0001,20091209,100.40,100.40,98.25,99.15,4219109
0002,20091209,51.80,52.25,51.80,51.85,2807608
0003,20091209,18.88,18.88,18.54,18.68,5465923
0004,20091209,39.65,40.95,39.65,40.65,4852479
0005,20091209,88.80,89.30,88.00,88.20,38803040
0006,20091209,42.20,42.25,41.85,41.85,1748304
0007,20091209,1.43,1.46,1.38,1.41,3458000
0008,20091209,1.93,1.93,1.88,1.89,8524788
0009,20091209,0.219,0.219,0.211,0.214,2380000
0010,20091209,39.30,40.20,38.40,39.35,738562
0011,20091209,115.60,115.60,113.60,113.80,2623974
0012,20091209,56.50,58.00,56.50,57.20,3210363
0013,20091209,51.40,52.45,51.40,52.05,6509656
0014,20091209,23.45,24.00,23.35,23.75,731411
0015,20091209,0.68,0.70,0.68,0.69,648000
0016,20091209,116.00,117.70,116.00,117.00,3201202
0017,20091209,16.68,16.88,16.48,16.68,10062068
0018,20091209,0.99,0.99,0.97,0.97,444000
0019,20091209,93.80,94.90,93.50,94.70,2241678
0020,20091209,24.80,24.80,23.80,24.10,1068205
0021,20091209,1.00,1.00,0.98,1.00,655000
0022,20091209,0.14,0.141,0.136,0.139,2540000
0023,20091209,31.90,32.40,31.70,32.15,6523307
0024,20091209,0.55,0.56,0.51,0.52,42096000
0025,20091209,7.05,7.05,6.95,7.00,68000
0026,20091209,55.90,57.00,55.90,57.55,18400
0027,20091209,3.47,3.50,3.43,3.47,6192000
0028,20091209,4.76,4.76,4.73,4.75,109000
0029,20091209,1.61,1.61,1.61,1.61,30000
0030,20091209,2.93,2.93,2.93,2.93,0
0031,20091209,1.49,1.61,1.49,1.61,152153680
0032,20091209,7.39,7.45,7.30,7.44,170500
0033,20091209,1.21,1.21,1.08,1.17,88000
0034,20091209,8.44,8.44,8.25,8.35,1347000
0035,20091209,2.53,2.61,2.53,2.57,911449
0036,20091209,0.91,0.91,0.91,0.91,78000
0037,20091209,0.30,0.30,0.295,0.295,856000
0038,20091209,4.43,4.43,4.18,4.31,3818000
0039,20091209,0.51,0.51,0.485,0.50,1936000
0040,20091209,1.35,1.35,1.32,1.32,829000
0041,20091209,22.90,22.90,22.05,22.45,330222
0042,20091209,1.86,1.89,1.80,1.81,2056000
0043,20091209,0.59,0.66,0.58,0.64,24240000
0044,20091209,100.20,101.70,100.00,101.00,67200
0045,20091209,11.36,11.40,11.20,11.36,425340
0046,20091209,1.41,1.46,1.41,1.45,282000
0047,20091209,0.37,0.37,0.35,0.365,776000
0048,20091209,0.66,0.66,0.66,0.66,0
0049,20091209,5.12,5.12,5.00,5.06,405000
0050,20091209,6.50,6.50,6.31,6.50,20000
0051,20091209,6.60,6.60,6.60,6.60,10000
0052,20091209,8.06,8.18,7.88,7.96,792000
0053,20091209,87.85,88.95,85.30,88.95,138300
0054,20091209,25.45,25.50,25.05,25.15,1152317
0055,20091209,0.31,0.335,0.31,0.315,33710000
0056,20091209,1.40,1.41,1.35,1.36,388000
0057,20091209,2.18,2.19,2.13,2.15,1088000
0058,20091209,0.21,0.21,0.209,0.21,200000
0059,20091209,0.53,0.53,0.53,0.53,0
0060,20091209,0.93,0.93,0.93,0.93,20000
0061,20091209,2.42,2.42,2.42,2.42,0
0062,20091209,22.20,22.25,21.85,21.95,79200
0063,20091209,0.23,0.23,0.21,0.216,871000
0064,20091209,0.495,0.50,0.485,0.495,21852000
0065,20091209,0.67,0.68,0.66,0.66,1036800
0066,20091209,26.50,26.85,26.30,26.35,3237925
0067,20091209,3.19,3.26,3.02,3.10,50142000
0068,20091209,3.60,3.60,3.60,3.60,0
0069,20091209,14.62,14.62,14.20,14.44,919936
0070,20091209,0.15,0.173,0.15,0.165,36856500
0071,20091209,8.70,8.95,8.50,8.57,10000
0072,20091209,1.23,1.26,1.21,1.26,446000
0073,20091209,6.77,6.85,6.52,6.55,2033000
0074,20091209,3.22,3.27,3.09,3.12,4612000
0075,20091209,1.37,1.37,1.32,1.35,566000
0076,20091209,0.049,0.05,0.047,0.047,60466000
0077,20091209,1.32,1.32,1.30,1.30,184000
0078,20091209,3.15,3.18,3.11,3.14,994000
0079,20091209,0.375,0.395,0.375,0.415,12000
0080,20091209,0.00,0.00,0.00,0.00,0
0081,20091209,6.65,6.75,6.63,6.71,849000
0082,20091209,2.10,2.15,2.02,2.07,66314000
0083,20091209,15.40,15.56,15.08,15.22,6737052
0084,20091209,0.49,0.49,0.475,0.48,463000
0085,20091209,1.16,1.17,1.10,1.10,910000
0086,20091209,5.90,6.05,5.86,5.86,77000
0087,20091209,17.22,17.40,17.16,17.26,383575
0088,20091209,4.65,4.68,4.59,4.63,471000
0089,20091209,2.90,2.90,2.88,2.87,30000
0090,20091209,1.81,1.82,1.79,1.79,662000
0091,20091209,0.09,0.091,0.085,0.09,110270000
0092,20091209,0.27,0.275,0.265,0.265,12014460
0093,20091209,1.31,1.33,1.30,1.31,184000
0094,20091209,1.85,1.93,1.83,1.89,98000
0095,20091209,0.30,0.31,0.30,0.30,504000
0096,20091209,153.50,153.50,153.50,153.50,0
0097,20091209,0.62,0.64,0.61,0.62,5207547
0098,20091209,1.72,1.72,1.68,1.72,117000
0099,20091209,1.08,1.08,1.08,1.08,40000
0100,20091209,3.65,3.75,3.65,3.73,273590
0101,20091209,29.50,31.10,29.50,30.15,5077468
0102,20091209,1.58,1.58,1.58,1.58,0
0103,20091209,1.03,1.07,1.00,1.01,15136000
0104,20091209,0.67,0.67,0.67,0.67,28000
0105,20091209,18.40,18.40,18.40,18.40,0
0106,20091209,0.355,0.36,0.35,0.355,587000
0107,20091209,4.23,4.35,4.21,4.33,5508000
0108,20091209,3.75,3.75,3.75,3.75,54000
0109,20091209,1.27,1.36,1.27,1.33,9778458
0110,20091209,0.55,0.55,0.495,0.50,1440000
0111,20091209,1.88,1.88,1.82,1.82,220000
0112,20091209,1.64,1.64,1.64,1.64,0
0113,20091209,4.23,4.28,4.15,4.24,537500
0114,20091209,0.98,0.99,0.96,0.96,230000
0115,20091209,0.12,0.12,0.12,0.12,0
0116,20091209,8.84,8.95,8.70,8.71,418000
0117,20091209,0.70,0.70,0.70,0.70,0
0118,20091209,0.71,0.73,0.71,0.73,100000
0119,20091209,11.48,11.94,11.44,11.50,6837078
0120,20091209,0.243,0.243,0.243,0.243,0
0121,20091209,0.192,0.204,0.192,0.201,14090000
0122,20091209,0.40,0.41,0.40,0.405,1986000
0123,20091209,2.58,2.72,2.56,2.62,212528704
0124,20091209,1.74,1.77,1.74,1.75,1604889
0125,20091209,3.90,3.90,3.65,3.72,156000
0126,20091209,1.35,1.42,1.26,1.31,5646000
0127,20091209,13.00,13.10,12.82,12.86,915584
0128,20091209,0.35,0.36,0.35,0.355,360000
0129,20091209,1.40,1.45,1.33,1.38,10314019
0130,20091209,1.02,1.02,0.96,0.96,122000
0131,20091209,2.22,2.28,2.19,2.22,419353
0132,20091209,0.205,0.22,0.205,0.212,601000
0133,20091209,17.60,17.60,17.32,17.50,37000
0135,20091209,9.60,10.40,9.60,10.28,40508000
0136,20091209,1.07,1.09,1.06,1.07,1308000
0137,20091209,2.78,2.83,2.68,2.71,811000
0138,20091209,1.15,1.15,1.15,1.15,0
0139,20091209,0.137,0.138,0.134,0.135,1890000
0140,20091209,0.15,0.15,0.15,0.15,0
0141,20091209,0.88,0.88,0.87,0.87,48000
0142,20091209,4.90,4.93,4.69,4.80,7659784
0143,20091209,0.073,0.073,0.064,0.065,614000
0144,20091209,23.95,24.15,23.55,23.70,6885147
0145,20091209,3.42,3.50,3.42,3.45,1368000
0146,20091209,1.65,1.65,1.61,1.61,80000
0147,20091209,1.03,1.03,1.00,1.02,1296000
0148,20091209,30.70,30.70,29.10,29.45,1804166
0149,20091209,0.132,0.134,0.13,0.132,116215000
0151,20091209,5.60,5.65,5.43,5.48,28837200
0152,20091209,0.58,0.60,0.58,0.60,195398912
0154,20091209,2.36,2.95,2.27,2.66,51042876
0155,20091209,0.162,0.163,0.156,0.159,68670000
0156,20091209,0.238,0.24,0.228,0.234,27842000
0157,20091209,1.28,1.28,1.27,1.28,260000
0158,20091209,73.25,73.25,73.25,73.25,0
0159,20091209,1.15,1.15,1.15,1.15,5756000
0160,20091209,2.52,2.60,2.50,2.52,891000
0161,20091209,2.50,2.64,2.45,2.50,3302000
0162,20091209,0.285,0.285,0.26,0.265,15782000
0163,20091209,1.71,1.75,1.71,1.72,4660000
0164,20091209,0.213,0.218,0.203,0.21,4295000
0165,20091209,19.02,19.30,18.52,18.66,5569000
0166,20091209,0.35,0.37,0.345,0.35,331867616
0167,20091209,0.20,0.205,0.20,0.201,3530000
0168,20091209,40.00,40.10,38.70,38.80,1397671
0169,20091209,0.345,0.36,0.345,0.345,176000
