0001,20091210,99.70,99.80,97.55,98.50,3141950
0002,20091210,52.15,52.20,51.85,52.05,4658455
0003,20091210,18.86,18.92,18.74,18.88,8356190
0004,20091210,40.80,41.00,40.05,40.50,4027210
0005,20091210,89.25,89.70,88.25,88.60,19114512
0006,20091210,42.25,42.25,41.85,42.15,2362610
0007,20091210,1.41,1.41,1.34,1.36,2212000
0008,20091210,1.90,1.92,1.89,1.90,6947389
0009,20091210,0.22,0.22,0.211,0.214,3818000
0010,20091210,39.90,40.10,39.05,39.60,785894
0011,20091210,114.60,115.90,113.80,114.50,1597937
0012,20091210,57.95,57.95,56.50,57.05,1680476
0013,20091210,52.00,52.45,51.60,51.90,5005739
0014,20091210,24.00,24.00,23.20,23.75,1001753
0015,20091210,0.69,0.69,0.68,0.69,888000
0016,20091210,117.00,117.40,114.60,115.40,2975445
0017,20091210,16.68,16.90,16.34,16.60,7033017
0018,20091210,0.97,1.00,0.96,1.00,490000
0019,20091210,95.00,95.45,93.85,95.00,1920250
0020,20091210,24.20,24.45,24.05,24.40,811000
0021,20091210,0.98,1.05,0.98,1.02,595000
0022,20091210,0.137,0.139,0.136,0.139,640000
0023,20091210,32.15,32.60,31.85,32.00,5527259
0024,20091210,0.53,0.54,0.51,0.53,37733000
0025,20091210,7.10,7.10,7.00,7.10,132000
0026,20091210,57.60,57.60,56.65,57.00,3600
0027,20091210,3.47,3.51,3.33,3.39,7741400
0028,20091210,4.73,4.79,4.68,4.78,3791301
0029,20091210,1.61,1.63,1.61,1.63,28000
0030,20091210,2.93,2.93,2.93,2.93,0
0031,20091210,1.61,1.63,1.49,1.54,60741416
0032,20091210,7.40,7.45,7.39,7.40,108000
0033,20091210,1.17,1.21,1.17,1.19,66000
0034,20091210,8.34,8.34,8.23,8.30,1919000
0035,20091210,2.56,2.59,2.45,2.57,2258000
0036,20091210,0.92,0.93,0.92,0.93,25200
0037,20091210,0.30,0.30,0.29,0.295,604000
0038,20091210,4.31,4.41,4.19,4.38,5105000
0039,20091210,0.495,0.495,0.475,0.475,1936000
0040,20091210,1.32,1.32,1.31,1.31,276000
0041,20091210,22.50,22.75,21.60,22.20,1049000
0042,20091210,1.80,1.86,1.77,1.79,1590000
0043,20091210,0.65,0.65,0.59,0.60,10500000
0044,20091210,101.10,101.70,99.55,100.10,70800
0045,20091210,11.24,11.50,11.24,11.46,732500
0046,20091210,1.40,1.45,1.40,1.44,32000
0047,20091210,0.355,0.36,0.355,0.36,364000
0048,20091210,0.66,0.66,0.66,0.66,0
0049,20091210,5.07,5.07,4.95,5.00,265000
0050,20091210,6.40,6.50,6.40,6.50,28000
0051,20091210,6.53,6.53,6.35,6.41,29000
0052,20091210,8.10,8.10,7.99,8.07,822500
0053,20091210,89.00,89.00,84.00,85.05,107000
0054,20091210,25.25,25.50,25.15,25.40,1423045
0055,20091210,0.32,0.33,0.305,0.31,22480000
0056,20091210,1.36,1.39,1.32,1.34,426000
0057,20091210,2.15,2.16,2.09,2.10,1444000
0058,20091210,0.222,0.225,0.222,0.225,170000
0059,20091210,0.53,0.53,0.53,0.53,0
0060,20091210,1.00,1.00,0.99,1.00,60000
0061,20091210,2.42,2.42,2.42,2.42,0
0062,20091210,22.00,22.10,21.90,22.00,68400
0063,20091210,0.22,0.29,0.22,0.26,10383000
0064,20091210,0.495,0.50,0.48,0.485,39026000
0065,20091210,0.67,0.68,0.66,0.68,473200
0066,20091210,26.30,26.75,26.30,26.45,2775553
0067,20091210,3.13,3.13,2.93,3.02,29390000
0068,20091210,3.60,3.60,3.60,3.60,0
0069,20091210,14.50,14.66,14.48,14.62,2567000
0070,20091210,0.165,0.166,0.147,0.152,7664000
0071,20091210,8.50,8.58,8.40,8.42,113000
0072,20091210,1.23,1.30,1.23,1.25,468000
0073,20091210,6.55,6.83,6.50,6.61,1350000
0074,20091210,3.17,3.17,2.91,3.02,4316000
0075,20091210,1.31,1.37,1.31,1.33,168000
0076,20091210,0.05,0.054,0.049,0.052,333464384
0077,20091210,1.29,1.29,1.28,1.28,100000
0078,20091210,3.15,3.21,3.13,3.17,785846
0079,20091210,0.38,0.40,0.36,0.375,509000
0080,20091210,0.00,0.00,0.00,0.00,0
0081,20091210,6.71,6.71,6.61,6.70,337000
0082,20091210,2.07,2.11,1.95,2.01,52638000
0083,20091210,15.54,15.54,14.94,15.34,5521001
0084,20091210,0.48,0.485,0.48,0.485,203000
0085,20091210,1.11,1.12,1.08,1.10,1120000
0086,20091210,5.94,6.10,5.90,6.05,1177000
0087,20091210,17.38,17.44,17.10,17.20,1550000
0088,20091210,4.63,4.68,4.56,4.59,613000
0089,20091210,2.90,2.90,2.89,2.89,52000
0090,20091210,1.79,1.80,1.72,1.75,872000
0091,20091210,0.09,0.091,0.084,0.086,30400000
0092,20091210,0.27,0.275,0.265,0.27,9350461
0093,20091210,1.30,1.32,1.29,1.32,204000
0094,20091210,1.93,1.93,1.78,1.86,126000
0095,20091210,0.29,0.29,0.29,0.29,740000
0096,20091210,153.50,153.50,153.50,153.50,0
0097,20091210,0.62,0.62,0.59,0.61,8139000
0098,20091210,1.72,1.72,1.72,1.72,0
0099,20091210,1.19,1.19,1.09,1.09,40000
0100,20091210,3.73,3.89,3.73,3.86,480000
0101,20091210,30.60,30.90,29.95,30.20,3617726
0102,20091210,1.58,1.58,1.58,1.58,0
0103,20091210,1.01,1.06,0.99,1.03,9544000
0104,20091210,0.67,0.67,0.67,0.67,0
0105,20091210,18.40,18.40,18.40,18.40,0
0106,20091210,0.35,0.35,0.345,0.345,1135600
0107,20091210,4.34,4.37,4.19,4.25,9225400
0108,20091210,3.52,3.65,3.35,3.65,452000
0109,20091210,1.36,1.39,1.30,1.34,7303928
0110,20091210,0.50,0.52,0.48,0.50,1748000
0111,20091210,1.83,1.83,1.80,1.82,406000
0112,20091210,1.64,1.64,1.64,1.64,0
0113,20091210,4.34,4.40,4.10,4.17,2619500
0114,20091210,0.95,0.99,0.95,0.97,335000
0115,20091210,0.12,0.12,0.12,0.12,0
0116,20091210,8.70,8.95,8.61,8.74,374369
0117,20091210,0.70,0.70,0.70,0.70,0
0118,20091210,0.72,0.72,0.68,0.68,1750000
0119,20091210,11.58,11.70,10.56,11.52,24262200
0120,20091210,0.243,0.243,0.243,0.243,0
0121,20091210,0.20,0.20,0.194,0.198,6480000
0122,20091210,0.405,0.405,0.40,0.405,823000
0123,20091210,2.61,2.65,2.40,2.45,183962000
0124,20091210,1.75,1.77,1.66,1.70,1434444
0125,20091210,3.90,3.90,3.65,3.65,20000
0126,20091210,1.32,1.37,1.29,1.30,3462000
0127,20091210,12.88,13.08,12.86,13.06,538500
0128,20091210,0.355,0.355,0.355,0.355,40000
0129,20091210,1.37,1.43,1.31,1.34,3802341
0130,20091210,1.00,1.03,1.00,1.00,1584000
0131,20091210,2.22,2.24,2.15,2.16,181000
0132,20091210,0.207,0.207,0.207,0.207,201000
0133,20091210,17.58,17.60,17.40,17.46,80000
0135,20091210,10.28,10.44,9.87,10.28,31123000
0136,20091210,1.09,1.10,1.00,1.04,2692000
0137,20091210,2.79,2.79,2.64,2.70,274000
0138,20091210,1.30,1.45,1.16,1.18,1028310
0139,20091210,0.135,0.135,0.13,0.134,2890000
0140,20091210,0.15,0.15,0.15,0.15,0
0141,20091210,0.90,0.90,0.87,0.87,44000
0142,20091210,4.77,4.82,4.64,4.66,6816268
0143,20091210,0.064,0.064,0.06,0.063,2316000
0144,20091210,23.80,24.10,23.00,23.10,10563941
0145,20091210,3.43,3.53,3.42,3.45,788000
0146,20091210,1.63,1.63,1.63,1.63,0
0147,20091210,1.02,1.03,1.00,1.00,820000
0148,20091210,30.10,30.10,29.10,29.40,1734223
0149,20091210,0.133,0.135,0.13,0.131,96305000
0151,20091210,5.44,5.49,5.33,5.39,25297504
0152,20091210,0.60,0.61,0.58,0.61,231995008
0154,20091210,2.52,2.76,2.40,2.54,19503000
0155,20091210,0.162,0.164,0.156,0.158,34864000
0156,20091210,0.24,0.242,0.233,0.234,12380000
0157,20091210,1.28,1.29,1.27,1.29,950000
0158,20091210,73.00,73.00,73.00,73.00,2000
0159,20091210,1.18,1.18,1.15,1.15,17200
0160,20091210,2.55,2.60,2.49,2.56,2510000
0161,20091210,2.42,2.46,2.42,2.43,1436000
0162,20091210,0.265,0.28,0.265,0.275,27588000
0163,20091210,1.74,1.75,1.72,1.75,3184000
0164,20091210,0.211,0.22,0.205,0.218,7355000
0165,20091210,18.70,18.86,18.12,18.18,10947693
0166,20091210,0.355,0.36,0.335,0.35,92022000
0167,20091210,0.205,0.205,0.197,0.199,2306000
0168,20091210,39.00,39.90,38.30,39.35,794780
0169,20091210,0.345,0.345,0.345,0.345,100000
