0001,20091208,101.10,101.20,99.05,100.70,4129984
0002,20091208,51.90,52.05,51.75,51.85,4226839
0003,20091208,18.68,18.84,18.52,18.74,6557358
0004,20091208,42.50,42.50,41.30,41.40,3352825
0005,20091208,90.75,91.60,90.40,90.55,20139544
0006,20091208,42.20,42.25,42.00,42.15,1652103
0007,20091208,1.47,1.48,1.44,1.45,1394000
0008,20091208,1.91,1.93,1.90,1.93,5669617
0009,20091208,0.211,0.219,0.211,0.218,1697000
0010,20091208,40.35,41.00,39.80,40.20,524000
0011,20091208,116.10,116.80,115.50,116.10,947347
0012,20091208,58.00,58.35,57.45,57.55,1956900
0013,20091208,53.20,53.35,52.05,52.15,9141420
0014,20091208,23.60,24.00,23.60,23.75,762006
0015,20091208,0.72,0.72,0.69,0.70,1344000
0016,20091208,117.00,118.20,116.30,117.30,2570081
0017,20091208,16.76,16.90,16.54,16.68,6688731
0018,20091208,0.98,1.00,0.98,0.99,700000
0019,20091208,94.30,94.50,92.80,94.40,1361400
0020,20091208,24.65,25.20,24.65,25.00,856000
0021,20091208,0.96,1.00,0.96,1.00,480000
0022,20091208,0.149,0.149,0.138,0.142,3310000
0023,20091208,32.80,32.90,32.20,32.40,3343491
0024,20091208,0.52,0.56,0.51,0.55,94006000
0025,20091208,6.90,6.90,6.90,6.90,200000
0026,20091208,58.80,58.80,58.80,58.80,2000
0027,20091208,3.46,3.48,3.42,3.45,3938000
0028,20091208,4.69,4.77,4.69,4.76,40000
0029,20091208,1.61,1.61,1.61,1.61,12000
0030,20091208,2.93,2.93,2.93,2.93,0
0031,20091208,1.45,1.51,1.42,1.48,58879160
0032,20091208,7.45,7.45,7.45,7.45,53000
0033,20091208,1.28,1.28,1.14,1.14,50000
0034,20091208,8.40,8.50,8.30,8.46,1731000
0035,20091208,2.59,2.59,2.54,2.58,956665
0036,20091208,0.95,0.95,0.92,0.93,117000
0037,20091208,0.30,0.305,0.30,0.305,530000
0038,20091208,4.46,4.53,4.38,4.44,5047400
0039,20091208,0.50,0.53,0.50,0.50,4312000
0040,20091208,1.33,1.35,1.33,1.35,403000
0041,20091208,22.90,23.50,22.80,22.90,419220
0042,20091208,1.89,1.89,1.84,1.87,2136000
0043,20091208,0.60,0.61,0.57,0.58,5384000
0044,20091208,99.35,101.80,99.15,101.10,202400
0045,20091208,11.08,11.40,11.08,11.40,852260
0046,20091208,1.40,1.46,1.40,1.45,258000
0047,20091208,0.35,0.375,0.345,0.36,2812000
0048,20091208,0.66,0.66,0.66,0.66,0
0049,20091208,5.23,5.23,5.15,5.16,203850
0050,20091208,6.44,6.50,6.44,6.50,19000
0051,20091208,6.60,6.60,6.60,6.60,14000
0052,20091208,7.90,8.18,7.89,8.12,1042200
0053,20091208,89.85,90.50,87.50,88.80,64000
0054,20091208,25.75,26.50,25.65,25.75,515489
0055,20091208,0.30,0.33,0.30,0.31,40830000
0056,20091208,1.40,1.43,1.37,1.39,762000
0057,20091208,2.18,2.24,2.17,2.17,1996000
0058,20091208,0.172,0.198,0.172,0.198,8000
0059,20091208,0.53,0.53,0.53,0.53,0
0060,20091208,0.92,0.92,0.92,0.92,0
0061,20091208,2.42,2.42,2.42,2.42,0
0062,20091208,22.20,22.35,21.80,22.35,80400
0063,20091208,0.21,0.25,0.209,0.235,574000
0064,20091208,0.495,0.50,0.49,0.50,24582000
0065,20091208,0.68,0.68,0.66,0.67,781600
0066,20091208,26.70,27.10,26.70,26.85,1884002
0067,20091208,2.99,3.22,2.98,3.19,114017000
0068,20091208,3.50,3.60,3.50,3.60,4000
0069,20091208,14.50,14.70,14.10,14.62,5186502
0070,20091208,0.14,0.155,0.139,0.149,14937500
0071,20091208,8.68,8.80,8.50,8.78,15000
0072,20091208,1.29,1.29,1.21,1.28,42000
0073,20091208,7.04,7.12,6.84,6.85,2156000
0074,20091208,3.23,3.35,3.18,3.29,4258000
0075,20091208,1.36,1.37,1.36,1.37,184000
0076,20091208,0.05,0.051,0.049,0.05,81472000
0077,20091208,1.33,1.33,1.30,1.31,40000
0078,20091208,3.17,3.20,3.15,3.18,1280200
0079,20091208,0.395,0.395,0.395,0.395,0
0080,20091208,0.00,0.00,0.00,0.00,0
0081,20091208,6.70,6.75,6.64,6.74,1279000
0082,20091208,2.09,2.14,2.07,2.09,85082000
0083,20091208,15.80,15.86,15.48,15.58,5556943
0084,20091208,0.495,0.50,0.49,0.49,1909016
0085,20091208,1.17,1.17,1.15,1.16,598334
0086,20091208,5.95,5.95,5.87,5.88,57000
0087,20091208,17.08,17.30,17.00,17.22,267500
0088,20091208,4.65,4.66,4.55,4.64,577972
0089,20091208,2.88,2.88,2.88,2.88,34000
0090,20091208,1.82,1.87,1.82,1.84,1434000
0091,20091208,0.093,0.093,0.093,0.093,0
0092,20091208,0.28,0.28,0.27,0.275,4959754
0093,20091208,1.32,1.33,1.31,1.33,162000
0094,20091208,1.82,2.00,1.82,1.93,244000
0095,20091208,0.31,0.325,0.305,0.305,684000
0096,20091208,153.50,153.50,153.50,153.50,0
0097,20091208,0.62,0.63,0.62,0.63,6344000
0098,20091208,1.75,1.75,1.72,1.72,186000
0099,20091208,1.10,1.12,1.10,1.12,201000
0100,20091208,3.70,3.70,3.62,3.66,43000
0101,20091208,30.80,31.50,30.25,30.35,4355345
0102,20091208,1.58,1.58,1.58,1.58,0
0103,20091208,1.05,1.05,1.02,1.04,17894000
0104,20091208,0.69,0.69,0.67,0.67,35000
0105,20091208,18.40,18.40,18.40,18.40,0
0106,20091208,0.35,0.365,0.35,0.365,1315000
0107,20091208,4.20,4.33,4.20,4.32,3099000
0108,20091208,3.79,3.79,3.79,3.79,10000
0109,20091208,1.21,1.34,1.21,1.27,24243028
0110,20091208,0.50,0.56,0.50,0.53,2114000
0111,20091208,1.85,1.88,1.84,1.88,488000
0112,20091208,1.64,1.64,1.64,1.64,0
0113,20091208,4.13,4.23,4.13,4.23,614500
0114,20091208,0.98,1.00,0.98,1.00,225000
0115,20091208,0.12,0.12,0.12,0.12,0
0116,20091208,8.88,8.96,8.83,8.96,106800
0117,20091208,0.68,0.70,0.68,0.70,130000
0118,20091208,0.73,0.76,0.73,0.75,464000
0119,20091208,12.16,12.16,11.80,11.82,6998628
0120,20091208,0.25,0.255,0.243,0.243,1480000
0121,20091208,0.198,0.198,0.19,0.192,2180000
0122,20091208,0.40,0.405,0.40,0.405,1250000
0123,20091208,2.45,2.63,2.41,2.57,349126496
0124,20091208,1.76,1.77,1.72,1.75,676250
0125,20091208,3.74,3.79,3.74,3.74,474000
0126,20091208,1.20,1.40,1.20,1.38,14232000
0127,20091208,13.12,13.24,13.06,13.10,712000
0128,20091208,0.36,0.36,0.355,0.355,296000
0129,20091208,1.32,1.34,1.26,1.31,3569866
0130,20091208,1.02,1.02,0.95,0.96,602000
0131,20091208,2.21,2.29,2.21,2.25,347000
0132,20091208,0.21,0.21,0.205,0.205,180000
0133,20091208,17.98,18.08,17.72,17.80,152000
0135,20091208,9.84,9.90,9.65,9.70,10988186
0136,20091208,1.09,1.09,1.06,1.08,2046000
0137,20091208,2.70,2.85,2.70,2.78,1644000
0138,20091208,1.15,1.15,1.15,1.15,0
0139,20091208,0.136,0.139,0.134,0.139,4820000
0140,20091208,0.15,0.15,0.15,0.15,0
0141,20091208,0.93,0.93,0.90,0.95,170000
0142,20091208,4.81,4.94,4.81,4.93,4616183
0143,20091208,0.071,0.071,0.066,0.069,254000
0144,20091208,24.80,24.85,23.85,23.85,5909340
0145,20091208,3.44,3.54,3.40,3.45,1855000
0146,20091208,1.65,1.65,1.65,1.65,16000
0147,20091208,1.01,1.06,1.00,1.06,720000
0148,20091208,31.15,31.40,30.50,30.55,811068
0149,20091208,0.133,0.134,0.13,0.132,106300000
0151,20091208,5.54,5.59,5.48,5.50,10211404
0152,20091208,0.59,0.60,0.58,0.59,104760000
0154,20091208,1.94,2.35,1.94,2.35,36631000
0155,20091208,0.166,0.166,0.16,0.163,57063752
0156,20091208,0.25,0.25,0.239,0.241,41934000
0157,20091208,1.27,1.28,1.26,1.28,1730000
0158,20091208,73.30,73.30,73.30,73.30,0
0159,20091208,1.15,1.19,1.14,1.15,104000
0160,20091208,2.55,2.58,2.54,2.56,785464
0161,20091208,2.45,2.60,2.40,2.47,2326000
0162,20091208,0.28,0.29,0.27,0.285,17580000
0163,20091208,1.68,1.73,1.67,1.72,656000
0164,20091208,0.20,0.215,0.20,0.213,6585525
0165,20091208,19.72,19.72,19.16,19.18,3971252
0166,20091208,0.33,0.335,0.32,0.33,85568000
0167,20091208,0.21,0.213,0.205,0.206,2118000
0168,20091208,40.50,41.00,39.50,40.00,875903
0169,20091208,0.36,0.36,0.36,0.36,0