0170,20091209,5.45,5.45,5.45,5.45,0
0171,20091209,2.58,2.63,2.46,2.47,26803700
0172,20091209,0.75,0.76,0.72,0.73,14415000
0173,20091209,2.84,2.87,2.80,2.81,5085090
0174,20091209,0.78,0.78,0.78,0.78,90000
0175,20091209,4.55,4.84,4.53,4.61,205324000
0176,20091209,0.40,0.425,0.40,0.425,2898000
0177,20091209,6.90,6.93,6.74,6.77,6220500
0178,20091209,4.98,5.10,4.96,5.03,2708000
0179,20091209,3.19,3.23,3.10,3.11,10420006
0180,20091209,0.40,0.42,0.40,0.42,44000
0181,20091209,0.64,0.74,0.64,0.72,2700000
0182,20091209,0.94,0.95,0.89,0.92,79495000
0183,20091209,4.90,4.90,4.90,4.90,0
0184,20091209,3.90,3.92,3.86,3.90,336000
0185,20091209,0.142,0.142,0.129,0.13,9940000
0186,20091209,0.68,0.68,0.68,0.68,0
0187,20091209,3.25,3.25,3.25,3.25,0
0188,20091209,0.21,0.23,0.21,0.214,322000
0189,20091209,1.58,1.59,1.50,1.57,3552000
0190,20091209,0.64,0.65,0.62,0.63,15916450
0191,20091209,0.48,0.49,0.47,0.48,1834000
0192,20091209,0.01,0.01,0.01,0.01,0
0193,20091209,0.079,0.082,0.075,0.078,278709024
0194,20091209,7.95,7.98,7.76,7.83,60000
0195,20091209,2.95,2.95,2.95,2.95,10000
0196,20091209,1.58,1.59,1.55,1.55,4890000
0197,20091209,0.81,0.81,0.78,0.80,33492000
0198,20091209,0.29,0.29,0.28,0.29,10984074
0199,20091209,1.18,1.20,1.17,1.17,364200
0200,20091209,3.93,3.99,3.88,3.94,7616753
0201,20091209,0.175,0.175,0.164,0.167,3880000
0202,20091209,0.10,0.10,0.097,0.098,88620000
0203,20091209,5.16,5.34,4.98,5.04,77413360
0204,20091209,1.53,1.53,1.51,1.51,256000
0205,20091209,0.246,0.25,0.246,0.25,3240000
0207,20091209,0.82,0.82,0.82,0.82,0
0208,20091209,1.81,1.83,1.77,1.80,13575000
0209,20091209,0.61,0.61,0.60,0.60,148000
0210,20091209,6.35,6.35,6.10,6.10,3796420
0211,20091209,0.016,0.016,0.016,0.016,0
0212,20091209,12.50,12.50,12.50,12.50,0
0213,20091209,0.52,0.53,0.51,0.52,1018000
0214,20091209,1.26,1.55,1.26,1.49,12236053
0215,20091209,1.31,1.32,1.28,1.28,5627425
0216,20091209,1.08,1.08,1.06,1.08,328000
0217,20091209,0.84,0.90,0.84,0.87,35762000
0218,20091209,3.88,3.90,3.74,3.77,1315000
0219,20091209,0.78,0.84,0.78,0.84,22000
0220,20091209,5.53,5.55,5.28,5.30,4458600
0221,20091209,0.27,0.32,0.27,0.305,140578256
0222,20091209,3.64,3.74,3.62,3.67,1078000
0223,20091209,0.435,0.435,0.435,0.435,0
0224,20091209,0.66,0.66,0.66,0.66,128000
0225,20091209,6.71,6.71,6.61,6.62,46000
0226,20091209,2.85,2.91,2.70,2.74,837000
0227,20091209,1.16,1.17,1.14,1.15,3520000
0228,20091209,0.40,0.415,0.39,0.395,47376000
0229,20091209,0.72,0.76,0.72,0.75,176000
0230,20091209,3.00,3.08,2.87,2.90,42081740
0231,20091209,0.168,0.168,0.168,0.168,200000
0232,20091209,0.41,0.435,0.41,0.425,110750000
0233,20091209,1.40,1.44,1.38,1.40,20277900
0234,20091209,0.132,0.145,0.132,0.141,4013600
0235,20091209,0.58,0.61,0.58,0.58,77605000
0236,20091209,1.20,1.20,1.20,1.18,2000
0237,20091209,4.20,4.20,4.20,4.20,4000
0239,20091209,1.56,1.59,1.54,1.58,130000
0240,20091209,0.27,0.27,0.26,0.265,1210000
0241,20091209,0.79,0.83,0.77,0.79,24242000
0242,20091209,4.85,4.91,4.78,4.80,12435088
0243,20091209,0.46,0.465,0.445,0.46,4004000
0244,20091209,0.30,0.31,0.30,0.31,731000
0245,20091209,0.213,0.217,0.207,0.209,42800000
0246,20091209,13.30,13.50,13.02,13.12,7890000
0247,20091209,31.70,31.70,31.70,31.70,0
0248,20091209,0.27,0.27,0.27,0.27,0
0250,20091209,0.054,0.054,0.051,0.052,12400000
0251,20091209,3.48,3.48,3.46,3.46,64000
0252,20091209,1.96,1.96,1.96,1.96,0
0253,20091209,0.95,0.95,0.95,0.95,20000
0254,20091209,0.211,0.211,0.211,0.211,0
0255,20091209,4.08,4.08,4.08,4.08,18000
0256,20091209,0.75,0.75,0.73,0.73,4200000
0257,20091209,3.83,3.90,3.71,3.72,10138000
0258,20091209,3.64,3.70,3.61,3.61,702000
0259,20091209,0.62,0.62,0.62,0.62,0
0260,20091209,0.34,0.365,0.34,0.365,33570000
0261,20091209,0.02,0.02,0.02,0.02,0
0262,20091209,0.54,0.55,0.54,0.55,40000
0263,20091209,0.265,0.27,0.245,0.255,96372000
0264,20091209,0.54,0.54,0.53,0.53,744000
0265,20091209,0.58,0.58,0.58,0.58,0
0266,20091209,7.22,7.22,7.22,7.22,0
0267,20091209,21.40,21.55,20.80,20.95,3651629
0268,20091209,1.87,1.87,1.82,1.85,1548070
0269,20091209,0.164,0.164,0.16,0.162,33400000
0270,20091209,4.33,4.48,4.33,4.39,8017824
0271,20091209,0.69,0.70,0.69,0.70,208000
0272,20091209,4.83,4.90,4.73,4.76,19632600
0273,20091209,0.64,0.64,0.60,0.61,16155016
0274,20091209,0.495,0.495,0.495,0.495,0
0275,20091209,0.59,0.59,0.56,0.58,1480872
0276,20091209,5.17,5.36,5.15,5.27,28617716
0277,20091209,3.30,3.30,3.30,3.30,0
0278,20091209,2.40,2.40,2.40,2.40,0
0279,20091209,0.51,0.53,0.51,0.52,4181000
0280,20091209,0.80,0.81,0.79,0.80,334000
0281,20091209,0.34,0.34,0.34,0.34,140000
0282,20091209,1.11,1.13,1.08,1.10,3088000
0283,20091209,3.64,3.75,3.56,3.62,156000
0285,20091209,6.60,6.70,6.28,6.42,8663500
0286,20091209,0.335,0.34,0.325,0.335,4730000
0287,20091209,3.85,3.85,3.85,3.85,0
0288,20091209,0.80,0.81,0.80,0.80,645000
0289,20091209,10.68,10.72,10.68,10.70,43000
0290,20091209,0.395,0.40,0.385,0.39,450000
0291,20091209,26.70,26.70,26.00,26.45,3533331
0292,20091209,0.61,0.62,0.56,0.57,8051481
0293,20091209,14.40,14.42,14.14,14.24,5233180
0294,20091209,1.72,1.72,1.65,1.68,281000
0295,20091209,0.047,0.047,0.044,0.044,104254000
0296,20091209,0.90,0.91,0.89,0.89,405000
0297,20091209,4.35,4.40,4.25,4.30,26862000
0298,20091209,0.455,0.50,0.445,0.485,25148000
0299,20091209,0.97,0.97,0.95,0.96,1698000
0300,20091209,7.28,7.28,7.00,7.10,496000
0302,20091209,81.60,82.65,79.35,80.25,340342
0303,20091209,78.00,82.90,77.25,82.70,430000
0304,20091209,1.50,1.50,1.50,1.50,0
0305,20091209,1.26,1.36,1.26,1.30,2070000
0306,20091209,1.19,1.23,1.18,1.20,108000
0307,20091209,0.116,0.12,0.113,0.12,1412800
0308,20091209,2.29,2.35,2.23,2.28,53462600
0309,20091209,0.275,0.285,0.265,0.27,2028000
0310,20091209,1.71,1.75,1.68,1.70,4358000
0311,20091209,0.82,0.84,0.81,0.84,1569000
0313,20091209,0.56,0.57,0.495,0.52,78049000
0315,20091209,5.60,5.67,5.48,5.52,1231405
0316,20091209,36.35,36.60,35.50,35.85,1672786
0317,20091209,13.88,13.92,13.60,13.64,942000
0318,20091209,0.25,0.255,0.22,0.232,127110000
0319,20091209,2.40,2.48,2.35,2.44,1330000
0320,20091209,0.70,0.70,0.70,0.70,0
0321,20091209,7.22,8.33,7.20,8.10,10252605
0322,20091209,20.10,20.30,19.96,20.20,4633155
0323,20091209,5.32,5.49,5.30,5.35,15886000
0326,20091209,0.206,0.207,0.187,0.19,115732048
0328,20091209,3.00,3.10,2.95,3.06,796000
0329,20091209,0.193,0.195,0.186,0.19,8162000
0330,20091209,52.85,53.00,52.15,52.25,4017309
0332,20091209,0.23,0.24,0.226,0.234,5144000
0333,20091209,0.55,0.56,0.53,0.55,1892000
0334,20091209,0.26,0.27,0.26,0.27,4526000
0335,20091209,1.03,1.04,1.03,1.03,60000
0336,20091209,8.54,8.61,8.41,8.50,14140490
0337,20091209,5.71,5.84,5.65,5.77,472000
0338,20091209,3.05,3.05,2.98,3.00,15300000
0339,20091209,0.48,0.48,0.48,0.48,0
0340,20091209,0.255,0.26,0.249,0.25,32176000
0341,20091209,18.60,18.60,18.20,18.34,711000
0342,20091209,0.98,0.99,0.97,0.98,5027000
0343,20091209,0.435,0.435,0.435,0.435,105600
0345,20091209,5.65,5.65,5.41,5.57,476000
0346,20091209,0.79,0.79,0.76,0.78,19000000
0347,20091209,16.60,16.96,16.32,16.44,13810748
0348,20091209,0.395,0.405,0.385,0.39,6198000
