0.136,0.16,0.135,0.15,205068496
0586,20091203,0.00,0.00,0.00,0.00,0
0587,20091203,1.65,1.70,1.65,1.68,11218000
0588,20091203,2.90,2.96,2.88,2.93,4290000
0589,20091203,21.50,22.20,21.35,21.95,1365500
0590,20091203,6.00,6.02,5.80,5.99,378000
0591,20091203,4.53,4.72,4.52,4.69,3704000
0592,20091203,0.415,0.42,0.41,0.415,463124
0593,20091203,3.88,3.89,3.88,3.89,360000
0595,20091203,0.91,0.96,0.91,0.93,1928000
0597,20091203,0.255,0.26,0.249,0.255,14899937
0598,20091203,2.00,2.02,1.99,2.00,3234600
0599,20091203,0.92,0.92,0.90,0.90,254000
0600,20091203,0.235,0.235,0.215,0.23,2288000
0601,20091203,0.27,0.27,0.26,0.26,100000
0602,20091203,0.40,0.40,0.40,0.40,647500
0603,20091203,0.90,0.91,0.89,0.90,10555200
0604,20091203,3.77,3.92,3.72,3.82,88528752
0605,20091203,0.415,0.445,0.415,0.43,29684000
0606,20091203,10.00,10.08,9.73,9.90,8931218
0607,20091203,0.48,0.48,0.48,0.48,0
0608,20091203,1.75,1.83,1.75,1.83,14000
0609,20091203,0.65,0.65,0.65,0.65,0
0610,20091203,1.73,1.73,1.73,1.74,274000
0611,20091203,1.71,1.72,1.63,1.65,1310000
0612,20091203,0.128,0.132,0.124,0.132,18258000
0613,20091203,0.104,0.106,0.103,0.105,18030000
0616,20091203,0.37,0.385,0.36,0.36,2171480
0617,20091203,2.29,2.30,2.26,2.29,842450
0618,20091203,0.43,0.44,0.40,0.41,5860000
0619,20091203,0.109,0.109,0.108,0.108,2050000
0620,20091203,0.043,0.047,0.043,0.045,17235000
0621,20091203,2.05,2.14,2.05,2.12,658000
0622,20091203,0.137,0.144,0.137,0.138,14039830
0623,20091203,2.58,2.59,2.47,2.49,1929000
0625,20091203,3.58,3.60,3.50,3.54,640000
0626,20091203,4.50,4.52,4.45,4.52,208000
0627,20091203,0.014,0.014,0.014,0.014,0
0628,20091203,0.28,0.28,0.28,0.28,0
0629,20091203,1.46,1.48,1.46,1.48,54000
0630,20091203,0.79,0.84,0.79,0.83,20880000
0631,20091203,7.49,7.60,7.25,7.44,12115000
0632,20091203,0.63,0.85,0.63,0.83,17761000
0633,20091203,1.63,1.63,1.61,1.62,2390000
0635,20091203,2.70,2.70,2.67,2.69,80600
0636,20091203,4.05,4.08,4.01,4.02,1898000
0637,20091203,0.90,0.92,0.90,0.91,50000
0638,20091203,1.70,1.70,1.70,1.70,0
0639,20091203,7.65,7.95,7.61,7.94,19001436
0641,20091203,3.60,4.00,3.60,3.90,462000
0643,20091203,0.385,0.415,0.385,0.415,22000
0645,20091203,1.35,1.40,1.31,1.39,1103103
0646,20091203,0.175,0.175,0.175,0.175,0
0647,20091203,0.174,0.183,0.174,0.183,742000
0648,20091203,0.072,0.073,0.071,0.072,78910000
0650,20091203,1.23,1.25,1.17,1.18,705000
0651,20091203,0.26,0.265,0.26,0.265,3906400
0653,20091203,6.80,6.95,6.71,6.92,680000
0655,20091203,0.79,0.82,0.79,0.80,1364235
0656,20091203,5.68,5.75,5.66,5.71,4340500
0657,20091203,0.175,0.175,0.175,0.175,4000
0658,20091203,18.80,19.20,18.76,19.00,4564200
0659,20091203,15.10,15.10,14.76,15.00,758762
0660,20091203,0.161,0.162,0.161,0.161,450000
0661,20091203,0.68,0.73,0.68,0.72,48862000
0662,20091203,2.82,2.84,2.82,2.84,118000
0663,20091203,0.167,0.167,0.158,0.161,50780000
0665,20091203,4.82,4.86,4.82,4.84,1635547
0666,20091203,0.195,0.195,0.195,0.195,880000
0667,20091203,1.87,1.90,1.87,1.90,1472000
0668,20091203,1.92,1.95,1.86,1.90,472000
0669,20091203,6.24,6.48,6.20,6.44,7164500
0670,20091203,2.93,3.05,2.92,3.04,19216000
0672,20091203,2.92,2.95,2.87,2.91,2669000
0673,20091203,0.48,0.48,0.465,0.48,45000
0674,20091203,0.208,0.208,0.202,0.208,4340000
0675,20091203,0.39,0.39,0.37,0.38,446000
0676,20091203,1.36,1.36,1.36,1.36,0
0677,20091203,0.48,0.50,0.48,0.485,2848000
0678,20091203,1.72,1.75,1.70,1.74,537000
0679,20091203,0.435,0.445,0.435,0.44,499000
0680,20091203,0.106,0.109,0.105,0.109,18520000
0681,20091203,0.285,0.29,0.285,0.29,2728000
0682,20091203,7.24,8.00,7.15,7.95,24773508
0683,20091203,42.80,42.80,41.20,42.55,2571651
0684,20091203,1.91,1.91,1.86,1.90,322000
0685,20091203,1.18,1.18,1.15,1.22,40000
0686,20091203,0.65,0.66,0.65,0.66,140000
0687,20091203,1.59,1.70,1.59,1.70,1330460
0688,20091203,17.68,17.94,17.52,17.76,38124300
0689,20091203,0.232,0.232,0.224,0.226,30445520
0690,20091203,0.59,0.60,0.58,0.60,10713231
0691,20091203,6.00,6.02,5.78,5.99,8802600
0692,20091203,0.57,0.58,0.53,0.55,5903308
0693,20091203,1.31,1.32,1.30,1.30,57000
0694,20091203,5.50,5.58,5.43,5.57,4431470
0696,20091203,7.60,7.60,7.32,7.43,1562000
0697,20091203,1.61,1.64,1.58,1.63,119010000
0698,20091203,0.275,0.28,0.275,0.275,870000
0700,20091203,150.00,150.50,148.10,150.00,3470210
0701,20091203,0.219,0.222,0.208,0.214,5618000