0170,20091208,5.45,5.45,5.45,5.45,0
0171,20091208,2.47,2.63,2.47,2.56,65490000
0172,20091208,0.70,0.79,0.70,0.76,51290000
0173,20091208,2.87,2.87,2.82,2.83,5148000
0174,20091208,0.80,0.82,0.76,0.78,40000
0175,20091208,4.36,4.67,4.30,4.59,147849904
0176,20091208,0.425,0.425,0.41,0.42,2762000
0177,20091208,6.81,6.97,6.73,6.91,5017647
0178,20091208,5.15,5.15,5.05,5.06,4584000
0179,20091208,3.20,3.25,3.18,3.19,7920000
0180,20091208,0.40,0.45,0.40,0.415,244000
0181,20091208,0.63,0.63,0.62,0.62,40000
0182,20091208,0.96,0.96,0.94,0.94,38223900
0183,20091208,4.90,4.90,4.90,4.90,0
0184,20091208,3.83,3.93,3.82,3.90,266000
0185,20091208,0.15,0.152,0.134,0.142,8620000
0186,20091208,0.70,0.70,0.68,0.68,164000
0187,20091208,3.25,3.25,3.25,3.25,0
0188,20091208,0.225,0.225,0.224,0.224,328000
0189,20091208,1.64,1.65,1.60,1.60,3362000
0190,20091208,0.63,0.65,0.62,0.64,32765244
0191,20091208,0.485,0.49,0.48,0.48,352000
0192,20091208,0.01,0.01,0.01,0.01,0
0193,20091208,0.08,0.082,0.075,0.08,396357504
0194,20091208,7.94,7.96,7.90,7.91,106000
0195,20091208,3.10,3.10,3.10,3.10,0
0196,20091208,1.62,1.62,1.59,1.59,5393000
0197,20091208,0.84,0.84,0.80,0.81,28734500
0198,20091208,0.295,0.295,0.285,0.29,8901200
0199,20091208,1.18,1.21,1.18,1.19,246760
0200,20091208,4.10,4.10,4.00,4.01,7462000
0201,20091208,0.174,0.178,0.17,0.171,9844000
0202,20091208,0.101,0.102,0.099,0.10,114206000
0203,20091208,5.37,5.47,5.12,5.18,66392444
0204,20091208,1.54,1.54,1.49,1.53,130000
0205,20091208,0.246,0.246,0.243,0.246,1940000
0207,20091208,0.82,0.82,0.82,0.82,0
0208,20091208,1.79,1.90,1.76,1.83,25340000
0209,20091208,0.62,0.62,0.60,0.62,276000
0210,20091208,6.30,6.42,6.29,6.31,5377923
0211,20091208,0.016,0.016,0.016,0.016,0
0212,20091208,12.50,12.50,12.50,12.50,10000
0213,20091208,0.59,0.59,0.56,0.56,898000
0214,20091208,1.10,1.10,1.02,1.08,354472
0215,20091208,1.29,1.31,1.29,1.31,2629495
0216,20091208,1.07,1.07,1.05,1.07,664000
0217,20091208,0.79,0.87,0.77,0.85,88835200
0218,20091208,3.98,3.98,3.89,3.90,690000
0219,20091208,0.83,0.83,0.82,0.83,260050
0220,20091208,5.59,5.65,5.50,5.56,2716000
0221,20091208,0.27,0.29,0.265,0.275,32520652
0222,20091208,3.65,3.70,3.62,3.65,666400
0223,20091208,0.435,0.435,0.435,0.435,0
0224,20091208,0.68,0.68,0.68,0.68,14000
0225,20091208,6.90,6.97,6.83,6.83,36000
0226,20091208,2.87,2.90,2.85,2.87,1164000
0227,20091208,1.17,1.18,1.16,1.17,3064000
0228,20091208,0.405,0.41,0.40,0.41,29556000
0229,20091208,0.72,0.75,0.72,0.75,552000
0230,20091208,2.59,3.03,2.59,3.00,98957664
0231,20091208,0.168,0.169,0.165,0.169,310000
0232,20091208,0.385,0.415,0.385,0.40,82372000
0233,20091208,1.46,1.47,1.40,1.40,26590000
0234,20091208,0.13,0.13,0.13,0.13,16000
0235,20091208,0.60,0.62,0.58,0.58,172615008
0236,20091208,1.14,1.20,1.14,1.16,20000
0237,20091208,4.20,4.20,4.20,4.20,0
0239,20091208,1.60,1.60,1.56,1.58,40000
0240,20091208,0.27,0.27,0.265,0.27,1661840
0241,20091208,0.85,0.85,0.78,0.80,49033000
0242,20091208,5.05,5.05,4.88,4.92,9018000
0243,20091208,0.47,0.475,0.46,0.465,2749000
0244,20091208,0.30,0.315,0.295,0.305,558000
0245,20091208,0.211,0.221,0.209,0.213,68790000
0246,20091208,14.10,14.22,13.52,13.54,11098500
0247,20091208,31.80,31.80,31.80,31.80,0
0248,20091208,0.27,0.27,0.27,0.27,0
0250,20091208,0.053,0.056,0.051,0.055,79893000
0251,20091208,3.62,3.62,3.50,3.59,346000
0252,20091208,1.96,1.96,1.96,1.96,0
0253,20091208,0.90,0.90,0.89,0.90,100000
0254,20091208,0.211,0.211,0.211,0.211,0
0255,20091208,4.10,4.10,4.10,4.10,2000
0256,20091208,0.74,0.75,0.73,0.74,4063332
0257,20091208,3.95,3.97,3.80,3.83,10187000
0258,20091208,3.63,3.68,3.58,3.68,1402968
0259,20091208,0.62,0.62,0.62,0.62,0
0260,20091208,0.33,0.345,0.325,0.34,6560000
0261,20091208,0.02,0.02,0.02,0.02,0
0262,20091208,0.55,0.55,0.55,0.55,0
0263,20091208,0.27,0.275,0.265,0.265,98904000
0264,20091208,0.55,0.55,0.54,0.54,612000
0265,20091208,0.58,0.58,0.58,0.58,20000
0266,20091208,7.22,7.22,7.22,7.22,0
0267,20091208,21.85,21.85,21.10,21.30,3756495
0268,20091208,1.86,1.88,1.82,1.86,2108000
0269,20091208,0.161,0.165,0.158,0.163,38720000
0270,20091208,4.35,4.41,4.34,4.36,6818970
0271,20091208,0.70,0.71,0.70,0.70,604000
0272,20091208,4.78,4.89,4.77,4.87,16677900
0273,20091208,0.66,0.68,0.63,0.64,15640588
0274,20091208,0.495,0.495,0.495,0.495,0
0275,20091208,0.60,0.60,0.58,0.60,468240
0276,20091208,5.43,5.48,5.20,5.24,35200944
0277,20091208,3.30,3.30,3.30,3.30,0
0278,20091208,2.40,2.40,2.40,2.40,0
0279,20091208,0.51,0.52,0.495,0.51,6275200
0280,20091208,0.80,0.81,0.79,0.80,806000
0281,20091208,0.36,0.36,0.345,0.345,108000
0282,20091208,1.12,1.16,1.12,1.12,1850000
0283,20091208,3.58,3.69,3.52,3.60,72000
0285,20091208,6.80,6.85,6.56,6.64,11052101
0286,20091208,0.33,0.355,0.325,0.34,27296000
0287,20091208,3.85,3.85,3.85,3.85,0
0288,20091208,0.80,0.82,0.79,0.80,875000
0289,20091208,10.76,10.76,10.66,10.70,129000
0290,20091208,0.405,0.405,0.39,0.39,882000
0291,20091208,26.25,26.70,26.25,26.30,3996574
0292,20091208,0.53,0.54,0.53,0.53,511388
0293,20091208,15.00,15.00,14.42,14.46,3903060
0294,20091208,1.66,1.68,1.63,1.68,330000
0295,20091208,0.049,0.049,0.047,0.047,68890000
0296,20091208,0.89,0.91,0.89,0.90,275000
0297,20091208,4.35,4.55,4.35,4.46,32175264
0298,20091208,0.44,0.455,0.435,0.455,3179000
0299,20091208,0.98,0.98,0.97,0.98,1296000
0300,20091208,7.12,7.45,6.95,7.28,1316000
0302,20091208,80.55,83.00,80.55,82.45,514056
0303,20091208,79.00,80.05,77.10,78.85,685000
0304,20091208,1.50,1.50,1.50,1.50,0
0305,20091208,1.25,1.33,1.25,1.28,1660000
0306,20091208,1.20,1.21,1.20,1.21,40000
0307,20091208,0.123,0.123,0.115,0.123,2939575
0308,20091208,2.40,2.47,2.28,2.30,83280000
0309,20091208,0.27,0.295,0.27,0.285,3402000
0310,20091208,1.70,1.79,1.67,1.72,4504000
0311,20091208,0.85,0.87,0.84,0.87,1266000
0313,20091208,0.55,0.60,0.55,0.56,78406000
0315,20091208,5.54,5.61,5.20,5.60,2110000
0316,20091208,36.50,37.25,36.50,36.90,1726500
0317,20091208,13.88,14.18,13.88,13.90,821500
0318,20091208,0.229,0.255,0.226,0.25,180470000
0319,20091208,2.45,2.49,2.42,2.45,1233600
0320,20091208,0.70,0.70,0.70,0.70,4000
0321,20091208,7.28,7.67,7.13,7.18,6924000
0322,20091208,20.20,20.30,19.94,20.10,3615890
0323,20091208,5.47,5.50,5.32,5.34,25275800
0326,20091208,0.19,0.22,0.19,0.206,574464256
0328,20091208,2.95,3.00,2.91,2.99,356000
0329,20091208,0.197,0.20,0.189,0.195,19352000
0330,20091208,55.00,55.00,52.60,52.80,3043460
0332,20091208,0.244,0.244,0.233,0.234,7652000
0333,20091208,0.58,0.59,0.54,0.55,4368000
0334,20091208,0.28,0.28,0.27,0.27,5032000
0335,20091208,1.03,1.03,1.03,1.03,0
0336,20091208,8.80,8.80,8.50,8.60,17039464
0337,20091208,5.65,5.73,5.55,5.73,239000
0338,20091208,3.06,3.08,2.99,3.04,15473600
0339,20091208,0.48,0.48,0.48,0.48,0
0340,20091208,0.265,0.265,0.25,0.26,46626400
0341,20091208,18.38,18.60,18.36,18.42,292000
0342,20091208,1.01,1.02,0.99,0.99,9772000
0343,20091208,0.43,0.46,0.43,0.46,23000
0345,20091208,5.71,5.75,5.67,5.67,1297000
0346,20091208,0.83,0.84,0.79,0.80,25900000
0347,20091208,16.90,16.90,16.60,16.72,13179739
0348,20091208,0.38,0.405,0.38,0.395,21576000