0349,20091209,18.06,18.24,17.80,17.86,1467446
0350,20091209,3.30,3.52,3.30,3.50,1894000
0351,20091209,0.181,0.181,0.174,0.179,79350000
0352,20091209,0.60,0.60,0.60,0.60,0
0353,20091209,0.128,0.132,0.122,0.122,68369000
0355,20091209,0.61,0.61,0.57,0.58,13432400
0356,20091209,0.48,0.48,0.48,0.48,0
0357,20091209,9.49,9.49,9.02,9.27,705000
0358,20091209,19.56,19.70,18.92,19.00,33127000
0359,20091209,1.05,1.08,1.00,1.01,2168000
0360,20091209,1.87,1.87,1.86,1.86,104000
0361,20091209,0.39,0.40,0.39,0.40,538000
0362,20091209,0.265,0.27,0.25,0.255,80925000
0363,20091209,43.70,44.35,41.75,41.80,4114236
0364,20091209,0.375,0.39,0.37,0.385,25468200
0365,20091209,0.30,0.315,0.30,0.305,310000
0366,20091209,3.36,3.45,3.36,3.37,782000
0367,20091209,0.86,0.90,0.84,0.86,6600000
0368,20091209,3.60,3.69,3.59,3.64,7371500
0369,20091209,2.34,2.36,2.33,2.34,348000
0370,20091209,0.32,0.325,0.315,0.315,2448000
0371,20091209,2.55,2.58,2.47,2.52,11180000
0372,20091209,0.50,0.51,0.50,0.50,722830
0373,20091209,20.90,20.90,20.90,20.90,0
0374,20091209,2.15,2.15,2.09,2.15,60000
0375,20091209,5.35,5.35,5.32,5.32,12000
0376,20091209,0.10,0.10,0.10,0.10,0
0377,20091209,0.90,0.90,0.90,0.90,16000
0378,20091209,1.64,1.64,1.57,1.57,80000
0379,20091209,0.43,0.43,0.43,0.43,0
0380,20091209,0.073,0.073,0.07,0.072,15200000
0381,20091209,0.51,0.54,0.495,0.52,61430000
0382,20091209,0.50,0.51,0.475,0.48,66946000
0383,20091209,1.25,1.40,1.25,1.31,237400
0384,20091209,3.57,3.61,3.54,3.59,16074000
0385,20091209,0.395,0.395,0.39,0.39,644000
0386,20091209,6.47,6.54,6.42,6.43,100576720
0387,20091209,0.58,0.59,0.58,0.59,328000
0388,20091209,136.20,138.40,136.20,136.90,4039155
0389,20091209,1.61,1.64,1.58,1.59,21922000
0390,20091209,6.13,6.16,6.02,6.05,10989768
0391,20091209,1.07,1.08,1.01,1.02,4654000
0392,20091209,52.50,52.50,50.60,51.30,1958580
0393,20091209,2.70,3.00,2.68,2.93,15028000
0395,20091209,0.52,0.52,0.47,0.475,12000000
0396,20091209,1.20,1.20,1.20,1.20,80000
0397,20091209,0.64,0.74,0.64,0.73,293956192
0398,20091209,1.70,1.70,1.66,1.66,802000
0399,20091209,0.63,0.63,0.55,0.60,106328600
0402,20091209,0.73,0.73,0.73,0.73,0
0403,20091209,0.61,0.66,0.61,0.65,7164000
0404,20091209,1.02,1.06,0.98,1.06,1240000
0405,20091209,2.95,3.00,2.95,2.98,380025
0406,20091209,1.30,1.30,1.28,1.28,134000
0408,20091209,6.60,6.60,6.51,6.59,332000
0409,20091209,0.475,0.475,0.475,0.475,0
0410,20091209,4.32,4.36,4.21,4.22,13480000
0411,20091209,4.40,4.40,4.30,4.37,18000
0412,20091209,0.43,0.43,0.41,0.42,27094000
0413,20091209,0.59,0.60,0.58,0.58,552000
0416,20091209,3.36,3.36,3.36,3.36,0
0417,20091209,2.27,2.27,2.22,2.25,1004000
0418,20091209,0.475,0.475,0.455,0.46,2234000
0419,20091209,0.059,0.06,0.058,0.058,138850000
0420,20091209,1.39,1.44,1.35,1.38,6086000
0422,20091209,1.53,1.64,1.52,1.57,2760000
0423,20091209,1.95,2.05,1.95,1.95,140000
0425,20091209,12.48,12.48,11.26,11.30,8806000
0426,20091209,0.40,0.40,0.39,0.39,112000
0428,20091209,4.38,4.38,4.31,4.31,216000
0430,20091209,0.116,0.125,0.116,0.124,1296000
0431,20091209,0.405,0.41,0.405,0.41,80000
0432,20091209,2.13,2.15,2.10,2.12,1619000
0433,20091209,0.40,0.41,0.39,0.395,9990000
0435,20091209,1.90,1.92,1.89,1.91,2849307
0438,20091209,0.82,0.92,0.80,0.91,49828000
0439,20091209,0.025,0.025,0.025,0.025,0
0440,20091209,45.10,45.10,43.70,44.00,913680
0444,20091209,0.81,0.86,0.81,0.84,3441000
0448,20091209,0.51,0.51,0.49,0.49,754000
0449,20091209,5.50,5.86,5.47,5.83,2554000
0450,20091209,2.64,2.64,2.60,2.60,250000
0451,20091209,1.60,1.60,1.60,1.60,0
0455,20091209,1.13,1.16,1.07,1.11,7298000
0456,20091209,0.265,0.265,0.265,0.265,0
0457,20091209,0.73,0.73,0.73,0.73,0
0458,20091209,1.42,1.42,1.42,1.42,53000
0462,20091209,0.73,0.73,0.73,0.73,0
0464,20091209,0.59,0.65,0.58,0.60,6868000
0465,20091209,1.86,1.88,1.76,1.77,5808000
0467,20091209,0.57,0.64,0.55,0.57,39129000
0469,20091209,0.236,0.236,0.236,0.236,40000
0471,20091209,0.138,0.138,0.133,0.134,5830000
0472,20091209,0.76,0.79,0.76,0.78,3760000
0474,20091209,1.13,1.16,1.09,1.11,21412000
0475,20091209,0.54,0.54,0.49,0.49,226000
0476,20091209,0.44,0.45,0.42,0.44,5080000
0477,20091209,1.20,1.24,1.19,1.24,720000
0479,20091209,0.025,0.025,0.025,0.025,0
0480,20091209,3.59,3.59,3.40,3.43,2390600
0482,20091209,2.14,2.15,2.09,2.10,2388000
0483,20091209,1.51,1.51,1.51,1.57,100000
0485,20091209,0.325,0.325,0.315,0.32,1317500
0487,20091209,0.33,0.335,0.325,0.335,779000
0488,20091209,0.135,0.14,0.134,0.135,47408000
0489,20091209,12.32,12.38,11.50,11.66,27828886
0491,20091209,0.044,0.047,0.043,0.044,18070000
0493,20091209,2.94,2.99,2.86,2.87,81611776
0494,20091209,33.70,34.25,33.40,34.00,12501889
0495,20091209,0.231,0.25,0.226,0.226,4220000
0496,20091209,1.95,1.98,1.88,1.95,279000
0497,20091209,0.24,0.244,0.234,0.237,62800000
0498,20091209,0.45,0.455,0.435,0.44,17744756
0499,20091209,1.25,1.33,1.25,1.29,272000
0500,20091209,0.495,0.52,0.48,0.50,38397000
0501,20091209,0.00,0.00,0.00,0.00,0
0502,20091209,0.58,0.58,0.58,0.58,0
0504,20091209,0.055,0.057,0.054,0.057,1784000
0505,20091209,1.15,1.16,1.13,1.13,777000
0506,20091209,7.47,7.47,7.29,7.31,3838800
0508,20091209,1.99,2.00,1.98,1.99,68000
0509,20091209,0.315,0.315,0.305,0.305,3470000
0511,20091209,36.35,36.65,35.80,36.10,299778
0512,20091209,0.60,0.60,0.60,0.60,0
0513,20091209,2.40,2.41,2.33,2.40,1110700
0515,20091209,1.25,1.28,1.21,1.28,1264000
0516,20091209,0.20,0.228,0.20,0.228,102000
0517,20091209,3.49,3.57,3.42,3.46,3708000
0518,20091209,1.72,1.78,1.69,1.75,774000
0519,20091209,0.28,0.28,0.28,0.28,300000
0521,20091209,0.59,0.59,0.57,0.59,4092000
0522,20091209,67.20,71.80,67.20,70.00,1080155
0524,20091209,0.485,0.485,0.485,0.485,0
0525,20091209,3.06,3.11,3.06,3.07,10917000
0526,20091209,0.30,0.305,0.30,0.305,384000
0527,20091209,0.78,0.79,0.76,0.79,436000
0528,20091209,0.385,0.385,0.385,0.385,0
0528,20091209,0.385,0.385,0.385,0.385,0
0529,20091209,1.25,1.25,1.25,1.24,4000
0530,20091209,0.96,0.99,0.96,0.97,180000
0531,20091209,1.25,1.30,1.25,1.30,170000
0532,20091209,0.71,0.71,0.71,0.71,10000
0533,20091209,2.11,2.13,2.07,2.12,810000
0535,20091209,0.158,0.16,0.156,0.157,2158000
0536,20091209,0.88,0.88,0.87,0.87,470000
0538,20091209,6.73,6.88,6.65,6.65,1285140
0539,20091209,1.60,1.62,1.52,1.55,12570000
0542,20091209,0.079,0.079,0.077,0.078,2450000
0543,20091209,1.68,1.70,1.66,1.70,1504000
0544,20091209,0.206,0.206,0.20,0.202,1512000
0546,20091209,4.81,4.96,4.76,4.93,5884000
0547,20091209,0.26,0.265,0.255,0.265,7660000
0548,20091209,3.63,3.76,3.59,3.61,13766000
0549,20091209,0.68,0.68,0.68,0.68,118000
0550,20091209,0.87,0.87,0.87,0.87,0
0551,20091209,21.55,22.30,21.50,22.05,2267833
0552,20091209,3.96,3.98,3.92,3.93,12748000
0553,20091209,2.35,2.39,2.25,2.27,3864000
0554,20091209,0.34,0.365,0.34,0.35,1552000
0555,20091209,0.88,0.89,0.79,0.83,136226464
0556,20091209,1.39,1.40,1.32,1.33,1812000
0557,20091209,0.82,0.82,0.82,0.82,0
0558,20091209,1.15,1.18,1.14,1.15,845000
0559,20091209,0.184,0.212,0.181,0.199,36960000
0560,20091209,1.33,1.36,1.32,1.32,540000
0563,20091209,4.95,4.95,4.95,4.95,0
0565,20091209,0.27,0.27,0.265,0.27,2665000