0702,20091203,0.212,0.218,0.212,0.214,4275000
0703,20091203,0.46,0.475,0.46,0.475,414000
0704,20091203,0.67,0.69,0.65,0.67,76118000
0705,20091203,0.45,0.46,0.44,0.46,880000
0706,20091203,0.50,0.50,0.475,0.48,10410000
0707,20091203,0.455,0.46,0.425,0.44,8922000
0708,20091203,0.315,0.315,0.315,0.315,40000
0709,20091203,2.35,2.40,2.34,2.36,618000
0710,20091203,2.64,2.65,2.61,2.65,955564
0711,20091203,0.51,0.52,0.51,0.51,892000
0712,20091203,2.54,2.63,2.45,2.58,16534000
0713,20091203,0.345,0.355,0.33,0.335,1868000
0715,20091203,0.65,0.65,0.63,0.64,6478000
0716,20091203,1.28,1.33,1.28,1.29,32922748
0717,20091203,0.485,0.49,0.47,0.475,2862263
0718,20091203,0.41,0.41,0.395,0.41,2705000
0719,20091203,2.87,2.96,2.87,2.92,398000
0720,20091203,0.94,0.97,0.92,0.95,5370726
0721,20091203,0.132,0.132,0.129,0.13,780000
0722,20091203,2.18,2.18,2.18,2.18,0
0723,20091203,0.11,0.11,0.11,0.11,0
0724,20091203,0.85,0.90,0.85,0.89,141110000
0725,20091203,0.69,0.70,0.69,0.70,156000
0726,20091203,0.495,0.51,0.475,0.49,547000
0727,20091203,0.38,0.38,0.365,0.37,140000
0728,20091203,3.58,3.59,3.54,3.58,79397528
0729,20091203,0.162,0.17,0.15,0.155,15680150
0730,20091203,0.43,0.43,0.42,0.425,832000
0731,20091203,0.80,0.81,0.79,0.80,380000
0732,20091203,7.19,7.19,6.98,7.08,1676000
0733,20091203,2.41,2.47,2.40,2.45,1146600
0735,20091203,0.65,0.67,0.61,0.66,157800000
0736,20091203,0.114,0.115,0.111,0.111,59775000
0737,20091203,4.57,4.58,4.55,4.56,700372
0738,20091203,1.79,1.83,1.76,1.81,709000
0739,20091203,2.25,2.31,2.25,2.30,2792000
0743,20091203,4.86,4.89,4.65,4.77,4276000
0745,20091203,0.17,0.17,0.16,0.162,538000
0746,20091203,3.92,3.95,3.85,3.85,926000
0747,20091203,0.60,0.60,0.60,0.60,0
0749,20091203,0.248,0.248,0.248,0.248,25600
0750,20091203,3.65,3.65,3.52,3.61,2730000
0751,20091203,8.12,8.22,7.81,7.92,40242832
0752,20091203,1.53,1.57,1.52,1.55,362738
0753,20091203,6.12,6.23,6.01,6.20,38011592
0754,20091203,13.24,13.56,13.18,13.26,8947700
0755,20091203,0.385,0.39,0.38,0.385,7732000
0756,20091203,1.90,1.97,1.83,1.93,1752000
0757,20091203,2.31,2.32,2.23,2.28,10148000
0758,20091203,0.30,0.31,0.295,0.31,725000
0759,20091203,0.189,0.189,0.189,0.189,0
0760,20091203,0.45,0.45,0.435,0.435,5460000
0761,20091203,0.203,0.204,0.196,0.20,10064000
0762,20091203,10.50,10.58,10.32,10.40,27758232
0763,20091203,43.75,44.40,43.70,43.85,685219
0764,20091203,0.74,0.74,0.71,0.73,150450
0765,20091203,0.82,0.83,0.81,0.83,260000
0766,20091203,0.207,0.207,0.20,0.202,2730000
0767,20091203,0.145,0.145,0.138,0.142,220000
0768,20091203,0.125,0.125,0.115,0.116,1210000
0769,20091203,1.69,1.74,1.67,1.73,16808000
0770,20091203,1.65,1.65,1.65,1.65,0
0771,20091203,1.84,1.84,1.77,1.79,332000
0773,20091203,8.19,8.38,8.19,8.30,8828400
0789,20091203,0.98,1.00,0.95,0.95,13397000
0794,20091203,1.20,1.20,1.19,1.20,16000
0800,20091203,3.44,3.50,3.40,3.43,927570
0802,20091203,11.46,11.46,11.20,11.40,622025
0806,20091203,3.91,4.04,3.90,3.94,928000
0808,20091203,1.33,1.34,1.32,1.33,1931000
0809,20091203,1.82,1.86,1.77,1.80,8849000
0810,20091203,0.20,0.209,0.20,0.204,3530000
0811,20091203,3.20,3.25,3.19,3.22,2602000
0812,20091203,0.215,0.224,0.214,0.224,832000
0813,20091203,16.00,16.50,15.92,16.46,44863712
0814,20091203,6.30,6.38,6.28,6.29,520000
0817,20091203,2.73,2.77,2.68,2.70,26758000
0818,20091203,3.67,3.75,3.51,3.66,7405900
0819,20091203,3.86,3.94,3.80,3.83,6952000
0820,20091203,8.31,8.39,8.25,8.38,3613000
0822,20091203,0.445,0.45,0.435,0.45,1240000
0823,20091203,19.50,19.50,19.04,19.22,5623408
0825,20091203,7.64,7.94,7.63,7.78,3703000
0826,20091203,2.51,2.60,2.51,2.59,215000
0828,20091203,2.43,2.62,2.39,2.54,3406000
0829,20091203,5.55,5.98,5.48,5.90,8732000
0832,20091203,2.16,2.24,2.15,2.18,5884000
0833,20091203,0.64,0.64,0.57,0.59,532000
0834,20091203,1.22,1.23,1.20,1.22,112000
0835,20091203,0.35,0.36,0.33,0.335,3150000
0836,20091203,15.92,15.94,15.56,15.60,11649521
0838,20091203,1.34,1.44,1.28,1.33,2746000
0840,20091203,0.98,0.98,0.93,0.94,1004000
0841,20091203,2.40,2.42,2.35,2.42,1545000
0845,20091203,3.76,3.91,3.73,3.87,39616000
0846,20091203,2.14,2.25,2.13,2.23,2729000
0848,20091203,2.89,2.94,2.84,2.87,2911000
0850,20091203,0.39,0.395,0.385,0.39,10404000
0851,20091203,1.60,1.85,1.60,1.72,1691000
0852,20091203,1.99,2.01,1.98,2.00,2160000
0855,20091203,2.67,2.82,2.53,2.80,20644000