0349,20091208,18.36,18.36,18.06,18.14,952014
0350,20091208,3.54,3.54,3.30,3.40,4150000
0351,20091208,0.18,0.184,0.177,0.181,122110000
0352,20091208,0.60,0.60,0.60,0.60,0
0353,20091208,0.13,0.135,0.126,0.128,157372000
0355,20091208,0.58,0.62,0.58,0.60,32416400
0356,20091208,0.48,0.48,0.48,0.48,0
0357,20091208,9.84,9.84,9.37,9.42,478000
0358,20091208,19.82,20.30,19.64,19.74,18589664
0359,20091208,1.10,1.10,1.02,1.03,5762000
0360,20091208,1.86,1.89,1.86,1.88,275660
0361,20091208,0.40,0.40,0.40,0.40,290000
0362,20091208,0.27,0.28,0.26,0.27,85645000
0363,20091208,41.95,44.65,41.95,44.05,3875774
0364,20091208,0.375,0.395,0.365,0.385,35068000
0365,20091208,0.285,0.30,0.285,0.30,558000
0366,20091208,3.50,3.50,3.38,3.39,1386555
0367,20091208,0.88,0.93,0.86,0.86,7303024
0368,20091208,3.72,3.72,3.64,3.66,4380000
0369,20091208,2.47,2.50,2.38,2.38,274000
0370,20091208,0.34,0.34,0.32,0.325,5029400
0371,20091208,2.69,2.70,2.53,2.55,15844000
0372,20091208,0.51,0.52,0.51,0.51,1712000
0373,20091208,20.00,21.00,20.00,21.00,32530
0374,20091208,2.02,2.18,2.02,2.15,436000
0375,20091208,5.35,5.35,5.35,5.35,0
0376,20091208,0.10,0.10,0.10,0.10,0
0377,20091208,0.90,0.90,0.90,0.90,0
0378,20091208,1.64,1.64,1.64,1.64,0
0379,20091208,0.43,0.43,0.43,0.43,0
0380,20091208,0.074,0.075,0.072,0.073,15920000
0381,20091208,0.54,0.55,0.51,0.51,50870000
0382,20091208,0.50,0.53,0.495,0.50,58672000
0383,20091208,1.31,1.31,1.31,1.31,0
0384,20091208,3.60,3.64,3.57,3.58,20669000
0385,20091208,0.41,0.415,0.39,0.395,1814000
0386,20091208,6.57,6.59,6.46,6.48,104111344
0387,20091208,0.62,0.62,0.62,0.62,0
0388,20091208,140.00,140.20,138.20,139.00,3313510
0389,20091208,1.67,1.67,1.62,1.63,17466000
0390,20091208,6.17,6.22,6.06,6.13,25659224
0391,20091208,1.08,1.08,1.03,1.06,5214000
0392,20091208,52.50,53.20,51.65,53.00,922200
0393,20091208,2.58,2.74,2.55,2.74,3542000
0395,20091208,0.44,0.53,0.44,0.51,38320000
0396,20091208,1.21,1.22,1.21,1.21,16000
0397,20091208,0.55,0.70,0.55,0.64,481461664
0398,20091208,1.69,1.70,1.68,1.70,1273600
0399,20091208,0.71,0.71,0.62,0.64,88554000
0402,20091208,0.73,0.73,0.73,0.73,0
0403,20091208,0.61,0.62,0.60,0.61,774000
0404,20091208,1.04,1.04,1.02,1.02,320000
0405,20091208,2.98,2.99,2.95,2.96,1425000
0406,20091208,1.30,1.30,1.21,1.29,4432000
0408,20091208,6.60,6.60,6.51,6.60,62000
0409,20091208,0.475,0.475,0.475,0.475,0
0410,20091208,4.40,4.42,4.36,4.37,5994500
0411,20091208,4.40,4.42,4.39,4.39,370000
0412,20091208,0.445,0.47,0.42,0.435,100122000
0413,20091208,0.60,0.62,0.60,0.60,432000
0416,20091208,3.36,3.36,3.36,3.36,0
0417,20091208,2.21,2.24,2.21,2.23,558000
0418,20091208,0.48,0.485,0.47,0.475,3222000
0419,20091208,0.06,0.061,0.057,0.059,271894016
0420,20091208,1.42,1.43,1.38,1.39,6878000
0422,20091208,1.58,1.61,1.53,1.57,5596000
0423,20091208,2.05,2.05,1.99,1.99,92000
0425,20091208,12.12,12.50,11.94,12.48,2214300
0426,20091208,0.45,0.45,0.405,0.405,760000
0428,20091208,4.43,4.45,3.43,4.38,130000
0430,20091208,0.125,0.127,0.125,0.127,718000
0431,20091208,0.41,0.41,0.41,0.41,106000
0432,20091208,2.14,2.15,2.09,2.15,1381108
0433,20091208,0.415,0.42,0.41,0.415,8792500
0435,20091208,1.90,1.92,1.90,1.91,512000
0438,20091208,0.77,0.84,0.74,0.81,21974000
0439,20091208,0.025,0.025,0.025,0.025,0
0440,20091208,45.35,45.50,44.90,44.95,182000
0444,20091208,0.80,0.81,0.80,0.81,93000
0448,20091208,0.49,0.51,0.49,0.50,1210060
0449,20091208,5.38,5.52,5.10,5.50,1434000
0450,20091208,2.68,2.68,2.62,2.65,486000
0451,20091208,1.60,1.60,1.60,1.60,0
0455,20091208,1.11,1.19,1.10,1.13,12879000
0456,20091208,0.265,0.265,0.265,0.265,0
0457,20091208,0.73,0.73,0.73,0.73,0
0458,20091208,1.42,1.42,1.42,1.42,523000
0462,20091208,0.73,0.73,0.73,0.73,0
0464,20091208,0.56,0.59,0.56,0.59,2900000
0465,20091208,1.82,1.91,1.82,1.85,4846000
0467,20091208,0.61,0.61,0.55,0.57,7416000
0469,20091208,0.24,0.24,0.236,0.24,336000
0471,20091208,0.133,0.142,0.133,0.139,14862500
0472,20091208,0.81,0.81,0.76,0.78,17830000
0474,20091208,1.18,1.18,1.12,1.14,20044000
0475,20091208,0.52,0.53,0.52,0.52,150000
0476,20091208,0.47,0.47,0.435,0.455,8100500
0477,20091208,1.18,1.22,1.16,1.20,988000
0479,20091208,0.025,0.025,0.025,0.025,0
0480,20091208,3.58,3.60,3.49,3.56,4128240
0482,20091208,2.28,2.30,2.14,2.15,2076000
0483,20091208,1.58,1.58,1.55,1.56,66000
0485,20091208,0.325,0.325,0.32,0.325,2530000
0487,20091208,0.33,0.34,0.33,0.34,1644000
0488,20091208,0.136,0.137,0.135,0.135,15764000
0489,20091208,12.00,12.36,11.84,12.24,25084596
0491,20091208,0.048,0.048,0.045,0.046,22814000
0493,20091208,2.91,2.98,2.90,2.93,68036176
0494,20091208,32.35,33.80,32.35,33.70,5880736
0495,20091208,0.245,0.245,0.234,0.244,1430000
0496,20091208,2.00,2.01,1.95,2.00,540000
0497,20091208,0.242,0.249,0.237,0.239,136231008
0498,20091208,0.45,0.465,0.435,0.445,67260000
0499,20091208,1.33,1.33,1.28,1.28,14640
0500,20091208,0.495,0.495,0.48,0.485,1534882
0501,20091208,0.00,0.00,0.00,0.00,0
0502,20091208,0.58,0.58,0.58,0.58,0
0504,20091208,0.056,0.059,0.056,0.058,3180000
0505,20091208,1.15,1.16,1.14,1.15,925000
0506,20091208,7.15,7.57,7.15,7.47,6120536
0508,20091208,1.90,1.90,1.88,1.90,48000
0509,20091208,0.315,0.32,0.31,0.31,2790000
0511,20091208,36.50,36.50,36.10,36.15,322057
0512,20091208,0.60,0.60,0.58,0.60,135000
0513,20091208,2.39,2.50,2.34,2.37,1214000
0515,20091208,1.30,1.32,1.27,1.28,1080000
0516,20091208,0.215,0.219,0.21,0.211,764000
0517,20091208,3.58,3.65,3.51,3.53,8798000
0518,20091208,1.70,1.71,1.68,1.71,238000
0519,20091208,0.29,0.295,0.29,0.295,110000
0521,20091208,0.58,0.63,0.56,0.59,15496000
0522,20091208,66.55,68.40,66.55,68.35,1418831
0524,20091208,0.475,0.485,0.47,0.485,791200
0525,20091208,3.14,3.14,3.07,3.08,15751818
0526,20091208,0.295,0.32,0.295,0.32,1424000
0527,20091208,0.78,0.81,0.78,0.80,2360000
0528,20091208,0.37,0.385,0.37,0.385,468000
0528,20091208,0.37,0.385,0.37,0.385,468000
0529,20091208,1.25,1.25,1.25,1.25,0
0530,20091208,1.00,1.00,0.95,0.97,650787
0531,20091208,1.27,1.27,1.26,1.26,1963000
0532,20091208,0.74,0.74,0.74,0.74,0
0533,20091208,2.09,2.18,2.08,2.13,2172000
0535,20091208,0.159,0.162,0.158,0.162,5918000
0536,20091208,0.88,0.88,0.86,0.87,2722970
0538,20091208,6.75,6.89,6.70,6.73,1126000
0539,20091208,1.58,1.67,1.58,1.60,18062000
0542,20091208,0.081,0.083,0.08,0.081,1734000
0543,20091208,1.69,1.70,1.66,1.70,1094000
0544,20091208,0.192,0.21,0.191,0.20,3468000
0546,20091208,4.90,4.90,4.77,4.84,8136000
0547,20091208,0.27,0.275,0.265,0.265,10710000
0548,20091208,3.62,3.66,3.61,3.62,15472320
0549,20091208,0.63,0.70,0.63,0.70,306000
0550,20091208,0.88,0.88,0.86,0.86,156000
0551,20091208,22.80,22.95,21.75,22.10,2419975
0552,20091208,4.07,4.07,3.96,3.98,17863000
0553,20091208,2.40,2.40,2.30,2.34,1940000
0554,20091208,0.355,0.355,0.345,0.35,606000
0555,20091208,0.82,0.90,0.82,0.90,86015232
0556,20091208,1.36,1.45,1.34,1.39,4380000
0557,20091208,0.82,0.82,0.82,0.82,0
0558,20091208,1.13,1.18,1.13,1.15,670000
0559,20091208,0.185,0.19,0.182,0.183,11230000
0560,20091208,1.34,1.39,1.33,1.34,2500000
0563,20091208,4.95,4.95,4.95,4.95,0
0565,20091208,0.265,0.275,0.26,0.27,4180000