0566,20091209,1.34,1.42,1.33,1.34,122854400
0567,20091209,0.55,0.58,0.55,0.58,1356000
0568,20091209,1.25,1.25,1.17,1.20,12756000
0568,20091209,1.25,1.25,1.17,1.20,12756000
0569,20091209,5.71,5.75,5.50,5.55,419500
0570,20091209,0.75,0.75,0.71,0.74,1474000
0571,20091209,1.10,1.10,1.06,1.07,780000
0572,20091209,0.29,0.29,0.29,0.29,0
0573,20091209,3.20,3.20,3.13,3.19,64000
0575,20091209,0.22,0.22,0.213,0.217,9331000
0576,20091209,7.66,7.66,7.27,7.36,11840624
0577,20091209,0.69,0.69,0.68,0.68,123600
0578,20091209,0.455,0.455,0.435,0.445,9734000
0581,20091209,2.44,2.44,2.40,2.43,848000
0582,20091209,2.80,2.80,2.80,2.80,0
0583,20091209,1.40,1.40,1.40,1.41,8000
0585,20091209,0.145,0.146,0.138,0.139,40970000
0586,20091209,0.00,0.00,0.00,0.00,0
0587,20091209,1.66,1.67,1.58,1.62,4830000
0588,20091209,2.90,2.97,2.86,2.88,3288584
0589,20091209,24.00,25.80,23.45,25.65,2135280
0590,20091209,6.00,6.08,5.80,5.92,1362000
0591,20091209,4.60,4.65,4.58,4.65,1782000
0592,20091209,0.44,0.44,0.42,0.425,2044000
0593,20091209,3.93,3.93,3.93,3.93,4000
0595,20091209,0.90,0.90,0.87,0.88,1734000
0597,20091209,0.255,0.26,0.248,0.26,31660000
0598,20091209,2.02,2.09,2.01,2.02,3138000
0599,20091209,0.86,0.90,0.86,0.90,346000
0600,20091209,0.237,0.24,0.23,0.23,1944000
0601,20091209,0.25,0.25,0.245,0.245,220000
0602,20091209,0.425,0.425,0.415,0.42,405000
0603,20091209,0.92,0.99,0.91,0.92,52475400
0604,20091209,3.87,4.01,3.78,3.83,47262156
0605,20091209,0.425,0.435,0.415,0.42,5608000
0606,20091209,10.26,10.58,10.02,10.30,19594920
0607,20091209,0.48,0.48,0.48,0.48,0
0608,20091209,1.80,1.82,1.75,1.80,188000
0609,20091209,0.61,0.61,0.61,0.61,52000
0610,20091209,1.73,1.78,1.73,1.78,32000
0611,20091209,1.88,1.88,1.81,1.87,566000
0612,20091209,0.137,0.19,0.133,0.176,36018000
0613,20091209,0.112,0.114,0.108,0.111,30924000
0616,20091209,0.35,0.35,0.33,0.345,1731006
0617,20091209,2.25,2.25,2.21,2.24,921400
0618,20091209,0.41,0.415,0.40,0.41,3428000
0619,20091209,0.108,0.108,0.102,0.102,4625000
0620,20091209,0.047,0.05,0.046,0.05,49981240
0621,20091209,2.14,2.40,2.14,2.35,2554200
0622,20091209,0.15,0.151,0.145,0.146,28808052
0623,20091209,2.69,2.71,2.54,2.69,2378000
0625,20091209,3.56,3.58,3.53,3.55,545000
0626,20091209,4.55,4.55,4.35,4.35,114000
0627,20091209,0.014,0.014,0.014,0.014,0
0628,20091209,0.28,0.28,0.28,0.28,0
0629,20091209,1.37,1.40,1.35,1.38,1800000
0630,20091209,1.17,1.17,1.02,1.06,50444000
0631,20091209,7.85,8.04,7.85,7.92,4554000
0632,20091209,1.27,1.27,1.27,1.27,0
0633,20091209,1.60,1.60,1.58,1.60,3676000
0635,20091209,2.66,2.66,2.57,2.58,230000
0636,20091209,3.90,3.90,3.85,3.86,2016000
0637,20091209,0.92,0.92,0.90,0.91,610000
0638,20091209,2.35,2.40,2.33,2.36,600000
0639,20091209,7.86,7.86,7.68,7.75,13625944
0641,20091209,3.91,4.00,3.81,3.85,388000
0643,20091209,0.415,0.415,0.415,0.415,0
0645,20091209,1.58,1.70,1.54,1.69,1866200
0646,20091209,0.175,0.175,0.175,0.175,0
0647,20091209,0.188,0.188,0.182,0.182,446000
0648,20091209,0.071,0.071,0.068,0.07,106716000
0650,20091209,1.22,1.22,1.15,1.17,677500
0651,20091209,0.295,0.305,0.28,0.295,11365000
0653,20091209,7.00,7.01,6.85,6.92,549000
0655,20091209,0.77,0.78,0.76,0.76,1459981
0656,20091209,5.63,5.68,5.51,5.52,2442500
0657,20091209,0.184,0.184,0.184,0.184,0
0658,20091209,18.92,19.10,18.10,18.32,3893211
0659,20091209,14.72,14.72,14.14,14.20,707000
0660,20091209,0.15,0.15,0.15,0.15,0
0661,20091209,0.74,0.80,0.73,0.76,44660000
0662,20091209,2.78,2.80,2.65,2.78,236000
0663,20091209,0.167,0.167,0.153,0.158,43000000
0665,20091209,4.82,4.84,4.81,4.83,3688838
0666,20091209,0.193,0.193,0.193,0.193,1000000
0667,20091209,1.84,1.84,1.78,1.80,2352000
0668,20091209,1.83,1.84,1.76,1.81,164000
0669,20091209,6.41,6.46,6.31,6.41,4161614
0670,20091209,2.95,3.00,2.80,2.89,6768000
0672,20091209,2.85,3.13,2.84,3.04,3733000
0673,20091209,0.55,0.55,0.50,0.51,789000
0674,20091209,0.206,0.206,0.199,0.202,4600000
0675,20091209,0.365,0.365,0.365,0.365,0
0676,20091209,1.36,1.36,1.36,1.36,0
0677,20091209,0.56,0.59,0.54,0.55,12007000
0678,20091209,1.78,1.82,1.76,1.80,337993
0679,20091209,0.415,0.415,0.41,0.41,100000
0680,20091209,0.125,0.128,0.118,0.123,64481512
0681,20091209,0.285,0.29,0.27,0.275,8414000
0682,20091209,8.00,8.65,7.77,7.86,20024380
0683,20091209,42.40,43.20,42.30,42.90,2294805
0684,20091209,1.98,1.98,1.89,1.92,452000
0685,20091209,1.18,1.18,1.15,1.15,104000
0686,20091209,0.62,0.66,0.62,0.66,354000
0687,20091209,1.70,1.70,1.63,1.63,266000
0688,20091209,18.60,18.60,17.74,17.80,19422544
0689,20091209,0.22,0.22,0.215,0.218,21870000
0690,20091209,0.58,0.60,0.57,0.60,6847200
0691,20091209,5.91,6.00,5.76,5.81,7358000
0692,20091209,0.52,0.53,0.495,0.50,4094000
0693,20091209,1.26,1.34,1.26,1.32,627000
0694,20091209,5.25,5.35,5.20,5.22,5948600
0696,20091209,7.75,7.83,7.75,7.79,667000
0697,20091209,1.70,1.74,1.63,1.66,115898000
0698,20091209,0.255,0.255,0.248,0.25,12300000
0700,20091209,148.00,149.00,145.10,148.50,2943750
0701,20091209,0.219,0.219,0.208,0.208,872000
0702,20091209,0.212,0.228,0.209,0.224,19965000
0703,20091209,0.47,0.57,0.47,0.50,2328000
0704,20091209,0.69,0.72,0.67,0.71,88536000
0705,20091209,0.43,0.43,0.42,0.43,2708000
0706,20091209,0.52,0.54,0.50,0.50,10764000
0707,20091209,0.495,0.55,0.495,0.54,5986000
0708,20091209,0.32,0.32,0.31,0.31,895000
0709,20091209,2.23,2.32,2.23,2.28,2091781
0710,20091209,2.88,2.90,2.83,2.88,566000
0711,20091209,0.50,0.51,0.50,0.51,831310
0712,20091209,2.68,2.79,2.64,2.68,7244000
0713,20091209,0.315,0.315,0.305,0.315,678000
0715,20091209,0.65,0.76,0.65,0.72,81998000
0716,20091209,1.26,1.26,1.22,1.23,10804000
0717,20091209,0.47,0.47,0.455,0.46,1590000
0718,20091209,0.415,0.415,0.395,0.40,1445000
0719,20091209,2.96,2.96,2.90,2.91,740000
0720,20091209,1.02,1.16,1.02,1.06,11682696
0721,20091209,0.15,0.155,0.139,0.145,5520000
0722,20091209,2.18,2.18,2.18,2.18,0
0723,20091209,0.11,0.11,0.11,0.11,0
0724,20091209,0.86,0.89,0.86,0.89,82960000
0725,20091209,0.68,0.68,0.68,0.68,50000
0726,20091209,0.45,0.46,0.45,0.46,266000
0727,20091209,0.39,0.39,0.39,0.39,0
0728,20091209,3.37,3.45,3.35,3.36,76922264
0729,20091209,0.166,0.171,0.163,0.168,6840000
0730,20091209,0.50,0.50,0.47,0.48,1760000
0731,20091209,0.80,0.84,0.80,0.80,246000
0732,20091209,7.55,7.62,7.35,7.43,390000
0733,20091209,2.82,2.82,2.63,2.68,3058000
0735,20091209,0.63,0.65,0.61,0.63,57521000
0736,20091209,0.113,0.122,0.112,0.116,52810000
0737,20091209,4.61,4.64,4.58,4.62,945284
0738,20091209,2.00,2.04,2.00,2.03,1608000
0739,20091209,2.64,2.64,2.51,2.56,4222000
0743,20091209,4.55,4.55,4.45,4.48,2921000
0745,20091209,0.161,0.165,0.155,0.163,2584000
0746,20091209,3.82,3.84,3.75,3.76,524000
0747,20091209,0.60,0.60,0.60,0.60,0
0749,20091209,0.235,0.235,0.235,0.235,0
0750,20091209,3.58,3.58,3.46,3.48,2078000
0751,20091209,7.80,7.94,7.65,7.84,16684861
0752,20091209,1.62,1.72,1.58,1.69,6296000
0753,20091209,5.99,6.07,5.78,5.87,24744016
0754,20091209,12.90,13.14,12.82,12.96,4591968
0755,20091209,0.37,0.38,0.36,0.365,12005000
0756,20091209,1.97,2.00,1.91,1.99,260000
0757,20091209,2.34,2.34,2.25,2.26,7302166
0758,20091209,0.30,0.305,0.29,0.305,510000
0759,20091209,0.20,0.20,0.20,0.20,12000
0760,20091209,0.40,0.42,0.40,0.41,4020000
0761,20091209,0.225,0.231,0.208,0.217,48658000
0762,20091209,10.26,10.26,10.10,10.16,29099492
0763,20091209,41.80,42.50,41.20,41.25,3040295
0764,20091209,0.71,0.71,0.71,0.71,268000
0765,20091209,0.79,0.80,0.77,0.80,800000
0766,20091209,0.18,0.192,0.18,0.186,3320000
0767,20091209,0.135,0.14,0.135,0.14,1080000
0768,20091209,0.129,0.129,0.12,0.12,3200000
0769,20091209,1.67,1.69,1.66,1.68,7256000
0770,20091209,1.60,1.60,1.60,1.60,3000
0771,20091209,1.74,1.74,1.68,1.68,762000
0773,20091209,8.10,8.25,8.00,8.24,5502667
0789,20091209,1.02,1.05,0.97,0.97,14293000
0794,20091209,1.20,1.20,1.19,1.19,60000
0800,20091209,3.32,3.37,3.32,3.33,958000
0802,20091209,11.20,11.20,10.80,10.88,286122
0806,20091209,4.00,4.12,3.97,4.00,1269001
0808,20091209,1.31,1.31,1.30,1.31,1199000
0809,20091209,1.90,2.02,1.90,1.95,9362000
0810,20091209,0.201,0.203,0.199,0.203,2290000
0811,20091209,3.26,3.33,3.18,3.21,2797000
0812,20091209,0.224,0.275,0.224,0.249,2382000
0813,20091209,17.20,17.38,16.90,16.98,15858872
0814,20091209,6.50,6.75,6.50,6.56,769000
0817,20091209,2.70,2.74,2.61,2.66,18694000
0818,20091209,3.63,3.63,3.40,3.50,13539000
0819,20091209,3.72,3.73,3.61,3.62,11686000
0820,20091209,8.20,8.34,8.08,8.23,561500
0822,20091209,0.43,0.455,0.43,0.45,1910000
0823,20091209,18.86,19.46,18.86,19.24,5447616
0825,20091209,7.32,7.42,7.21,7.33,992200
0826,20091209,2.63,2.63,2.55,2.60,208000
0828,20091209,2.42,2.45,2.38,2.39,714769
0829,20091209,6.55,6.75,6.35,6.65,10305000
0832,20091209,2.42,2.59,2.37,2.53,14695000
0833,20091209,0.57,0.58,0.55,0.56,360000
0834,20091209,1.30,1.30,1.20,1.20,208000
0835,20091209,0.35,0.35,0.325,0.33,1140000
0836,20091209,14.50,14.80,14.20,14.26,29588732
0838,20091209,1.30,1.30,1.25,1.27,1592000
0840,20091209,0.96,0.96,0.93,0.94,722000
0841,20091209,2.31,2.37,2.30,2.32,1158000
0845,20091209,4.02,4.11,3.91,4.01,35493088
0846,20091209,2.34,2.40,2.34,2.38,4134000
0848,20091209,2.98,2.99,2.87,2.90,3323000
0850,20091209,0.41,0.50,0.41,0.50,437590016
0851,20091209,1.65,1.69,1.62,1.65,390000
0852,20091209,1.84,1.85,1.82,1.85,1458000
0855,20091209,2.82,2.88,2.69,2.72,8860000
0856,20091209,1.91,2.01,1.88,1.90,14950000
0857,20091209,9.79,9.79,9.40,9.53,90360952
0858,20091209,1.97,1.97,1.97,1.97,0
0859,20091209,0.40,0.415,0.40,0.415,104000
0860,20091209,0.81,0.82,0.81,0.82,1460258
0861,20091209,9.85,10.12,9.85,9.98,5309721
0862,20091209,7.28,7.37,7.00,7.10,150000
0866,20091209,2.36,2.38,2.25,2.31,4451376
0868,20091209,6.95,7.00,6.76,6.98,8834000
0869,20091209,0.89,0.89,0.85,0.88,1149000
0870,20091209,0.65,0.65,0.65,0.65,0
0874,20091209,5.10,5.19,4.95,5.00,4054000
0875,20091209,0.043,0.043,0.043,0.043,0
0876,20091209,0.62,0.62,0.62,0.62,0
0878,20091209,5.20,5.30,5.20,5.20,107440
0880,20091209,4.24,4.30,4.17,4.25,11054000
0882,20091209,5.57,5.68,5.45,5.53,5018000
0883,20091209,11.80,11.98,11.74,11.82,60728144
0885,20091209,0.108,0.109,0.105,0.106,89565000
0886,20091209,3.00,3.02,2.94,3.01,7658000
0887,20091209,0.43,0.445,0.425,0.44,4380000
0888,20091209,0.73,0.73,0.72,0.72,162000
0889,20091209,1.05,1.05,1.05,1.05,30000
0891,20091209,2.74,2.84,2.72,2.75,6604000
0893,20091209,5.20,5.25,4.98,5.05,7719000
0894,20091209,2.63,2.66,2.63,2.65,270000
0896,20091209,1.10,1.12,1.10,1.10,461890
0897,20091209,0.096,0.10,0.095,0.096,150718640
0898,20091209,0.31,0.315,0.30,0.31,2645024
0899,20091209,0.275,0.275,0.265,0.275,11180000
0900,20091209,6.41,6.41,6.41,6.41,26000
0901,20091209,0.073,0.073,0.07,0.072,4930000
0902,20091209,4.62,4.63,4.51,4.54,33015172
0903,20091209,4.43,4.48,4.35,4.37,3880000
0904,20091209,7.67,7.89,7.64,7.84,2543000
0905,20091209,0.16,0.195,0.155,0.165,7480000
0906,20091209,10.20,10.96,9.30,9.43,14982000
0907,20091209,0.75,0.75,0.75,0.75,0
0908,20091209,0.94,0.94,0.90,0.92,4310000
0909,20091209,0.75,0.75,0.73,0.74,3448000
0910,20091209,0.30,0.305,0.295,0.30,50172000
0912,20091209,1.24,1.37,1.22,1.28,9252000
0913,20091209,0.435,0.44,0.41,0.41,1690144
0914,20091209,50.10,50.80,49.90,50.40,3582000
0915,20091209,0.47,0.55,0.45,0.495,1182000
0917,20091209,3.15,3.18,3.10,3.11,6554162
0918,20091209,0.355,0.36,0.315,0.325,2092000
0919,20091209,0.71,0.73,0.71,0.73,604000
0921,20091209,3.93,3.94,3.83,3.93,4133000
0922,20091209,0.46,0.47,0.455,0.465,7015000
0925,20091209,0.77,0.89,0.77,0.86,61410000
0927,20091209,1.59,1.60,1.57,1.60,780000
0928,20091209,0.40,0.40,0.40,0.40,0
0929,20091209,0.51,0.56,0.51,0.53,10667500
0930,20091209,2.07,2.09,2.01,2.02,29050200
0931,20091209,0.40,0.41,0.395,0.395,5675000
0933,20091209,10.00,10.12,9.85,10.00,2738000
0934,20091209,2.53,2.54,2.50,2.53,74000
0938,20091209,0.58,0.64,0.55,0.56,3206000
0939,20091209,6.93,6.98,6.80,6.84,272248928
0941,20091209,72.00,72.60,71.50,71.60,19982724
0943,20091209,0.222,0.236,0.222,0.228,131330000
0945,20091209,131.50,132.00,129.80,130.40,559705
0952,20091209,0.44,0.44,0.44,0.44,10000
0959,20091209,0.203,0.211,0.203,0.206,5278548
0960,20091209,9.70,9.95,9.43,9.58,10223500
0963,20091209,2.30,2.30,2.30,2.30,20000
0966,20091209,27.50,27.65,26.45,26.70,2783805
0968,20091209,4.12,4.23,4.12,4.23,387530
0969,20091209,1.09,1.25,1.09,1.15,16220000
0970,20091209,0.66,0.67,0.64,0.66,25992000
0978,20091209,0.143,0.146,0.135,0.135,7162000
0979,20091209,0.68,0.70,0.68,0.70,1600050
0980,20091209,21.60,21.70,20.85,21.20,478000
0981,20091209,0.48,0.48,0.465,0.47,57815500
0982,20091209,7.76,8.05,7.76,8.05,126000
0983,20091209,12.70,12.70,12.40,12.50,602000
0984,20091209,13.52,13.60,13.52,13.52,64000
0985,20091209,0.25,0.26,0.249,0.25,13442880
0986,20091209,0.81,0.83,0.80,0.80,964000
0987,20091209,0.82,0.84,0.80,0.84,1064000
0988,20091209,1.22,1.24,1.15,1.17,11658140
0989,20091209,0.151,0.169,0.151,0.153,2247050
0990,20091209,4.51,4.80,4.50,4.70,4949762
0991,20091209,3.33,3.37,3.23,3.30,34519000
0992,20091209,4.60,4.62,4.41,4.51,130107288
0993,20091209,0.47,0.475,0.45,0.45,8446000
0995,20091209,5.55,5.56,5.42,5.50,674000
0996,20091209,2.05,2.05,1.93,1.97,1511000
0997,20091209,1.20,1.20,1.20,1.27,10000
0998,20091209,6.73,6.73,6.36,6.50,69498848
0999,20091209,1.37,1.37,1.22,1.28,5462000
1000,20091209,4.80,4.85,4.75,4.82,228000
1001,20091209,1.03,1.04,0.99,1.01,7610000
1003,20091209,0.30,0.385,0.285,0.325,69244984
1004,20091209,1.66,1.66,1.66,1.66,2000
1005,20091209,1.53,1.55,1.44,1.44,258000
1008,20091209,4.90,4.90,4.90,4.90,10000
1010,20091209,0.40,0.40,0.40,0.40,110000
1013,20091209,0.113,0.113,0.107,0.108,1118000
1028,20091209,0.00,0.00,0.00,0.00,0
1031,20091209,0.39,0.42,0.39,0.41,28468336
1033,20091209,2.30,2.35,2.21,2.24,16200000
1036,20091209,9.20,9.20,9.20,9.20,13000
1037,20091209,0.69,0.72,0.68,0.70,1350000
1038,20091209,28.95,29.00,28.40,28.70,1798191
1041,20091209,0.043,0.043,0.043,0.043,0
1043,20091209,13.94,13.94,13.20,13.54,964000
1044,20091209,57.20,57.20,56.20,56.80,1350166
1045,20091209,2.79,2.89,2.72,2.88,351000
1046,20091209,0.087,0.098,0.087,0.09,2690000
1047,20091209,0.56,0.62,0.56,0.59,355857
1049,20091209,1.69,1.69,1.69,1.69,0
1050,20091209,0.54,0.54,0.51,0.53,404000
1051,20091209,0.49,0.50,0.48,0.49,225565088