0856,20091203,1.91,1.95,1.88,1.91,4336000
0857,20091203,9.97,9.97,9.86,9.91,77843664
0858,20091203,1.97,1.97,1.97,1.97,0
0859,20091203,0.41,0.41,0.41,0.41,0
0860,20091203,0.84,0.85,0.83,0.85,1370000
0861,20091203,9.24,9.45,9.04,9.36,2730000
0862,20091203,7.30,7.40,7.20,7.39,153000
0866,20091203,2.31,2.34,2.25,2.30,5406000
0868,20091203,6.40,6.78,6.40,6.75,19318500
0869,20091203,0.91,0.92,0.90,0.91,938600
0870,20091203,0.65,0.65,0.65,0.65,0
0874,20091203,5.22,5.26,5.10,5.22,1558000
0875,20091203,0.043,0.043,0.043,0.043,0
0876,20091203,0.62,0.62,0.62,0.62,0
0878,20091203,5.00,5.08,5.00,5.08,234076
0880,20091203,4.34,4.35,4.24,4.35,18228000
0882,20091203,5.40,5.47,5.37,5.40,2192800
0883,20091203,12.30,12.46,12.14,12.34,47227444
0885,20091203,0.105,0.113,0.104,0.109,250929504
0886,20091203,3.06,3.07,2.95,3.03,5931000
0887,20091203,0.435,0.435,0.43,0.43,1640000
0888,20091203,0.76,0.76,0.76,0.76,0
0889,20091203,1.02,1.02,1.02,1.02,76000
0891,20091203,2.70,2.76,2.65,2.66,7302000
0893,20091203,5.00,5.27,4.95,5.21,10847000
0894,20091203,2.65,2.73,2.61,2.67,1224000
0896,20091203,1.18,1.23,1.15,1.22,322519
0897,20091203,0.101,0.101,0.098,0.099,132240000
0898,20091203,0.37,0.375,0.345,0.355,2218000
0899,20091203,0.29,0.29,0.285,0.285,3793333
0900,20091203,6.50,6.50,6.50,6.50,0
0901,20091203,0.072,0.076,0.071,0.074,9672200
0902,20091203,4.90,4.90,4.81,4.85,26079336
0903,20091203,4.36,4.52,4.33,4.35,8453352
0904,20091203,7.85,7.85,7.66,7.85,707000
0905,20091203,0.12,0.14,0.12,0.14,1140000
0906,20091203,8.20,8.58,8.05,8.53,3665000
0907,20091203,0.73,0.73,0.73,0.73,140000
0908,20091203,0.84,0.86,0.84,0.85,1286000
0909,20091203,0.77,0.79,0.76,0.77,2895200
0910,20091203,0.315,0.315,0.30,0.305,61972000
0912,20091203,0.97,0.99,0.97,0.99,120000
0913,20091203,0.42,0.46,0.42,0.455,13780000
0914,20091203,51.45,52.70,51.45,52.45,6821269
0915,20091203,0.50,0.50,0.48,0.50,152000
0917,20091203,3.18,3.21,3.11,3.18,16668578
0918,20091203,0.40,0.405,0.375,0.38,4414000
0919,20091203,0.79,0.79,0.74,0.76,1796000
0921,20091203,3.79,3.94,3.79,3.87,4489000
0922,20091203,0.495,0.495,0.475,0.485,8060000
0925,20091203,0.77,0.77,0.75,0.76,2154000
0927,20091203,1.56,1.62,1.56,1.60,28000
0928,20091203,0.40,0.40,0.40,0.40,0
0929,20091203,0.495,0.50,0.48,0.48,2715000
0930,20091203,2.17,2.25,2.07,2.08,415694016
0931,20091203,0.425,0.425,0.405,0.415,2255000
0933,20091203,9.20,9.25,9.00,9.21,1779000
0934,20091203,2.56,2.68,2.50,2.68,132000
0938,20091203,0.50,0.51,0.50,0.51,876000
0939,20091203,7.24,7.27,7.15,7.20,217500800
0941,20091203,74.55,74.55,73.60,73.95,19366648
0943,20091203,0.16,0.167,0.149,0.164,120658000
0945,20091203,137.90,137.90,136.40,137.30,469088
0952,20091203,0.44,0.47,0.44,0.46,1380000
0959,20091203,0.203,0.203,0.194,0.201,14770500
0960,20091203,8.42,8.90,8.36,8.86,33526000
0963,20091203,2.20,2.20,2.20,2.20,2500
0966,20091203,29.15,29.15,28.25,28.45,2519823
0968,20091203,4.40,4.55,4.31,4.38,694000
0969,20091203,0.94,0.97,0.91,0.93,13802000
0970,20091203,0.60,0.60,0.58,0.60,6320000
0978,20091203,0.144,0.162,0.143,0.157,30306000
0979,20091203,0.63,0.65,0.63,0.65,76150
0980,20091203,19.50,19.52,19.14,19.22,709000
0981,20091203,0.495,0.50,0.48,0.49,156763008
0982,20091203,7.35,7.35,7.35,7.35,0
0983,20091203,12.98,13.20,12.98,13.06,815750
0984,20091203,13.30,13.30,13.30,13.30,0
0985,20091203,0.26,0.265,0.255,0.26,10569923
0986,20091203,0.80,0.81,0.80,0.81,222000
0987,20091203,0.86,0.87,0.85,0.87,964000
0988,20091203,1.16,1.17,1.14,1.14,8485538
0989,20091203,0.169,0.169,0.169,0.169,1000
0990,20091203,3.31,3.37,3.31,3.34,1219050
0991,20091203,3.47,3.53,3.43,3.45,25120450
0992,20091203,4.40,4.40,4.31,4.35,56757440
0993,20091203,0.425,0.57,0.405,0.49,271240192
0995,20091203,5.56,5.59,5.37,5.55,2766000
0996,20091203,2.35,2.36,2.15,2.15,2538000
0997,20091203,1.40,1.40,1.40,1.40,0
0998,20091203,6.68,6.69,6.59,6.67,18127776
0999,20091203,1.16,1.18,1.10,1.17,5492000
1000,20091203,4.80,4.82,4.70,4.80,31000
1001,20091203,1.17,1.20,1.16,1.16,1352000
1003,20091203,0.188,0.195,0.188,0.192,10119000
1004,20091203,1.77,1.79,1.77,1.78,10560
1005,20091203,1.37,1.46,1.32,1.40,450000
1008,20091203,4.60,4.60,4.60,4.60,8000
1010,20091203,0.455,0.455,0.455,0.455,0
1013,20091203,0.119,0.12,0.115,0.118,3310000
1028,20091203,0.00,0.00,0.00,0.00,0
1031,20091203,0.325,0.34,0.325,0.34,6250000