0566,20091208,1.40,1.45,1.36,1.36,187724000
0567,20091208,0.56,0.56,0.54,0.55,1192000
0568,20091208,1.15,1.30,1.15,1.26,11678000
0568,20091208,1.15,1.30,1.15,1.26,11678000
0569,20091208,5.66,5.68,5.40,5.67,545000
0570,20091208,0.76,0.76,0.75,0.75,1270000
0571,20091208,1.08,1.09,1.07,1.07,722000
0572,20091208,0.29,0.29,0.29,0.29,0
0573,20091208,3.25,3.25,3.18,3.20,399000
0575,20091208,0.22,0.223,0.217,0.219,10706000
0576,20091208,7.92,7.98,7.67,7.74,7171165
0577,20091208,0.65,0.69,0.55,0.68,274000
0578,20091208,0.485,0.485,0.45,0.455,14488000
0581,20091208,2.44,2.45,2.40,2.43,850000
0582,20091208,2.80,2.80,2.80,2.80,0
0583,20091208,1.40,1.40,1.40,1.40,56000
0585,20091208,0.15,0.151,0.146,0.147,21934704
0586,20091208,0.00,0.00,0.00,0.00,0
0587,20091208,1.68,1.69,1.66,1.67,2884000
0588,20091208,2.95,2.98,2.93,2.93,3989476
0589,20091208,25.15,25.50,24.20,24.50,1009500
0590,20091208,5.80,6.10,5.60,6.09,690000
0591,20091208,4.68,4.68,4.60,4.62,2528000
0592,20091208,0.45,0.45,0.42,0.43,3996000
0593,20091208,3.89,3.93,3.89,3.93,26000
0595,20091208,0.91,0.91,0.89,0.90,1250000
0597,20091208,0.25,0.255,0.248,0.25,12850000
0598,20091208,2.01,2.04,1.92,2.04,4251000
0599,20091208,0.90,0.90,0.89,0.89,278000
0600,20091208,0.228,0.24,0.228,0.237,1600000
0601,20091208,0.265,0.265,0.265,0.265,60000
0602,20091208,0.425,0.425,0.41,0.425,215000
0603,20091208,0.92,0.92,0.90,0.91,5920000
0604,20091208,3.81,3.93,3.73,3.87,43502160
0605,20091208,0.41,0.42,0.41,0.42,3106000
0606,20091208,10.50,10.96,10.44,10.88,9256616
0607,20091208,0.48,0.48,0.48,0.48,0
0608,20091208,1.85,1.89,1.85,1.87,12000
0609,20091208,0.59,0.59,0.59,0.62,8000
0610,20091208,1.76,1.76,1.76,1.76,12000
0611,20091208,1.89,1.95,1.82,1.87,2504000
0612,20091208,0.131,0.14,0.131,0.137,6748000
0613,20091208,0.116,0.117,0.111,0.113,56193000
0616,20091208,0.36,0.36,0.36,0.36,0
0617,20091208,2.25,2.27,2.23,2.26,726000
0618,20091208,0.41,0.425,0.40,0.42,4294000
0619,20091208,0.106,0.108,0.106,0.108,1960000
0620,20091208,0.049,0.053,0.047,0.047,73601240
0621,20091208,2.02,2.16,2.02,2.16,1041000
0622,20091208,0.144,0.156,0.142,0.149,104605104
0623,20091208,2.47,2.77,2.45,2.66,2949000
0625,20091208,3.60,3.63,3.55,3.60,703000
0626,20091208,4.42,4.44,4.40,4.42,98000
0627,20091208,0.014,0.014,0.014,0.014,0
0628,20091208,0.28,0.28,0.28,0.28,0
0629,20091208,1.40,1.43,1.40,1.43,88000
0630,20091208,0.93,0.98,0.89,0.97,35299000
0631,20091208,8.16,8.16,7.89,8.02,6301000
0632,20091208,1.50,1.53,1.20,1.27,15836600
0633,20091208,1.61,1.62,1.60,1.62,2996000
0635,20091208,2.66,2.73,2.66,2.66,196200
0636,20091208,3.92,3.93,3.88,3.91,2154000
0637,20091208,0.93,0.93,0.92,0.92,422000
0638,20091208,2.55,2.55,2.35,2.39,714000
0639,20091208,7.50,7.93,7.50,7.80,14417219
0641,20091208,4.10,4.10,3.90,3.91,202000
0643,20091208,0.415,0.415,0.415,0.415,0
0645,20091208,1.37,1.58,1.37,1.58,1481198
0646,20091208,0.175,0.175,0.175,0.175,0
0647,20091208,0.181,0.19,0.179,0.188,3072000
0648,20091208,0.074,0.074,0.071,0.072,75364000
0650,20091208,1.20,1.20,1.15,1.16,220000
0651,20091208,0.27,0.305,0.27,0.295,22791000
0653,20091208,7.00,7.12,7.00,7.05,385000
0655,20091208,0.79,0.79,0.77,0.77,1293710
0656,20091208,5.69,5.74,5.61,5.63,2673000
0657,20091208,0.184,0.184,0.184,0.184,0
0658,20091208,19.20,19.38,18.54,18.60,3485000
0659,20091208,14.80,14.98,14.60,14.68,861395
0660,20091208,0.144,0.15,0.144,0.15,1150000
0661,20091208,0.71,0.76,0.71,0.74,45916000
0662,20091208,2.80,2.80,2.80,2.80,34000
0663,20091208,0.158,0.171,0.158,0.163,105923592
0665,20091208,4.82,4.83,4.81,4.81,1815607
0666,20091208,0.194,0.198,0.194,0.195,320000
0667,20091208,1.92,1.92,1.83,1.85,3512000
0668,20091208,1.85,1.85,1.70,1.78,1328000
0669,20091208,6.77,6.77,6.38,6.41,5911500
0670,20091208,3.02,3.05,2.95,2.99,3910000
0672,20091208,2.89,2.92,2.86,2.89,1314000
0673,20091208,0.55,0.59,0.53,0.53,828000
0674,20091208,0.203,0.207,0.203,0.207,1004000
0675,20091208,0.365,0.365,0.365,0.365,180000
0676,20091208,1.36,1.36,1.36,1.36,36000
0677,20091208,0.53,0.58,0.53,0.56,30606130
0678,20091208,1.80,1.84,1.80,1.82,549000
0679,20091208,0.42,0.43,0.415,0.43,210000
0680,20091208,0.11,0.132,0.108,0.126,215570480
0681,20091208,0.285,0.29,0.285,0.285,2387286
0682,20091208,7.71,8.30,7.65,8.09,13562827
0683,20091208,42.60,43.60,42.10,43.25,1108893
0684,20091208,2.09,2.09,1.96,2.02,1072000
0685,20091208,1.18,1.18,1.17,1.17,80000
0686,20091208,0.63,0.65,0.60,0.60,1656000
0687,20091208,1.62,1.70,1.62,1.70,706000
0688,20091208,18.44,18.60,18.20,18.36,17121874
0689,20091208,0.237,0.237,0.214,0.22,177422000
0690,20091208,0.59,0.59,0.58,0.59,3654000
0691,20091208,6.01,6.03,5.93,6.01,2615080
0692,20091208,0.53,0.56,0.52,0.54,4380000
0693,20091208,1.33,1.35,1.26,1.33,438000
0694,20091208,5.49,5.50,5.30,5.30,7817000
0696,20091208,7.40,7.80,7.40,7.79,873000
0697,20091208,1.73,1.76,1.71,1.72,100140000
0698,20091208,0.27,0.27,0.25,0.255,16190000
0700,20091208,148.00,149.40,147.10,148.70,2291688
0701,20091208,0.211,0.22,0.211,0.212,690000
0702,20091208,0.214,0.214,0.208,0.212,5275000
0703,20091208,0.48,0.54,0.465,0.51,1140000
0704,20091208,0.65,0.70,0.63,0.69,83551504
0705,20091208,0.45,0.455,0.43,0.43,7620000
0706,20091208,0.53,0.53,0.50,0.52,13280000
0707,20091208,0.435,0.56,0.435,0.51,24828000
0708,20091208,0.31,0.33,0.30,0.32,1165000
0709,20091208,2.27,2.27,2.18,2.22,2620000
0710,20091208,2.82,2.86,2.78,2.86,714000
0711,20091208,0.51,0.52,0.50,0.50,990000
0712,20091208,2.90,2.91,2.68,2.71,14168000
0713,20091208,0.31,0.33,0.31,0.32,1008000
0715,20091208,0.65,0.65,0.64,0.65,22196150
0716,20091208,1.28,1.29,1.26,1.27,10662000
0717,20091208,0.465,0.47,0.465,0.47,2358000
0718,20091208,0.40,0.42,0.40,0.405,4385000
0719,20091208,2.95,2.96,2.90,2.96,644000
0720,20091208,0.93,1.08,0.91,1.02,11129000
0721,20091208,0.134,0.165,0.134,0.15,191837136
0722,20091208,2.18,2.18,2.18,2.18,0
0723,20091208,0.11,0.11,0.11,0.11,0
0724,20091208,0.93,0.93,0.85,0.88,153650000
0725,20091208,0.69,0.69,0.69,0.69,38000
0726,20091208,0.44,0.45,0.435,0.45,427000
0727,20091208,0.395,0.41,0.395,0.395,130000
0728,20091208,3.45,3.46,3.38,3.40,63536352
0729,20091208,0.166,0.167,0.156,0.166,7792050
0730,20091208,0.51,0.52,0.48,0.51,5128000
0731,20091208,0.81,0.82,0.81,0.82,116000
0732,20091208,7.77,7.77,7.60,7.62,1476000
0733,20091208,2.56,2.90,2.55,2.82,6590600
0735,20091208,0.65,0.65,0.63,0.63,49381000
0736,20091208,0.114,0.118,0.114,0.114,15500000
0737,20091208,4.64,4.68,4.62,4.64,1258350
0738,20091208,2.05,2.05,1.96,2.04,3648000
0739,20091208,2.56,2.67,2.48,2.65,7573000
0743,20091208,4.55,4.60,4.54,4.55,1337000
0745,20091208,0.17,0.171,0.161,0.161,3962000
0746,20091208,3.89,3.89,3.77,3.80,1150000
0747,20091208,0.60,0.60,0.60,0.60,0
0749,20091208,0.235,0.235,0.235,0.235,0
0750,20091208,3.60,3.62,3.56,3.58,2242000
0751,20091208,7.70,8.08,7.70,7.96,38107500
0752,20091208,1.57,1.61,1.57,1.60,1644070
0753,20091208,6.25,6.33,6.01,6.06,23837000
0754,20091208,13.12,13.30,13.02,13.08,3952000
0755,20091208,0.38,0.38,0.37,0.375,5435000
0756,20091208,1.94,2.00,1.89,2.00,728000
0757,20091208,2.28,2.39,2.28,2.34,21665000
0758,20091208,0.295,0.32,0.295,0.31,1472000
0759,20091208,0.19,0.20,0.19,0.198,265510
0760,20091208,0.44,0.44,0.415,0.415,5775000
0761,20091208,0.202,0.232,0.198,0.222,87008000
0762,20091208,10.24,10.32,10.10,10.10,16986620
0763,20091208,43.00,43.00,42.05,42.20,1609028
0764,20091208,0.78,0.80,0.75,0.75,494100
0765,20091208,0.81,0.82,0.80,0.82,422000
0766,20091208,0.194,0.194,0.182,0.185,7130000
0767,20091208,0.14,0.145,0.14,0.14,780000
0768,20091208,0.104,0.122,0.104,0.122,2736000
0769,20091208,1.71,1.71,1.67,1.68,7256000
0770,20091208,1.65,1.65,1.65,1.65,0
0771,20091208,1.75,1.77,1.71,1.74,366000
0773,20091208,8.25,8.29,8.09,8.13,5086600
0789,20091208,1.01,1.06,0.99,1.03,12595000
0794,20091208,1.22,1.23,1.22,1.22,156000
0800,20091208,3.40,3.44,3.30,3.34,2162000
0802,20091208,11.02,11.38,11.00,11.16,481171
0806,20091208,4.13,4.13,3.97,4.04,828000
0808,20091208,1.32,1.32,1.31,1.31,738000
0809,20091208,1.85,1.94,1.85,1.92,8480000
0810,20091208,0.198,0.203,0.198,0.203,2030000
0811,20091208,3.21,3.35,3.21,3.30,1610000
0812,20091208,0.216,0.216,0.215,0.216,76000
0813,20091208,17.70,17.80,17.06,17.12,18213000
0814,20091208,6.20,6.50,6.20,6.45,653000
0817,20091208,2.80,2.80,2.72,2.72,13538000
0818,20091208,3.65,3.68,3.53,3.61,10273000
0819,20091208,3.88,3.88,3.72,3.76,11288000
0820,20091208,8.40,8.42,8.36,8.36,430500
0822,20091208,0.44,0.44,0.435,0.44,769000
0823,20091208,19.04,19.22,19.02,19.16,2351733
0825,20091208,7.45,7.45,7.13,7.42,3769000
0826,20091208,2.55,2.63,2.55,2.63,185000
0828,20091208,2.54,2.54,2.42,2.45,565000
0829,20091208,6.65,7.10,6.62,6.71,22129000
0832,20091208,2.13,2.45,2.13,2.40,11650000
0833,20091208,0.58,0.58,0.57,0.57,540000
0834,20091208,1.17,1.29,1.17,1.26,328000
0835,20091208,0.335,0.335,0.325,0.335,1310000
0836,20091208,15.02,15.06,14.40,14.44,27427104
0838,20091208,1.28,1.33,1.24,1.32,5826000
0840,20091208,0.94,0.99,0.93,0.96,1558000
0841,20091208,2.36,2.39,2.35,2.35,1056000
0845,20091208,4.03,4.18,3.95,4.09,80669000
0846,20091208,2.27,2.35,2.23,2.34,3096000
0848,20091208,2.82,2.98,2.81,2.96,5662000
0850,20091208,0.40,0.42,0.39,0.41,44352000
0851,20091208,1.77,1.80,1.65,1.69,350000
0852,20091208,1.88,1.88,1.82,1.85,2394000
0855,20091208,2.95,2.95,2.80,2.84,8410000
0856,20091208,1.93,1.93,1.83,1.90,5262000
0857,20091208,9.89,9.89,9.65,9.69,74203768
0858,20091208,1.97,1.97,1.97,1.97,0
0859,20091208,0.43,0.43,0.43,0.43,0
0860,20091208,0.82,0.83,0.81,0.82,3200000
0861,20091208,10.02,10.04,9.60,9.91,1779800
0862,20091208,7.65,7.65,7.45,7.43,19100
0866,20091208,2.36,2.41,2.33,2.37,4598000
0868,20091208,7.11,7.13,6.87,6.91,12115753
0869,20091208,0.88,0.90,0.87,0.88,824000
0870,20091208,0.65,0.65,0.65,0.65,0
0874,20091208,5.36,5.39,5.05,5.14,4930000
0875,20091208,0.043,0.043,0.043,0.043,0
0876,20091208,0.60,0.63,0.60,0.62,8000
0878,20091208,5.21,5.34,5.19,5.30,789827
0880,20091208,4.31,4.31,4.20,4.26,3396000
0882,20091208,5.39,5.60,5.39,5.59,7486000
0883,20091208,12.18,12.18,11.84,11.88,50630568
0885,20091208,0.108,0.109,0.105,0.109,71280000
0886,20091208,2.94,3.02,2.90,3.02,10448000
0887,20091208,0.445,0.445,0.425,0.44,2010000
0888,20091208,0.74,0.74,0.74,0.74,200000
0889,20091208,1.03,1.03,1.02,1.04,56000
0891,20091208,2.73,2.85,2.70,2.76,6796000
0893,20091208,5.18,5.36,5.15,5.27,8137000
0894,20091208,2.63,2.65,2.57,2.63,348000
0896,20091208,1.10,1.13,1.10,1.11,299089
0897,20091208,0.097,0.099,0.095,0.096,90528000
0898,20091208,0.33,0.33,0.315,0.325,2262000
0899,20091208,0.285,0.285,0.275,0.28,13460000
0900,20091208,6.50,6.50,6.50,6.50,0
0901,20091208,0.072,0.073,0.071,0.073,4835000
0902,20091208,4.71,4.72,4.60,4.61,33945012
0903,20091208,4.62,4.62,4.42,4.43,6173762
0904,20091208,7.66,7.85,7.65,7.83,1387000
0905,20091208,0.15,0.15,0.15,0.15,0
0906,20091208,9.76,11.60,9.40,10.22,15622000
0907,20091208,0.75,0.75,0.75,0.75,0
0908,20091208,0.95,0.98,0.92,0.94,8284000
0909,20091208,0.73,0.79,0.73,0.76,4643200
0910,20091208,0.31,0.315,0.30,0.305,84440000
0912,20091208,0.95,1.34,0.95,1.23,13256000
0913,20091208,0.43,0.44,0.425,0.435,2336640
0914,20091208,51.10,51.70,50.25,50.30,1892764
0915,20091208,0.50,0.52,0.495,0.495,308000
0917,20091208,3.09,3.19,3.09,3.15,10617132
0918,20091208,0.315,0.355,0.315,0.34,1308000
0919,20091208,0.71,0.71,0.70,0.71,836000
0921,20091208,3.81,3.99,3.75,3.92,6678000
0922,20091208,0.47,0.475,0.465,0.47,5900000
0925,20091208,0.77,0.78,0.76,0.77,3122000
0927,20091208,1.61,1.68,1.58,1.61,646000
0928,20091208,0.40,0.40,0.40,0.40,0
0929,20091208,0.52,0.52,0.495,0.52,5330000
0930,20091208,2.11,2.13,2.07,2.07,22768000
0931,20091208,0.405,0.41,0.39,0.41,6955000
0933,20091208,9.20,10.06,9.20,9.97,4271000
0934,20091208,2.59,2.59,2.53,2.53,152000
0938,20091208,0.51,0.58,0.51,0.58,3821944
0939,20091208,7.05,7.06,6.94,6.97,203163088
0941,20091208,72.30,73.40,72.25,72.35,17689088
0943,20091208,0.233,0.239,0.217,0.221,147784000
0945,20091208,133.00,133.50,132.90,133.20,240418
0952,20091208,0.43,0.44,0.42,0.44,1912000
0959,20091208,0.208,0.212,0.205,0.21,23364500
0960,20091208,9.40,9.96,9.40,9.65,25137500
0963,20091208,2.20,2.30,2.20,2.30,22500
0966,20091208,27.95,28.05,27.30,27.50,3168672
0968,20091208,4.25,4.26,4.16,4.20,974000
0969,20091208,1.10,1.13,1.08,1.11,9412000
0970,20091208,0.67,0.68,0.65,0.67,36394000
0978,20091208,0.151,0.152,0.141,0.147,3652000
0979,20091208,0.66,0.69,0.65,0.68,1204000
0980,20091208,21.00,22.00,20.40,21.70,973500
0981,20091208,0.48,0.485,0.475,0.48,73085000
0982,20091208,7.50,7.70,7.50,7.70,82000
0983,20091208,12.92,12.96,12.70,12.72,274000
0984,20091208,13.30,13.30,13.30,13.30,0
0985,20091208,0.26,0.26,0.25,0.255,5631840
0986,20091208,0.81,0.81,0.81,0.81,656000
0987,20091208,0.82,0.85,0.82,0.83,1110000
0988,20091208,1.21,1.25,1.21,1.22,13502060
0989,20091208,0.163,0.169,0.16,0.16,3512000
0990,20091208,4.70,4.93,4.35,4.66,9827200
0991,20091208,3.41,3.42,3.30,3.32,49547340
0992,20091208,4.29,4.51,4.28,4.50,138767008
0993,20091208,0.46,0.495,0.455,0.475,15008000
0995,20091208,5.56,5.57,5.47,5.57,338000
0996,20091208,1.96,2.01,1.93,2.01,2847000
0997,20091208,1.40,1.40,1.40,1.40,0
0998,20091208,6.70,6.77,6.66,6.71,45477012
0999,20091208,1.40,1.42,1.35,1.37,1442000
1000,20091208,4.75,4.86,4.70,4.75,104500
1001,20091208,1.10,1.12,1.03,1.05,5972000
1003,20091208,0.23,0.36,0.223,0.315,71676800
1004,20091208,1.51,1.68,1.50,1.66,424600
1005,20091208,1.45,1.46,1.43,1.43,216000
1008,20091208,4.90,5.10,4.90,4.90,44000
1010,20091208,0.40,0.45,0.40,0.40,220000
1013,20091208,0.11,0.116,0.104,0.113,1580000
1028,20091208,0.00,0.00,0.00,0.00,0
1031,20091208,0.42,0.44,0.39,0.40,63978000
1033,20091208,2.37,2.41,2.30,2.31,11728577
1036,20091208,9.10,9.10,9.10,9.11,4000
1037,20091208,0.63,0.65,0.60,0.65,898000
1038,20091208,28.90,28.95,28.65,28.75,1090000
1041,20091208,0.043,0.043,0.043,0.043,0
1043,20091208,13.50,14.10,13.14,13.94,1988000
1044,20091208,57.45,57.80,56.65,56.80,1899187
1045,20091208,2.88,2.91,2.80,2.87,359500
1046,20091208,0.088,0.09,0.087,0.088,5080000
1047,20091208,0.54,0.54,0.54,0.54,20000
1049,20091208,1.70,1.70,1.65,1.70,163200
1050,20091208,0.53,0.54,0.53,0.54,698000
1051,20091208,0.495,0.50,0.485,0.49,193050000
1052,20091208,3.18,3.20,3.11,3.17,2402000
1053,20091208,3.01,3.03,2.96,2.98,4444000
1055,20091208,2.74,2.74,2.68,2.72,10611936
1058,20091208,0.36,0.36,0.36,0.36,46000
1059,20091208,0.201,0.205,0.20,0.201,1020000
1060,20091208,0.50,0.53,0.485,0.53,30126308
1062,20091208,0.30,0.32,0.30,0.31,4100000
1063,20091208,0.22,0.22,0.21,0.218,5906000
1064,20091208,0.78,0.79,0.78,0.78,135900
1065,20091208,3.00,3.02,2.90,2.94,4254000
1068,20091208,20.80,21.55,20.45,20.95,8561777
1070,20091208,8.30,8.80,8.08,8.65,13395359
1071,20091208,2.10,2.11,2.07,2.09,23676000
1072,20091208,43.70,43.70,41.15,41.80,1065687
1073,20091208,0.82,0.87,0.82,0.87,140000
1076,20091208,0.295,0.295,0.295,0.295,0
1083,20091208,3.10,3.14,3.08,3.10,2867000
1088,20091208,38.80,38.80,37.75,38.00,15971187
1093,20091208,5.06,5.12,4.96,5.07,30213252
1094,20091208,0.69,0.70,0.68,0.68,10572000
1097,20091208,1.09,1.11,1.06,1.10,581000
1098,20091208,6.25,6.39,6.25,6.33,472000
1099,20091208,27.75,27.75,27.00,27.15,7092800
1100,20091208,0.98,0.98,0.96,0.96,70000
1104,20091208,0.54,0.55,0.53,0.54,5280000
1105,20091208,0.62,0.62,0.60,0.61,1144000
1108,20091208,1.99,2.00,1.92,1.94,2684000
1109,20091208,20.20,20.45,19.64,19.66,8839621
1111,20091208,15.02,15.20,14.94,15.18,23000
1114,20091208,2.35,2.56,2.30,2.46,183208800
1116,20091208,0.72,0.72,0.72,0.72,0
1118,20091208,0.415,0.42,0.41,0.42,848000
1120,20091208,3.40,3.41,3.40,3.41,48000
1122,20091208,2.16,2.31,2.16,2.27,26622000
1123,20091208,0.56,0.56,0.54,0.55,542000
1124,20091208,0.69,0.76,0.69,0.75,56916000
1125,20091208,0.295,0.30,0.29,0.295,24282260
1126,20091208,0.54,0.56,0.51,0.56,3860000
1128,20091208,10.38,10.40,10.12,10.30,1986800
1129,20091208,0.255,0.255,0.25,0.25,31380000
1130,20091208,0.123,0.13,0.122,0.129,21220000
1131,20091208,0.75,0.77,0.73,0.75,675000
1132,20091208,0.96,1.01,0.95,0.99,6130000
1133,20091208,7.15,7.23,7.14,7.20,3654000
1135,20091208,11.88,11.88,11.88,11.88,0
1136,20091208,3.85,3.99,3.76,3.86,1099454
1137,20091208,3.81,3.83,3.76,3.78,881616
1138,20091208,12.52,12.72,12.24,12.60,11091722
1139,20091208,0.149,0.149,0.149,0.149,0
1140,20091208,1.19,1.25,1.19,1.25,260000
1141,20091208,0.86,0.86,0.79,0.81,54773000
1142,20091208,0.052,0.052,0.049,0.051,158440000
1149,20091208,0.66,0.73,0.63,0.72,1920000
1155,20091208,2.55,2.64,2.55,2.56,5102000
1159,20091208,0.19,0.234,0.19,0.206,3052000
1160,20091208,0.38,0.38,0.38,0.38,0
1161,20091208,2.84,2.95,2.63,2.66,1460000
1163,20091208,0.76,0.76,0.75,0.76,3284000
1164,20091208,0.204,0.205,0.198,0.20,1185000
1166,20091208,0.173,0.176,0.168,0.171,58242040
1168,20091208,1.68,1.75,1.64,1.71,54509248
1169,20091208,4.50,4.76,4.46,4.60,25611336
1170,20091208,1.05,1.08,0.99,1.01,12274000
1171,20091208,16.62,16.62,16.02,16.24,15026113
1172,20091208,0.235,0.241,0.228,0.241,810000
1173,20091208,0.173,0.175,0.165,0.175,5380000
1174,20091208,1.67,1.68,1.64,1.67,5722924
1175,20091208,7.60,7.60,7.60,7.60,0
1176,20091208,2.73,2.93,2.68,2.90,9416000
1177,20091208,2.62,2.63,2.50,2.58,7820000
1179,20091208,0.00,0.00,0.00,0.00,0
1180,20091208,0.24,0.265,0.24,0.26,3850000
1182,20091208,0.175,0.186,0.17,0.178,162338960
1184,20091208,1.15,1.15,1.15,1.15,14000
1185,20091208,1.33,1.38,1.31,1.33,83190984
1186,20091208,10.14,10.20,9.97,10.00,14286000
1187,20091208,1.79,1.79,1.79,1.79,0
1188,20091208,0.27,0.27,0.265,0.265,11148000
1189,20091208,0.042,0.042,0.042,0.042,0
1191,20091208,0.204,0.204,0.204,0.204,0
1192,20091208,0.222,0.229,0.222,0.224,5880000
1193,20091208,9.28,9.40,8.99,9.15,2566800
1194,20091208,0.93,1.06,0.90,0.90,55650000
1195,20091208,0.47,0.47,0.445,0.45,6632000
1196,20091208,0.39,0.39,0.375,0.375,1344500
1198,20091208,1.19,1.19,1.19,1.19,22000
1199,20091208,10.80,10.90,10.50,10.58,4235970
1200,20091208,6.48,6.50,6.31,6.31,2442000
1201,20091208,2.71,2.74,2.70,2.70,190000
1202,20091208,1.78,1.79,1.73,1.77,776000
1203,20091208,1.70,1.80,1.64,1.72,14387122
1205,20091208,2.44,2.44,2.36,2.38,12035000
1207,20091208,0.92,0.96,0.92,0.96,67062000
1208,20091208,2.31,2.46,2.28,2.40,12038000
1211,20091208,75.55,76.20,72.80,73.15,5724731
1212,20091208,14.02,14.98,14.00,14.76,2212000
1213,20091208,0.56,0.56,0.56,0.56,0
1215,20091208,0.44,0.44,0.41,0.415,104070000
1217,20091208,0.08,0.089,0.08,0.086,37472000
1218,20091208,0.28,0.28,0.28,0.28,0
1220,20091208,1.01,1.01,1.01,1.01,0
1221,20091208,2.36,2.36,2.36,2.36,0
1222,20091208,0.208,0.215,0.207,0.212,79874240
1223,20091208,0.44,0.45,0.435,0.45,1671000
1224,20091208,3.99,4.23,3.96,4.17,84287000
1225,20091208,1.20,1.20,1.16,1.19,1392000
1226,20091208,0.48,0.48,0.48,0.48,0
1227,20091208,0.08,0.089,0.079,0.087,68036000
1228,20091208,0.33,0.37,0.325,0.37,102722000
1229,20091208,1.35,1.35,1.32,1.34,44000
1234,20091208,4.08,4.25,4.08,4.21,11404000
1238,20091208,2.69,2.77,2.68,2.71,15112300
1313,20091208,3.93,4.06,3.93,3.99,30488500
1318,20091208,1.64,1.74,1.63,1.71,4343000
1333,20091208,7.31,7.33,7.18,7.25,7923600
1338,20091208,4.55,4.80,4.50,4.79,15642000
1361,20091208,4.11,4.24,4.08,4.22,11339000
1368,20091208,4.20,4.38,4.20,4.36,4095500
1382,20091208,4.90,5.04,4.83,4.96,9356000
1383,20091208,1.02,1.05,1.01,1.04,580000
1386,20091208,1.19,1.19,1.13,1.13,1283000
1387,20091208,1.66,1.66,1.63,1.66,23369000
1388,20091208,3.95,4.19,3.95,4.15,1008000
1389,20091208,2.45,2.45,2.45,2.45,0
1393,20091208,9.30,9.50,9.10,9.40,18929582
1398,20091208,6.69,6.69,6.51,6.52,251267872
1399,20091208,0.96,1.01,0.95,0.99,9694000
1618,20091208,5.09,5.09,5.02,5.03,22200000
1628,20091208,2.44,2.47,2.40,2.45,2048000
1668,20091208,1.42,1.48,1.40,1.43,32180000
1688,20091208,18.30,18.36,18.08,18.18,4748500
1717,20091208,6.50,6.61,6.48,6.54,4145000
1766,20091208,5.50,5.50,5.35,5.44,4169000
1777,20091208,2.20,2.29,2.17,2.23,109136096
1800,20091208,7.52,7.52,7.11,7.12,45641720
1808,20091208,0.415,0.43,0.40,0.425,4244000
1812,20091208,6.00,6.16,6.00,6.08,320365
1813,20091208,6.82,7.19,6.78,6.99,15370014
1818,20091208,15.72,16.44,15.72,16.24,8157500
1828,20091208,3.54,3.55,3.48,3.51,1721000
1832,20091208,5.36,5.38,5.36,5.38,63000
1833,20091208,6.81,6.84,6.59,6.79,2507000
1836,20091208,14.60,14.60,13.98,14.58,80500
1838,20091208,2.49,2.55,2.46,2.52,4700000
1862,20091208,57.60,57.60,57.60,57.60,0
1866,20091208,5.02,10.00,5.02,5.20,3770000
1868,20091208,5.73,5.75,5.54,5.55,4189500
1880,20091208,9.01,9.50,8.98,9.49,11069000
1881,20091208,1.70,1.70,1.66,1.66,452000
1882,20091208,3.45,3.45,3.16,3.18,1777000
1883,20091208,2.71,2.72,2.57,2.58,4301050
1886,20091208,5.50,5.62,5.31,5.35,22577720
1888,20091208,4.92,4.93,4.77,4.89,2650000
1889,20091208,0.83,0.83,0.81,0.83,2030000
1893,20091208,6.10,6.10,5.91,6.00,9946364
1898,20091208,14.00,14.18,13.76,13.90,28179436
1899,20091208,3.79,3.84,3.68,3.75,5850000
1919,20091208,10.36,10.40,10.10,10.12,29753682
1928,20091208,10.26,10.26,10.08,10.14,22642900
1968,20091208,4.05,4.26,4.03,4.21,36160000
1988,20091208,9.16,9.18,9.03,9.06,50467500
1991,20091208,1.01,1.08,1.00,1.04,538000
1997,20091208,3.00,3.09,2.97,3.01,2447000
2000,20091208,1.13,1.14,1.10,1.13,7644000
2002,20091208,2.37,2.37,2.28,2.28,415500
2005,20091208,1.38,1.39,1.35,1.37,4750000
2006,20091208,2.46,2.46,2.40,2.41,4898000
2007,20091208,3.23,3.35,3.23,3.31,52077008
2009,20091208,9.05,9.10,8.81,8.84,9804000
2018,20091208,12.58,12.78,12.58,12.70,3947850
2020,20091208,12.10,12.16,11.88,12.00,3819000
2028,20091208,0.51,0.51,0.51,0.51,0
2038,20091208,8.20,8.28,7.79,8.07,31386688
2088,20091208,2.02,2.17,2.00,2.13,26514232
2168,20091208,7.96,8.15,7.95,8.00,2317000
2288,20091208,2.60,2.67,2.60,2.66,983000
2300,20091208,3.56,3.65,3.41,3.51,4012575
2302,20091208,8.72,8.72,8.18,8.18,145000
2307,20091208,2.19,2.56,2.19,2.27,64114000
2309,20091208,0.415,0.435,0.415,0.425,144776000
2310,20091208,0.48,0.50,0.46,0.485,1582000
2312,20091208,0.16,0.166,0.16,0.162,7002000
2313,20091208,9.67,10.26,9.56,10.12,4979329
2314,20091208,20.05,20.10,19.52,19.60,1862000
2317,20091208,0.81,0.85,0.81,0.85,1020000
2319,20091208,27.70,29.25,27.65,28.80,13976045
2320,20091208,1.16,1.30,1.16,1.25,492000
2322,20091208,0.15,0.15,0.15,0.15,80000
2323,20091208,0.355,0.355,0.355,0.35,222000
2324,20091208,0.29,0.29,0.29,0.29,490000
2326,20091208,0.08,0.08,0.08,0.08,0
2327,20091208,0.44,0.45,0.415,0.42,4968000
2328,20091208,7.20,7.55,7.13,7.36,57216912
2330,20091208,0.95,0.97,0.95,0.96,40000
2332,20091208,1.59,1.61,1.58,1.58,3827887
2333,20091208,9.35,9.50,9.26,9.50,2105500
2336,20091208,0.07,0.07,0.07,0.07,0
2337,20091208,2.71,2.83,2.71,2.75,8174000
2338,20091208,68.85,68.85,66.15,67.30,674903
2339,20091208,0.73,0.73,0.73,0.73,0
2340,20091208,0.86,0.86,0.86,0.86,0
2341,20091208,1.89,1.90,1.87,1.90,56000
2342,20091208,9.70,9.84,9.53,9.69,3046740
2343,20091208,6.10,6.15,6.01,6.04,6187900
2345,20091208,1.62,1.62,1.57,1.60,3010000
2348,20091208,1.23,1.30,1.21,1.28,1320000
2349,20091208,0.153,0.157,0.15,0.154,59744000
2355,20091208,6.15,6.33,6.13,6.25,422000
2356,20091208,12.00,12.06,11.80,11.86,395400
2357,20091208,3.18,3.25,3.11,3.20,9892000
2358,20091208,0.94,0.94,0.94,0.94,0
2362,20091208,0.36,0.37,0.35,0.365,613000
2366,20091208,1.66,1.72,1.66,1.72,1985400
2368,20091208,3.19,3.23,3.13,3.18,1402000
2369,20091208,1.45,1.53,1.43,1.43,22944000
2371,20091208,2.13,2.14,2.06,2.12,2804000
2379,20091208,0.86,0.86,0.86,0.86,0
2380,20091208,2.06,2.07,2.03,2.04,5404000
2382,20091208,1.17,1.21,1.17,1.17,1098000
2383,20091208,0.73,0.74,0.70,0.74,1368000
2387,20091208,11.10,11.18,10.80,10.96,34000
2388,20091208,18.88,18.88,18.18,18.22,16377382
2389,20091208,0.245,0.245,0.245,0.245,0
2398,20091208,2.13,2.22,2.06,2.12,497200
2600,20091208,8.70,8.75,8.55,8.58,52053728
2618,20091208,2.50,2.55,2.35,2.40,3225080
2626,20091208,2.96,3.08,2.96,3.02,11180400
2628,20091208,41.35,41.35,40.20,40.30,41141364
2633,20091208,1.50,1.50,1.50,1.50,0
2662,20091208,0.45,0.47,0.445,0.46,1724000
2668,20091208,0.38,0.41,0.38,0.40,392000
2678,20091208,0.89,0.89,0.88,0.89,1318000
2688,20091208,20.50,20.55,19.22,19.30,3994000
2689,20091208,13.00,13.26,12.90,13.20,33642472
2698,20091208,5.69,5.69,5.44,5.53,3645000
2700,20091208,0.099,0.099,0.099,0.099,0
2722,20091208,1.87,1.94,1.85,1.90,39094000
2727,20091208,3.65,3.66,3.55,3.63,24878000
2728,20091208,0.80,0.80,0.80,0.80,48000
2777,20091208,15.88,16.04,15.62,15.70,13069534
2778,20091208,3.26,3.26,3.20,3.23,6839414
2788,20091208,1.60,1.60,1.56,1.56,944000
2800,20091208,22.45,22.45,22.15,22.20,6745626
2801,20091208,22.40,22.40,22.05,22.05,46000
2823,20091208,15.22,15.24,14.98,15.00,96794168
2825,20091208,18.32,18.32,18.32,18.32,0
2827,20091208,37.15,37.35,36.85,37.00,1863400
2833,20091208,228.40,228.40,223.40,223.40,37100
2836,20091208,16.10,16.10,15.96,15.98,251000
2848,20091208,352.60,352.60,352.60,352.60,0
2866,20091208,2.89,2.90,2.80,2.81,82793552
2868,20091208,3.97,3.98,3.83,3.89,16708000
2877,20091208,13.60,14.70,13.60,14.38,1196000
2878,20091208,0.85,0.85,0.84,0.84,3174000
2880,20091208,3.11,3.11,2.98,3.01,4093000
2882,20091208,1.50,1.59,1.48,1.56,14065600
2883,20091208,9.70,9.76,9.34,9.45,10031529
2888,20091208,191.80,191.90,189.00,190.10,1065574
2889,20091208,1.43,1.48,1.43,1.48,3142000
2898,20091208,0.88,0.88,0.83,0.87,10970000
2899,20091208,8.30,8.39,8.25,8.26,37872584
3007,20091208,243.20,243.20,243.20,243.20,0
3015,20091208,854.50,854.50,851.00,851.00,1000
3020,20091208,199.90,199.90,199.90,199.90,0
3024,20091208,24.60,24.60,24.30,24.35,51400
3036,20091208,121.80,121.80,121.80,121.80,0
3087,20091208,358.00,358.00,352.40,353.20,6390
3300,20091208,2.50,2.50,2.40,2.44,404000
3303,20091208,1.19,1.19,1.17,1.19,82000
3308,20091208,16.64,16.90,16.64,16.88,1435000
3311,20091208,3.52,3.60,3.50,3.59,4739321
3313,20091208,3.05,3.06,3.00,3.03,408000
3318,20091208,1.68,1.73,1.63,1.65,2040000
3322,20091208,1.04,1.19,1.04,1.16,6979000
3323,20091208,17.38,17.38,16.68,16.80,9393818
3328,20091208,9.32,9.48,9.26,9.32,60693912
3330,20091208,3.19,3.19,3.08,3.15,1856000
3331,20091208,6.05,6.05,5.93,5.98,1528000
3333,20091208,4.25,4.37,4.20,4.29,58698000
3335,20091208,0.78,0.86,0.78,0.85,3931900
3336,20091208,6.68,6.80,6.65,6.79,2559431
3337,20091208,0.83,0.87,0.83,0.87,2102000
3339,20091208,5.31,5.50,5.31,5.45,5894000
3344,20091208,1.50,1.50,1.50,1.50,2000
3355,20091208,0.295,0.32,0.285,0.315,4082000
3366,20091208,4.30,4.88,4.26,4.62,5144000
3368,20091208,13.60,13.60,13.24,13.30,5398200
3377,20091208,8.75,8.77,8.53,8.61,16510651
3378,20091208,1.48,1.49,1.46,1.46,4484000
3382,20091208,2.98,2.99,2.93,2.95,1023000
3383,20091208,12.96,13.60,12.92,13.22,26886410
3389,20091208,3.04,3.18,3.00,3.10,26004000
3393,20091208,7.80,7.80,7.40,7.41,2612000
3398,20091208,1.33,1.33,1.27,1.27,180000
3399,20091208,2.02,2.04,2.02,2.04,198000
3800,20091208,2.45,2.47,2.38,2.39,88982000
3808,20091208,9.46,9.53,9.30,9.34,3428500
3813,20091208,1.20,1.21,1.18,1.20,2844000
3818,20091208,5.90,6.05,5.84,5.94,23593500
3823,20091208,0.57,0.65,0.52,0.64,16990000
3828,20091208,1.42,1.42,1.30,1.37,620000
3833,20091208,4.36,4.45,4.31,4.32,1936000
3838,20091208,1.24,1.34,1.24,1.30,105593000
3868,20091208,3.40,3.40,3.26,3.29,1772000
3883,20091208,1.51,1.56,1.50,1.54,9401000
3888,20091208,5.66,5.75,5.55,5.67,13171000
3889,20091208,1.63,1.72,1.60,1.66,6370000
3898,20091208,15.28,15.70,15.02,15.40,2452000
3899,20091208,4.05,4.20,4.05,4.12,610000
3900,20091208,14.10,14.30,13.92,14.22,4426500
3918,20091208,0.84,0.85,0.84,0.85,3334039
3928,20091208,14.90,14.90,14.70,14.74,449500
3933,20091208,4.62,4.62,4.48,4.56,2196000
3938,20091208,0.72,0.73,0.71,0.71,8550000
3968,20091208,20.90,21.20,20.45,20.65,20132984
3983,20091208,4.46,4.64,4.43,4.61,17643584
3988,20091208,4.46,4.46,4.34,4.35,219130816
3989,20091208,2.34,2.51,2.30,2.50,22846000
3993,20091208,6.51,6.51,6.31,6.36,4369000
3998,20091208,1.63,1.65,1.61,1.63,23234000
3999,20091208,1.56,1.58,1.53,1.57,1157000
8002,20091208,0.66,0.66,0.66,0.66,0
8003,20091208,0.207,0.21,0.20,0.208,4668000
8005,20091208,0.355,0.365,0.355,0.36,1480000
8006,20091208,4.24,4.24,4.15,4.20,63350
8007,20091208,0.50,0.50,0.50,0.50,0
8008,20091208,0.89,0.89,0.88,0.88,370332
8009,20091208,0.23,0.23,0.23,0.23,0
8010,20091208,0.015,0.015,0.015,0.015,0
8011,20091208,0.08,0.081,0.079,0.08,2080000
8013,20091208,0.168,0.168,0.168,0.168,190000
8015,20091208,0.70,0.76,0.68,0.76,78000
8016,20091208,1.15,1.15,1.15,1.15,14000
8017,20091208,0.193,0.193,0.178,0.186,25718886
8019,20091208,0.255,0.255,0.238,0.244,12765000
8021,20091208,0.255,0.26,0.24,0.245,11290000
8022,20091208,0.435,0.44,0.43,0.435,5656000
8025,20091208,0.74,0.75,0.70,0.72,2144000
8026,20091208,0.70,0.70,0.66,0.66,710000
8028,20091208,0.108,0.114,0.102,0.113,1448000
8029,20091208,0.82,0.82,0.79,0.80,1595000
8032,20091208,0.143,0.143,0.139,0.141,2860000
8033,20091208,0.21,0.21,0.21,0.21,100000
8035,20091208,0.89,0.93,0.88,0.89,59644000
8037,20091208,0.35,0.35,0.29,0.31,9135000
8041,20091208,0.31,0.315,0.28,0.305,8360000
8042,20091208,0.00,0.00,0.00,0.00,0
8043,20091208,0.43,0.46,0.43,0.46,5684000
8045,20091208,0.43,0.45,0.42,0.425,8088000
8046,20091208,0.62,0.64,0.62,0.64,11920000
8047,20091208,0.154,0.154,0.154,0.154,282000
8048,20091208,0.123,0.123,0.114,0.116,442000
8049,20091208,0.39,0.39,0.365,0.375,1488000
8050,20091208,0.249,0.249,0.249,0.249,0
8051,20091208,4.40,4.40,4.40,4.40,10000
8052,20091208,2.02,2.02,2.02,2.02,0
8053,20091208,0.28,0.28,0.265,0.27,2590000
8055,20091208,0.077,0.086,0.077,0.08,74728800
8058,20091208,6.46,6.46,6.25,6.25,388000
8060,20091208,0.135,0.135,0.126,0.133,70000
8061,20091208,0.092,0.095,0.092,0.095,206000
8063,20091208,0.86,0.86,0.85,0.85,283400
8065,20091208,0.46,0.46,0.46,0.46,0
8067,20091208,0.00,0.00,0.00,0.00,0
8068,20091208,0.109,0.109,0.108,0.108,240000
8069,20091208,15.28,15.28,14.86,15.10,96000
8070,20091208,0.82,0.83,0.81,0.82,6882000
8071,20091208,0.12,0.12,0.117,0.117,3765000
8075,20091208,0.191,0.193,0.191,0.193,320000
8076,20091208,0.219,0.219,0.21,0.21,30000
8078,20091208,0.80,0.80,0.80,0.80,0
8079,20091208,0.18,0.18,0.177,0.178,13172000
8080,20091208,0.80,0.80,0.80,0.80,10000
8081,20091208,1.51,1.51,1.51,1.51,0
8082,20091208,0.13,0.13,0.13,0.13,0
8083,20091208,0.094,0.097,0.094,0.094,1080000
8086,20091208,0.137,0.137,0.137,0.137,0
8088,20091208,0.196,0.196,0.185,0.19,338000
8089,20091208,0.93,0.97,0.93,0.95,1278000
8090,20091208,0.00,0.00,0.00,0.00,0
8091,20091208,0.173,0.174,0.17,0.17,1350000
8092,20091208,0.12,0.12,0.112,0.119,1176000
8095,20091208,0.55,0.55,0.51,0.54,734000
8096,20091208,0.51,0.57,0.51,0.53,9050000
8100,20091208,0.138,0.145,0.138,0.139,1307041
8101,20091208,0.00,0.00,0.00,0.00,0
8102,20091208,1.99,2.05,1.97,2.03,1608000
8103,20091208,0.80,0.80,0.78,0.80,142000
8106,20091208,0.28,0.28,0.28,0.28,0
8108,20091208,0.136,0.14,0.134,0.136,3484000
8109,20091208,0.116,0.116,0.116,0.116,0
8110,20091208,0.108,0.108,0.108,0.108,0
8111,20091208,0.88,0.90,0.88,0.90,2295000
8112,20091208,0.76,0.76,0.76,0.76,0
8115,20091208,0.19,0.19,0.19,0.19,0
8116,20091208,0.23,0.23,0.225,0.226,15270000
8117,20091208,0.207,0.207,0.205,0.206,10025000
8118,20091208,1.35,1.40,1.35,1.39,80000
8119,20091208,0.13,0.13,0.13,0.13,0
8120,20091208,0.048,0.048,0.048,0.048,0
8123,20091208,0.197,0.20,0.192,0.195,3864000
8126,20091208,0.23,0.23,0.23,0.23,0
8128,20091208,0.084,0.085,0.082,0.082,32416000
8129,20091208,0.091,0.091,0.084,0.089,74560000
8130,20091208,0.265,0.27,0.164,0.176,266464000
8131,20091208,0.26,0.26,0.26,0.26,0
8136,20091208,0.49,0.50,0.49,0.50,2888000
8137,20091208,1.63,1.65,1.58,1.64,11913000
8139,20091208,0.113,0.113,0.113,0.113,0
8141,20091208,0.00,0.00,0.00,0.00,0
8143,20091208,0.075,0.075,0.073,0.075,3200000
8148,20091208,0.31,0.31,0.31,0.31,0
8149,20091208,1.40,1.40,1.40,1.40,0
8150,20091208,0.041,0.041,0.041,0.041,0
8151,20091208,0.27,0.285,0.27,0.27,3612000
8153,20091208,0.51,0.51,0.51,0.51,0
8155,20091208,0.315,0.32,0.30,0.305,4416000
8158,20091208,0.44,0.46,0.435,0.44,21875000
8167,20091208,0.099,0.099,0.088,0.095,3780000
8169,20091208,0.165,0.165,0.165,0.165,0
8171,20091208,0.117,0.117,0.117,0.117,0
8172,20091208,0.10,0.102,0.079,0.08,41202800
8173,20091208,0.086,0.087,0.077,0.08,332140000
8175,20091208,0.185,0.185,0.185,0.185,130000
8176,20091208,0.84,0.85,0.83,0.84,2280000
8178,20091208,0.101,0.101,0.101,0.101,0
8180,20091208,1.56,1.56,1.56,1.56,0
8182,20091208,0.58,0.60,0.57,0.59,5358000
8186,20091208,0.138,0.138,0.132,0.138,1680000
8188,20091208,0.345,0.345,0.345,0.345,0
8189,20091208,0.48,0.50,0.47,0.48,1410000
8190,20091208,0.102,0.104,0.102,0.103,650000
8192,20091208,0.178,0.18,0.175,0.18,3648000
8196,20091208,0.79,0.79,0.78,0.78,195000
8197,20091208,0.179,0.196,0.179,0.187,990000
8198,20091208,0.36,0.36,0.36,0.36,28000
8199,20091208,28.00,28.10,26.55,26.80,687644
8200,20091208,0.025,0.028,0.025,0.026,152593792
8201,20091208,0.00,0.00,0.00,0.00,0
8202,20091208,0.241,0.241,0.24,0.24,140000
8203,20091208,1.03,1.05,1.02,1.05,5040000
8205,20091208,0.34,0.34,0.34,0.34,0
8206,20091208,0.72,0.74,0.69,0.70,648000
8208,20091208,1.39,1.39,1.35,1.35,200000
8210,20091208,0.365,0.365,0.365,0.345,120000
8211,20091208,0.077,0.077,0.077,0.077,0
8212,20091208,0.34,0.35,0.33,0.34,13415000
8213,20091208,0.15,0.15,0.137,0.143,5300000
8216,20091208,0.51,0.51,0.51,0.51,0
8217,20091208,5.50,5.50,5.50,5.50,11000
8220,20091208,0.11,0.11,0.106,0.107,9108000
8221,20091208,1.65,1.67,1.64,1.64,355000
8222,20091208,0.00,0.00,0.00,0.00,0
8225,20091208,0.79,0.80,0.79,0.80,32800
8226,20091208,0.30,0.30,0.30,0.30,20000
8227,20091208,0.365,0.38,0.35,0.35,924000
8233,20091208,0.151,0.156,0.15,0.15,4052000
8247,20091208,2.65,2.65,2.65,2.65,6000
8250,20091208,0.144,0.15,0.14,0.146,7198000
8251,20091208,0.66,0.66,0.64,0.64,80000
8253,20091208,0.15,0.15,0.148,0.15,12665750
8258,20091208,0.19,0.19,0.18,0.189,1920000
8259,20091208,0.40,0.40,0.385,0.385,9276000
8262,20091208,3.70,3.70,3.70,3.70,0
8266,20091208,0.155,0.155,0.15,0.155,1968000
8270,20091208,0.18,0.183,0.173,0.181,18410000
8271,20091208,0.26,0.26,0.26,0.26,102000
8272,20091208,0.59,0.60,0.58,0.60,5430000
8273,20091208,1.17,1.17,1.17,1.17,2000
8277,20091208,13.32,13.50,12.90,13.20,1226000
8279,20091208,0.275,0.28,0.26,0.26,1436000
8285,20091208,1.90,1.92,1.88,1.88,1052000
8286,20091208,0.55,0.55,0.55,0.55,10000
8287,20091208,5.63,5.63,5.63,5.63,30000
8290,20091208,1.65,1.65,1.57,1.58,780000
8292,20091208,0.80,0.80,0.80,0.80,0
8293,20091208,0.50,0.50,0.50,0.50,0
8296,20091208,1.60,1.60,1.57,1.57,2844000
8298,20091208,0.36,0.36,0.36,0.36,0
8299,20091208,0.133,0.134,0.13,0.132,24404000
8301,20091208,0.27,0.27,0.27,0.27,32000
8305,20091208,0.76,0.79,0.75,0.79,120000
8306,20091208,0.265,0.27,0.255,0.265,19895000
8310,20091208,0.00,0.00,0.00,0.00,0
8313,20091208,0.00,0.00,0.00,0.00,0
8317,20091208,0.068,0.068,0.068,0.068,0
8319,20091208,1.36,1.36,1.36,1.36,0
8325,20091208,0.50,0.50,0.50,0.50,0
8329,20091208,1.57,1.59,1.57,1.58,840000
8331,20091208,2.72,2.77,2.64,2.70,382000
8340,20091208,0.176,0.176,0.176,0.176,0
8348,20091208,1.33,1.33,1.30,1.31,28000
8351,20091208,0.465,0.475,0.455,0.47,2020000
8385,20091208,0.275,0.275,0.275,0.275,0
DJI,20091208,10386.86,10443.16,10360.18,10390.11,196577984
HSI,20091208,22306.17,22306.17,22055.02,22060.52,0
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