1052,20091209,3.17,3.18,3.15,3.16,1858180
1053,20091209,3.00,3.00,2.93,2.95,2399800
1055,20091209,2.69,2.72,2.60,2.62,17430148
1058,20091209,0.34,0.38,0.34,0.38,220000
1059,20091209,0.199,0.204,0.199,0.204,4020000
1060,20091209,0.53,0.55,0.49,0.50,32972032
1062,20091209,0.31,0.315,0.29,0.30,5130000
1063,20091209,0.218,0.219,0.205,0.213,7592000
1064,20091209,0.78,0.78,0.78,0.76,24000
1065,20091209,2.92,2.96,2.79,2.81,5867000
1068,20091209,20.40,21.10,20.30,20.70,4659245
1070,20091209,8.60,8.65,8.19,8.30,5044895
1071,20091209,2.08,2.08,2.05,2.07,9344000
1072,20091209,41.60,41.80,39.40,39.70,1769112
1073,20091209,0.87,0.87,0.83,0.87,336000
1076,20091209,0.295,0.295,0.295,0.295,0
1083,20091209,3.10,3.12,3.02,3.05,2571000
1088,20091209,37.70,38.20,37.00,37.45,17205896
1093,20091209,5.00,5.03,4.74,4.82,18381398
1094,20091209,0.68,0.69,0.65,0.66,18096000
1097,20091209,1.09,1.14,1.09,1.11,566590
1098,20091209,6.28,6.35,6.14,6.18,1610984
1099,20091209,26.85,27.10,26.60,26.75,8693200
1100,20091209,0.96,0.96,0.96,0.96,10000
1104,20091209,0.53,0.55,0.53,0.53,3820000
1105,20091209,0.63,0.63,0.60,0.60,224000
1108,20091209,1.92,2.00,1.92,1.94,1714000
1109,20091209,19.66,20.05,19.42,19.62,7258122
1111,20091209,15.20,15.20,14.90,14.98,42000
1114,20091209,2.44,2.55,2.37,2.40,86100000
1116,20091209,0.90,1.01,0.80,0.85,50132000
1118,20091209,0.415,0.415,0.405,0.415,380000
1120,20091209,3.40,3.50,3.40,3.50,42000
1122,20091209,2.25,2.37,2.22,2.27,20093900
1123,20091209,0.55,0.55,0.55,0.55,100000
1124,20091209,0.75,0.80,0.75,0.78,49272000
1125,20091209,0.295,0.305,0.285,0.29,45410000
1126,20091209,0.56,0.60,0.53,0.60,2042000
1128,20091209,10.20,10.34,9.97,10.00,3823700
1129,20091209,0.25,0.25,0.247,0.247,14272000
1130,20091209,0.13,0.13,0.125,0.126,7580000
1131,20091209,0.73,0.73,0.70,0.70,900000
1132,20091209,0.97,1.08,0.97,1.04,16570000
1133,20091209,7.25,7.28,7.08,7.09,5620000
1135,20091209,11.82,11.82,11.10,11.32,26000
1136,20091209,3.81,3.81,3.73,3.76,830000
1137,20091209,3.75,3.78,3.67,3.70,976000
1138,20091209,12.58,12.58,12.32,12.46,11048000
1139,20091209,0.149,0.149,0.149,0.149,0
1140,20091209,1.20,1.23,1.18,1.26,1176000
1141,20091209,0.80,0.84,0.75,0.76,48200000
1142,20091209,0.05,0.051,0.048,0.049,128580000
1149,20091209,0.68,0.71,0.68,0.70,2224000
1155,20091209,2.58,2.60,2.49,2.53,6723000
1159,20091209,0.218,0.218,0.201,0.201,204000
1160,20091209,0.38,0.38,0.38,0.38,0
1161,20091209,2.65,2.70,2.62,2.65,532000
1163,20091209,0.76,0.77,0.74,0.75,7850000
1164,20091209,0.20,0.202,0.195,0.20,3945000
1166,20091209,0.17,0.18,0.165,0.172,55340400
1168,20091209,1.71,1.73,1.63,1.68,46438248
1169,20091209,4.55,4.60,4.36,4.46,14416533
1170,20091209,1.00,1.01,0.95,0.98,5306000
1171,20091209,16.20,16.40,15.78,16.06,12307996
1172,20091209,0.235,0.241,0.23,0.234,1760000
1173,20091209,0.168,0.175,0.165,0.175,3020000
1174,20091209,1.65,1.68,1.63,1.63,5442341
1175,20091209,7.60,7.60,7.60,7.60,0
1176,20091209,2.88,2.90,2.74,2.80,19494000
1177,20091209,2.61,2.62,2.45,2.50,7250666
1179,20091209,0.00,0.00,0.00,0.00,0
1180,20091209,0.26,0.33,0.26,0.305,21151000
1182,20091209,0.177,0.23,0.177,0.201,518935008
1184,20091209,1.15,1.15,1.15,1.15,0
1185,20091209,1.32,1.35,1.27,1.29,50739332
1186,20091209,10.04,10.04,9.70,9.75,17487120
1187,20091209,1.78,1.78,1.78,1.78,0
1188,20091209,0.265,0.27,0.25,0.255,25670000
1189,20091209,0.032,0.036,0.032,0.034,464594304
1191,20091209,0.204,0.204,0.204,0.204,0
1192,20091209,0.22,0.225,0.208,0.212,14900000
1193,20091209,9.25,9.25,8.99,9.05,1742000
1194,20091209,0.94,1.04,0.93,0.98,32374000
1195,20091209,0.45,0.51,0.45,0.475,26980000
1196,20091209,0.375,0.375,0.37,0.37,492000
1198,20091209,1.20,1.22,1.20,1.22,550000
1199,20091209,10.58,10.58,10.22,10.30,4554437
1200,20091209,6.39,6.48,6.30,6.35,2854000
1201,20091209,2.65,2.66,2.60,2.66,58000
1202,20091209,1.73,1.74,1.70,1.70,486000
1203,20091209,1.71,1.71,1.62,1.66,5797000
1205,20091209,2.34,2.38,2.32,2.35,8994900
1207,20091209,0.96,1.00,0.93,0.94,88228000
1208,20091209,2.40,2.49,2.36,2.39,10396000
1211,20091209,71.45,72.80,68.50,69.80,9443112
1212,20091209,14.54,14.74,14.04,14.28,2058766
1213,20091209,0.56,0.56,0.56,0.56,0
1215,20091209,0.415,0.425,0.41,0.42,41450000
1217,20091209,0.088,0.088,0.082,0.087,14844478
1218,20091209,0.30,0.30,0.24,0.27,3310000
1220,20091209,1.01,1.01,1.01,1.01,0
1221,20091209,2.36,2.36,2.36,2.36,0
1222,20091209,0.209,0.211,0.202,0.204,38294000
1223,20091209,0.445,0.445,0.43,0.43,1516000
1224,20091209,4.17,4.31,4.02,4.04,57182000
1225,20091209,1.18,1.18,1.10,1.10,3188000
1226,20091209,0.60,0.60,0.51,0.51,28000
1227,20091209,0.087,0.087,0.081,0.084,28780000
1228,20091209,0.365,0.38,0.36,0.37,22728000
1229,20091209,1.32,1.32,1.32,1.34,6000
1234,20091209,4.16,4.40,4.16,4.25,18832000
1238,20091209,2.67,2.73,2.66,2.69,7771000
1313,20091209,3.97,4.05,3.96,4.01,26045000
1318,20091209,1.70,1.74,1.68,1.71,3666000
1333,20091209,7.19,7.28,7.17,7.23,7450000
1338,20091209,4.69,4.90,4.60,4.80,18109000
1361,20091209,4.18,4.20,4.07,4.10,6029700
1368,20091209,4.31,4.35,4.21,4.29,3947500
1382,20091209,5.02,5.02,4.85,4.90,5542000
1383,20091209,1.04,1.04,1.01,1.02,318000
1386,20091209,1.12,1.15,1.11,1.15,275000
1387,20091209,1.65,1.66,1.63,1.64,20814000
1388,20091209,4.15,4.15,4.00,4.12,545000
1389,20091209,2.45,2.45,2.45,2.45,0
1393,20091209,9.35,9.40,9.06,9.09,11046469
1398,20091209,6.55,6.55,6.38,6.42,300334208
1399,20091209,0.99,0.99,0.95,0.96,2916000
1618,20091209,5.01,5.05,4.98,5.01,20377000
1628,20091209,2.40,2.44,2.39,2.41,3662000
1638,20091209,3.51,3.59,3.32,3.44,228018000
1668,20091209,1.41,1.43,1.39,1.40,11427336
1688,20091209,17.80,18.24,17.80,17.90,5758500
1717,20091209,6.53,6.53,6.32,6.47,6099000
1766,20091209,5.45,5.55,5.14,5.22,9569000
1777,20091209,2.22,2.24,2.18,2.19,27256500
1800,20091209,7.10,7.20,7.01,7.07,39667544
1808,20091209,0.42,0.43,0.40,0.40,524000
1812,20091209,6.00,6.28,5.97,6.10,1564955
1813,20091209,6.90,6.97,6.65,6.68,7177500
1818,20091209,15.98,16.08,15.60,15.90,6747300
1828,20091209,3.53,3.55,3.46,3.48,966867
1832,20091209,5.37,5.38,5.37,5.37,89000
1833,20091209,6.78,6.90,6.70,6.84,3486829
1836,20091209,14.60,15.00,14.52,14.60,211610
1838,20091209,2.52,2.52,2.42,2.45,3156000
1862,20091209,57.60,57.60,57.60,57.60,0
1866,20091209,5.40,6.05,4.70,4.74,4073000
1868,20091209,5.60,5.78,5.53,5.74,8819500
1880,20091209,9.37,9.68,9.36,9.65,24253384
1881,20091209,1.65,1.68,1.64,1.67,2467000
1882,20091209,3.14,3.24,3.12,3.13,1048000
1883,20091209,2.58,2.64,2.56,2.62,3571450
1886,20091209,5.32,5.32,5.16,5.20,11985400
1888,20091209,4.83,4.96,4.78,4.95,2969500
1889,20091209,0.82,0.83,0.80,0.81,1382500
1893,20091209,5.90,5.90,5.72,5.76,14443000
1898,20091209,13.98,14.12,13.32,13.60,43155696
1899,20091209,3.70,3.75,3.60,3.68,2260234
1919,20091209,10.00,10.10,9.87,9.90,38525060
1928,20091209,10.10,10.12,9.99,10.02,27539200
1968,20091209,4.18,4.30,4.09,4.17,17179600
1988,20091209,9.04,9.21,8.97,9.01,137506160
1991,20091209,1.04,1.10,1.04,1.07,580000
1997,20091209,2.99,3.00,2.94,2.98,1783177
2000,20091209,1.13,1.13,1.09,1.10,5084000
2002,20091209,2.29,2.30,2.25,2.28,284000
2005,20091209,1.36,1.37,1.32,1.35,4375000
2006,20091209,2.40,2.40,2.30,2.31,7219200
2007,20091209,3.33,3.34,3.14,3.16,28508000
2009,20091209,8.80,8.81,8.64,8.79,9312214
2018,20091209,12.80,12.80,12.30,12.36,1594500
2020,20091209,11.84,12.02,11.80,11.82,2607700
2028,20091209,0.58,0.58,0.58,0.58,134000
2038,20091209,7.99,8.17,7.78,7.81,58202052
2088,20091209,2.12,2.13,2.02,2.06,10886635
2168,20091209,8.00,8.08,7.91,7.99,2689000
2288,20091209,2.62,2.68,2.60,2.66,881000
2300,20091209,3.49,3.52,3.42,3.50,2158000
2302,20091209,8.11,8.25,8.11,8.25,150000
2307,20091209,2.27,2.33,2.14,2.21,18149200
2309,20091209,0.43,0.455,0.395,0.405,122526000
2310,20091209,0.52,0.52,0.46,0.47,898000
2312,20091209,0.157,0.16,0.154,0.157,3990400
2313,20091209,10.00,10.42,9.95,10.30,6738993
2314,20091209,19.60,19.84,19.50,19.60,3444973
2317,20091209,0.80,0.85,0.80,0.85,6301200
2319,20091209,28.00,28.55,27.60,28.50,10019895
2320,20091209,1.23,1.23,1.21,1.23,50000
2322,20091209,0.17,0.175,0.152,0.154,350000
2323,20091209,0.36,0.36,0.34,0.35,482000
2324,20091209,0.29,0.295,0.29,0.295,540000
2326,20091209,0.08,0.08,0.08,0.08,0
2327,20091209,0.415,0.42,0.39,0.42,7608000
2328,20091209,7.28,7.37,6.98,7.06,48568632
2330,20091209,0.96,0.96,0.96,0.96,40000
2332,20091209,1.60,1.60,1.58,1.58,2534925
2333,20091209,9.50,9.54,9.35,9.45,3026100
2336,20091209,0.07,0.07,0.07,0.07,0
2337,20091209,2.70,2.79,2.67,2.69,6774000
2338,20091209,67.30,67.50,66.00,67.10,1369622
2339,20091209,0.73,0.73,0.73,0.73,0
2340,20091209,0.85,0.85,0.85,0.88,4000
2341,20091209,1.88,1.89,1.86,1.87,274000
2342,20091209,9.60,9.77,9.34,9.67,4413250
2343,20091209,5.92,6.08,5.88,5.93,7220577
2345,20091209,1.58,1.59,1.53,1.55,2514000
2348,20091209,1.27,1.29,1.25,1.27,386000
2349,20091209,0.153,0.154,0.148,0.149,449932000
2355,20091209,6.25,6.25,6.12,6.19,356000
2356,20091209,11.80,11.98,11.42,11.48,1038800
2357,20091209,3.17,3.25,3.12,3.16,13266000
2358,20091209,0.94,0.94,0.94,0.94,0
2362,20091209,0.35,0.35,0.34,0.345,1991000
2366,20091209,1.70,1.74,1.67,1.68,2194429
2368,20091209,3.17,3.19,3.10,3.13,2178000
2369,20091209,1.42,1.43,1.35,1.38,17274000
2371,20091209,2.12,2.17,2.09,2.12,3728000
2379,20091209,0.86,0.86,0.86,0.86,0
2380,20091209,2.04,2.06,2.01,2.02,7856932
2382,20091209,1.16,1.17,1.11,1.11,2562000
2383,20091209,0.71,0.74,0.70,0.73,1516000
2387,20091209,11.02,11.02,10.92,10.94,14000
2388,20091209,17.92,18.10,17.80,17.90,16425379
2389,20091209,0.221,0.228,0.221,0.224,260000
2398,20091209,2.06,2.31,2.06,2.21,274000
2600,20091209,8.59,8.70,8.44,8.50,38011280
2618,20091209,2.34,2.44,2.30,2.44,1259120
2626,20091209,2.98,3.10,2.98,3.03,11850000
2628,20091209,40.00,40.45,39.10,39.50,51124484
2633,20091209,1.50,1.50,1.50,1.50,0
2662,20091209,0.465,0.47,0.45,0.465,1278000
2668,20091209,0.395,0.395,0.395,0.395,0
2678,20091209,0.88,0.90,0.88,0.88,1270000
2688,20091209,19.22,19.68,18.92,19.22,3759400
2689,20091209,13.18,13.18,12.54,12.88,18326600
2698,20091209,5.48,5.51,5.43,5.49,1410000
2700,20091209,0.099,0.099,0.099,0.099,0
2722,20091209,1.91,1.94,1.88,1.91,35712000
2727,20091209,3.64,3.65,3.55,3.57,12681000
2728,20091209,0.81,0.81,0.78,0.78,1132000
2777,20091209,15.70,15.80,14.98,15.06,14902200
2778,20091209,3.23,3.24,3.20,3.20,5070352
2788,20091209,1.57,1.58,1.57,1.58,278000
2800,20091209,22.10,22.20,21.75,21.90,6301639
2801,20091209,22.15,22.15,21.70,21.80,245800
2823,20091209,14.82,14.98,14.72,14.74,103792744
2825,20091209,18.04,18.04,18.04,18.04,0
2827,20091209,36.70,36.85,36.05,36.05,2884200
2833,20091209,222.60,222.60,219.40,220.00,50600
2836,20091209,15.90,16.16,15.90,16.04,248600
2848,20091209,349.60,349.60,349.60,349.60,0
2866,20091209,2.79,2.80,2.69,2.72,115943048
2868,20091209,3.88,3.94,3.66,3.73,12038000
2877,20091209,14.58,15.60,14.58,14.98,1328000
2878,20091209,0.83,0.84,0.82,0.84,7979665
2880,20091209,3.00,3.05,2.93,2.93,5216000
2882,20091209,1.56,1.57,1.50,1.53,6536800
2883,20091209,9.32,9.40,9.00,9.15,12752965
2888,20091209,183.50,184.00,182.00,182.20,3822640
2889,20091209,1.48,1.48,1.43,1.44,5732000
2898,20091209,0.85,0.86,0.83,0.86,1240000
2899,20091209,8.26,8.38,8.06,8.12,29609908
3007,20091209,238.80,238.80,238.80,238.80,0
3015,20091209,854.50,854.50,854.50,854.50,0
3020,20091209,198.20,198.20,197.90,198.00,75
3024,20091209,24.15,24.15,23.90,23.90,64000
3036,20091209,121.80,121.80,121.80,121.80,0
3087,20091209,345.40,350.00,337.80,340.40,5330
3300,20091209,2.44,2.45,2.34,2.43,508000
3303,20091209,1.15,1.20,1.15,1.19,414000
3308,20091209,16.52,16.92,16.36,16.42,2254700
3311,20091209,3.59,3.59,3.48,3.51,11233198
3313,20091209,3.03,3.03,2.98,3.00,1068000
3318,20091209,1.64,1.68,1.60,1.60,464000
3322,20091209,1.16,1.28,1.13,1.23,10142000
3323,20091209,16.58,16.80,16.20,16.24,10993400
3328,20091209,9.40,9.40,9.01,9.11,36673724
3330,20091209,3.01,3.12,3.01,3.08,2246000
3331,20091209,5.91,5.98,5.75,5.80,1910000
3333,20091209,4.30,4.44,4.28,4.34,85161000
3335,20091209,0.84,0.87,0.83,0.85,1756000
3336,20091209,6.75,6.75,6.58,6.65,1599612
3337,20091209,0.86,0.86,0.82,0.84,5576000
3339,20091209,5.32,5.40,5.13,5.22,4591829
3344,20091209,1.45,1.50,1.45,1.50,22000
3355,20091209,0.32,0.32,0.295,0.305,2120000
3366,20091209,4.64,4.71,4.34,4.46,5290000
3368,20091209,13.26,13.46,12.98,13.02,8201100
3377,20091209,8.63,8.70,8.30,8.40,20133398
3378,20091209,1.46,1.48,1.46,1.48,2072000
3382,20091209,2.95,2.95,2.90,2.92,854000
3383,20091209,13.00,13.10,12.44,12.48,25124920
3389,20091209,3.10,3.15,3.01,3.06,19112504
3393,20091209,7.42,7.68,7.42,7.60,2798500
3398,20091209,1.29,1.30,1.25,1.29,536000
3399,20091209,2.00,2.00,1.96,1.97,280000
3800,20091209,2.36,2.42,2.22,2.25,132128000
3808,20091209,9.32,9.47,9.28,9.31,1859583
3813,20091209,1.19,1.21,1.19,1.20,4426150
3818,20091209,5.91,5.98,5.72,5.82,15398135
3823,20091209,0.62,0.68,0.62,0.68,10258000
3828,20091209,1.36,1.36,1.30,1.33,1060000
3833,20091209,4.30,4.31,4.20,4.24,2675000
3838,20091209,1.29,1.29,1.22,1.26,45868000
3868,20091209,3.29,3.29,3.21,3.21,1185000
3883,20091209,1.54,1.63,1.51,1.54,28579000
3888,20091209,5.64,5.95,5.60,5.74,19194000
3889,20091209,1.66,1.70,1.61,1.63,2026000
3898,20091209,15.32,15.50,15.30,15.50,1079000
3899,20091209,4.12,4.14,4.04,4.08,280000
3900,20091209,14.02,14.78,14.02,14.50,6707860
3918,20091209,0.84,0.85,0.83,0.85,3432000
3928,20091209,14.60,14.80,14.36,14.72,285000
3933,20091209,4.52,4.60,4.46,4.51,3124000
3938,20091209,0.69,0.71,0.69,0.71,5738000
3968,20091209,20.20,20.55,19.92,20.25,32443212
3983,20091209,4.50,4.78,4.50,4.76,18906606
3988,20091209,4.28,4.38,4.25,4.27,261815584
3989,20091209,2.49,2.74,2.48,2.59,33902000
3993,20091209,6.35,6.35,6.16,6.24,8213880
3998,20091209,1.63,1.68,1.62,1.65,25090200
3999,20091209,1.58,1.59,1.53,1.54,1105200
8002,20091209,0.66,0.66,0.66,0.66,0
8003,20091209,0.21,0.217,0.208,0.208,3876000
8005,20091209,0.36,0.365,0.335,0.335,5972000
8006,20091209,4.10,4.19,4.10,4.19,41750
8007,20091209,0.50,0.50,0.50,0.50,0
8008,20091209,0.88,0.89,0.88,0.89,420000
8009,20091209,0.229,0.229,0.229,0.229,25000
8010,20091209,0.015,0.015,0.015,0.015,0
8011,20091209,0.08,0.08,0.08,0.08,0
8013,20091209,0.165,0.165,0.165,0.165,0
8015,20091209,0.75,0.80,0.75,0.78,32000
8016,20091209,1.18,1.18,1.18,1.17,108000
8017,20091209,0.188,0.188,0.179,0.183,23870000
8019,20091209,0.236,0.242,0.233,0.24,3625000
8021,20091209,0.245,0.248,0.242,0.248,2890000
8022,20091209,0.43,0.435,0.42,0.425,4970000
8025,20091209,0.72,0.74,0.72,0.74,642000
8026,20091209,0.66,0.66,0.63,0.63,518000
8028,20091209,0.106,0.11,0.101,0.102,812000
8029,20091209,0.77,0.79,0.77,0.78,2905000
8032,20091209,0.14,0.144,0.139,0.144,3062000
8033,20091209,0.21,0.21,0.21,0.21,0
8035,20091209,0.89,0.89,0.82,0.83,63632000
8037,20091209,0.285,0.30,0.27,0.275,12670000
8041,20091209,0.30,0.315,0.29,0.315,13300000
8042,20091209,0.00,0.00,0.00,0.00,0
8043,20091209,0.435,0.445,0.43,0.445,664000
8045,20091209,0.405,0.405,0.395,0.40,534000
8046,20091209,0.63,0.64,0.62,0.63,26168000
8047,20091209,0.154,0.161,0.154,0.154,325000
8048,20091209,0.12,0.12,0.116,0.118,1258000
8049,20091209,0.38,0.385,0.375,0.375,536000
8050,20091209,0.249,0.249,0.249,0.249,0
8051,20091209,4.28,4.28,4.28,4.28,0
8052,20091209,1.96,1.96,1.96,2.03,2000
8053,20091209,0.27,0.28,0.27,0.275,530000
8055,20091209,0.083,0.083,0.077,0.078,40164000
8058,20091209,6.21,6.38,6.21,6.28,464000
8060,20091209,0.126,0.126,0.125,0.126,100000
8061,20091209,0.09,0.095,0.075,0.089,338000
8063,20091209,0.83,0.86,0.83,0.84,87600
8065,20091209,0.46,0.46,0.46,0.46,0
8067,20091209,0.00,0.00,0.00,0.00,0
8068,20091209,0.106,0.107,0.106,0.107,100000
8069,20091209,15.28,15.28,14.34,14.82,38000
8070,20091209,0.83,0.83,0.78,0.79,3478000
8071,20091209,0.115,0.121,0.113,0.113,12840000
8075,20091209,0.195,0.195,0.192,0.193,122000
8076,20091209,0.21,0.21,0.21,0.21,0
8078,20091209,0.68,0.75,0.68,0.75,18000
8079,20091209,0.185,0.185,0.177,0.179,12020000
8080,20091209,0.79,0.79,0.79,0.79,0
8081,20091209,1.51,1.51,1.51,1.51,0
8082,20091209,0.13,0.13,0.13,0.13,0
8083,20091209,0.094,0.094,0.094,0.094,0
8086,20091209,0.137,0.137,0.137,0.137,0
8088,20091209,0.19,0.19,0.181,0.185,300000
8089,20091209,0.95,0.95,0.92,0.93,1590000
8090,20091209,0.00,0.00,0.00,0.00,0
8091,20091209,0.172,0.172,0.17,0.172,660000
8092,20091209,0.114,0.118,0.113,0.115,272000
8095,20091209,0.55,0.59,0.54,0.54,584000
8096,20091209,0.53,0.57,0.50,0.51,7140000
8100,20091209,0.137,0.137,0.134,0.134,860000
8101,20091209,0.00,0.00,0.00,0.00,0
8102,20091209,2.03,2.15,2.00,2.06,3776000
8103,20091209,0.85,0.86,0.80,0.80,300000
8106,20091209,0.25,0.25,0.25,0.25,40000
8108,20091209,0.133,0.139,0.133,0.139,780000
8109,20091209,0.116,0.116,0.116,0.116,0
8110,20091209,0.108,0.108,0.108,0.108,0
8111,20091209,0.91,0.91,0.88,0.88,1015000
8112,20091209,0.76,0.76,0.76,0.76,0
8115,20091209,0.19,0.19,0.19,0.19,0
8116,20091209,0.226,0.229,0.217,0.218,11750000
8117,20091209,0.206,0.206,0.206,0.206,423024
8118,20091209,1.39,1.39,1.39,1.39,0
8119,20091209,0.13,0.13,0.13,0.13,0
8120,20091209,0.048,0.048,0.048,0.048,0
8123,20091209,0.191,0.192,0.186,0.187,3324000
8126,20091209,0.216,0.225,0.211,0.217,400000
8128,20091209,0.076,0.085,0.076,0.082,21088000
8129,20091209,0.088,0.089,0.08,0.085,75240000
8130,20091209,0.174,0.175,0.118,0.126,458440000
8131,20091209,0.242,0.26,0.241,0.26,124000
8136,20091209,0.495,0.495,0.485,0.49,7072000
8137,20091209,1.66,1.68,1.58,1.63,12720000
8139,20091209,0.113,0.113,0.113,0.113,0
8141,20091209,0.00,0.00,0.00,0.00,0
8143,20091209,0.074,0.075,0.07,0.073,12480000
8148,20091209,0.31,0.31,0.31,0.31,0
8149,20091209,1.40,1.40,1.40,1.40,0
8150,20091209,0.041,0.041,0.041,0.041,0
8151,20091209,0.265,0.285,0.265,0.27,384000
8153,20091209,0.59,0.63,0.46,0.495,36478000
8155,20091209,0.30,0.305,0.30,0.30,5128214
8158,20091209,0.435,0.45,0.435,0.45,11095000
8167,20091209,0.091,0.094,0.09,0.094,12020000
8169,20091209,0.148,0.17,0.148,0.165,140000
8171,20091209,0.117,0.117,0.117,0.117,0
8172,20091209,0.072,0.082,0.067,0.082,34831600
8173,20091209,0.08,0.085,0.078,0.08,178620000
8175,20091209,0.176,0.176,0.175,0.175,1020000
8176,20091209,0.84,0.84,0.78,0.84,5240000
8178,20091209,0.101,0.101,0.101,0.101,0
8180,20091209,1.56,1.56,1.56,1.56,0
8182,20091209,0.59,0.59,0.54,0.56,5796000
8186,20091209,0.135,0.138,0.13,0.138,2720000
8188,20091209,0.345,0.345,0.345,0.345,0
8189,20091209,0.48,0.49,0.48,0.49,105000
8190,20091209,0.105,0.106,0.103,0.103,910000
8192,20091209,0.179,0.215,0.178,0.204,37104000
8196,20091209,0.77,0.77,0.75,0.75,515000
8197,20091209,0.19,0.19,0.18,0.181,1340000
8198,20091209,0.355,0.355,0.355,0.355,0
8199,20091209,26.80,27.30,26.70,26.95,1020400
8200,20091209,0.026,0.026,0.023,0.024,71361288
8201,20091209,0.00,0.00,0.00,0.00,0
8202,20091209,0.238,0.245,0.238,0.245,670000
8203,20091209,1.03,1.04,0.99,1.01,14140000
8205,20091209,0.34,0.34,0.34,0.34,0
8206,20091209,0.70,0.70,0.67,0.70,143000
8208,20091209,1.35,1.36,1.33,1.33,84000
8210,20091209,0.345,0.345,0.345,0.345,0
8211,20091209,0.077,0.077,0.077,0.077,0
8212,20091209,0.34,0.355,0.34,0.345,17145000
8213,20091209,0.14,0.14,0.133,0.133,1190000
8216,20091209,0.51,0.51,0.51,0.51,0
8217,20091209,5.42,5.48,5.40,5.48,47000
8220,20091209,0.106,0.11,0.103,0.104,5140000
8221,20091209,1.64,1.66,1.64,1.66,195000
8222,20091209,0.00,0.00,0.00,0.00,0
8225,20091209,0.83,0.83,0.83,0.83,5000
8226,20091209,0.30,0.30,0.30,0.30,0
8227,20091209,0.36,0.405,0.35,0.385,1992000
8233,20091209,0.141,0.154,0.14,0.151,632000
8247,20091209,2.65,2.65,2.65,2.63,10000
8250,20091209,0.143,0.145,0.14,0.141,9340000
8251,20091209,0.65,0.65,0.63,0.63,184000
8253,20091209,0.15,0.153,0.145,0.149,18950000
8258,20091209,0.189,0.189,0.185,0.186,1420000
8259,20091209,0.385,0.39,0.38,0.38,3621000
8262,20091209,3.70,3.70,3.70,3.70,0
8266,20091209,0.145,0.158,0.135,0.158,200000
8270,20091209,0.181,0.181,0.174,0.176,9410000
8271,20091209,0.28,0.28,0.27,0.275,420000
8272,20091209,0.59,0.60,0.58,0.59,5905000
8273,20091209,1.17,1.17,1.17,1.17,10000
8277,20091209,13.36,13.36,13.04,13.20,1256600
8279,20091209,0.26,0.26,0.25,0.255,1248000
8285,20091209,1.88,1.88,1.83,1.83,1448000
8286,20091209,0.55,0.55,0.55,0.55,0
8287,20091209,5.63,5.63,5.58,5.58,59000
8290,20091209,1.58,1.60,1.56,1.56,550000
8292,20091209,0.80,0.91,0.80,0.83,244000
8293,20091209,0.50,0.50,0.50,0.50,0
8296,20091209,1.56,1.60,1.56,1.56,2354000
8298,20091209,0.36,0.36,0.36,0.36,0
8299,20091209,0.131,0.131,0.13,0.131,20484000
8301,20091209,0.25,0.28,0.25,0.28,760000
8305,20091209,0.78,0.78,0.75,0.75,88000
8306,20091209,0.26,0.265,0.26,0.26,18080000
8310,20091209,0.00,0.00,0.00,0.00,0
8313,20091209,0.00,0.00,0.00,0.00,0
8317,20091209,0.068,0.068,0.068,0.068,0
8319,20091209,1.36,1.36,1.36,1.36,0
8325,20091209,0.54,0.54,0.54,0.54,10000
8329,20091209,1.60,1.61,1.52,1.55,1610000
8331,20091209,2.68,2.68,2.60,2.65,546000
8340,20091209,0.18,0.18,0.18,0.18,0
8348,20091209,1.29,1.29,1.25,1.28,88000
8351,20091209,0.455,0.47,0.455,0.455,2330000
8385,20091209,0.275,0.275,0.275,0.275,0
DJI,20091209,10385.42,10385.65,10249.84,10285.97,221774704
HSI,20091209,21905.801,22034.811,21658.27,21741.76,0
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