1033,20091203,2.35,2.48,2.33,2.46,43126832
1036,20091203,9.10,9.14,9.10,9.14,7000
1037,20091203,0.65,0.65,0.59,0.59,497000
1038,20091203,29.05,29.30,28.95,29.05,814107
1041,20091203,0.044,0.044,0.043,0.043,135928000
1043,20091203,12.92,13.10,12.60,13.00,1074000
1044,20091203,58.00,58.10,56.65,57.00,3098663
1045,20091203,3.00,3.07,2.98,3.01,639000
1046,20091203,0.088,0.09,0.087,0.09,1175000
1047,20091203,0.60,0.61,0.56,0.57,868000
1049,20091203,1.60,1.68,1.60,1.68,189500
1050,20091203,0.58,0.58,0.58,0.59,120000
1051,20091203,0.50,0.52,0.50,0.52,208392992
1052,20091203,3.21,3.25,3.15,3.20,4089952
1053,20091203,3.01,3.05,3.00,3.03,1860000
1055,20091203,2.74,2.74,2.65,2.70,25760000
1058,20091203,0.37,0.37,0.37,0.37,0
1059,20091203,0.212,0.212,0.20,0.204,14643804
1060,20091203,0.395,0.46,0.39,0.46,23963000
1062,20091203,0.295,0.315,0.285,0.30,3690000
1063,20091203,0.205,0.205,0.204,0.204,1328000
1064,20091203,0.80,0.80,0.77,0.80,10100
1065,20091203,2.90,2.98,2.86,2.96,5540000
1068,20091203,20.05,20.20,19.64,19.98,3681397
1070,20091203,8.10,8.34,7.94,8.32,11609354
1071,20091203,2.16,2.19,2.16,2.17,9020000
1072,20091203,41.00,41.70,40.80,41.50,1065123
1073,20091203,0.91,0.91,0.87,0.88,398000
1076,20091203,0.295,0.295,0.295,0.295,0
1083,20091203,3.08,3.11,3.04,3.07,1966000
1088,20091203,39.30,39.40,38.20,38.55,20016732
1093,20091203,4.62,4.65,4.59,4.61,7122603
1094,20091203,0.71,0.71,0.69,0.70,8280000
1097,20091203,1.02,1.03,1.00,1.01,471847
1098,20091203,6.14,6.33,6.13,6.31,2462000
1099,20091203,27.25,27.25,26.60,27.05,4987600
1100,20091203,0.95,0.95,0.95,0.95,62800
1104,20091203,0.56,0.56,0.54,0.55,4760000
1105,20091203,0.59,0.69,0.58,0.60,15620746
1108,20091203,1.80,1.89,1.80,1.87,3284000
1109,20091203,19.48,20.15,19.16,20.05,28785900
1111,20091203,14.94,15.00,14.90,14.90,298000
1114,20091203,2.44,2.53,2.39,2.43,50661000
1116,20091203,0.72,0.72,0.72,0.72,0
1118,20091203,0.41,0.45,0.40,0.435,1986000
1120,20091203,3.35,3.45,3.35,3.45,124000
1122,20091203,2.23,2.27,2.20,2.23,9285682
1123,20091203,0.53,0.58,0.53,0.57,4542000
1124,20091203,0.70,0.73,0.69,0.71,56874000
1125,20091203,0.285,0.335,0.28,0.31,291728992
1126,20091203,0.52,0.53,0.52,0.53,1814000
1128,20091203,10.40,10.42,10.14,10.38,13010420
1129,20091203,0.26,0.26,0.25,0.255,25808000
1130,20091203,0.118,0.123,0.118,0.122,9040000
1131,20091203,0.88,0.88,0.83,0.83,1834000
1132,20091203,0.89,0.93,0.88,0.92,5115000
1133,20091203,7.33,7.40,7.26,7.35,4592210
1135,20091203,11.92,11.92,11.60,11.88,110000
1136,20091203,4.04,4.18,4.02,4.05,3829996
1137,20091203,3.92,3.98,3.91,3.95,2575290
1138,20091203,12.02,12.44,12.00,12.36,21921520
1139,20091203,0.149,0.149,0.149,0.149,0
1140,20091203,1.20,1.20,1.20,1.27,212000
1141,20091203,0.66,0.80,0.66,0.79,184588192
1142,20091203,0.049,0.049,0.048,0.049,71960000
1149,20091203,0.62,0.62,0.60,0.60,496000
1155,20091203,2.63,2.63,2.48,2.54,7958000
1159,20091203,0.196,0.21,0.195,0.203,1852000
1160,20091203,0.38,0.38,0.38,0.38,0
1161,20091203,2.44,2.52,2.44,2.50,1270000
1163,20091203,0.75,0.75,0.74,0.75,5544000
1164,20091203,0.201,0.208,0.196,0.204,6020000
1166,20091203,0.186,0.192,0.175,0.177,100390360
1168,20091203,1.56,1.64,1.54,1.61,34620668
1169,20091203,4.76,4.76,4.54,4.70,27312228
1170,20091203,0.94,0.94,0.91,0.92,498000
1171,20091203,16.48,16.54,16.00,16.40,15622027
1172,20091203,0.23,0.233,0.226,0.226,1858000
1173,20091203,0.152,0.18,0.151,0.165,16721291
1174,20091203,1.68,1.74,1.68,1.73,8005010
1175,20091203,7.60,7.60,7.60,7.60,0
1176,20091203,2.75,2.80,2.63,2.68,13172000
1177,20091203,3.55,3.60,3.44,3.54,9253999
1179,20091203,0.00,0.00,0.00,0.00,0
1180,20091203,0.245,0.26,0.237,0.249,1308000
1182,20091203,0.162,0.162,0.162,0.162,0
1184,20091203,1.10,1.20,1.10,1.20,306253
1185,20091203,1.29,1.34,1.24,1.30,59762000
1186,20091203,10.30,10.30,10.10,10.16,23094598
1187,20091203,1.80,1.80,1.80,1.80,0
1188,20091203,0.28,0.285,0.27,0.27,20406000
1189,20091203,0.041,0.042,0.041,0.042,75562000
1191,20091203,0.204,0.204,0.204,0.204,0
1192,20091203,0.224,0.224,0.218,0.222,4940000
1193,20091203,9.68,9.68,9.32,9.36,2870200
1194,20091203,0.74,0.79,0.74,0.78,9696000
1195,20091203,0.45,0.455,0.42,0.445,12176000
1196,20091203,0.42,0.42,0.385,0.39,5588000
1198,20091203,1.16,1.20,1.16,1.19,425000
1199,20091203,10.90,11.10,10.90,11.00,3392597