0170,20091210,5.45,5.45,5.45,5.45,0
0171,20091210,2.49,2.54,2.32,2.38,25371000
0172,20091210,0.67,0.67,0.59,0.64,40680000
0173,20091210,2.84,2.86,2.75,2.82,6942000
0174,20091210,0.76,0.76,0.75,0.75,192000
0175,20091210,4.71,4.78,4.20,4.23,290568512
0176,20091210,0.425,0.425,0.41,0.42,4034000
0177,20091210,6.79,6.85,6.56,6.58,9724206
0178,20091210,5.04,5.06,4.80,4.92,1584535
0179,20091210,3.10,3.14,3.02,3.07,11023312
0180,20091210,0.45,0.45,0.39,0.39,826000
0181,20091210,0.70,0.72,0.68,0.70,760000
0182,20091210,0.93,0.93,0.86,0.88,92135000
0183,20091210,4.90,4.90,4.90,4.90,0
0184,20091210,3.90,3.90,3.85,3.90,144000
0185,20091210,0.132,0.142,0.122,0.141,19490000
0186,20091210,0.58,0.64,0.58,0.64,310000
0187,20091210,3.25,3.25,3.25,3.25,0
0188,20091210,0.21,0.22,0.205,0.21,1044000
0189,20091210,1.55,1.61,1.53,1.60,4635000
0190,20091210,0.64,0.64,0.62,0.62,12403854
0191,20091210,0.475,0.475,0.475,0.475,325000
0192,20091210,0.01,0.01,0.01,0.01,0
0193,20091210,0.078,0.082,0.078,0.078,179459376
0194,20091210,7.83,7.89,7.68,7.74,190000
0195,20091210,2.50,2.64,2.50,2.61,110000
0196,20091210,1.56,1.58,1.53,1.55,2134000
0197,20091210,0.81,0.82,0.77,0.79,29582500
0198,20091210,0.29,0.29,0.27,0.28,12666025
0199,20091210,1.18,1.20,1.15,1.16,296600
0200,20091210,3.99,4.00,3.85,3.88,5017000
0201,20091210,0.163,0.163,0.158,0.161,6410000
0202,20091210,0.10,0.10,0.096,0.097,83230000
0203,20091210,5.15,5.17,4.62,4.63,145943968
0204,20091210,1.52,1.53,1.49,1.53,290000
0205,20091210,0.246,0.246,0.236,0.242,3718000
0207,20091210,0.75,0.75,0.75,0.75,20000
0208,20091210,1.82,1.83,1.75,1.78,9810000
0209,20091210,0.61,0.61,0.60,0.60,223000
0210,20091210,6.21,6.21,6.03,6.20,1846000
0211,20091210,0.016,0.016,0.016,0.016,0
0212,20091210,12.60,12.60,12.60,12.60,1000
0213,20091210,0.52,0.53,0.50,0.52,328000
0214,20091210,1.52,1.53,1.31,1.34,3338455
0215,20091210,1.30,1.30,1.28,1.30,1607000
0216,20091210,1.09,1.18,1.07,1.09,2469086
0217,20091210,0.87,0.88,0.77,0.81,28510000
0218,20091210,3.79,3.82,3.65,3.79,789000
0219,20091210,0.82,0.82,0.79,0.79,80000
0220,20091210,5.30,5.39,5.08,5.24,2415000
0221,20091210,0.31,0.31,0.275,0.29,68064000
0222,20091210,3.72,3.73,3.63,3.64,530000
0223,20091210,0.435,0.435,0.435,0.435,0
0224,20091210,0.65,0.68,0.62,0.62,980000
0225,20091210,6.79,6.79,6.55,6.73,24000
0226,20091210,2.79,2.84,2.75,2.84,1350000
0227,20091210,1.16,1.16,1.11,1.14,4232000
0228,20091210,0.40,0.405,0.385,0.395,24974000
0229,20091210,0.72,0.74,0.72,0.73,252000
0230,20091210,2.98,2.98,2.68,2.83,20822000
0231,20091210,0.16,0.18,0.16,0.161,3120000
0232,20091210,0.425,0.44,0.40,0.415,49464000
0233,20091210,1.41,1.46,1.34,1.37,36210000
0234,20091210,0.146,0.146,0.134,0.134,1277600
0235,20091210,0.59,0.60,0.56,0.57,65275000
0236,20091210,1.20,1.20,1.16,1.20,110000
0237,20091210,4.20,4.20,4.20,4.20,32000
0239,20091210,1.60,1.60,1.54,1.58,70000
0240,20091210,0.275,0.275,0.265,0.265,2505600
0241,20091210,0.80,0.83,0.73,0.75,26090000
0242,20091210,4.88,4.89,4.70,4.75,11285000
0243,20091210,0.465,0.47,0.435,0.45,3497000
0244,20091210,0.30,0.315,0.285,0.315,972000
0245,20091210,0.21,0.215,0.203,0.205,41063000
0246,20091210,13.18,13.46,12.72,12.76,7915000
0247,20091210,31.70,31.70,31.70,31.70,0
0248,20091210,0.27,0.27,0.27,0.27,0
0250,20091210,0.052,0.053,0.05,0.052,15935000
0251,20091210,3.62,3.62,3.45,3.46,188000
0252,20091210,1.96,1.96,1.96,1.96,0
0253,20091210,0.90,0.91,0.89,0.91,62000
0254,20091210,0.211,0.211,0.211,0.211,0
0255,20091210,4.15,4.15,4.12,4.12,40000
0256,20091210,0.74,0.76,0.74,0.74,10116000
0257,20091210,3.79,3.82,3.67,3.74,11567678
0258,20091210,3.64,3.65,3.52,3.53,1150000
0259,20091210,0.62,0.62,0.62,0.62,0
0260,20091210,0.375,0.375,0.35,0.36,27680500
0261,20091210,0.027,0.028,0.02,0.022,713319808
0262,20091210,0.55,0.55,0.53,0.55,210000
0263,20091210,0.255,0.26,0.243,0.244,46236000
0264,20091210,0.53,0.53,0.53,0.53,0
0265,20091210,0.58,0.58,0.56,0.58,85000
0266,20091210,7.22,7.22,7.22,7.22,0
0267,20091210,21.10,21.40,20.60,20.90,2415572
0268,20091210,1.85,1.88,1.80,1.82,1454000
0269,20091210,0.161,0.163,0.158,0.16,21900000
0270,20091210,4.39,4.47,4.34,4.40,9787292
0271,20091210,0.70,0.70,0.69,0.69,589100
0272,20091210,4.80,4.81,4.60,4.65,16064904
0273,20091210,0.61,0.62,0.56,0.57,17171800
0274,20091210,0.63,0.68,0.54,0.56,339915264
0275,20091210,0.58,0.59,0.56,0.58,624215
0276,20091210,5.30,5.61,5.30,5.48,45766256
0277,20091210,3.30,3.30,3.30,3.30,0
0278,20091210,2.40,2.40,2.40,2.40,18000
0279,20091210,0.52,0.52,0.50,0.51,3280808
0280,20091210,0.80,0.83,0.80,0.83,2386000
0281,20091210,0.34,0.345,0.335,0.345,386000
0282,20091210,1.10,1.11,1.07,1.09,2862000
0283,20091210,3.58,3.58,3.50,3.50,64000
0285,20091210,6.50,6.55,6.26,6.41,5248166
0286,20091210,0.335,0.34,0.32,0.325,8826015
0287,20091210,3.85,3.85,3.85,3.85,0
0288,20091210,0.78,0.80,0.78,0.78,265000
0289,20091210,10.72,10.76,10.70,10.70,51000
0290,20091210,0.395,0.40,0.385,0.395,340000
0291,20091210,26.60,26.60,25.40,25.65,4281556
0292,20091210,0.59,0.59,0.54,0.54,1588371
0293,20091210,13.96,14.16,13.34,13.64,8665237
0294,20091210,1.68,1.70,1.65,1.68,357000
0295,20091210,0.044,0.044,0.044,0.044,0
0296,20091210,0.90,0.91,0.89,0.91,230000
0297,20091210,4.30,4.44,4.22,4.30,21784000
0298,20091210,0.495,0.54,0.495,0.53,17039000
0299,20091210,0.96,0.98,0.96,0.96,1220000
0300,20091210,7.10,7.12,6.83,7.12,632000
0302,20091210,80.90,80.90,78.50,79.30,248165
0303,20091210,81.00,83.50,80.05,83.20,386200
0304,20091210,1.50,1.50,1.50,1.50,0
0305,20091210,1.32,1.32,1.19,1.20,1720000
0306,20091210,1.23,1.23,1.18,1.18,70000
0307,20091210,0.115,0.119,0.115,0.119,804000
0308,20091210,2.29,2.31,2.13,2.20,65988000
0309,20091210,0.27,0.27,0.265,0.265,1945000
0310,20091210,1.71,1.74,1.70,1.74,4671000
0311,20091210,0.83,0.83,0.80,0.80,545000
0313,20091210,0.54,0.54,0.46,0.485,71040000
0315,20091210,5.58,5.80,5.57,5.79,467879
0316,20091210,36.20,36.70,35.60,36.40,2606880
0317,20091210,13.70,13.90,13.32,13.46,850000
0318,20091210,0.232,0.238,0.205,0.21,91475000
0319,20091210,2.43,2.48,2.36,2.44,1454000
0320,20091210,0.70,0.70,0.70,0.70,0
0321,20091210,8.15,8.29,8.00,8.26,3435893
0322,20091210,20.20,20.30,20.05,20.15,5437000
0323,20091210,5.39,5.49,5.27,5.42,15763648
0326,20091210,0.189,0.197,0.184,0.19,25647750
0328,20091210,2.95,2.96,2.78,2.85,1700000
0329,20091210,0.19,0.19,0.18,0.184,9630000
0330,20091210,53.00,53.15,52.05,52.50,3268118
0332,20091210,0.229,0.235,0.217,0.221,4640000
0333,20091210,0.55,0.55,0.52,0.55,2476000
0334,20091210,0.27,0.275,0.255,0.26,4500000
0335,20091210,1.00,1.02,0.98,1.02,126000
0336,20091210,8.62,8.65,8.32,8.47,12416602
0337,20091210,5.85,5.85,5.56,5.68,530000
0338,20091210,3.02,3.04,2.95,2.99,15482760
0339,20091210,0.46,0.46,0.46,0.46,0
0340,20091210,0.255,0.27,0.25,0.26,70654000
0341,20091210,18.46,18.66,18.34,18.44,407000
0342,20091210,0.99,1.01,0.96,0.97,10668000
0343,20091210,0.445,0.45,0.435,0.44,145000
0345,20091210,5.60,5.62,5.40,5.48,994000
0346,20091210,0.78,0.80,0.74,0.76,43940000
0347,20091210,16.80,16.88,16.32,16.56,18602342
0348,20091210,0.39,0.39,0.375,0.38,3638000