1200,20091203,6.55,6.56,6.39,6.52,3542000
1201,20091203,2.75,2.90,2.71,2.87,1134000
1202,20091203,1.74,1.77,1.73,1.77,568000
1203,20091203,1.35,1.39,1.31,1.37,1710000
1205,20091203,2.29,2.49,2.29,2.47,46082200
1207,20091203,0.93,0.95,0.92,0.94,35250000
1208,20091203,2.32,2.34,2.28,2.33,3128000
1211,20091203,75.00,75.30,73.55,74.55,4452320
1212,20091203,14.00,14.20,13.92,14.06,2337000
1213,20091203,0.56,0.56,0.56,0.56,0
1215,20091203,0.40,0.415,0.40,0.40,127996496
1217,20091203,0.083,0.084,0.081,0.082,14184000
1218,20091203,0.28,0.28,0.242,0.28,2770000
1220,20091203,1.01,1.01,1.01,1.01,0
1221,20091203,2.35,2.35,2.35,2.35,0
1222,20091203,0.207,0.207,0.197,0.199,70288480
1223,20091203,0.43,0.50,0.43,0.465,11493100
1224,20091203,4.15,4.15,4.04,4.10,33228000
1225,20091203,1.23,1.23,1.18,1.19,944000
1226,20091203,0.45,0.60,0.45,0.57,696000
1227,20091203,0.082,0.083,0.079,0.08,16392000
1228,20091203,0.255,0.315,0.255,0.31,86145200
1229,20091203,1.37,1.42,1.35,1.41,82000
1234,20091203,3.90,3.97,3.88,3.92,6151145
1238,20091203,2.68,2.68,2.63,2.67,3258000
1313,20091203,4.10,4.10,3.96,3.98,18875200
1318,20091203,1.72,1.78,1.69,1.72,7752000
1333,20091203,7.38,7.48,7.30,7.45,8094200
1338,20091203,4.30,4.47,4.25,4.46,15230500
1361,20091203,4.17,4.22,4.08,4.11,7436000
1368,20091203,4.25,4.32,4.15,4.29,2022500
1382,20091203,3.95,4.33,3.95,4.25,7069000
1383,20091203,1.00,1.06,1.00,1.05,1000000
1386,20091203,1.07,1.08,1.04,1.04,274000
1387,20091203,1.69,1.69,1.65,1.66,33766000
1388,20091203,3.78,3.80,3.70,3.71,302000
1389,20091203,2.45,2.45,2.45,2.45,0
1393,20091203,8.86,9.20,8.83,9.13,23210038
1398,20091203,6.79,6.82,6.74,6.75,293547808
1399,20091203,0.91,0.95,0.91,0.94,3786000
1618,20091203,5.09,5.12,5.06,5.08,18087200
1628,20091203,2.25,2.25,2.21,2.22,1964000
1668,20091203,1.39,1.40,1.36,1.38,11524500
1688,20091203,18.72,18.78,18.36,18.50,7234159
1717,20091203,6.53,6.56,6.43,6.53,3268000
1766,20091203,5.29,5.60,5.28,5.59,17561796
1777,20091203,2.25,2.28,2.22,2.22,90350496
1800,20091203,7.65,7.65,7.50,7.58,25961688
1808,20091203,0.33,0.355,0.33,0.35,230000
1812,20091203,6.04,6.15,6.04,6.12,629500
1813,20091203,6.13,6.60,6.13,6.49,44592000
1818,20091203,17.20,17.28,16.88,16.92,8657000
1828,20091203,3.57,3.58,3.51,3.58,565682
1832,20091203,5.35,5.36,5.35,5.35,88000
1833,20091203,6.60,7.05,6.60,6.79,7179000
1836,20091203,14.50,14.62,14.50,14.52,80000
1838,20091203,2.47,2.52,2.47,2.49,3268000
1862,20091203,61.00,61.00,60.15,60.50,39355
1868,20091203,5.25,5.61,5.25,5.55,14090500
1880,20091203,9.60,9.70,9.40,9.65,8123000
1881,20091203,1.66,1.68,1.64,1.66,3311900
1882,20091203,3.42,3.47,3.42,3.43,926000
1883,20091203,2.76,2.79,2.70,2.76,3314319
1886,20091203,4.89,4.95,4.84,4.94,4140000
1888,20091203,4.78,4.79,4.69,4.72,984955
1889,20091203,0.80,0.82,0.80,0.82,2540000
1893,20091203,6.19,6.21,6.06,6.15,8858783
1898,20091203,14.34,14.38,14.16,14.22,41813264
1899,20091203,3.95,3.95,3.71,3.90,3903500
1919,20091203,10.38,10.56,10.30,10.52,39393312
1928,20091203,10.22,10.32,10.12,10.18,41502256
1968,20091203,3.88,3.90,3.84,3.87,5653000
1988,20091203,8.80,8.85,8.76,8.78,33142500
1991,20091203,0.90,1.16,0.90,1.06,4808000
1997,20091203,2.81,3.07,2.81,3.06,4222000
2000,20091203,1.16,1.17,1.09,1.12,13120000
2002,20091203,2.11,2.26,2.11,2.24,492500
2005,20091203,1.41,1.44,1.41,1.42,4395000
2006,20091203,2.36,2.38,2.34,2.37,5122000
2007,20091203,3.17,3.22,3.13,3.16,45800428
2009,20091203,9.00,9.13,8.80,9.01,24866700
2018,20091203,11.54,12.00,11.54,11.86,3140000
2020,20091203,11.42,11.76,11.42,11.68,10533230
2028,20091203,0.58,0.58,0.58,0.58,2000
2038,20091203,7.10,7.15,6.96,7.14,11549215
2088,20091203,1.87,1.92,1.86,1.90,5370697
2168,20091203,8.19,8.20,8.04,8.10,2290000
2288,20091203,2.60,2.64,2.60,2.62,1781000
2300,20091203,3.28,3.28,3.22,3.27,1050761
2302,20091203,8.70,8.74,8.60,8.74,110000
2307,20091203,2.31,2.37,2.31,2.37,892000
2309,20091203,0.38,0.39,0.38,0.385,81044000
2310,20091203,0.43,0.445,0.43,0.43,1036000
2312,20091203,0.164,0.164,0.15,0.154,5580000
2313,20091203,9.06,9.20,8.91,9.00,2130000
2314,20091203,21.05,21.30,20.50,20.80,1759080
2317,20091203,0.84,0.86,0.83,0.83,1214000
2319,20091203,26.50,26.50,25.30,25.90,6155266
2320,20091203,1.18,1.18,1.17,1.17,122000
2322,20091203,0.15,0.15,0.15,0.15,0
2323,20091203,0.28,0.30,0.275,0.30,142000
2324,20091203,0.285,0.29,0.28,0.29,5280000
2326,20091203,0.08,0.08,0.08,0.08,0
2327,20091203,0.35,0.37,0.345,0.365,7674000
2328,20091203,6.52,6.80,6.51,6.79,58375544
2330,20091203,1.00,1.00,1.00,1.00,0
2332,20091203,1.59,1.60,1.59,1.60,3747000
2333,20091203,9.50,9.50,9.15,9.30,1593880
2336,20091203,0.07,0.07,0.07,0.07,0
2337,20091203,2.67,2.72,2.61,2.67,15280000
2338,20091203,68.20,69.80,68.20,69.00,889446
2339,20091203,0.73,0.73,0.73,0.73,0
2340,20091203,0.87,0.87,0.86,0.86,228000
2341,20091203,1.81,1.81,1.78,1.80,116000
2342,20091203,9.29,9.48,9.11,9.23,3041300
2343,20091203,6.27,6.28,6.18,6.24,8903142
2345,20091203,1.54,1.60,1.54,1.56,2530000
2348,20091203,1.19,1.26,1.18,1.22,1884000
2349,20091203,0.154,0.158,0.154,0.154,25064000
2355,20091203,6.16,6.24,6.01,6.23,940000
2356,20091203,12.02,12.24,12.02,12.20,1554000
2357,20091203,3.34,3.36,3.20,3.23,10148000
2358,20091203,0.94,0.94,0.94,0.94,0
2362,20091203,0.35,0.36,0.35,0.355,430000
2366,20091203,1.69,1.72,1.66,1.69,1557389
2368,20091203,3.18,3.19,3.05,3.12,3636000
2369,20091203,1.33,1.40,1.33,1.39,9900000
2371,20091203,2.14,2.19,2.12,2.15,2708000
2379,20091203,0.86,0.86,0.86,0.86,0
2380,20091203,2.09,2.11,2.09,2.09,3130000
2382,20091203,1.20,1.26,1.15,1.18,5583000
2383,20091203,0.76,0.76,0.70,0.74,1254000
2387,20091203,11.50,11.78,11.50,11.78,23655
2388,20091203,19.10,19.10,18.76,18.98,10640430
2389,20091203,0.245,0.245,0.245,0.245,280000
2398,20091203,2.16,2.20,2.15,2.17,236000
2600,20091203,8.90,9.15,8.87,9.07,82087840
2618,20091203,2.29,2.76,2.25,2.65,5796300
2626,20091203,3.10,3.14,3.06,3.14,8626000
2628,20091203,39.50,40.15,39.15,39.95,49001184
2633,20091203,1.50,1.50,1.50,1.50,0
2662,20091203,0.44,0.49,0.44,0.46,1154000
2668,20091203,0.305,0.305,0.305,0.305,0
2678,20091203,0.90,0.90,0.89,0.89,994000
2688,20091203,19.70,19.88,19.58,19.80,1980000
2689,20091203,14.36,14.36,13.84,13.90,20841892
2698,20091203,5.21,5.38,5.21,5.33,1587000
2700,20091203,0.099,0.099,0.099,0.099,0
2722,20091203,1.77,1.78,1.73,1.76,9642000
2727,20091203,3.70,3.73,3.62,3.66,31378296
2728,20091203,0.84,0.84,0.84,0.83,4000
2777,20091203,14.86,15.44,14.82,15.20,45435112
2778,20091203,3.32,3.32,3.26,3.28,3048759
2788,20091203,1.60,1.60,1.59,1.60,400000
2800,20091203,22.65,22.80,22.50,22.65,7812244
2801,20091203,22.35,22.45,22.30,22.35,476000
2823,20091203,14.92,14.98,14.86,14.96,71341952
2825,20091203,18.52,18.52,18.52,18.52,0
2827,20091203,36.90,37.00,36.65,36.90,1369032
2833,20091203,226.40,228.80,226.40,228.40,25000
2836,20091203,16.32,16.58,16.30,16.52,960120
2848,20091203,351.60,351.60,351.60,351.60,10
2866,20091203,2.91,2.96,2.88,2.93,81328808
2868,20091203,3.98,4.15,3.94,4.01,10762000
2877,20091203,13.20,13.56,13.10,13.14,603150
2878,20091203,0.86,0.86,0.84,0.85,4870000
2880,20091203,3.14,3.14,3.07,3.10,6408000
2882,20091203,1.46,1.47,1.41,1.45,4832400
2883,20091203,9.30,9.42,9.21,9.42,7731091
2888,20091203,199.50,199.80,193.80,198.80,990737
2889,20091203,1.52,1.54,1.49,1.50,4688396
2898,20091203,0.86,0.86,0.83,0.85,1490000
2899,20091203,9.10,9.10,8.84,8.87,24205992
3007,20091203,246.20,246.20,246.20,246.20,0
3015,20091203,878.50,878.50,878.50,878.50,0
3020,20091203,201.20,201.20,201.20,201.20,225
3024,20091203,24.00,24.00,23.90,24.00,9800
3036,20091203,122.90,122.90,122.90,122.70,25
3087,20091203,385.00,385.00,358.80,366.20,3920
3300,20091203,1.94,2.00,1.91,2.00,652000
3303,20091203,1.25,1.25,1.17,1.20,2894000
3308,20091203,17.00,17.40,16.80,16.94,2487000
3311,20091203,3.56,3.65,3.49,3.61,6631047
3313,20091203,3.05,3.11,3.05,3.09,7061000
3318,20091203,1.52,1.63,1.51,1.55,1542000
3322,20091203,1.03,1.06,1.02,1.05,1823000
3323,20091203,17.54,17.56,17.02,17.32,14106524
3328,20091203,9.38,9.41,9.29,9.35,38375524
3330,20091203,3.38,3.46,3.28,3.30,6134000
3331,20091203,5.80,5.85,5.67,5.84,4245000
3333,20091203,4.25,4.33,4.18,4.30,44980000
3335,20091203,0.76,0.80,0.76,0.77,348000
3336,20091203,6.70,6.78,6.63,6.73,6330792
3337,20091203,0.88,0.96,0.87,0.89,26030000
3339,20091203,5.31,5.41,5.22,5.31,15397100
3344,20091203,1.50,1.50,1.50,1.50,0
3355,20091203,0.29,0.295,0.28,0.295,2360000
3366,20091203,4.00,4.33,3.93,4.27,2008000
3368,20091203,13.66,13.66,13.32,13.38,4009000
3377,20091203,8.50,8.50,8.31,8.43,21669720
3378,20091203,1.51,1.52,1.50,1.52,3326000
3382,20091203,3.08,3.08,3.03,3.05,1764883