0349,20091210,17.90,18.14,17.64,17.76,585897
0350,20091210,3.50,3.50,3.30,3.40,876000
0351,20091210,0.179,0.179,0.168,0.174,85561000
0352,20091210,0.60,0.60,0.60,0.60,0
0353,20091210,0.124,0.128,0.122,0.124,38055000
0355,20091210,0.60,0.62,0.57,0.59,22206000
0356,20091210,0.48,0.48,0.48,0.48,0
0357,20091210,9.30,9.38,9.00,9.20,418000
0358,20091210,19.28,19.40,18.80,19.02,19854830
0359,20091210,1.01,1.09,1.01,1.05,4139000
0360,20091210,1.86,1.87,1.86,1.87,52000
0361,20091210,0.39,0.39,0.39,0.39,110000
0362,20091210,0.26,0.265,0.244,0.247,101310000
0363,20091210,42.20,42.80,40.75,41.35,2359922
0364,20091210,0.38,0.39,0.37,0.385,15865000
0365,20091210,0.29,0.29,0.28,0.28,272000
0366,20091210,3.37,3.39,3.27,3.28,472000
0367,20091210,0.86,0.88,0.83,0.84,2576056
0368,20091210,3.63,3.66,3.51,3.56,7092500
0369,20091210,2.42,2.42,2.31,2.38,122000
0370,20091210,0.315,0.32,0.30,0.31,4100000
0371,20091210,2.57,2.58,2.45,2.47,2816000
0372,20091210,0.52,0.52,0.485,0.495,1418400
0373,20091210,20.00,21.00,20.00,21.00,45555
0374,20091210,2.15,2.15,2.05,2.07,182000
0375,20091210,5.32,5.33,5.10,5.10,19000
0376,20091210,0.10,0.10,0.10,0.10,0
0377,20091210,0.95,1.00,0.90,0.90,60000
0378,20091210,1.57,1.57,1.57,1.57,0
0379,20091210,0.43,0.49,0.385,0.39,36360000
0380,20091210,0.071,0.072,0.067,0.067,30940000
0381,20091210,0.52,0.53,0.50,0.52,50540000
0382,20091210,0.49,0.50,0.46,0.475,63254000
0383,20091210,1.33,1.37,1.33,1.34,94520
0384,20091210,3.63,3.67,3.56,3.61,11690000
0385,20091210,0.385,0.385,0.375,0.385,644800
0386,20091210,6.49,6.52,6.36,6.40,114931432
0387,20091210,0.57,0.58,0.55,0.57,376000
0388,20091210,137.40,139.30,136.00,137.60,5370236
0389,20091210,1.60,1.63,1.54,1.55,15712000
0390,20091210,6.05,6.14,6.03,6.09,17670700
0391,20091210,1.03,1.03,0.96,0.99,6411000
0392,20091210,52.00,52.00,50.25,50.60,1633450
0393,20091210,2.90,2.92,2.74,2.86,2076000
0395,20091210,0.49,0.49,0.45,0.48,4016000
0396,20091210,1.20,1.20,1.20,1.20,0
0397,20091210,0.75,0.79,0.67,0.71,144663520
0398,20091210,1.67,1.68,1.63,1.67,958000
0399,20091210,0.60,0.61,0.56,0.59,31180000
0402,20091210,0.73,0.73,0.73,0.73,0
0403,20091210,0.65,0.68,0.64,0.68,4856000
0404,20091210,1.09,1.24,1.08,1.23,11844000
0405,20091210,2.99,2.99,2.95,2.97,714250
0406,20091210,1.26,1.28,1.25,1.28,1856000
0408,20091210,6.67,6.67,6.44,6.62,480000
0409,20091210,0.475,0.475,0.475,0.475,0
0410,20091210,4.25,4.28,4.08,4.17,15469100
0411,20091210,4.30,4.30,4.30,4.30,30000
0412,20091210,0.42,0.425,0.40,0.405,23275000
0413,20091210,0.60,0.60,0.57,0.59,1280000
0416,20091210,3.36,3.36,3.36,3.36,0
0417,20091210,2.20,2.25,2.18,2.25,280000
0418,20091210,0.455,0.48,0.44,0.445,4119200
0419,20091210,0.06,0.065,0.06,0.063,166420000
0420,20091210,1.38,1.39,1.32,1.33,5148000
0422,20091210,1.60,1.60,1.47,1.58,4572000
0423,20091210,1.96,2.00,1.95,1.95,62000
0425,20091210,11.52,11.80,11.16,11.60,5486000
0426,20091210,0.39,0.395,0.35,0.36,822000
0428,20091210,4.33,4.34,4.27,4.27,158000
0430,20091210,0.123,0.129,0.12,0.124,1294000
0431,20091210,0.385,0.385,0.385,0.385,52000
0432,20091210,2.12,2.15,2.10,2.13,542075
0433,20091210,0.395,0.40,0.37,0.39,17378750
0435,20091210,1.92,1.92,1.90,1.91,1239000
0438,20091210,0.93,0.93,0.83,0.88,24694000
0439,20091210,0.025,0.025,0.025,0.025,0
0440,20091210,44.50,44.50,44.00,44.45,501400
0444,20091210,0.85,0.85,0.80,0.84,1158000
0448,20091210,0.495,0.50,0.495,0.50,1031342
0449,20091210,5.90,6.15,5.80,5.90,3388000
0450,20091210,2.60,2.60,2.46,2.54,426000
0451,20091210,1.60,1.60,1.60,1.60,0
0455,20091210,1.12,1.14,0.99,1.03,8300000
0456,20091210,0.265,0.265,0.265,0.265,0
0457,20091210,0.73,0.73,0.73,0.73,0
0458,20091210,1.42,1.42,1.42,1.42,20000
0462,20091210,0.73,0.73,0.73,0.73,0
0464,20091210,0.62,0.63,0.60,0.62,4316000
0465,20091210,1.76,1.78,1.72,1.73,5988000
0467,20091210,0.55,0.65,0.55,0.56,15326000
0469,20091210,0.23,0.235,0.23,0.23,752000
0471,20091210,0.138,0.138,0.131,0.132,7845000
0472,20091210,0.76,0.76,0.70,0.72,2290000
0474,20091210,1.13,1.14,1.09,1.11,18436000
0475,20091210,0.53,0.54,0.48,0.51,260000
0476,20091210,0.44,0.46,0.435,0.445,3160000
0477,20091210,1.24,1.25,1.16,1.18,984000
0479,20091210,0.025,0.025,0.025,0.025,0
0480,20091210,3.46,3.48,3.32,3.37,2018760
0482,20091210,2.09,2.16,2.09,2.13,2062000
0483,20091210,1.55,1.55,1.55,1.55,100000
0485,20091210,0.33,0.33,0.31,0.32,2152500
0487,20091210,0.335,0.335,0.325,0.33,976000
0488,20091210,0.136,0.137,0.132,0.135,22040000
0489,20091210,11.50,11.74,10.88,10.96,63807340
0491,20091210,0.045,0.061,0.045,0.049,176704880
0493,20091210,2.86,2.94,2.78,2.89,131542928
0494,20091210,34.30,34.30,32.95,33.40,6965039
0495,20091210,0.24,0.24,0.225,0.225,435000
0496,20091210,1.94,1.98,1.88,1.98,109000
0497,20091210,0.239,0.242,0.226,0.232,80153376
0498,20091210,0.45,0.455,0.43,0.435,14081391
0499,20091210,1.25,1.25,1.20,1.20,155400
0500,20091210,0.51,0.52,0.48,0.495,10310204
0501,20091210,0.00,0.00,0.00,0.00,0
0502,20091210,0.58,0.58,0.58,0.58,0
0504,20091210,0.066,0.066,0.059,0.059,1801455
0505,20091210,1.13,1.15,1.11,1.11,837000
0506,20091210,7.16,7.30,6.91,7.11,4284000
0508,20091210,2.00,2.20,2.00,2.05,80000
0509,20091210,0.30,0.32,0.30,0.30,3310000
0511,20091210,36.10,36.45,35.75,35.90,239179
0512,20091210,0.60,0.60,0.57,0.58,400000
0513,20091210,2.40,2.43,2.35,2.40,1384400
0515,20091210,1.28,1.29,1.24,1.27,488000
0516,20091210,0.215,0.218,0.203,0.218,124000
0517,20091210,3.48,3.48,3.31,3.35,5658000
0518,20091210,1.70,1.70,1.50,1.60,1420000
0519,20091210,0.28,0.295,0.275,0.295,860000
0521,20091210,0.60,0.60,0.55,0.60,21972000
0522,20091210,70.00,70.95,69.05,69.75,1122900
0524,20091210,0.485,0.495,0.485,0.48,100000
0525,20091210,3.08,3.11,2.99,3.02,20966392
0526,20091210,0.30,0.30,0.30,0.30,442000
0527,20091210,0.77,0.79,0.73,0.76,920000
0528,20091210,0.38,0.38,0.36,0.375,90000
0528,20091210,0.38,0.38,0.36,0.375,90000
0529,20091210,1.24,1.24,1.24,1.24,0
0530,20091210,0.96,0.96,0.95,0.95,100875
0531,20091210,1.27,1.29,1.26,1.26,120000
0532,20091210,0.71,0.71,0.71,0.71,0
0533,20091210,2.12,2.13,2.06,2.07,602000
0535,20091210,0.157,0.158,0.154,0.155,5659000
0536,20091210,0.86,0.87,0.86,0.87,1356000
0538,20091210,6.60,6.85,6.60,6.79,561000
0539,20091210,1.57,1.62,1.53,1.55,9152000
0542,20091210,0.079,0.081,0.078,0.079,3884000
0543,20091210,1.70,1.70,1.62,1.65,2338000
0544,20091210,0.195,0.196,0.19,0.191,1126000
0546,20091210,4.89,4.94,4.79,4.82,4718000
0547,20091210,0.26,0.26,0.24,0.244,13380000
0548,20091210,3.72,3.95,3.70,3.83,18183484
0549,20091210,0.69,0.69,0.69,0.69,54000
0550,20091210,0.86,0.86,0.85,0.85,18000
0551,20091210,22.85,22.85,22.05,22.55,1288100
0552,20091210,3.94,3.96,3.85,3.90,18657900
0553,20091210,2.26,2.33,2.20,2.26,2648000
0554,20091210,0.34,0.355,0.34,0.355,268000
0555,20091210,0.83,0.84,0.78,0.80,20361000
0556,20091210,1.35,1.35,1.26,1.31,3424000
0557,20091210,0.85,0.85,0.83,0.83,104000
0558,20091210,1.15,1.15,1.12,1.15,977500
0559,20091210,0.20,0.20,0.19,0.193,10820000
0560,20091210,1.31,1.31,1.30,1.30,422000
0563,20091210,4.95,4.95,4.95,4.95,0
0565,20091210,0.265,0.27,0.26,0.265,2480000
0566,20091210,1.35,1.36,1.13,1.20,154944000
0567,20091210,0.57,0.58,0.55,0.57,1100000
0568,20091210,1.19,1.21,1.15,1.20,9460000
0568,20091210,1.19,1.21,1.15,1.20,9460000
0569,20091210,5.55,5.55,5.20,5.35,1688000
0570,20091210,0.73,0.75,0.73,0.74,850000
0571,20091210,1.08,1.08,1.00,1.05,1948000
0572,20091210,0.29,0.29,0.29,0.29,0
0573,20091210,3.19,3.20,3.06,3.09,166000
0575,20091210,0.222,0.222,0.205,0.215,9196000
0576,20091210,7.48,7.48,7.12,7.35,17337300
0577,20091210,0.67,0.67,0.65,0.67,106780
0578,20091210,0.445,0.445,0.395,0.395,23230000
0581,20091210,2.46,2.50,2.40,2.45,964000
0582,20091210,2.80,2.80,2.80,2.80,0
0583,20091210,1.40,1.40,1.40,1.40,200000
0585,20091210,0.142,0.144,0.128,0.129,65106000
0586,20091210,0.00,0.00,0.00,0.00,0
0587,20091210,1.62,1.64,1.52,1.57,2572000
0588,20091210,2.88,2.91,2.80,2.82,4480000
0589,20091210,25.55,25.55,24.20,24.40,2986500
0590,20091210,5.90,5.98,5.86,5.92,540000
0591,20091210,4.61,4.68,4.38,4.40,2458000
0592,20091210,0.435,0.435,0.42,0.43,426000
0593,20091210,3.93,3.93,3.93,3.93,22000
0595,20091210,0.89,0.98,0.89,0.92,3584000
0597,20091210,0.26,0.26,0.249,0.255,13318850
0598,20091210,2.01,2.04,2.00,2.01,1884000
0599,20091210,0.93,0.98,0.89,0.90,270000
0600,20091210,0.232,0.242,0.23,0.235,1804000
0601,20091210,0.245,0.245,0.24,0.25,192000
0602,20091210,0.42,0.43,0.42,0.42,575000
0603,20091210,0.94,0.94,0.92,0.92,20674000
0604,20091210,3.78,3.86,3.57,3.61,41846596
0605,20091210,0.42,0.42,0.39,0.405,3540000
0606,20091210,10.50,10.60,9.82,10.28,11350654
0607,20091210,0.48,0.48,0.48,0.48,0
0608,20091210,1.80,1.80,1.80,1.80,10000
0609,20091210,0.61,0.63,0.60,0.60,108000
0610,20091210,1.72,1.72,1.71,1.72,170000
0611,20091210,1.89,1.93,1.75,1.79,1816000
0612,20091210,0.181,0.20,0.145,0.163,50632000
0613,20091210,0.112,0.112,0.108,0.109,23204000
0616,20091210,0.345,0.36,0.34,0.355,1834248
0617,20091210,2.28,2.30,2.26,2.29,3950382
0618,20091210,0.405,0.425,0.39,0.405,5180000
0619,20091210,0.103,0.103,0.102,0.103,1300000
0620,20091210,0.05,0.05,0.048,0.049,15040000
0621,20091210,2.38,2.38,2.20,2.22,1632800
0622,20091210,0.147,0.147,0.141,0.142,17002250
0623,20091210,2.65,2.68,2.50,2.52,2747000
0625,20091210,3.54,3.58,3.48,3.48,84000
0626,20091210,4.45,4.52,4.34,4.43,144000
0627,20091210,0.014,0.014,0.014,0.014,0
0628,20091210,0.28,0.28,0.28,0.28,0
0629,20091210,1.38,1.45,1.38,1.41,678000
0630,20091210,1.09,1.10,0.91,0.99,40620000
0631,20091210,8.00,8.00,7.55,7.73,8007246
0632,20091210,1.27,1.27,1.27,1.27,0
0633,20091210,1.60,1.61,1.57,1.58,3390000
0635,20091210,2.60,2.60,2.56,2.57,74000
0636,20091210,3.90,3.90,3.82,3.85,1462000
0637,20091210,0.91,0.91,0.90,0.90,248000
0638,20091210,2.36,2.40,2.31,2.31,250000
0639,20091210,8.00,8.00,7.85,7.89,20110478
0641,20091210,3.80,3.85,3.60,3.75,178000
0643,20091210,0.415,0.415,0.415,0.415,0
0645,20091210,1.75,1.75,1.50,1.58,696000
0646,20091210,0.175,0.175,0.175,0.175,0
0647,20091210,0.18,0.19,0.175,0.18,2026000
0648,20091210,0.07,0.073,0.069,0.07,129838000
0650,20091210,1.15,1.22,1.13,1.20,680000
0651,20091210,0.285,0.29,0.275,0.28,5037600
0653,20091210,6.90,6.90,6.78,6.85,879000
0655,20091210,0.77,0.77,0.76,0.76,201500
0656,20091210,5.57,5.62,5.45,5.57,3468000
0657,20091210,0.18,0.18,0.18,0.18,0
0658,20091210,18.48,18.74,18.36,18.54,4908250
0659,20091210,14.38,14.60,14.12,14.30,1137000
0660,20091210,0.15,0.15,0.15,0.15,0
0661,20091210,0.78,0.78,0.74,0.76,28720000
0662,20091210,2.78,2.80,2.76,2.80,66000
0663,20091210,0.163,0.163,0.147,0.152,44460000
0665,20091210,4.83,4.84,4.82,4.84,1311653
0666,20091210,0.196,0.196,0.196,0.196,120000
0667,20091210,1.83,1.86,1.74,1.80,3000000
0668,20091210,1.80,1.83,1.78,1.79,146000
0669,20091210,6.54,6.54,6.36,6.40,5870000
0670,20091210,2.89,2.93,2.75,2.82,9733000
0672,20091210,3.09,3.09,2.85,2.90,1443000
0673,20091210,0.50,0.52,0.495,0.50,216000
0674,20091210,0.206,0.206,0.20,0.203,8428000
0675,20091210,0.365,0.365,0.365,0.365,0
0676,20091210,1.36,1.36,1.36,1.36,0
0677,20091210,0.57,0.57,0.53,0.54,6314000
0678,20091210,1.88,1.88,1.78,1.81,153029
0679,20091210,0.40,0.41,0.40,0.405,1078500
0680,20091210,0.121,0.123,0.117,0.12,34850000
0681,20091210,0.275,0.305,0.275,0.30,10294000
0682,20091210,8.00,8.02,7.49,7.62,17596846
0683,20091210,43.10,43.50,42.05,43.20,1474883
0684,20091210,1.90,2.00,1.88,1.90,578000
0685,20091210,1.12,1.18,1.12,1.16,210000
0686,20091210,0.63,0.66,0.62,0.65,52000
0687,20091210,1.63,1.68,1.63,1.67,198000
0688,20091210,18.00,18.10,17.34,17.78,24706580
0689,20091210,0.218,0.22,0.209,0.212,48410000
0690,20091210,0.60,0.60,0.58,0.59,9430299
0691,20091210,5.73,5.95,5.73,5.81,7251000
0692,20091210,0.50,0.52,0.48,0.50,3424000
0693,20091210,1.33,1.33,1.31,1.32,420000
0694,20091210,5.23,5.26,5.03,5.13,10904870
0696,20091210,7.76,7.78,7.58,7.74,710000
0697,20091210,1.69,1.82,1.67,1.81,340181088
0698,20091210,0.255,0.265,0.249,0.255,15450000
0700,20091210,150.00,150.00,143.80,145.70,4888466
0701,20091210,0.218,0.218,0.195,0.21,6870000
0702,20091210,0.225,0.228,0.209,0.212,11150000
0703,20091210,0.48,0.52,0.48,0.50,300000
0704,20091210,0.71,0.72,0.68,0.70,39250000
0705,20091210,0.40,0.435,0.40,0.43,340000
0706,20091210,0.50,0.51,0.48,0.485,7620000
0707,20091210,0.54,0.57,0.51,0.51,6148000
0708,20091210,0.31,0.31,0.31,0.31,300000
0709,20091210,2.33,2.35,2.29,2.32,976000
0710,20091210,2.88,2.92,2.75,2.84,594000
0711,20091210,0.52,0.52,0.51,0.52,1072000
0712,20091210,2.70,2.79,2.51,2.59,11586000
0713,20091210,0.30,0.31,0.30,0.31,340000
0715,20091210,0.73,0.78,0.70,0.71,107950000
0716,20091210,1.26,1.26,1.22,1.24,9310000
0717,20091210,0.47,0.47,0.455,0.465,1744000
0718,20091210,0.415,0.415,0.39,0.40,1573000
0719,20091210,2.88,2.91,2.88,2.90,638000
0720,20091210,1.06,1.10,1.01,1.03,6544000
0721,20091210,0.142,0.149,0.135,0.148,31380000
0722,20091210,2.18,2.18,2.18,2.18,0
0723,20091210,0.11,0.11,0.11,0.11,0
0724,20091210,0.89,0.90,0.80,0.88,171100000
0725,20091210,0.67,0.72,0.66,0.66,150000
0726,20091210,0.44,0.45,0.43,0.45,240000
0727,20091210,0.35,0.375,0.35,0.36,130000
0728,20091210,3.42,3.42,3.32,3.34,69829392
0729,20091210,0.17,0.18,0.165,0.173,24100000
0730,20091210,0.48,0.50,0.465,0.495,2645000
0731,20091210,0.80,0.80,0.79,0.80,266000
0732,20091210,7.40,7.40,7.10,7.25,444000
0733,20091210,2.68,2.68,2.43,2.52,2580000
0735,20091210,0.65,0.65,0.60,0.61,79960000
0736,20091210,0.116,0.119,0.114,0.116,28950000
0737,20091210,4.62,4.66,4.60,4.65,1937150
0738,20091210,2.05,2.05,1.88,1.94,3296000
0739,20091210,2.55,2.61,2.46,2.52,3132000
0743,20091210,4.57,4.57,4.38,4.40,1613500
0745,20091210,0.16,0.168,0.158,0.159,707000
0746,20091210,3.84,3.84,3.70,3.71,714000
0747,20091210,0.60,0.60,0.60,0.60,0
0749,20091210,0.235,0.235,0.235,0.235,0
0750,20091210,3.50,3.53,3.33,3.41,3152000
0751,20091210,8.00,8.25,7.74,8.24,37653272
0752,20091210,1.75,1.75,1.64,1.68,5437180
0753,20091210,5.98,5.98,5.70,5.80,20665160
0754,20091210,13.04,13.08,12.40,12.72,5120000
0755,20091210,0.37,0.38,0.36,0.37,8480000
0756,20091210,1.99,2.05,1.92,2.00,2304000
0757,20091210,2.23,2.27,2.17,2.20,9154072
0758,20091210,0.315,0.315,0.315,0.315,2000
0759,20091210,0.20,0.20,0.20,0.20,0
0760,20091210,0.41,0.42,0.37,0.39,6180000
0761,20091210,0.222,0.222,0.202,0.208,16946000
0762,20091210,10.22,10.30,10.18,10.20,40762176
0763,20091210,41.70,43.10,41.50,42.35,2454975
0764,20091210,0.73,0.73,0.69,0.70,160200
0765,20091210,0.79,0.80,0.77,0.80,544000
0766,20091210,0.195,0.195,0.186,0.188,1020000
0767,20091210,0.133,0.133,0.13,0.13,880000
0768,20091210,0.128,0.129,0.12,0.12,958000
0769,20091210,1.68,1.69,1.63,1.66,6578000
0770,20091210,1.60,1.60,1.60,1.60,0
0771,20091210,1.74,1.74,1.69,1.72,612000
0773,20091210,8.23,8.25,8.01,8.09,3484400
0789,20091210,1.00,1.00,0.92,0.96,8824000
0794,20091210,1.19,1.19,1.18,1.18,120000
0800,20091210,3.39,3.39,3.25,3.26,1534000
0802,20091210,10.90,11.10,10.60,11.00,365292
0806,20091210,4.00,4.06,3.85,3.97,1042538
0808,20091210,1.31,1.32,1.30,1.32,901094
0809,20091210,1.99,2.01,1.87,1.97,8780000
0810,20091210,0.205,0.206,0.195,0.196,4420000
0811,20091210,3.27,3.28,3.18,3.19,1700000
0812,20091210,0.27,0.28,0.25,0.25,294000
0813,20091210,17.00,17.06,15.88,16.56,34033304
0814,20091210,6.67,6.67,6.32,6.38,419900
0817,20091210,2.69,2.80,2.53,2.75,43865920
0818,20091210,3.51,3.60,3.46,3.51,13830000
0819,20091210,3.55,3.75,3.55,3.62,10738000
0820,20091210,8.24,8.25,8.21,8.23,338000
0822,20091210,0.45,0.455,0.44,0.455,1400000
0823,20091210,19.30,19.46,19.18,19.32,4416108
0825,20091210,7.40,7.59,7.20,7.28,2352853
0826,20091210,2.56,2.60,2.55,2.59,129000
0828,20091210,2.39,2.50,2.35,2.43,990000
0829,20091210,6.75,6.75,5.92,6.31,15794000
0832,20091210,2.50,2.51,2.33,2.45,7290000
0833,20091210,0.55,0.55,0.54,0.54,567000
0834,20091210,1.20,1.23,1.17,1.22,168000
0835,20091210,0.33,0.33,0.32,0.33,330000
0836,20091210,14.56,14.56,14.02,14.26,14733218
0838,20091210,1.29,1.29,1.25,1.25,894000
0840,20091210,0.99,0.99,0.92,0.96,900000
0841,20091210,2.31,2.54,2.31,2.50,4084000
0845,20091210,4.00,4.00,3.74,3.85,34933000
0846,20091210,2.41,2.41,2.20,2.39,3189000
0848,20091210,2.90,2.95,2.73,2.74,4713000
0850,20091210,0.495,0.53,0.47,0.52,313688000
0851,20091210,1.61,1.66,1.61,1.65,280000
0852,20091210,1.86,1.87,1.82,1.84,1926000
0855,20091210,2.70,2.72,2.55,2.67,8883021
0856,20091210,1.92,1.95,1.89,1.92,5790000
0857,20091210,9.70,9.75,9.39,9.54,106986912
0858,20091210,1.97,1.97,1.97,1.97,0
0859,20091210,0.415,0.415,0.415,0.415,0
0860,20091210,0.82,0.82,0.80,0.82,1800000
0861,20091210,10.00,11.00,9.92,10.40,8131562
0862,20091210,7.10,7.10,7.10,7.10,0
0866,20091210,2.32,2.34,2.17,2.24,4172000
0868,20091210,7.00,7.20,6.80,6.94,11420000
0869,20091210,0.87,0.88,0.83,0.86,1340000
0870,20091210,0.65,0.65,0.65,0.65,0
0874,20091210,5.20,5.38,5.13,5.20,7767000
0875,20091210,0.043,0.043,0.043,0.043,0
0876,20091210,0.62,0.62,0.62,0.62,0
0878,20091210,5.29,5.29,5.10,5.17,223039
0880,20091210,4.25,4.29,4.15,4.18,4640000
0882,20091210,5.60,5.63,5.39,5.49,5248000
0883,20091210,11.84,12.16,11.70,11.90,78195104
0885,20091210,0.106,0.108,0.102,0.104,52090060
0886,20091210,3.05,3.15,2.98,3.15,9139000
0887,20091210,0.44,0.445,0.425,0.44,6690000
0888,20091210,0.73,0.73,0.73,0.73,300000
0889,20091210,1.03,1.03,1.02,1.03,62000
0891,20091210,2.74,2.84,2.54,2.56,14616000
0893,20091210,5.12,5.22,5.04,5.15,5697000
0894,20091210,2.65,2.65,2.58,2.65,354000
0896,20091210,1.10,1.10,1.10,1.10,62999
0897,20091210,0.097,0.097,0.094,0.095,95445368
0898,20091210,0.31,0.31,0.265,0.28,1584000
0899,20091210,0.275,0.275,0.265,0.27,2840000
0900,20091210,6.40,6.40,6.40,6.40,4000
0901,20091210,0.072,0.073,0.07,0.07,8565000
0902,20091210,4.55,4.59,4.45,4.49,50354872
0903,20091210,4.37,4.54,4.37,4.50,7757034
0904,20091210,7.87,7.87,7.63,7.80,1387000
0905,20091210,0.174,0.175,0.155,0.16,1760000
0906,20091210,9.65,9.80,8.90,9.04,13070000
0907,20091210,0.75,0.75,0.75,0.75,0
0908,20091210,0.95,0.95,0.89,0.90,1570000
0909,20091210,0.76,0.76,0.73,0.73,4306960
0910,20091210,0.30,0.305,0.29,0.29,55052000
0912,20091210,1.33,1.33,1.17,1.23,2298000
0913,20091210,0.415,0.415,0.41,0.415,875800
0914,20091210,50.65,51.00,49.25,49.55,2614500
0915,20091210,0.58,0.52,0.495,0.52,104000
0916,20091210,9.20,9.26,8.75,8.93,767415296
0917,20091210,3.15,3.15,3.01,3.05,8210395
0918,20091210,0.33,0.34,0.31,0.325,4498000
0919,20091210,0.72,0.72,0.71,0.72,590000
0921,20091210,3.90,4.24,3.90,3.93,20681000
0922,20091210,0.465,0.47,0.445,0.455,21580000
0925,20091210,0.89,0.93,0.84,0.88,92182000
0927,20091210,1.60,1.60,1.51,1.57,706000
0928,20091210,0.40,0.40,0.40,0.40,0
0929,20091210,0.54,0.55,0.52,0.55,3370000
0930,20091210,2.04,2.04,1.89,1.94,36921908
0931,20091210,0.395,0.405,0.385,0.385,9840000
0933,20091210,10.02,10.06,9.84,10.04,2544000
0934,20091210,2.55,2.55,2.42,2.51,908000
0938,20091210,0.56,0.56,0.53,0.55,1588000
0939,20091210,6.90,6.93,6.72,6.79,299358240
0941,20091210,72.10,72.10,70.25,71.10,32866630
0943,20091210,0.23,0.249,0.225,0.227,171102000
0945,20091210,129.50,129.80,127.70,128.10,753441
0952,20091210,0.42,0.425,0.405,0.415,1490000
0959,20091210,0.205,0.21,0.198,0.209,6383151
0960,20091210,9.63,9.85,9.12,9.68,15614508
0963,20091210,2.35,2.35,2.35,2.35,0
0966,20091210,27.05,27.30,26.20,26.65,3693164
0968,20091210,4.23,4.27,4.15,4.23,1086000
0969,20091210,1.18,1.20,1.09,1.13,10724000
0970,20091210,0.67,0.67,0.65,0.66,20680000
0978,20091210,0.14,0.144,0.134,0.138,4272000
0979,20091210,0.70,0.82,0.70,0.76,4600000
0980,20091210,21.00,21.00,19.80,20.40,281000
0981,20091210,0.475,0.475,0.45,0.455,61693000
0982,20091210,8.05,8.05,7.99,8.00,16000
0983,20091210,12.72,12.72,12.02,12.20,866000
0984,20091210,13.52,13.52,13.52,13.52,0
0985,20091210,0.25,0.255,0.247,0.248,7401720
0986,20091210,0.85,0.85,0.75,0.79,3558000
0987,20091210,0.86,0.89,0.82,0.84,3306000
0988,20091210,1.16,1.19,1.12,1.12,10011700
0989,20091210,0.157,0.157,0.15,0.156,1294000
0990,20091210,4.80,4.90,4.63,4.75,4623400
0991,20091210,3.31,3.33,3.25,3.28,22894520
0992,20091210,4.51,4.69,4.43,4.62,105033688
0993,20091210,0.46,0.475,0.43,0.45,6196000
0995,20091210,5.56,5.65,5.42,5.57,2610000
0996,20091210,1.94,1.97,1.91,1.94,1041000
0997,20091210,1.27,1.27,1.27,1.27,0
0998,20091210,6.63,6.66,6.42,6.55,30993710
0999,20091210,1.30,1.35,1.22,1.25,2996000
1000,20091210,4.95,4.95,4.82,4.82,95220
1001,20091210,1.03,1.03,0.94,0.95,4320000
1003,20091210,0.33,0.34,0.275,0.29,20625400
1004,20091210,1.60,1.60,1.60,1.69,20000
1005,20091210,1.48,1.56,1.48,1.50,502000
1008,20091210,4.90,4.90,4.90,4.90,100000
1010,20091210,0.355,0.355,0.35,0.35,40000
1013,20091210,0.10,0.113,0.10,0.109,2124000
1028,20091210,0.00,0.00,0.00,0.00,0
1031,20091210,0.415,0.45,0.41,0.415,55318000
1033,20091210,2.24,2.29,2.20,2.24,8456000
1036,20091210,9.20,9.20,9.15,9.15,15000
1037,20091210,0.70,0.73,0.68,0.73,372000
1038,20091210,28.70,28.70,28.40,28.55,1628179
1041,20091210,0.046,0.05,0.045,0.049,898145984
1043,20091210,13.54,13.76,13.12,13.30,776000
1044,20091210,56.90,57.10,55.00,55.55,1587218
1045,20091210,2.87,2.95,2.72,2.89,395500
1046,20091210,0.09,0.092,0.088,0.092,3850000
1047,20091210,0.62,0.62,0.54,0.54,12000
1049,20091210,1.88,1.88,1.65,1.69,78000
1050,20091210,0.52,0.53,0.51,0.53,442800
1051,20091210,0.49,0.495,0.48,0.485,130341008
1052,20091210,3.11,3.18,3.04,3.14,4050600
1053,20091210,2.96,3.00,2.85,2.90,3726000
1055,20091210,2.62,2.67,2.52,2.60,14174000
1058,20091210,0.35,0.35,0.35,0.355,2000
1059,20091210,0.203,0.203,0.199,0.202,2700000
1060,20091210,0.50,0.51,0.48,0.495,9788000
1062,20091210,0.32,0.32,0.29,0.30,2880000
1063,20091210,0.208,0.21,0.201,0.204,16776000
1064,20091210,0.76,0.80,0.72,0.72,320000
1065,20091210,2.85,2.91,2.76,2.86,6449000
1068,20091210,20.60,20.70,20.10,20.15,8717513
1070,20091210,8.60,8.78,8.01,8.42,8237995
1071,20091210,2.08,2.09,2.05,2.07,14386000
1072,20091210,39.80,40.55,39.70,39.85,933611
1073,20091210,0.83,0.86,0.83,0.86,12000
1076,20091210,0.295,0.295,0.295,0.295,0
1083,20091210,3.10,3.10,2.95,2.98,1932000
1088,20091210,37.80,37.95,37.00,37.40,15902998
1093,20091210,4.93,4.95,4.67,4.80,9845054
1094,20091210,0.66,0.68,0.65,0.65,12776000
1097,20091210,1.11,1.14,1.08,1.10,554997
1098,20091210,6.19,6.24,6.10,6.13,784000
1099,20091210,26.75,27.10,26.55,26.75,3806540
1100,20091210,0.96,0.96,0.96,0.96,0
1104,20091210,0.56,0.57,0.54,0.56,4260000
1105,20091210,0.60,0.61,0.60,0.61,778000
1108,20091210,1.98,1.98,1.85,1.92,1914000
1109,20091210,19.62,19.86,18.82,19.24,12442852
1111,20091210,15.20,15.20,14.84,15.00,150000
1114,20091210,2.46,2.48,2.25,2.29,114558832
1116,20091210,0.88,0.91,0.77,0.78,6664000
1118,20091210,0.415,0.415,0.415,0.415,0
1120,20091210,3.45,3.45,3.45,3.45,0
1122,20091210,2.32,2.46,2.20,2.24,48315072
1123,20091210,0.56,0.57,0.54,0.55,422000
1124,20091210,0.79,0.80,0.70,0.71,45378000
1125,20091210,0.295,0.30,0.285,0.295,20771000
1126,20091210,0.56,0.62,0.56,0.59,874000
1128,20091210,10.20,10.20,9.92,9.99,3889400
1129,20091210,0.248,0.249,0.24,0.242,24492000
1130,20091210,0.13,0.13,0.121,0.125,10520000
1131,20091210,0.72,0.79,0.71,0.76,3125000
1132,20091210,1.04,1.05,1.00,1.04,4515000
1133,20091210,7.13,7.19,7.05,7.15,5225144
1135,20091210,11.30,11.54,11.30,11.30,5500
1136,20091210,3.74,3.75,3.56,3.66,1228000
1137,20091210,3.76,3.82,3.64,3.78,1419303
1138,20091210,12.66,12.80,12.26,12.52,7889634
1139,20091210,0.149,0.149,0.149,0.149,0
1140,20091210,1.23,1.25,1.20,1.20,148000
1141,20091210,0.79,0.81,0.74,0.77,38072000
1142,20091210,0.05,0.05,0.046,0.048,224160000
1149,20091210,0.69,0.69,0.65,0.67,908000
1155,20091210,2.55,2.55,2.38,2.42,5551000
1159,20091210,0.217,0.217,0.191,0.192,304000
1160,20091210,0.38,0.38,0.38,0.38,0
1161,20091210,2.60,2.69,2.55,2.61,1070000
1163,20091210,0.76,0.76,0.74,0.76,8268000
1164,20091210,0.205,0.205,0.196,0.196,1760000
1166,20091210,0.175,0.176,0.164,0.165,35533340
1168,20091210,1.68,1.73,1.61,1.64,25084750
1169,20091210,4.60,4.80,4.51,4.68,51042016
1170,20091210,0.98,1.01,0.94,0.95,3176000
1171,20091210,16.10,16.40,16.02,16.26,9634611
1172,20091210,0.234,0.241,0.225,0.241,708000
1173,20091210,0.171,0.171,0.17,0.17,1940000
1174,20091210,1.64,1.67,1.56,1.59,7537584
1175,20091210,7.60,7.60,7.60,7.60,0
1176,20091210,2.80,2.84,2.69,2.75,7972000
1177,20091210,2.55,2.55,2.36,2.46,5422000
1179,20091210,0.00,0.00,0.00,0.00,0
1180,20091210,0.305,0.305,0.27,0.285,6149800
1182,20091210,0.212,0.227,0.185,0.192,180595008
1184,20091210,1.15,1.15,1.15,1.15,50000
1185,20091210,1.31,1.32,1.18,1.23,44699424
1186,20091210,9.75,9.98,9.68,9.85,17070060
1187,20091210,1.78,1.78,1.78,1.78,0
1188,20091210,0.255,0.27,0.25,0.255,15644000
1189,20091210,0.034,0.034,0.03,0.032,232338432
1191,20091210,0.204,0.204,0.204,0.204,0
1192,20091210,0.217,0.218,0.209,0.212,5840000
1193,20091210,9.00,9.12,8.88,8.99,1116000
1194,20091210,1.00,1.03,0.97,1.00,14718000
1195,20091210,0.48,0.50,0.465,0.485,12752000
1196,20091210,0.365,0.365,0.365,0.365,84000
1198,20091210,1.20,1.24,1.18,1.19,1078000
1199,20091210,10.34,10.58,10.22,10.32,4944424
1200,20091210,6.37,6.54,6.35,6.53,4936000
1201,20091210,2.51,2.80,2.51,2.79,552000
1202,20091210,1.74,1.75,1.67,1.69,504000
1203,20091210,1.69,1.69,1.56,1.63,4558000
1205,20091210,2.36,2.40,2.27,2.30,9637200
1207,20091210,0.94,0.94,0.89,0.90,31362000
1208,20091210,2.41,2.45,2.32,2.33,5588373
1211,20091210,70.20,71.60,67.30,68.75,6802920
1212,20091210,14.28,14.40,14.04,14.34,2274500
1213,20091210,0.52,0.52,0.52,0.52,70000
1215,20091210,0.425,0.43,0.40,0.405,80549800
1217,20091210,0.088,0.091,0.083,0.087,35029272
1218,20091210,0.27,0.305,0.265,0.265,4976325
1220,20091210,1.01,1.01,1.01,1.01,0
1221,20091210,2.36,2.36,2.36,2.36,0
1222,20091210,0.21,0.21,0.197,0.202,22675200
1223,20091210,0.44,0.44,0.42,0.42,1300000
1224,20091210,4.06,4.10,3.86,3.96,30017000
1225,20091210,1.10,1.11,1.08,1.10,2722000
1226,20091210,0.475,0.475,0.475,0.475,28000
1227,20091210,0.084,0.106,0.084,0.10,175516000
1228,20091210,0.375,0.39,0.365,0.38,25799000
1229,20091210,1.35,1.39,1.35,1.35,154000
1234,20091210,4.25,4.30,4.02,4.13,6954000
1238,20091210,2.68,2.69,2.55,2.58,5650000
1313,20091210,4.00,4.03,3.94,3.97,16001688
1318,20091210,1.71,1.71,1.60,1.67,2673000
1333,20091210,7.20,7.25,7.11,7.21,8247000
1338,20091210,4.80,4.93,4.70,4.85,7481000
1361,20091210,4.10,4.14,4.00,4.06,7199000
1368,20091210,4.21,4.39,4.21,4.27,3374500
1382,20091210,5.00,5.00,4.67,4.70,2916000
1383,20091210,1.01,1.01,0.99,1.00,634000
1386,20091210,1.18,1.22,1.16,1.20,1513000
1387,20091210,1.65,1.66,1.59,1.61,17386700
1388,20091210,4.12,4.15,4.05,4.13,679000
1389,20091210,2.45,2.45,2.45,2.45,0
1393,20091210,9.21,9.31,8.90,9.13,10209679
1398,20091210,6.50,6.50,6.33,6.41,293197248
1399,20091210,0.96,0.98,0.92,0.94,15180000
1618,20091210,5.08,5.08,4.91,4.95,23521000
1628,20091210,2.43,2.43,2.36,2.41,3018000
1638,20091210,3.40,3.47,3.34,3.45,49189000
1668,20091210,1.41,1.41,1.36,1.37,8614000
1688,20091210,17.80,18.30,17.60,17.94,5443448
1717,20091210,6.50,6.51,6.11,6.24,5240000
1766,20091210,5.25,5.47,5.21,5.41,11769000
1777,20091210,2.18,2.20,2.09,2.13,69693000
1800,20091210,7.13,7.32,7.04,7.25,40296168
1808,20091210,0.43,0.43,0.355,0.39,2714000
1812,20091210,6.02,6.10,5.90,5.99,1190500
1813,20091210,6.80,6.82,6.33,6.45,12088000
1818,20091210,15.96,16.34,15.72,15.84,5831000
1828,20091210,3.50,3.55,3.43,3.50,723000
1832,20091210,5.37,5.38,5.35,5.36,683000
1833,20091210,6.95,7.75,6.90,6.96,5412000
1836,20091210,14.60,14.90,14.50,14.86,628500
1838,20091210,2.41,2.47,2.35,2.37,3346000
1862,20091210,57.60,57.60,57.60,57.60,0
1866,20091210,4.94,4.94,3.86,4.04,4645000
1868,20091210,5.81,5.97,5.56,5.73,11452500
1880,20091210,9.66,9.70,9.47,9.56,12492000
1881,20091210,1.68,1.68,1.63,1.64,1545000
1882,20091210,3.11,3.30,3.11,3.28,1421000
1883,20091210,2.65,2.68,2.60,2.62,3052856
1886,20091210,5.20,5.29,4.95,5.10,8350500
1888,20091210,5.01,5.01,4.88,4.98,3387500
1889,20091210,0.82,0.82,0.79,0.81,1745000
1893,20091210,5.80,5.86,5.65,5.69,7864766
1898,20091210,13.62,13.96,13.62,13.84,49153504
1899,20091210,3.70,3.72,3.57,3.67,2178000
1919,20091210,10.08,10.10,9.73,9.80,44127564
1928,20091210,10.06,10.08,9.96,10.00,45947568
1968,20091210,4.23,4.24,3.93,4.02,10053000
1988,20091210,9.03,9.08,8.86,8.94,68628000
1991,20091210,1.07,1.10,1.03,1.05,1252000
1997,20091210,2.98,2.98,2.89,2.94,862000
2000,20091210,1.12,1.12,1.03,1.06,7986000
2002,20091210,2.25,2.25,2.20,2.25,210000
2005,20091210,1.38,1.38,1.26,1.31,5610000
2006,20091210,2.35,2.36,2.27,2.35,6002000
2007,20091210,3.21,3.22,3.01,3.06,24684000
2009,20091210,8.65,8.85,8.60,8.79,7714500
2018,20091210,12.42,12.46,12.20,12.36,4460522
2020,20091210,11.84,11.96,11.00,11.50,6971000
2028,20091210,0.58,0.58,0.58,0.58,0
2038,20091210,7.86,7.97,7.40,7.70,16111637
2088,20091210,2.07,2.10,1.93,1.93,8048205
2168,20091210,8.00,8.01,7.86,7.95,3299925
2288,20091210,2.64,3.20,2.59,3.03,15092000
2300,20091210,3.50,3.50,3.26,3.37,1437786
2302,20091210,8.23,8.23,8.00,8.02,355000
2307,20091210,2.23,2.29,2.16,2.25,2290000
2309,20091210,0.41,0.43,0.40,0.405,45882000
2310,20091210,0.46,0.47,0.445,0.47,996000
2312,20091210,0.157,0.157,0.154,0.156,2659000
2313,20091210,10.30,10.34,9.80,9.91,3883810
2314,20091210,19.70,19.98,19.50,19.60,1503242
2317,20091210,0.86,0.86,0.81,0.83,2632000
2319,20091210,28.40,28.40,26.85,27.20,9625819
2320,20091210,1.23,1.23,1.23,1.23,0
2322,20091210,0.151,0.151,0.151,0.15,200000
2323,20091210,0.34,0.355,0.32,0.33,1372000
2324,20091210,0.30,0.30,0.275,0.295,3080000
2326,20091210,0.08,0.08,0.08,0.08,0
2327,20091210,0.42,0.45,0.41,0.42,5856000
2328,20091210,7.10,7.22,6.76,6.90,50595704
2330,20091210,0.90,0.95,0.90,0.91,96000
2332,20091210,1.58,1.59,1.58,1.59,3972000
2333,20091210,9.25,9.56,8.90,9.05,4591000
2336,20091210,0.07,0.07,0.07,0.07,0
2337,20091210,2.60,2.72,2.51,2.58,5488000
2338,20091210,66.60,67.00,65.00,66.80,1292021
2339,20091210,0.73,0.73,0.73,0.73,0
2340,20091210,0.87,0.95,0.87,0.93,1468962
2341,20091210,1.86,1.86,1.82,1.84,682000
2342,20091210,9.61,9.80,8.80,9.18,9497470
2343,20091210,5.97,6.11,5.88,6.02,8773481
2345,20091210,1.57,1.57,1.50,1.53,2102000
2348,20091210,1.30,1.30,1.27,1.30,740000
2349,20091210,0.15,0.151,0.146,0.148,52728200
2355,20091210,6.25,6.29,5.80,6.02,376000
2356,20091210,11.60,11.60,11.40,11.50,743600
2357,20091210,3.24,3.38,3.21,3.23,26840800
2358,20091210,0.94,0.94,0.94,0.94,0
2362,20091210,0.345,0.345,0.33,0.34,598000
2366,20091210,1.69,1.69,1.63,1.65,3605110
2368,20091210,3.13,3.13,3.06,3.07,1190000
2369,20091210,1.38,1.40,1.35,1.37,5544000
2371,20091210,2.12,2.14,2.05,2.08,2620000
2379,20091210,0.86,0.86,0.86,0.86,0
2380,20091210,2.02,2.04,1.99,2.02,7628000
2382,20091210,1.10,1.14,1.06,1.12,884000
2383,20091210,0.73,0.73,0.71,0.73,1264000
2387,20091210,10.80,10.80,10.62,10.62,719000
2388,20091210,18.00,18.28,17.84,18.02,11206175
2389,20091210,0.223,0.223,0.212,0.22,4048000
2398,20091210,2.12,2.12,2.12,2.12,14000
2600,20091210,8.69,8.69,8.37,8.47,45152304
2618,20091210,2.48,2.51,2.35,2.40,774880
2626,20091210,3.04,3.06,2.94,2.98,7920000
2628,20091210,40.10,40.15,39.10,39.65,51184144
2633,20091210,1.50,1.50,1.50,1.50,0
2662,20091210,0.45,0.465,0.45,0.46,954000
2668,20091210,0.38,0.38,0.38,0.38,16000
2678,20091210,0.88,0.89,0.87,0.88,776000
2688,20091210,19.12,19.20,18.86,19.04,1032629
2689,20091210,13.18,13.18,12.52,12.82,9518000
2698,20091210,5.53,5.55,5.25,5.35,2289500
2700,20091210,0.099,0.099,0.099,0.099,0
2722,20091210,1.93,2.01,1.86,1.92,49680000
2727,20091210,3.68,3.68,3.54,3.58,9607120
2728,20091210,0.77,0.82,0.77,0.82,16000
2777,20091210,15.06,15.06,14.38,14.54,24593626
2778,20091210,3.24,3.25,3.17,3.22,5841181
2788,20091210,1.57,1.57,1.55,1.56,762000
2800,20091210,22.00,22.15,21.70,21.85,7331014
2801,20091210,21.80,21.90,21.45,21.60,337380
2823,20091210,14.94,14.94,14.64,14.74,132143992
2825,20091210,18.00,18.00,18.00,18.00,0
2827,20091210,36.50,36.65,36.10,36.25,1759200
2833,20091210,222.40,222.40,218.60,219.80,43900
2836,20091210,16.24,16.30,16.10,16.20,1312100
2848,20091210,351.00,351.00,351.00,351.00,0
2866,20091210,2.76,2.80,2.71,2.76,50922660
2868,20091210,3.73,3.78,3.50,3.62,9030000
2877,20091210,15.00,15.00,14.52,14.78,338000
2878,20091210,0.84,0.84,0.80,0.83,9228000
2880,20091210,2.93,3.04,2.93,2.99,6864000
2882,20091210,1.53,1.55,1.48,1.51,3484000
2883,20091210,9.30,9.30,8.92,9.04,9601103
2888,20091210,184.90,188.00,184.30,185.80,1606839
2889,20091210,1.45,1.47,1.42,1.45,2908000
2898,20091210,0.85,0.85,0.83,0.85,580000
2899,20091210,8.19,8.29,8.05,8.20,15085115
3007,20091210,240.20,240.20,240.20,239.20,2000
3015,20091210,862.50,862.50,862.50,862.50,500
3020,20091210,198.00,198.00,198.00,198.00,0
3024,20091210,24.15,24.15,23.85,24.05,52500
3036,20091210,121.30,121.30,121.30,120.20,2000
3087,20091210,336.80,338.00,330.80,334.40,4360
3300,20091210,2.48,2.48,2.35,2.44,72000
3303,20091210,1.17,1.19,1.15,1.19,208000
3308,20091210,16.70,16.70,15.42,16.16,3898509
3311,20091210,3.50,3.51,3.37,3.40,3197036
3313,20091210,2.99,3.01,2.93,3.00,1667000
3318,20091210,1.67,1.67,1.60,1.65,144000
3322,20091210,1.27,1.27,1.16,1.20,3418000
3323,20091210,16.24,16.50,15.90,16.16,10061932
3328,20091210,9.19,9.25,8.98,9.14,22486834
3330,20091210,3.20,3.12,3.03,3.10,1835000
3331,20091210,5.82,5.90,5.60,5.66,1691000
3333,20091210,4.36,4.39,4.13,4.22,44007000
3335,20091210,0.85,0.85,0.77,0.78,1852000
3336,20091210,6.67,6.80,6.56,6.74,4096000
3337,20091210,0.84,0.85,0.82,0.83,1684000
3339,20091210,5.20,5.28,5.11,5.23,4322000
3344,20091210,1.50,1.50,1.50,1.50,0
3355,20091210,0.30,0.30,0.29,0.295,5052000
3366,20091210,4.46,4.60,4.18,4.18,1714000
3368,20091210,13.10,13.42,13.04,13.16,4560881
3377,20091210,8.43,8.49,7.97,8.30,28617032
3378,20091210,1.49,1.50,1.45,1.47,1714000
3382,20091210,2.93,2.94,2.86,2.89,1720000
3383,20091210,12.38,12.90,12.00,12.24,30201208
3389,20091210,3.12,3.15,2.93,2.94,48819000
3393,20091210,7.78,7.78,7.17,7.38,2994000
3398,20091210,1.29,1.32,1.28,1.32,1214000
3399,20091210,1.98,2.00,1.96,1.96,358000
3800,20091210,2.30,2.31,2.14,2.19,92609008
3808,20091210,9.32,9.50,9.26,9.33,3748500
3813,20091210,1.24,1.24,1.19,1.20,2912000
3818,20091210,5.71,5.90,5.63,5.69,12592500
3823,20091210,0.70,0.76,0.69,0.75,19742000
3828,20091210,1.30,1.32,1.25,1.31,752000
3833,20091210,4.24,4.31,4.20,4.28,2165000
3838,20091210,1.28,1.29,1.20,1.25,56337000
3868,20091210,3.25,3.27,3.05,3.07,1691000
3883,20091210,1.55,1.56,1.45,1.47,9836000
3888,20091210,5.88,5.89,5.40,5.46,18254192
3889,20091210,1.63,1.65,1.56,1.58,1456000
3898,20091210,15.30,15.66,15.30,15.50,2944000
3899,20091210,4.10,4.10,3.91,3.93,106000
3900,20091210,14.50,14.50,13.98,14.44,5689500
3918,20091210,0.85,0.85,0.83,0.84,1850000
3928,20091210,14.90,14.90,14.50,14.56,273000
3933,20091210,4.59,4.59,4.29,4.36,1407000
3938,20091210,0.70,0.72,0.69,0.72,14316000
3968,20091210,20.40,20.65,20.00,20.30,16251637
3983,20091210,4.83,4.83,4.66,4.75,24612492
3988,20091210,4.33,4.33,4.20,4.24,313166592
3989,20091210,2.67,2.72,2.52,2.61,20306000
3993,20091210,6.48,6.48,6.15,6.25,5746820
3998,20091210,1.70,1.71,1.43,1.49,108390000
3999,20091210,1.55,1.61,1.52,1.54,1628000
8002,20091210,0.66,0.66,0.66,0.66,0
8003,20091210,0.21,0.233,0.21,0.219,2878000
8005,20091210,0.34,0.35,0.33,0.345,456000
8006,20091210,4.30,4.30,4.18,4.18,23250
8007,20091210,0.50,0.50,0.50,0.50,0
8008,20091210,0.89,0.89,0.88,0.89,253000
8009,20091210,0.22,0.229,0.22,0.229,50000
8010,20091210,0.015,0.015,0.015,0.015,0
8011,20091210,0.08,0.08,0.08,0.08,0
8013,20091210,0.165,0.165,0.165,0.165,60000
8015,20091210,0.78,0.78,0.78,0.78,0
8016,20091210,1.20,1.20,1.20,1.20,6000
8017,20091210,0.185,0.187,0.164,0.174,22795430
8019,20091210,0.246,0.246,0.234,0.236,5990000
8021,20091210,0.25,0.255,0.24,0.24,2090000
8022,20091210,0.43,0.43,0.39,0.40,7816000
8025,20091210,0.73,0.77,0.69,0.73,980000
8026,20091210,0.60,0.60,0.60,0.60,410000
8028,20091210,0.105,0.106,0.103,0.104,626000
8029,20091210,0.79,0.79,0.75,0.76,420000
8032,20091210,0.138,0.14,0.136,0.136,2430000
8033,20091210,0.219,0.22,0.219,0.22,430000
8035,20091210,0.85,0.89,0.82,0.85,42796000
8037,20091210,0.275,0.28,0.25,0.27,7360000
8041,20091210,0.315,0.325,0.305,0.31,14560000
8042,20091210,0.00,0.00,0.00,0.00,0
8043,20091210,0.425,0.425,0.425,0.425,316000
8045,20091210,0.40,0.415,0.395,0.41,450000
8046,20091210,0.63,0.64,0.62,0.64,10892591
8047,20091210,0.155,0.161,0.155,0.158,2540000
8048,20091210,0.118,0.118,0.118,0.118,858000
8049,20091210,0.385,0.385,0.38,0.38,100000
8050,20091210,0.244,0.244,0.244,0.244,0
8051,20091210,4.12,4.12,4.10,4.10,20000
8052,20091210,2.03,2.03,2.03,2.03,0
8053,20091210,0.275,0.28,0.265,0.28,820000
8055,20091210,0.08,0.082,0.074,0.075,41104000
8058,20091210,6.28,6.31,6.00,6.00,426000
8060,20091210,0.126,0.126,0.126,0.126,0
8061,20091210,0.099,0.099,0.095,0.096,206000
8063,20091210,0.82,0.82,0.82,0.82,11400
8065,20091210,0.435,0.475,0.435,0.46,90000
8067,20091210,0.00,0.00,0.00,0.00,0
8068,20091210,0.106,0.106,0.106,0.106,0
8069,20091210,14.98,14.98,14.44,14.74,86000
8070,20091210,0.80,0.81,0.77,0.79,3422000
8071,20091210,0.113,0.117,0.111,0.115,24547500
8075,20091210,0.193,0.193,0.19,0.19,744000
8076,20091210,0.21,0.21,0.21,0.21,20000
8078,20091210,0.72,0.72,0.72,0.72,2000
8079,20091210,0.176,0.178,0.176,0.177,9268800
8080,20091210,0.78,0.78,0.78,0.78,0
8081,20091210,1.51,1.51,1.51,1.51,0
8082,20091210,0.13,0.13,0.13,0.13,0
8083,20091210,0.094,0.094,0.094,0.094,0
8086,20091210,0.125,0.129,0.125,0.129,720000
8088,20091210,0.181,0.186,0.18,0.186,282000
8089,20091210,0.93,0.94,0.92,0.92,1004000
8090,20091210,0.00,0.00,0.00,0.00,0
8091,20091210,0.172,0.175,0.172,0.174,1500000
8092,20091210,0.11,0.117,0.11,0.114,272000
8095,20091210,0.52,0.57,0.52,0.53,6824000
8096,20091210,0.57,0.65,0.57,0.64,6150000
8100,20091210,0.131,0.135,0.131,0.135,200144
8101,20091210,0.00,0.00,0.00,0.00,0
8102,20091210,2.05,2.05,1.93,1.97,1596000
8103,20091210,0.80,0.80,0.80,0.80,0
8106,20091210,0.24,0.24,0.24,0.24,135000
8108,20091210,0.137,0.145,0.13,0.136,3300000
8109,20091210,0.116,0.116,0.116,0.116,0
8110,20091210,0.108,0.108,0.108,0.108,0
8111,20091210,0.88,0.89,0.84,0.85,2840000
8112,20091210,0.76,0.76,0.76,0.76,0
8115,20091210,0.19,0.19,0.19,0.19,0
8116,20091210,0.222,0.223,0.205,0.209,12470000
8117,20091210,0.206,0.211,0.20,0.207,2940000
8118,20091210,1.35,1.48,1.35,1.48,58000
8119,20091210,0.13,0.17,0.124,0.125,1580000
8120,20091210,0.048,0.048,0.048,0.048,0
8123,20091210,0.187,0.19,0.185,0.186,1488000
8126,20091210,0.223,0.223,0.223,0.223,0
8128,20091210,0.081,0.082,0.078,0.08,24344000
8129,20091210,0.083,0.09,0.081,0.085,77300000
8130,20091210,0.10,0.109,0.099,0.10,800120000
8131,20091210,0.31,0.31,0.31,0.27,122000
8136,20091210,0.49,0.52,0.49,0.49,7816000
8137,20091210,1.65,1.65,1.58,1.60,5120000
8139,20091210,0.113,0.113,0.113,0.113,0
8141,20091210,0.00,0.00,0.00,0.00,0
8143,20091210,0.072,0.072,0.07,0.071,6380000
8148,20091210,0.31,0.31,0.31,0.31,0
8149,20091210,1.40,1.40,1.40,1.40,0
8150,20091210,0.041,0.041,0.041,0.041,0
8151,20091210,0.28,0.29,0.27,0.27,128000
8153,20091210,0.50,0.51,0.475,0.51,29432000
8155,20091210,0.30,0.305,0.29,0.295,5645080
8158,20091210,0.45,0.45,0.44,0.445,18405000
8167,20091210,0.093,0.094,0.09,0.092,16420000
8169,20091210,0.148,0.159,0.148,0.159,120000
8171,20091210,0.117,0.117,0.117,0.117,0
8172,20091210,0.076,0.077,0.069,0.075,13103522
8173,20091210,0.081,0.081,0.069,0.071,264500000
8175,20091210,0.17,0.18,0.17,0.18,280000
8176,20091210,0.83,0.84,0.80,0.84,5120000
8178,20091210,0.101,0.101,0.101,0.101,0
8180,20091210,1.56,1.56,1.56,1.56,0
8182,20091210,0.56,0.58,0.53,0.54,5512000
8186,20091210,0.138,0.138,0.135,0.135,290000
8188,20091210,0.345,0.345,0.345,0.345,0
8189,20091210,0.48,0.48,0.47,0.49,95000
8190,20091210,0.102,0.102,0.101,0.101,460000
8192,20091210,0.205,0.205,0.186,0.188,10832000
8196,20091210,0.75,0.75,0.75,0.75,260000
8197,20091210,0.181,0.181,0.175,0.181,1470000
8198,20091210,0.355,0.355,0.35,0.35,24000
8199,20091210,27.10,27.40,27.10,27.30,467000
8200,20091210,0.023,0.025,0.023,0.023,49873808
8201,20091210,0.00,0.00,0.00,0.00,0
8202,20091210,0.25,0.255,0.24,0.245,2482000
8203,20091210,1.01,1.02,0.98,1.00,9130700
8205,20091210,0.34,0.34,0.34,0.34,0
8206,20091210,0.69,0.73,0.64,0.70,1153000
8208,20091210,1.30,1.50,1.30,1.36,272000
8210,20091210,0.34,0.34,0.335,0.335,160000
8211,20091210,0.077,0.077,0.077,0.077,0
8212,20091210,0.355,0.355,0.34,0.34,14160000
8213,20091210,0.123,0.135,0.123,0.134,1850000
8216,20091210,0.51,0.51,0.51,0.51,0
8217,20091210,5.35,5.35,5.30,5.30,60000
8220,20091210,0.103,0.108,0.103,0.106,5280000
8221,20091210,1.67,1.67,1.62,1.65,600000
8222,20091210,0.00,0.00,0.00,0.00,0
8225,20091210,0.83,0.83,0.83,0.83,5000
8226,20091210,0.285,0.285,0.28,0.28,8000
8227,20091210,0.38,0.395,0.375,0.375,1320000
8233,20091210,0.15,0.15,0.14,0.142,2128000
8247,20091210,2.60,2.60,2.60,2.60,10000
8250,20091210,0.143,0.143,0.14,0.141,5102000
8251,20091210,0.63,0.63,0.61,0.62,576000
8253,20091210,0.15,0.155,0.148,0.151,10030000
8258,20091210,0.186,0.186,0.186,0.186,400000
8259,20091210,0.38,0.39,0.38,0.38,2739000
8262,20091210,3.70,3.70,3.70,3.70,0
8266,20091210,0.167,0.173,0.16,0.16,128000
8270,20091210,0.173,0.174,0.168,0.173,4440000
8271,20091210,0.28,0.28,0.275,0.275,328000
8272,20091210,0.59,0.59,0.57,0.58,5745000
8273,20091210,1.20,1.20,1.20,1.20,24000
8277,20091210,13.20,13.50,12.92,13.28,1108000
8279,20091210,0.26,0.26,0.25,0.25,1532000
8285,20091210,1.85,1.89,1.85,1.87,2228000
8286,20091210,0.58,0.59,0.58,0.59,40000
8287,20091210,5.58,5.58,5.58,5.58,0
8290,20091210,1.58,1.58,1.52,1.56,550000
8292,20091210,0.85,0.88,0.82,0.88,189000
8293,20091210,0.50,0.50,0.50,0.50,0
8296,20091210,1.57,1.59,1.52,1.54,3776000
8298,20091210,0.36,0.36,0.36,0.36,0
8299,20091210,0.131,0.131,0.129,0.13,18496000
8301,20091210,0.29,0.29,0.29,0.29,72000
8305,20091210,0.75,0.75,0.73,0.73,224000
8306,20091210,0.26,0.26,0.25,0.255,13415000
8310,20091210,0.00,0.00,0.00,0.00,0
8313,20091210,0.00,0.00,0.00,0.00,0
8317,20091210,0.068,0.068,0.068,0.068,0
8319,20091210,1.18,1.22,1.18,1.22,30000
8325,20091210,0.55,0.60,0.55,0.60,240000
8329,20091210,1.55,1.55,1.52,1.55,580000
8331,20091210,2.60,2.66,2.54,2.56,870000
8340,20091210,0.18,0.18,0.18,0.18,0
8348,20091210,1.25,1.25,1.23,1.26,34000
8351,20091210,0.46,0.47,0.44,0.445,1330000
8385,20091210,0.275,0.275,0.275,0.275,0
DJI,20091210,10282.85,10342.27,10235.63,10337.05,188605904
HSI,20091210,21939.119,21981.381,21565.58,21700.039,0
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