3383,20091203,11.60,12.08,11.44,12.02,35661400
3389,20091203,3.06,3.08,3.00,3.04,5000000
3393,20091203,8.10,8.65,7.75,7.96,11567561
3398,20091203,1.22,1.29,1.22,1.27,600000
3399,20091203,1.89,1.95,1.89,1.95,416000
3800,20091203,2.53,2.53,2.43,2.47,97231000
3808,20091203,9.90,10.00,9.85,9.88,2398100
3813,20091203,1.18,1.21,1.18,1.20,4732000
3818,20091203,5.84,5.98,5.60,5.64,21662000
3823,20091203,0.71,0.71,0.57,0.62,22974000
3828,20091203,1.35,1.48,1.35,1.45,2984000
3833,20091203,4.60,4.62,4.50,4.55,2388000
3838,20091203,1.04,1.06,1.00,1.01,32773000
3868,20091203,3.20,3.32,3.18,3.30,2132000
3883,20091203,1.53,1.54,1.51,1.52,20492000
3888,20091203,5.85,5.93,5.76,5.80,13287000
3889,20091203,1.58,1.61,1.56,1.57,1402401
3898,20091203,15.42,15.70,15.42,15.52,821200
3899,20091203,4.10,4.10,4.02,4.03,242000
3900,20091203,13.76,14.20,13.32,14.10,12873000
3918,20091203,0.86,0.86,0.82,0.83,4528394
3928,20091203,15.20,15.70,15.04,15.56,550000
3933,20091203,4.26,4.43,4.26,4.39,5304000
3938,20091203,0.72,0.74,0.68,0.70,23684000
3968,20091203,21.40,21.40,21.05,21.30,9632606
3983,20091203,4.26,4.65,4.22,4.56,35737268
3988,20091203,4.51,4.54,4.43,4.53,236106320
3989,20091203,2.40,2.41,2.33,2.40,5338000
3993,20091203,6.50,6.55,6.45,6.51,7487000
3998,20091203,1.67,1.69,1.63,1.64,17728000
3999,20091203,1.50,1.50,1.47,1.50,875059
8002,20091203,0.66,0.66,0.66,0.66,0
8003,20091203,0.205,0.215,0.201,0.209,2392000
8005,20091203,0.42,0.42,0.42,0.42,0
8006,20091203,4.12,4.20,4.12,4.20,46250
8007,20091203,0.50,0.50,0.50,0.50,0
8008,20091203,0.89,0.89,0.89,0.89,469000
8009,20091203,0.234,0.234,0.234,0.234,0
8010,20091203,0.015,0.015,0.015,0.015,0
8011,20091203,0.084,0.084,0.08,0.08,14790000
8013,20091203,0.164,0.17,0.164,0.168,680000
8015,20091203,0.70,0.70,0.67,0.68,250000
8016,20091203,1.24,1.24,1.24,1.24,0
8017,20091203,0.203,0.209,0.199,0.203,51300000
8019,20091203,0.245,0.255,0.222,0.23,17050000
8021,20091203,0.255,0.26,0.25,0.255,8030000
8022,20091203,0.445,0.46,0.445,0.455,11038000
8025,20091203,0.68,0.71,0.68,0.70,312000
8026,20091203,0.69,0.72,0.67,0.70,2401000
8028,20091203,0.102,0.105,0.102,0.105,1286000
8029,20091203,0.87,0.89,0.85,0.87,1825000
8032,20091203,0.144,0.145,0.141,0.145,4327602
8033,20091203,0.21,0.21,0.21,0.21,200000
8035,20091203,0.76,0.92,0.75,0.90,190428224
8037,20091203,0.27,0.28,0.26,0.275,1015000
8041,20091203,0.295,0.295,0.275,0.28,3160000
8042,20091203,0.00,0.00,0.00,0.00,0
8043,20091203,0.495,0.51,0.46,0.475,2796000
8045,20091203,0.36,0.37,0.355,0.365,2526000
8046,20091203,0.65,0.65,0.63,0.65,16680000
8047,20091203,0.16,0.16,0.16,0.16,1380000
8048,20091203,0.112,0.117,0.112,0.117,108000
8049,20091203,0.36,0.36,0.36,0.36,48000
8050,20091203,0.23,0.23,0.23,0.23,0
8051,20091203,4.10,4.10,4.10,4.10,2000
8052,20091203,2.05,2.05,2.05,2.05,50000
8053,20091203,0.285,0.285,0.285,0.285,950000
8055,20091203,0.083,0.083,0.078,0.08,42400000
8058,20091203,6.62,6.75,6.60,6.64,494000
8060,20091203,0.134,0.139,0.134,0.138,1250000
8061,20091203,0.096,0.096,0.096,0.096,0
8063,20091203,0.81,0.85,0.81,0.85,198200
8065,20091203,0.46,0.46,0.46,0.46,20000
8067,20091203,0.00,0.00,0.00,0.00,0
8068,20091203,0.11,0.11,0.11,0.11,20000
8069,20091203,15.30,15.30,15.20,15.26,76000
8070,20091203,0.80,0.80,0.78,0.79,1318000
8071,20091203,0.124,0.125,0.12,0.12,9555000
8075,20091203,0.208,0.21,0.206,0.209,510000
8076,20091203,0.22,0.22,0.22,0.22,30000
8078,20091203,0.80,0.80,0.80,0.80,2000
8079,20091203,0.19,0.19,0.18,0.184,15369500
8080,20091203,0.80,0.80,0.80,0.80,4000
8081,20091203,1.61,1.61,1.50,1.51,460000
8082,20091203,0.13,0.13,0.13,0.13,0
8083,20091203,0.094,0.094,0.091,0.092,236000
8086,20091203,0.13,0.13,0.13,0.13,0
8088,20091203,0.196,0.198,0.196,0.197,580000
8089,20091203,0.92,0.94,0.92,0.93,1288000
8090,20091203,0.00,0.00,0.00,0.00,0
8091,20091203,0.163,0.17,0.163,0.17,700000
8092,20091203,0.13,0.138,0.116,0.123,3324000
8095,20091203,0.45,0.47,0.45,0.47,209000
8096,20091203,0.475,0.475,0.45,0.45,790000
8100,20091203,0.134,0.136,0.125,0.135,2806666
8101,20091203,0.00,0.00,0.00,0.00,0
8102,20091203,1.66,1.80,1.64,1.76,2852000
8103,20091203,0.78,0.78,0.78,0.78,20000
8106,20091203,0.26,0.26,0.26,0.26,0
8108,20091203,0.138,0.144,0.137,0.138,2212000
8109,20091203,0.116,0.116,0.116,0.116,0
8110,20091203,0.108,0.108,0.108,0.108,0
8111,20091203,0.88,0.94,0.88,0.89,13420000
8112,20091203,0.76,0.76,0.76,0.76,0
8115,20091203,0.19,0.19,0.19,0.19,0
8116,20091203,0.239,0.246,0.235,0.236,29950000
8117,20091203,0.211,0.211,0.205,0.207,3674500
8118,20091203,1.38,1.38,1.38,1.38,30000
8119,20091203,0.13,0.13,0.126,0.127,600000
8120,20091203,0.048,0.048,0.048,0.048,0
8123,20091203,0.208,0.208,0.199,0.20,7122000
8126,20091203,0.225,0.225,0.225,0.225,0
8128,20091203,0.079,0.079,0.076,0.079,19952000
8129,20091203,0.095,0.095,0.09,0.091,50440000
8130,20091203,0.295,0.31,0.28,0.295,5480000
8131,20091203,0.28,0.28,0.28,0.28,0
8136,20091203,0.51,0.52,0.50,0.51,7936000
8137,20091203,1.78,1.83,1.71,1.75,5560000
8139,20091203,0.113,0.113,0.113,0.113,0
8141,20091203,0.00,0.00,0.00,0.00,0
8143,20091203,0.075,0.075,0.073,0.074,8020000
8148,20091203,0.31,0.31,0.31,0.31,0
8149,20091203,1.40,1.40,1.40,1.40,0
8150,20091203,0.041,0.041,0.041,0.041,0
8151,20091203,0.26,0.26,0.26,0.26,0
8153,20091203,0.51,0.51,0.51,0.51,0
8155,20091203,0.30,0.305,0.29,0.305,3466601
8158,20091203,0.47,0.475,0.42,0.465,45550000
8167,20091203,0.106,0.106,0.101,0.103,47100000
8169,20091203,0.165,0.165,0.165,0.165,150000
8171,20091203,0.117,0.117,0.117,0.117,0
8172,20091203,0.10,0.101,0.094,0.099,9424800
8173,20091203,0.095,0.098,0.093,0.095,253870000
8175,20091203,0.185,0.188,0.18,0.188,1200000
8176,20091203,0.88,0.91,0.84,0.90,6460000
8178,20091203,0.101,0.101,0.101,0.101,0
8180,20091203,1.56,1.56,1.56,1.56,0
8182,20091203,0.64,0.64,0.62,0.63,4396000
8186,20091203,0.138,0.14,0.13,0.139,6300000
8188,20091203,0.345,0.345,0.345,0.345,0
8189,20091203,0.495,0.495,0.495,0.495,40000
8190,20091203,0.11,0.11,0.11,0.11,0
8192,20091203,0.213,0.215,0.187,0.19,7280000
8196,20091203,0.80,0.80,0.80,0.80,70000
8197,20091203,0.183,0.194,0.176,0.194,810000
8198,20091203,0.335,0.355,0.33,0.355,148000
8199,20091203,28.50,28.65,28.05,28.50,582900
8200,20091203,0.023,0.023,0.022,0.022,13290000
8201,20091203,0.00,0.00,0.00,0.00,0
8202,20091203,0.239,0.239,0.237,0.239,1020000
8203,20091203,1.08,1.10,1.06,1.08,14870000
8205,20091203,0.34,0.34,0.34,0.34,0
8206,20091203,0.71,0.78,0.70,0.73,520000
8208,20091203,1.52,1.52,1.39,1.50,84000
8210,20091203,0.38,0.38,0.38,0.38,40000
8211,20091203,0.077,0.077,0.077,0.077,0
8212,20091203,0.36,0.36,0.33,0.34,7990000
8213,20091203,0.16,0.16,0.15,0.15,880000
8216,20091203,0.51,0.51,0.51,0.51,0
8217,20091203,5.71,5.71,5.70,5.70,19000
8220,20091203,0.101,0.102,0.099,0.101,6000000
8221,20091203,1.68,1.70,1.64,1.65,790000
8222,20091203,0.00,0.00,0.00,0.00,0
8225,20091203,0.75,0.85,0.75,0.85,15000
8226,20091203,0.33,0.33,0.33,0.33,0
8227,20091203,0.35,0.35,0.35,0.35,80000
8233,20091203,0.157,0.159,0.155,0.155,2156000
8247,20091203,2.70,2.70,2.70,2.70,4000
8250,20091203,0.142,0.151,0.142,0.144,10384000
8251,20091203,0.65,0.65,0.62,0.63,968000
8253,20091203,0.153,0.153,0.148,0.149,12218615
8258,20091203,0.176,0.18,0.17,0.18,200000
8259,20091203,0.385,0.385,0.37,0.38,6100000
8262,20091203,3.70,3.70,3.70,3.70,0
8266,20091203,0.161,0.174,0.152,0.162,656000
8270,20091203,0.16,0.193,0.16,0.172,83870000
8271,20091203,0.275,0.275,0.26,0.27,1142000
8272,20091203,0.64,0.65,0.62,0.63,5875000
8273,20091203,1.21,1.21,1.21,1.21,0
8277,20091203,13.44,13.46,13.00,13.36,1169000
8279,20091203,0.255,0.285,0.255,0.275,3768000
8285,20091203,1.91,1.92,1.90,1.91,1184000
8286,20091203,0.58,0.58,0.58,0.58,0
8287,20091203,5.60,5.60,5.60,5.60,16000
8290,20091203,1.73,1.73,1.65,1.68,3310000
8292,20091203,0.80,0.80,0.80,0.80,0
8293,20091203,0.50,0.50,0.50,0.50,0
8296,20091203,1.66,1.66,1.55,1.60,4024000
8298,20091203,0.36,0.36,0.36,0.36,0
8299,20091203,0.137,0.137,0.134,0.135,19748000
8301,20091203,0.275,0.275,0.275,0.28,216000
8305,20091203,0.73,0.76,0.73,0.76,104000
8306,20091203,0.255,0.26,0.25,0.255,10110000
8310,20091203,0.00,0.00,0.00,0.00,0
8313,20091203,0.00,0.00,0.00,0.00,0
8317,20091203,0.068,0.068,0.068,0.068,0
8319,20091203,1.36,1.36,1.36,1.36,0
8325,20091203,0.54,0.54,0.54,0.54,0
8329,20091203,1.60,1.64,1.60,1.63,945000
8331,20091203,2.75,2.75,2.70,2.75,320000
8340,20091203,0.176,0.176,0.176,0.176,0
8348,20091203,1.33,1.33,1.33,1.33,0
8351,20091203,0.48,0.48,0.46,0.47,1870000
8385,20091203,0.275,0.275,0.275,0.275,0
DJI,20091203,10470.44,10513.52,10421.47,10452.68,159501472
HSI,20091203,22503.68,22593.721,22333.67,22553.869,0


No comments: