20091218

0001,20091218,95.20,96.30,95.20,96.05,6132419
0002,20091218,52.35,52.40,52.00,52.35,4587351
0003,20091218,19.46,19.46,19.08,19.16,7176209
0004,20091218,42.50,45.10,40.35,44.10,18961846
0005,20091218,86.80,87.60,86.50,87.45,25406060
0006,20091218,42.25,42.25,41.65,42.05,4329851
0007,20091218,1.08,1.19,0.90,1.13,9718000
0008,20091218,1.88,1.88,1.84,1.86,10510091
0009,20091218,0.19,0.19,0.19,0.19,0
0010,20091218,37.00,38.60,37.00,37.45,1804000
0011,20091218,112.00,113.00,112.00,112.10,2051013
0012,20091218,55.00,55.50,54.65,55.00,4931368
0013,20091218,49.50,50.50,49.50,50.15,8502897
0014,20091218,22.00,22.45,21.95,22.10,2000007
0015,20091218,0.67,0.67,0.62,0.63,1674000
0016,20091218,113.80,115.00,113.40,113.70,5458815
0017,20091218,15.52,15.90,15.30,15.36,12303842
0018,20091218,0.95,0.98,0.95,0.98,600000
0019,20091218,91.10,92.75,90.30,92.35,1342716
0020,20091218,24.00,24.15,23.50,23.95,2123000
0021,20091218,0.92,0.93,0.90,0.90,515000
0022,20091218,0.133,0.133,0.13,0.129,540000
0023,20091218,30.00,30.75,30.00,30.30,4152730
0024,20091218,0.62,0.63,0.59,0.61,45750000
0025,20091218,6.80,6.83,6.65,6.83,112000
0026,20091218,57.40,57.40,57.40,57.40,0
0027,20091218,3.36,3.41,3.27,3.28,5981500
0028,20091218,4.71,4.74,4.60,4.69,643500
0029,20091218,1.60,1.62,1.60,1.62,60000
0030,20091218,2.93,2.93,2.93,2.93,0
0031,20091218,1.39,1.41,1.33,1.39,22970200
0032,20091218,7.40,7.40,7.30,7.39,53000
0033,20091218,1.14,1.15,1.14,1.15,30000
0034,20091218,8.11,8.16,8.03,8.10,2192000
0035,20091218,2.43,2.49,2.30,2.42,4542840
0036,20091218,0.80,0.80,0.75,0.75,1065000
0037,20091218,0.275,0.28,0.275,0.28,334000
0038,20091218,4.30,4.36,4.10,4.34,4194000
0039,20091218,0.40,0.40,0.375,0.40,2258000
0040,20091218,1.29,1.31,1.29,1.31,422000
0041,20091218,20.35,20.75,20.05,20.20,535082
0042,20091218,1.62,1.72,1.62,1.70,1228602
0043,20091218,0.55,0.59,0.53,0.59,5948000
0044,20091218,96.40,98.00,96.20,97.00,62000
0045,20091218,11.30,11.40,11.08,11.28,500000
0046,20091218,1.34,1.34,1.30,1.33,292000
0047,20091218,0.325,0.325,0.325,0.325,100000
0048,20091218,0.66,0.66,0.66,0.66,0
0049,20091218,4.78,4.85,4.74,4.80,150000
0050,20091218,6.30,6.33,6.25,6.33,35000
0051,20091218,6.20,6.22,6.15,6.18,74000
0052,20091218,7.64,8.12,7.64,7.66,690500
0053,20091218,83.00,83.00,82.00,82.10,33000
0054,20091218,25.55,25.55,25.25,25.30,859526
0055,20091218,0.30,0.30,0.285,0.29,4040000
0056,20091218,1.33,1.40,1.27,1.37,1984000
0057,20091218,2.07,2.08,2.04,2.06,1419000
0058,20091218,0.197,0.197,0.197,0.197,0
0059,20091218,0.53,0.53,0.53,0.53,0
0060,20091218,0.96,0.96,0.94,0.96,280000
0061,20091218,2.30,2.30,2.30,2.30,0
0062,20091218,22.05,22.05,21.80,22.00,42400
0063,20091218,0.225,0.225,0.22,0.225,561000
0064,20091218,0.47,0.47,0.45,0.465,33490000
0065,20091218,0.63,0.63,0.60,0.61,875200
0066,20091218,26.00,26.50,25.95,26.35,2801127
0067,20091218,2.78,2.80,2.72,2.75,14359000
0068,20091218,3.48,3.48,3.48,3.48,0
0069,20091218,14.40,14.62,14.34,14.50,3043470
0070,20091218,0.13,0.148,0.13,0.148,1820000
0071,20091218,8.17,8.17,8.17,8.17,0
0072,20091218,1.25,1.29,1.25,1.29,748000
0073,20091218,6.70,6.70,6.51,6.57,855000
0074,20091218,2.82,2.83,2.70,2.73,3786000
0075,20091218,1.35,1.35,1.35,1.35,0
0076,20091218,0.044,0.045,0.042,0.044,58310000
0077,20091218,1.35,1.35,1.24,1.26,694000
0078,20091218,2.93,3.00,2.91,2.98,812252
0079,20091218,0.36,0.36,0.36,0.385,324000
0080,20091218,0.00,0.00,0.00,0.00,0
0081,20091218,6.44,6.50,6.40,6.50,255000
0082,20091218,1.74,1.78,1.61,1.70,78376000
0083,20091218,14.50,14.64,14.38,14.48,11036016
0084,20091218,0.465,0.47,0.455,0.47,457000
0085,20091218,1.07,1.07,1.00,1.01,196000
0086,20091218,5.89,6.00,5.89,6.00,31000
0087,20091218,16.72,17.00,16.64,16.82,265000
0088,20091218,4.38,4.42,4.38,4.42,49000
0089,20091218,2.84,2.84,2.84,2.84,0
0090,20091218,1.68,1.68,1.63,1.65,694000
0091,20091218,0.072,0.072,0.067,0.071,22550000
0092,20091218,0.255,0.255,0.235,0.243,19914476
0093,20091218,1.35,1.36,1.28,1.28,224000
0094,20091218,1.95,1.95,1.83,1.89,398000
0095,20091218,0.28,0.28,0.28,0.28,0
0096,20091218,153.50,153.50,153.50,153.50,0
0097,20091218,0.59,0.60,0.58,0.58,2776000
0098,20091218,1.60,1.60,1.59,1.60,110000
0099,20091218,1.08,1.08,1.05,1.05,53000
0100,20091218,4.27,4.27,3.75,4.15,133400
0101,20091218,28.90,29.90,28.05,28.25,7422990
0102,20091218,1.58,1.58,1.58,1.58,0
0103,20091218,1.04,1.05,0.99,1.03,11846000
0104,20091218,0.70,0.70,0.70,0.70,0
0105,20091218,18.00,18.00,18.00,18.00,10000
0106,20091218,0.34,0.34,0.335,0.34,1216000
0107,20091218,4.02,4.02,3.91,3.98,2380520
0108,20091218,3.00,3.00,3.00,3.00,10000
0109,20091218,1.25,1.28,1.12,1.28,4219505
0110,20091218,0.485,0.485,0.47,0.485,176000
0111,20091218,1.80,1.80,1.72,1.77,220000
0112,20091218,1.55,1.56,1.55,1.56,6346
0113,20091218,4.04,4.09,4.00,4.04,427000
0114,20091218,0.97,0.98,0.97,0.98,125000
0115,20091218,0.12,0.12,0.12,0.12,0
0116,20091218,9.01,9.09,8.66,8.75,228000
0117,20091218,0.57,0.62,0.57,0.62,172000
0118,20091218,0.70,0.70,0.65,0.65,95000
0119,20091218,10.18,10.24,9.58,9.90,27443468
0120,20091218,0.30,0.60,0.30,0.47,23608000
0121,20091218,0.195,0.195,0.19,0.192,4120000
0122,20091218,0.385,0.385,0.375,0.38,894000
0123,20091218,2.21,2.23,2.10,2.13,156740000
0124,20091218,1.75,1.76,1.65,1.72,1120000
0125,20091218,3.60,3.75,3.45,3.48,738000
0126,20091218,1.13,1.18,1.10,1.18,938000
0127,20091218,13.00,13.12,12.80,13.00,713500
0128,20091218,0.36,0.37,0.36,0.37,164000
0129,20091218,1.15,1.19,1.15,1.19,783185
0130,20091218,0.97,0.97,0.97,0.97,40000
0131,20091218,2.12,2.17,2.10,2.10,106000
0132,20091218,0.199,0.199,0.199,0.222,150000
0133,20091218,16.74,16.74,16.22,16.30,487000
0135,20091218,9.40,9.71,9.32,9.60,21495744
0136,20091218,1.02,1.05,1.00,1.03,1873000
0137,20091218,2.57,2.57,2.55,2.57,416000
0138,20091218,1.08,1.08,1.06,1.06,248547
0139,20091218,0.124,0.132,0.121,0.132,1051000
0140,20091218,0.15,0.15,0.15,0.15,0
0141,20091218,0.92,0.92,0.92,0.92,0
0142,20091218,4.27,4.28,4.19,4.23,8347400
0143,20091218,0.055,0.061,0.055,0.06,1050000
0144,20091218,21.85,23.20,21.60,22.90,9829744
0145,20091218,3.35,3.35,2.92,3.19,809000
0146,20091218,1.63,1.63,1.60,1.63,210000
0147,20091218,0.85,0.88,0.85,0.87,495000
0148,20091218,29.00,29.40,28.85,29.00,1309319
0149,20091218,0.117,0.117,0.102,0.109,67025000
0151,20091218,5.25,5.26,5.19,5.21,7121500
0152,20091218,0.59,0.59,0.56,0.59,92487504
0154,20091218,2.29,2.29,2.15,2.17,5906000
0155,20091218,0.156,0.16,0.144,0.156,69780000
0156,20091218,0.221,0.225,0.216,0.223,18500000
0157,20091218,1.31,1.31,1.31,1.31,50000
0158,20091218,73.50,73.50,73.50,73.50,0
0159,20091218,1.10,1.10,1.10,1.10,80000
0160,20091218,2.56,2.56,2.50,2.52,598000
0161,20091218,2.26,2.49,2.17,2.39,2260000
0162,20091218,0.25,0.25,0.19,0.19,9830000
0163,20091218,1.67,1.68,1.60,1.67,1998000
0164,20091218,0.21,0.25,0.21,0.232,16015000
0165,20091218,16.90,17.00,16.36,16.74,12823535
0166,20091218,0.325,0.33,0.315,0.325,49688000
0167,20091218,0.19,0.195,0.188,0.193,1332000
0168,20091218,38.90,39.60,38.20,39.15,1386488
0169,20091218,0.37,0.37,0.37,0.37,20000
0170,20091218,5.40,5.40,5.40,5.40,0
0171,20091218,2.50,2.56,2.44,2.51,14687333
0172,20091218,0.59,0.60,0.58,0.60,2760000
0173,20091218,2.86,2.91,2.78,2.85,9440920
0174,20091218,0.75,0.75,0.75,0.75,0
0175,20091218,4.12,4.15,3.75,3.95,160054944
0176,20091218,0.41,0.42,0.40,0.42,2298000
0177,20091218,6.76,6.76,6.66,6.75,4304440
0178,20091218,4.78,4.87,4.76,4.83,1870000
0179,20091218,2.98,3.01,2.80,2.83,7942000
0180,20091218,0.38,0.38,0.38,0.38,60000
0181,20091218,0.63,0.64,0.58,0.62,1580000
0182,20091218,0.78,0.81,0.75,0.81,38735000
0183,20091218,0.00,0.00,0.00,0.00,0
0184,20091218,3.82,3.83,3.82,3.82,210000
0185,20091218,0.128,0.128,0.119,0.128,8580000
0186,20091218,0.63,0.65,0.63,0.64,206000
0187,20091218,3.25,3.25,3.25,3.25,0
0188,20091218,0.25,0.25,0.23,0.23,348000
0189,20091218,1.47,1.47,1.33,1.38,4941000
0190,20091218,0.58,0.59,0.55,0.56,26129928
0191,20091218,0.44,0.46,0.44,0.46,152000
0192,20091218,0.01,0.01,0.01,0.01,0
0193,20091218,0.063,0.066,0.062,0.065,55735000
0194,20091218,7.50,7.50,7.00,7.23,466000
0195,20091218,2.51,2.51,2.51,2.52,280000
0196,20091218,1.54,1.54,1.49,1.52,2283000
0197,20091218,0.71,0.71,0.64,0.68,41322500
0198,20091218,0.295,0.30,0.29,0.295,8948000
0199,20091218,1.18,1.18,1.18,1.18,0
0200,20091218,3.63,3.68,3.51,3.56,6884000
0201,20091218,0.143,0.149,0.142,0.149,2310000
0202,20091218,0.121,0.121,0.108,0.11,412360000
0203,20091218,4.60,4.66,4.41,4.47,40344900
0204,20091218,1.49,1.49,1.40,1.45,162000
0205,20091218,0.247,0.247,0.246,0.246,1000000
0207,20091218,0.80,0.80,0.80,0.80,10000
0208,20091218,1.77,1.78,1.65,1.68,11230000
0209,20091218,0.58,0.58,0.54,0.54,344000
0210,20091218,6.51,6.58,6.28,6.33,2902000
0211,20091218,0.016,0.016,0.016,0.016,0
0212,20091218,12.10,12.10,12.10,12.10,0
0213,20091218,0.50,0.52,0.50,0.52,274000
0214,20091218,1.18,1.18,1.15,1.18,369799
0215,20091218,1.28,1.29,1.27,1.29,3486000
0216,20091218,1.05,1.07,1.05,1.07,288000
0217,20091218,0.75,0.75,0.69,0.71,13368000
0218,20091218,3.58,3.58,3.45,3.51,1240000
0219,20091218,0.79,0.79,0.79,0.79,0
0220,20091218,5.40,5.60,5.22,5.58,5818000
0221,20091218,0.28,0.28,0.26,0.27,22008000
0222,20091218,3.48,3.54,3.36,3.44,852000
0223,20091218,0.435,0.435,0.435,0.435,0
0224,20091218,0.62,0.62,0.62,0.62,0
0225,20091218,6.53,6.60,6.26,6.47,74400
0226,20091218,2.62,2.62,2.56,2.59,203000
0227,20091218,1.08,1.08,1.05,1.07,3080000
0228,20091218,0.41,0.41,0.39,0.40,46944000
0229,20091218,0.72,0.74,0.72,0.73,70000
0230,20091218,2.44,2.49,2.33,2.35,487971008
0231,20091218,0.16,0.16,0.154,0.155,500000
0232,20091218,0.375,0.38,0.355,0.375,32838000
0233,20091218,1.26,1.26,1.10,1.24,32340000
0234,20091218,0.126,0.139,0.125,0.138,3520000
0235,20091218,0.51,0.51,0.47,0.50,92748000
0236,20091218,1.18,1.18,1.18,1.18,0
0237,20091218,4.17,4.17,4.17,4.17,0
0239,20091218,1.51,1.60,1.51,1.60,62500
0240,20091218,0.246,0.25,0.236,0.25,2220000
0241,20091218,0.90,0.90,0.80,0.86,36558000
0242,20091218,4.76,4.76,4.62,4.70,12358000
0243,20091218,0.425,0.425,0.41,0.41,4069000
0244,20091218,0.29,0.29,0.27,0.28,631000
0245,20091218,0.20,0.206,0.192,0.198,36310000
0246,20091218,11.90,11.90,11.00,11.50,19546500
0247,20091218,31.00,31.50,31.00,31.50,6000
0248,20091218,0.25,0.25,0.25,0.25,0
0250,20091218,0.049,0.049,0.045,0.046,12890000
0251,20091218,3.31,3.35,3.30,3.35,114000
0252,20091218,1.96,1.96,1.96,1.96,0
0253,20091218,0.91,0.91,0.91,0.91,0
0254,20091218,0.211,0.211,0.211,0.211,0
0255,20091218,4.10,4.15,4.10,4.14,362400
0256,20091218,0.81,0.81,0.76,0.77,5154501
0257,20091218,3.78,3.94,3.77,3.92,21152500
0258,20091218,3.40,3.40,3.30,3.38,814277
0259,20091218,0.62,0.62,0.62,0.62,0
0260,20091218,0.30,0.335,0.30,0.33,4461000
0261,20091218,0.023,0.025,0.021,0.023,1512640256
0262,20091218,0.51,0.52,0.49,0.52,812000
0263,20091218,0.221,0.232,0.221,0.227,38968000
0264,20091218,0.53,0.53,0.53,0.53,0
0265,20091218,0.54,0.58,0.52,0.54,295000
0266,20091218,7.22,7.22,7.22,7.22,2000
0267,20091218,20.85,21.00,20.30,20.40,4586882
0268,20091218,1.79,1.79,1.65,1.69,2528000
0269,20091218,0.141,0.149,0.138,0.149,31806300
0270,20091218,4.13,4.30,4.05,4.25,7482508
0271,20091218,0.66,0.66,0.64,0.64,415000
0272,20091218,4.51,4.51,4.40,4.42,9698650
0273,20091218,0.56,0.56,0.52,0.54,11891880
0274,20091218,0.36,0.375,0.325,0.335,61434000
0275,20091218,0.63,0.64,0.62,0.63,3493878
0276,20091218,4.09,4.21,3.83,4.14,58234652
0277,20091218,3.30,3.30,3.30,3.30,0
0278,20091218,2.55,2.55,2.55,2.55,0
0279,20091218,0.53,0.61,0.51,0.60,23231400
0280,20091218,0.78,0.78,0.77,0.78,396000
0281,20091218,0.32,0.32,0.31,0.31,1182000
0282,20091218,0.98,1.02,0.98,1.01,930800
0283,20091218,3.30,3.30,3.25,3.30,256000
0285,20091218,6.00,6.22,5.72,6.10,5265500
0286,20091218,0.305,0.305,0.29,0.30,9030000
0287,20091218,3.85,3.85,3.85,3.85,0
0288,20091218,0.79,0.79,0.76,0.77,670000
0289,20091218,10.58,10.66,10.58,10.68,63000
0290,20091218,0.38,0.38,0.35,0.375,80000
0291,20091218,27.20,27.40,26.35,26.65,4327407
0292,20091218,0.495,0.495,0.47,0.48,1150678
0293,20091218,13.98,14.38,13.92,14.10,1975928
0294,20091218,1.42,1.42,1.40,1.41,283000
0295,20091218,0.044,0.044,0.044,0.044,0
0296,20091218,0.88,0.89,0.86,0.89,2060000
0297,20091218,4.13,4.30,4.08,4.20,20816300
0298,20091218,0.45,0.45,0.435,0.44,2857000
0299,20091218,0.96,0.97,0.93,0.95,2648000
0300,20091218,6.80,6.80,6.60,6.65,530000
0302,20091218,74.20,75.50,73.50,73.65,286760
0303,20091218,76.50,77.00,68.50,69.00,1526153
0304,20091218,1.50,1.50,1.50,1.50,0
0305,20091218,1.00,1.05,0.96,1.05,890000
0306,20091218,1.18,1.18,1.18,1.18,0
0307,20091218,0.105,0.106,0.098,0.104,2732000
0308,20091218,2.14,2.17,2.06,2.15,34508864
0309,20091218,0.242,0.25,0.242,0.245,2702000
0310,20091218,2.08,2.10,1.98,2.09,3772000
0311,20091218,0.75,0.76,0.73,0.76,1124000
0313,20091218,0.42,0.42,0.40,0.415,10780000
0315,20091218,6.11,6.25,6.10,6.16,201500
0316,20091218,34.10,34.75,33.65,34.60,970720
0317,20091218,12.90,12.92,12.40,12.78,763000
0318,20091218,0.18,0.19,0.176,0.188,48780000
0319,20091218,2.22,2.28,2.11,2.28,1396000
0320,20091218,0.65,0.65,0.65,0.65,0
0321,20091218,7.30,7.45,7.24,7.25,3166746
0322,20091218,18.60,18.80,18.00,18.28,7921700
0323,20091218,5.56,5.68,5.48,5.66,36243628
0326,20091218,0.176,0.176,0.164,0.17,9485307
0328,20091218,2.97,3.01,2.93,3.01,242000
0329,20091218,0.173,0.173,0.158,0.165,8930000
0330,20091218,48.70,50.70,48.70,49.80,9925938
0331,20091218,2.30,2.47,2.18,2.36,112653504
0332,20091218,0.234,0.234,0.216,0.227,4654000
0333,20091218,0.53,0.53,0.50,0.51,900000
0334,20091218,0.24,0.24,0.223,0.233,4214000
0335,20091218,1.00,1.02,1.00,1.02,10000
0336,20091218,8.00,8.00,7.84,7.87,8006451
0337,20091218,5.03,5.03,4.82,4.97,1269000
0338,20091218,2.98,3.04,2.90,3.02,13170675
0339,20091218,0.44,0.475,0.435,0.475,460000
0340,20091218,0.23,0.23,0.21,0.221,46684000
0341,20091218,17.86,18.06,17.70,17.90,170000
0342,20091218,0.85,0.87,0.82,0.87,4171000
0343,20091218,0.41,0.42,0.405,0.425,58600
0345,20091218,5.05,5.14,5.04,5.12,644952
0346,20091218,0.77,0.82,0.76,0.82,27760000
0347,20091218,16.48,16.62,16.16,16.26,13016903
0348,20091218,0.37,0.37,0.36,0.37,3328000
0349,20091218,17.10,17.10,16.32,16.48,2755600
0350,20091218,3.37,3.37,3.10,3.15,1488000
0351,20091218,0.17,0.183,0.169,0.181,158920000
0352,20091218,0.55,0.55,0.55,0.55,0
0353,20091218,0.115,0.118,0.111,0.113,22363000
0355,20091218,0.51,0.52,0.495,0.52,7772000
0356,20091218,0.48,0.48,0.48,0.48,0
0357,20091218,9.25,9.25,8.85,9.15,423000
0358,20091218,17.80,17.98,17.50,17.70,30672094
0359,20091218,1.07,1.08,1.01,1.07,6120000
0360,20091218,1.80,1.80,1.75,1.80,30135
0361,20091218,0.38,0.54,0.38,0.425,1326000
0362,20091218,0.239,0.249,0.235,0.246,66300000
0363,20091218,40.50,41.10,39.05,39.15,2925205
0364,20091218,0.405,0.405,0.38,0.395,12276000
0365,20091218,0.24,0.25,0.24,0.28,52000
0366,20091218,3.18,3.23,3.16,3.16,726000
0367,20091218,0.77,0.77,0.76,0.77,636000
0368,20091218,3.40,3.50,3.32,3.50,4333500
0369,20091218,2.30,2.30,2.21,2.26,222982
0370,20091218,0.26,0.26,0.244,0.26,2700000
0371,20091218,2.41,2.52,2.38,2.48,8044000
0372,20091218,0.48,0.50,0.48,0.48,1026000
0373,20091218,20.00,20.50,20.00,20.50,22000
0374,20091218,2.21,2.30,2.21,2.23,994000
0375,20091218,5.96,5.96,5.75,5.85,68000
0376,20091218,0.10,0.10,0.10,0.10,0
0377,20091218,0.80,0.80,0.80,0.80,0
0378,20091218,1.53,1.59,1.52,1.59,300000
0379,20091218,0.32,0.33,0.31,0.32,3420000
0380,20091218,0.068,0.068,0.065,0.067,14240000
0381,20091218,0.375,0.42,0.30,0.41,215660000
0382,20091218,0.41,0.415,0.40,0.415,25660000
0383,20091218,1.20,1.22,1.20,1.20,36000
0384,20091218,3.70,3.78,3.60,3.68,23524364
0385,20091218,0.38,0.38,0.38,0.38,340000
0386,20091218,6.65,6.74,6.61,6.66,148357024
0387,20091218,0.55,0.55,0.52,0.53,640000
0388,20091218,134.00,135.50,134.00,134.90,3584383
0389,20091218,1.52,1.52,1.45,1.49,9128000
0390,20091218,5.81,5.88,5.68,5.69,24084008
0391,20091218,0.95,0.95,0.87,0.91,2651200
0392,20091218,52.65,53.50,51.40,51.85,2416850
0393,20091218,2.66,2.66,2.63,2.64,500000
0395,20091218,0.42,0.44,0.41,0.43,1616000
0396,20091218,1.18,1.18,1.18,1.18,30000
0397,20091218,0.56,0.61,0.53,0.57,30830412
0398,20091218,1.55,1.57,1.51,1.52,1574400
0399,20091218,0.60,0.61,0.55,0.58,25940000
0402,20091218,0.73,0.73,0.73,0.73,0
0403,20091218,0.52,0.52,0.50,0.50,1744000
0404,20091218,1.13,1.20,1.11,1.20,722000
0405,20091218,2.92,2.95,2.91,2.91,1229000
0406,20091218,1.25,1.25,1.21,1.24,812000
0408,20091218,6.33,6.33,6.17,6.23,236000
0409,20091218,0.475,0.475,0.475,0.475,0
0410,20091218,3.80,4.12,3.68,4.02,36061400
0411,20091218,4.25,4.25,4.20,4.20,30000
0412,20091218,0.375,0.375,0.345,0.355,16708200
0413,20091218,0.53,0.53,0.52,0.53,640000
0416,20091218,3.36,3.36,3.36,3.36,0
0417,20091218,2.16,2.20,2.16,2.20,20000
0418,20091218,0.465,0.47,0.45,0.465,2688000
0419,20091218,0.058,0.059,0.055,0.057,129793752
0420,20091218,1.15,1.20,1.14,1.20,4014000
0422,20091218,1.67,1.69,1.59,1.64,3826000
0423,20091218,1.83,1.87,1.83,1.86,264000
0425,20091218,11.90,11.98,11.42,11.56,5667000
0426,20091218,0.31,0.31,0.31,0.31,0
0428,20091218,3.80,3.80,3.60,3.60,54000
0430,20091218,0.114,0.114,0.11,0.114,360000
0431,20091218,0.375,0.40,0.37,0.39,400000
0432,20091218,2.10,2.15,2.07,2.11,249000
0433,20091218,0.38,0.39,0.37,0.375,7830000
0435,20091218,1.87,1.89,1.86,1.87,2520000
0438,20091218,0.79,0.79,0.74,0.76,6374000
0439,20091218,0.025,0.025,0.025,0.025,0
0440,20091218,42.60,42.70,40.20,40.90,241244
0444,20091218,0.75,0.81,0.72,0.78,1146000
0448,20091218,0.465,0.475,0.465,0.47,600597
0449,20091218,5.10,5.14,4.88,5.05,1614000
0450,20091218,2.52,2.53,2.50,2.51,854000
0451,20091218,1.60,1.60,1.60,1.60,0
0455,20091218,0.83,0.83,0.79,0.80,2394000
0456,20091218,0.265,0.265,0.265,0.265,0
0457,20091218,0.73,0.73,0.73,0.73,0
0458,20091218,1.41,1.41,1.41,1.41,0
0462,20091218,1.70,1.70,1.60,1.65,5088000
0464,20091218,0.465,0.47,0.45,0.46,1796000
0465,20091218,1.79,1.79,1.70,1.71,2052000
0467,20091218,0.475,0.64,0.475,0.54,4524000
0469,20091218,0.23,0.237,0.212,0.237,108000
0471,20091218,0.12,0.123,0.118,0.121,7143268
0472,20091218,0.70,0.73,0.70,0.71,190000
0474,20091218,0.99,1.03,0.94,1.01,14128000
0475,20091218,0.465,0.465,0.44,0.465,122000
0476,20091218,0.425,0.435,0.42,0.43,1490500
0477,20091218,1.05,1.08,0.99,1.02,2976000
0479,20091218,0.025,0.025,0.025,0.025,0
0480,20091218,3.33,3.35,3.20,3.24,942400
0482,20091218,2.41,2.44,2.39,2.44,1660000
0483,20091218,1.40,1.41,1.40,1.41,366000
0485,20091218,0.285,0.295,0.28,0.295,2270000
0487,20091218,0.315,0.325,0.31,0.325,2704000
0488,20091218,0.129,0.13,0.127,0.13,15796000
0489,20091218,10.74,10.78,10.34,10.62,17421166
0491,20091218,0.055,0.055,0.049,0.052,30062314
0493,20091218,2.71,2.79,2.63,2.77,77393664
0494,20091218,31.75,32.05,31.00,31.70,12390358
0495,20091218,0.20,0.225,0.20,0.22,1365000
0496,20091218,1.93,1.93,1.85,1.92,125000
0497,20091218,0.215,0.215,0.206,0.21,46384000
0498,20091218,0.405,0.405,0.375,0.40,22304000
0499,20091218,1.05,1.30,1.02,1.30,309999
0500,20091218,0.57,0.58,0.52,0.55,9517472
0501,20091218,0.00,0.00,0.00,0.00,0
0502,20091218,0.58,0.58,0.58,0.58,0
0504,20091218,0.052,0.056,0.052,0.056,2637500
0505,20091218,1.05,1.05,1.01,1.02,644000
0506,20091218,7.10,7.10,6.68,6.88,6687000
0508,20091218,2.90,2.90,2.89,2.89,20000
0509,20091218,0.295,0.295,0.285,0.29,2680000
0511,20091218,35.80,36.60,35.75,36.40,454288
0512,20091218,0.63,0.63,0.63,0.63,0
0513,20091218,2.20,2.22,2.17,2.22,386000
0515,20091218,1.11,1.12,1.00,1.07,968000
0516,20091218,0.201,0.215,0.201,0.213,430000
0517,20091218,3.09,3.20,3.03,3.14,3614000
0518,20091218,1.55,1.55,1.49,1.54,180000
0519,20091218,0.255,0.255,0.255,0.255,440000
0521,20091218,0.56,0.56,0.54,0.56,7216000
0522,20091218,68.45,73.30,68.45,70.90,667114
0524,20091218,0.44,0.44,0.42,0.42,650000
0525,20091218,3.02,3.03,2.90,3.02,9849518
0526,20091218,0.29,0.29,0.29,0.29,0
0527,20091218,0.71,0.72,0.69,0.70,2068000
0528,20091218,0.37,0.38,0.365,0.365,416000
0528,20091218,0.37,0.38,0.365,0.365,416000
0529,20091218,1.20,1.20,1.09,1.09,120000
0530,20091218,0.95,0.95,0.92,0.93,530009
0531,20091218,1.14,1.14,1.10,1.11,273000
0532,20091218,0.68,0.69,0.66,0.69,368000
0533,20091218,2.05,2.05,2.00,2.02,958000
0535,20091218,0.145,0.145,0.142,0.145,3700000
0536,20091218,0.86,0.87,0.86,0.86,862000
0538,20091218,6.84,6.96,6.65,6.70,1196000
0539,20091218,1.65,1.66,1.44,1.49,18192000
0542,20091218,0.076,0.076,0.075,0.075,420000
0543,20091218,1.62,1.65,1.58,1.65,1214000
0544,20091218,0.179,0.179,0.163,0.163,3680000
0546,20091218,4.79,5.25,4.64,4.91,8718000
0547,20091218,0.205,0.213,0.205,0.208,4520000
0548,20091218,3.60,3.62,3.52,3.61,2597000
0549,20091218,0.60,0.61,0.60,0.64,286000
0550,20091218,0.85,0.86,0.85,0.85,240000
0551,20091218,22.40,22.65,22.10,22.15,2077100
0552,20091218,3.73,3.79,3.67,3.74,15399375
0553,20091218,2.04,2.06,1.97,2.00,996000
0554,20091218,0.33,0.33,0.315,0.32,476000
0555,20091218,0.78,0.80,0.77,0.79,11625000
0556,20091218,1.30,1.31,1.26,1.30,776000
0557,20091218,0.80,0.80,0.80,0.80,0
0558,20091218,1.30,1.33,1.27,1.30,2767500
0559,20091218,0.162,0.17,0.155,0.16,9450000
0560,20091218,1.24,1.26,1.24,1.25,566000
0563,20091218,4.95,4.95,4.95,4.95,0
0565,20091218,0.248,0.248,0.232,0.239,1770000
0566,20091218,1.24,1.28,1.17,1.24,54662000
0567,20091218,0.455,0.46,0.435,0.455,1436000
0568,20091218,1.16,1.19,1.14,1.15,4578000
0568,20091218,1.16,1.19,1.14,1.15,4578000
0569,20091218,5.50,5.75,5.34,5.49,3962000
0570,20091218,0.74,0.74,0.71,0.73,1220000
0571,20091218,1.00,1.01,0.98,1.00,1228000
0572,20091218,0.29,0.29,0.29,0.29,0
0573,20091218,3.10,3.10,3.08,3.08,117000
0575,20091218,0.196,0.198,0.19,0.193,13415000
0576,20091218,7.10,7.22,7.07,7.20,7502037
0577,20091218,0.68,0.68,0.67,0.67,108000
0578,20091218,0.395,0.395,0.38,0.385,4781000
0581,20091218,2.73,2.75,2.64,2.75,2188000
0582,20091218,2.40,2.40,2.38,2.38,55000
0583,20091218,1.36,1.36,1.33,1.33,140000
0585,20091218,0.09,0.098,0.079,0.086,97736256
0586,20091218,0.00,0.00,0.00,0.00,0
0587,20091218,1.74,1.74,1.69,1.72,2498000
0588,20091218,2.59,2.59,2.49,2.54,4362000
0589,20091218,24.00,24.55,23.40,24.50,1021540
0590,20091218,6.35,6.38,6.20,6.20,560190
0591,20091218,4.15,4.20,4.02,4.17,1764000
0592,20091218,0.405,0.405,0.395,0.405,1786000
0593,20091218,3.90,3.90,3.90,3.90,0
0595,20091218,0.86,0.88,0.85,0.88,2472000
0597,20091218,0.233,0.235,0.226,0.229,11465000
0598,20091218,2.00,2.00,1.90,1.94,4505000
0599,20091218,0.89,0.93,0.89,0.93,50000
0600,20091218,0.21,0.225,0.21,0.223,1844000
0601,20091218,0.23,0.23,0.23,0.23,60000
0602,20091218,0.39,0.40,0.355,0.39,187500
0603,20091218,0.83,0.85,0.77,0.80,26580800
0604,20091218,3.21,3.23,3.11,3.18,33700352
0605,20091218,0.37,0.37,0.36,0.36,1220000
0606,20091218,9.40,9.80,8.92,9.43,14938637
0607,20091218,0.48,0.48,0.48,0.48,0
0608,20091218,1.60,1.60,1.60,1.60,80000
0609,20091218,0.60,0.60,0.55,0.59,48000
0610,20091218,1.69,1.69,1.69,1.69,0
0611,20091218,1.54,1.60,1.45,1.54,2144000
0612,20091218,0.164,0.172,0.153,0.16,14948000
0613,20091218,0.097,0.097,0.094,0.097,13440000
0616,20091218,0.30,0.30,0.29,0.30,648000
0617,20091218,2.25,2.26,2.23,2.26,1031500
0618,20091218,0.45,0.45,0.405,0.425,5356000
0619,20091218,0.09,0.09,0.087,0.088,2850000
0620,20091218,0.043,0.047,0.043,0.046,6000000
0621,20091218,2.02,2.07,1.99,2.07,366000
0622,20091218,0.128,0.129,0.122,0.129,22123000
0623,20091218,2.32,2.35,2.13,2.35,1629000
0625,20091218,3.42,3.42,3.25,3.29,926000
0626,20091218,4.53,4.58,4.47,4.54,1021000
0627,20091218,0.014,0.014,0.014,0.014,0
0628,20091218,0.28,0.28,0.28,0.28,0
0629,20091218,1.68,1.68,1.59,1.68,1478000
0630,20091218,1.25,1.25,1.25,1.25,0
0631,20091218,8.60,9.20,8.44,9.12,11364000
0632,20091218,1.18,1.20,1.07,1.14,8068000
0633,20091218,1.54,1.55,1.40,1.46,6808000
0635,20091218,2.31,2.36,2.30,2.36,284000
0636,20091218,3.61,3.61,3.54,3.54,1202000
0637,20091218,0.87,0.87,0.86,0.87,828000
0638,20091218,2.11,2.12,2.06,2.13,208000
0639,20091218,7.30,7.40,7.11,7.23,12985024
0641,20091218,3.56,3.70,3.56,3.62,60000
0643,20091218,0.385,0.385,0.36,0.385,52000
0645,20091218,0.71,0.73,0.68,0.70,1119000
0646,20091218,0.175,0.175,0.175,0.175,0
0647,20091218,0.165,0.174,0.162,0.174,702000
0648,20091218,0.067,0.067,0.063,0.064,50208000
0650,20091218,1.03,1.03,1.01,1.03,20000
0651,20091218,0.247,0.247,0.235,0.238,5675400
0653,20091218,6.82,6.82,6.65,6.74,140000
0655,20091218,0.70,0.73,0.70,0.73,520000
0656,20091218,5.32,5.39,5.16,5.24,4137110
0657,20091218,0.18,0.18,0.18,0.18,0
0658,20091218,17.70,18.48,17.70,18.32,3728055
0659,20091218,14.16,14.32,14.08,14.20,1444000
0660,20091218,0.151,0.151,0.143,0.145,1070500
0661,20091218,0.69,0.71,0.68,0.69,19180000
0662,20091218,2.62,2.70,2.62,2.70,50000
0663,20091218,0.139,0.141,0.133,0.135,17260000
0665,20091218,4.81,4.84,4.81,4.83,1470014
0666,20091218,0.192,0.194,0.19,0.194,840000
0667,20091218,1.65,1.65,1.58,1.60,3738000
0668,20091218,1.72,1.78,1.72,1.74,132000
0669,20091218,6.25,6.35,6.18,6.23,8082000
0670,20091218,2.65,2.65,2.50,2.55,15962000
0672,20091218,2.61,2.61,2.50,2.60,567000
0673,20091218,0.53,0.54,0.50,0.51,180000
0674,20091218,0.19,0.19,0.189,0.19,2332000
0675,20091218,0.31,0.345,0.30,0.345,148000
0676,20091218,1.36,1.36,1.36,1.36,14000
0677,20091218,0.56,0.56,0.49,0.495,10542000
0678,20091218,1.82,1.82,1.74,1.81,113000
0679,20091218,0.37,0.37,0.37,0.37,0
0680,20091218,0.109,0.11,0.103,0.107,40000000
0681,20091218,0.31,0.31,0.29,0.31,14288000
0682,20091218,8.10,8.20,7.80,7.85,17761296
0683,20091218,40.00,40.35,39.40,39.55,3068999
0684,20091218,2.35,2.35,2.13,2.20,3578000
0685,20091218,1.13,1.13,1.13,1.13,2000
0686,20091218,0.59,0.59,0.55,0.57,108000
0687,20091218,1.40,1.40,1.30,1.33,272000
0688,20091218,16.34,16.46,16.24,16.32,37953556
0689,20091218,0.176,0.18,0.163,0.169,49340000
0690,20091218,0.57,0.57,0.50,0.52,20652200
0691,20091218,5.80,6.08,5.64,6.02,4920200
0692,20091218,0.425,0.44,0.405,0.435,2374000
0693,20091218,1.32,1.32,1.31,1.33,90000
0694,20091218,4.80,4.97,4.78,4.95,8898852
0696,20091218,7.60,7.75,7.40,7.57,898422
0697,20091218,1.73,1.81,1.69,1.80,132870704
0698,20091218,0.236,0.24,0.22,0.224,10850000
0700,20091218,151.00,153.30,150.40,152.40,5503316
0701,20091218,0.18,0.185,0.178,0.178,1142000
0702,20091218,0.21,0.212,0.207,0.212,4505000
0703,20091218,0.48,0.49,0.47,0.49,1428000
0704,20091218,0.68,0.72,0.62,0.65,56680000
0705,20091218,0.40,0.41,0.39,0.40,3024000
0706,20091218,0.37,0.415,0.36,0.40,10460000
0707,20091218,0.53,0.56,0.52,0.54,4672000
0708,20091218,0.30,0.30,0.295,0.30,440000
0709,20091218,2.25,2.26,2.21,2.23,1068000
0710,20091218,2.76,2.80,2.66,2.78,913000
0711,20091218,0.52,0.54,0.495,0.52,3794000
0712,20091218,2.55,2.55,2.40,2.41,7598000
0713,20091218,0.32,0.32,0.295,0.30,208000
0715,20091218,0.69,0.70,0.67,0.70,17608000
0716,20091218,1.06,1.17,1.01,1.15,21228000
0717,20091218,0.42,0.42,0.40,0.42,2898000
0718,20091218,0.37,0.40,0.34,0.40,3090000
0719,20091218,2.70,2.70,2.60,2.65,890000
0720,20091218,1.04,1.04,0.98,1.00,3119000
0721,20091218,0.13,0.13,0.116,0.127,8010000
0722,20091218,2.18,2.18,2.18,2.18,0
0723,20091218,0.77,0.77,0.77,0.77,0
0724,20091218,0.86,0.87,0.84,0.87,22840000
0725,20091218,0.74,0.74,0.74,0.74,10000
0726,20091218,0.94,1.12,0.82,0.82,18361000
0727,20091218,0.35,0.375,0.35,0.37,40000
0728,20091218,3.15,3.22,3.12,3.16,112531168
0729,20091218,0.227,0.246,0.227,0.237,46700000
0730,20091218,0.425,0.465,0.425,0.455,405000
0731,20091218,0.77,0.77,0.74,0.75,266000
0732,20091218,6.69,6.76,6.55,6.60,294000
0733,20091218,2.30,2.31,2.18,2.27,582000
0735,20091218,0.54,0.55,0.51,0.53,67540000
0736,20091218,0.09,0.094,0.085,0.092,17715000
0737,20091218,4.64,4.64,4.51,4.55,1881500
0738,20091218,1.70,1.70,1.58,1.61,3868000
0739,20091218,2.38,2.42,2.25,2.42,6560000
0743,20091218,4.33,4.33,4.07,4.29,2115100
0745,20091218,0.145,0.145,0.145,0.145,0
0746,20091218,3.70,3.70,3.50,3.50,472000
0747,20091218,0.60,0.60,0.60,0.60,0
0749,20091218,0.23,0.23,0.23,0.23,0
0750,20091218,3.50,3.55,3.40,3.53,2315000
0751,20091218,7.00,7.18,6.84,6.94,37187992
0752,20091218,1.55,1.58,1.51,1.51,1821112
0753,20091218,5.62,5.62,5.30,5.44,16643932
0754,20091218,11.04,11.12,10.60,10.66,8328000
0755,20091218,0.315,0.335,0.305,0.33,15345000
0756,20091218,1.95,2.00,1.91,1.99,944000
0757,20091218,1.99,2.06,1.89,2.03,8114000
0758,20091218,0.28,0.295,0.27,0.28,1104000
0759,20091218,0.20,0.20,0.20,0.20,0
0760,20091218,0.38,0.385,0.365,0.385,3900000
0761,20091218,0.19,0.195,0.185,0.194,8856000
0762,20091218,10.18,10.18,9.69,9.86,33417440
0763,20091218,42.70,43.85,42.50,43.65,2444638
0764,20091218,0.60,0.60,0.59,0.60,180050
0765,20091218,0.70,0.74,0.70,0.74,778000
0766,20091218,0.14,0.143,0.137,0.139,5380000
0767,20091218,0.13,0.13,0.12,0.12,1380000
0768,20091218,0.113,0.113,0.11,0.113,1668000
0769,20091218,1.54,1.57,1.44,1.50,10570000
0770,20091218,1.55,1.55,1.55,1.55,0
0771,20091218,1.61,1.61,1.55,1.58,524000
0773,20091218,8.22,8.46,7.95,8.40,6646120
0789,20091218,0.89,0.89,0.85,0.89,2039000
0794,20091218,1.19,1.19,1.16,1.16,276000
0800,20091218,3.20,3.20,3.08,3.11,1046000
0802,20091218,10.14,10.14,9.70,9.98,449000
0806,20091218,3.88,3.88,3.76,3.84,889015
0808,20091218,1.29,1.30,1.28,1.30,1656000
0809,20091218,1.80,1.82,1.70,1.82,5944000
0810,20091218,0.19,0.19,0.175,0.178,3160000
0811,20091218,2.97,2.97,2.87,2.92,2527000
0812,20091218,0.217,0.217,0.201,0.208,1262000
0813,20091218,14.44,14.60,14.12,14.22,26610738
0814,20091218,6.30,6.30,6.12,6.30,264000
0817,20091218,2.72,2.72,2.62,2.67,22454350
0818,20091218,3.80,3.87,3.61,3.76,8731000
0819,20091218,3.33,3.57,3.28,3.43,25528000
0820,20091218,8.00,8.01,7.80,7.81,1122000
0822,20091218,0.58,0.58,0.50,0.52,4894000
0823,20091218,18.68,18.70,18.40,18.46,5385275
0825,20091218,6.88,6.88,6.68,6.68,1335000
0826,20091218,2.42,2.42,2.37,2.38,439000
0828,20091218,2.25,2.25,2.15,2.18,1086000
0829,20091218,6.00,6.20,5.78,6.10,8085000
0832,20091218,2.23,2.25,2.15,2.19,2849700
0833,20091218,0.54,0.55,0.53,0.55,1154000
0834,20091218,1.17,1.25,1.17,1.18,120000
0835,20091218,0.32,0.355,0.32,0.35,12970000
0836,20091218,14.66,15.00,14.42,14.68,13532182
0838,20091218,1.31,1.31,1.28,1.31,188000
0840,20091218,0.95,0.95,0.84,0.87,596000
0841,20091218,2.39,2.47,2.32,2.47,995000
0845,20091218,3.60,3.66,3.45,3.50,20615700
0846,20091218,2.26,2.30,2.20,2.26,1090000
0848,20091218,2.53,2.53,2.53,2.53,0
0850,20091218,0.56,0.60,0.53,0.58,112152000
0851,20091218,1.55,1.58,1.52,1.52,270000
0852,20091218,1.73,1.74,1.70,1.73,2042000
0855,20091218,2.84,2.84,2.69,2.75,9978000
0856,20091218,2.00,2.03,1.85,1.96,9086000
0857,20091218,9.31,9.38,9.18,9.19,101552080
0858,20091218,1.97,1.97,1.97,1.97,0
0859,20091218,0.385,0.385,0.38,0.39,14000
0860,20091218,0.80,0.80,0.78,0.80,3102580
0861,20091218,9.50,10.06,9.06,9.98,2734400
0862,20091218,5.00,5.00,5.00,5.00,54000
0866,20091218,2.10,2.10,1.97,2.05,3695500
0868,20091218,6.75,6.75,6.42,6.63,11646000
0869,20091218,0.63,0.65,0.62,0.65,721000
0870,20091218,0.65,0.65,0.65,0.65,0
0874,20091218,5.25,5.36,5.09,5.36,3044400
0875,20091218,0.043,0.043,0.043,0.043,0
0876,20091218,0.56,0.56,0.55,0.56,20000
0878,20091218,5.00,5.00,4.86,4.91,118000
0880,20091218,4.36,4.36,4.15,4.22,10332312
0882,20091218,5.53,5.60,5.39,5.58,5002000
0883,20091218,12.06,12.08,11.78,11.84,75056120
0885,20091218,0.104,0.106,0.099,0.104,75240000
0886,20091218,2.72,2.73,2.54,2.70,4534000
0887,20091218,0.44,0.44,0.41,0.425,6660000
0888,20091218,0.71,0.71,0.70,0.70,238000
0889,20091218,1.00,1.00,0.99,0.99,22000
0891,20091218,2.63,2.67,2.60,2.66,5066000
0893,20091218,4.65,4.77,4.37,4.57,7845000
0894,20091218,2.50,2.53,2.50,2.55,59000
0896,20091218,1.05,1.05,1.05,1.05,420125
0897,20091218,0.091,0.092,0.085,0.087,82050000
0898,20091218,0.29,0.29,0.25,0.255,1028000
0899,20091218,0.25,0.27,0.237,0.26,13450000
0900,20091218,6.35,6.45,6.35,6.45,28000
0901,20091218,0.07,0.072,0.07,0.071,3397600
0902,20091218,4.30,4.38,4.21,4.34,26817504
0903,20091218,4.69,4.69,4.46,4.61,4461634
0904,20091218,7.48,7.64,7.46,7.48,2859000
0905,20091218,0.125,0.125,0.116,0.125,240000
0906,20091218,9.10,9.40,8.75,9.06,8227000
0907,20091218,0.76,0.76,0.75,0.75,154000
0908,20091218,0.81,0.87,0.80,0.82,4752000
0909,20091218,0.70,0.78,0.70,0.77,12852400
0910,20091218,0.27,0.275,0.26,0.265,55724000
0912,20091218,1.15,1.16,1.11,1.16,1316000
0913,20091218,0.41,0.43,0.40,0.40,786363
0914,20091218,48.50,48.80,46.20,47.25,5861830
0915,20091218,0.475,0.475,0.45,0.47,574000
0916,20091218,9.10,9.24,8.80,9.01,83215872
0917,20091218,2.76,2.80,2.68,2.72,12521025
0918,20091218,0.345,0.35,0.335,0.335,1428000
0919,20091218,0.70,0.70,0.62,0.62,972000
0921,20091218,3.81,3.81,3.81,3.81,0
0922,20091218,0.45,0.455,0.435,0.45,11420000
0925,20091218,0.97,0.97,0.88,0.94,30926000
0927,20091218,1.45,1.53,1.45,1.53,112000
0928,20091218,0.40,0.40,0.40,0.40,0
0929,20091218,0.50,0.51,0.495,0.50,2720000
0930,20091218,1.96,1.96,1.73,1.94,8298000
0931,20091218,0.39,0.39,0.375,0.38,5890000
0933,20091218,9.86,9.90,9.00,9.38,3653000
0934,20091218,2.41,2.43,2.37,2.42,838000
0938,20091218,0.53,0.53,0.48,0.495,1276000
0939,20091218,6.34,6.43,6.34,6.36,324718528
0941,20091218,71.00,71.50,70.45,71.30,24471412
0943,20091218,0.187,0.187,0.16,0.176,55974000
0945,20091218,133.70,135.30,133.60,135.00,317878
0947,20091218,2.91,3.17,2.77,3.12,31169000
0952,20091218,0.375,0.375,0.35,0.365,540000
0959,20091218,0.19,0.198,0.186,0.191,10414500
0960,20091218,9.00,9.00,8.25,8.30,25084544
0963,20091218,2.98,3.40,2.80,3.10,412500
0966,20091218,24.95,24.95,22.70,24.10,13437500
0968,20091218,4.10,4.25,4.03,4.24,1356000
0969,20091218,0.95,0.95,0.91,0.93,3304000
0970,20091218,0.61,0.62,0.59,0.62,2816000
0978,20091218,0.131,0.136,0.13,0.132,2684000
0979,20091218,1.07,1.09,0.91,0.96,10902000
0980,20091218,22.20,22.40,20.80,21.15,452000
0981,20091218,0.45,0.45,0.435,0.445,81593000
0982,20091218,8.04,8.05,7.97,8.00,150000
0983,20091218,11.50,11.64,11.32,11.60,1124000
0984,20091218,13.20,13.20,12.60,12.76,14000
0985,20091218,0.24,0.247,0.24,0.247,5908160
0986,20091218,0.70,0.73,0.70,0.72,116000
0987,20091218,0.75,0.75,0.72,0.72,1004000
0988,20091218,1.14,1.14,1.09,1.10,6630000
0989,20091218,0.15,0.15,0.145,0.148,1146000
0990,20091218,3.85,3.99,3.73,3.88,3008600
0991,20091218,3.25,3.25,3.16,3.21,20805060
0992,20091218,4.41,4.48,4.28,4.33,37230556
0993,20091218,0.38,0.39,0.34,0.38,10168000
0995,20091218,5.40,5.40,5.14,5.21,1625529
0996,20091218,1.90,1.96,1.84,1.88,1438000
0997,20091218,1.50,1.50,1.50,1.50,0
0998,20091218,6.32,6.32,6.15,6.18,42488928
0999,20091218,1.16,1.18,1.06,1.17,1282000
1000,20091218,5.00,5.00,4.77,4.80,24500
1001,20091218,0.86,0.89,0.85,0.88,716000
1003,20091218,0.148,0.148,0.133,0.143,58300000
1004,20091218,1.51,1.70,1.51,1.70,143680
1005,20091218,1.28,1.28,1.26,1.29,122000
1006,20091218,4.26,4.69,4.21,4.36,167175008
1008,20091218,4.62,4.62,4.62,4.62,0
1010,20091218,0.43,0.43,0.43,0.43,26000
1013,20091218,0.10,0.102,0.099,0.101,1540000
1028,20091218,0.00,0.00,0.00,0.00,0
1031,20091218,0.36,0.375,0.345,0.37,11408000
1033,20091218,1.98,2.10,1.97,2.10,19098000
1036,20091218,9.10,9.10,9.05,9.05,21000
1037,20091218,0.70,0.70,0.70,0.70,0
1038,20091218,28.90,29.10,28.80,29.00,1027362
1041,20091218,0.045,0.046,0.043,0.046,185232000
1043,20091218,12.60,12.60,11.40,11.92,1560000
1044,20091218,55.20,55.65,54.60,55.05,2037215
1045,20091218,2.64,2.64,2.40,2.46,432500
1046,20091218,0.081,0.084,0.079,0.084,1175000
1047,20091218,0.49,0.49,0.49,0.49,172000
1049,20091218,1.57,1.57,1.57,1.57,0
1050,20091218,0.50,0.50,0.485,0.485,262000
1051,20091218,0.48,0.485,0.47,0.48,170803008
1052,20091218,2.99,3.09,2.96,3.04,6336779
1053,20091218,2.90,3.00,2.85,2.95,3170000
1055,20091218,2.51,2.52,2.40,2.47,24145000
1058,20091218,0.38,0.38,0.38,0.38,52000
1059,20091218,0.185,0.188,0.182,0.185,2440000
1060,20091218,0.44,0.495,0.435,0.49,15245625
1062,20091218,0.305,0.315,0.305,0.315,1550000
1063,20091218,0.20,0.217,0.20,0.213,4024000
1064,20091218,0.70,0.70,0.70,0.70,12000
1065,20091218,2.62,2.69,2.51,2.58,3816000
1068,20091218,20.65,20.65,19.92,20.05,5423317
1070,20091218,7.59,7.60,7.04,7.37,6015447
1071,20091218,1.98,2.01,1.91,2.00,18708000
1072,20091218,37.45,39.55,36.20,39.30,2229421
1073,20091218,0.78,0.82,0.77,0.80,186000
1076,20091218,0.295,0.295,0.295,0.295,0
1080,20091218,2.19,2.28,1.80,1.86,362260512
1083,20091218,3.08,3.08,2.94,2.99,721000
1088,20091218,37.75,38.10,36.70,37.15,12262198
1093,20091218,4.28,4.28,4.07,4.23,12330054
1094,20091218,0.62,0.62,0.58,0.61,13452000
1097,20091218,1.03,1.04,1.02,1.04,131000
1098,20091218,6.19,6.19,5.97,5.99,990000
1099,20091218,26.70,27.40,26.15,26.95,5408400
1100,20091218,0.94,0.94,0.94,0.94,67000
1104,20091218,0.46,0.46,0.435,0.44,6760000
1105,20091218,0.58,0.60,0.57,0.58,332000
1108,20091218,1.80,1.86,1.74,1.80,1690000
1109,20091218,17.58,17.90,17.28,17.42,24839750
1111,20091218,15.00,15.00,14.80,14.98,62000
1114,20091218,2.27,2.30,2.12,2.29,40522000
1116,20091218,0.79,0.80,0.76,0.79,1388000
1118,20091218,0.37,0.37,0.37,0.37,0
1120,20091218,3.50,3.50,3.50,3.50,0
1122,20091218,1.88,1.98,1.82,1.89,11668000
1123,20091218,0.54,0.54,0.54,0.54,130000
1124,20091218,0.61,0.62,0.58,0.60,23010000
1125,20091218,0.265,0.27,0.255,0.26,12207000
1126,20091218,0.52,0.52,0.485,0.52,338000
1128,20091218,9.41,9.60,9.20,9.48,16631939
1129,20091218,0.23,0.233,0.225,0.226,13748000
1130,20091218,0.131,0.131,0.131,0.131,0
1131,20091218,0.80,0.80,0.78,0.80,585000
1132,20091218,1.11,1.14,1.04,1.12,3851000
1133,20091218,6.70,6.72,6.50,6.70,5155076
1135,20091218,11.30,11.30,11.30,11.30,31500
1136,20091218,3.84,3.90,3.63,3.65,1163090
1137,20091218,3.51,3.51,3.35,3.39,758000
1138,20091218,11.30,11.50,10.92,11.12,19686108
1139,20091218,0.149,0.149,0.149,0.149,0
1140,20091218,1.16,1.21,1.00,1.24,268000
1141,20091218,0.72,0.76,0.55,0.60,80856000
1142,20091218,0.037,0.039,0.036,0.037,133280000
1149,20091218,0.58,0.63,0.52,0.63,1868000
1155,20091218,2.20,2.20,2.10,2.14,5405000
1159,20091218,0.197,0.197,0.197,0.197,0
1160,20091218,0.38,0.38,0.38,0.38,0
1161,20091218,2.55,2.62,2.43,2.61,1429000
1163,20091218,0.75,0.77,0.74,0.75,17092000
1164,20091218,0.183,0.183,0.178,0.18,3285000
1166,20091218,0.14,0.14,0.126,0.133,20000000
1168,20091218,1.50,1.50,1.39,1.40,31682000
1169,20091218,4.79,4.90,4.55,4.79,17519948
1170,20091218,0.90,0.90,0.87,0.88,1773050
1171,20091218,15.90,16.18,15.78,16.12,17467572
1172,20091218,0.22,0.22,0.21,0.218,1550000
1173,20091218,0.153,0.16,0.148,0.16,1000000
1174,20091218,1.45,1.48,1.42,1.46,3974278
1175,20091218,7.60,7.60,7.60,7.60,0
1176,20091218,2.38,2.38,2.00,2.30,11806000
1177,20091218,2.18,2.32,2.13,2.28,9268000
1179,20091218,0.00,0.00,0.00,0.00,0
1180,20091218,0.25,0.25,0.244,0.248,1107000
1182,20091218,0.15,0.162,0.137,0.16,52705000
1184,20091218,1.10,1.18,1.10,1.18,50000
1185,20091218,1.11,1.12,1.01,1.04,42716600
1186,20091218,9.59,9.82,9.50,9.68,13358576
1187,20091218,1.77,1.77,1.77,1.77,0
1188,20091218,0.20,0.203,0.185,0.19,24974000
1189,20091218,0.028,0.028,0.026,0.027,35620000
1191,20091218,0.204,0.204,0.204,0.204,0
1192,20091218,0.20,0.203,0.191,0.196,4200000
1193,20091218,8.39,8.50,7.85,8.40,7755000
1194,20091218,1.50,1.50,1.34,1.41,23702000
1195,20091218,0.42,0.44,0.405,0.44,5388000
1196,20091218,0.36,0.38,0.36,0.365,762000
1198,20091218,1.19,1.22,1.19,1.21,414000
1199,20091218,9.68,9.81,9.36,9.58,9990135
1200,20091218,6.60,6.60,6.33,6.40,8003606
1201,20091218,2.60,2.70,2.50,2.69,86000
1202,20091218,1.62,1.66,1.61,1.64,214000
1203,20091218,1.47,1.48,1.43,1.46,1678000
1205,20091218,2.20,2.23,2.15,2.19,10538000
1207,20091218,0.82,0.83,0.80,0.82,23760000
1208,20091218,2.39,2.45,2.32,2.45,5919000
1211,20091218,65.00,66.00,62.90,63.15,7233192
1212,20091218,14.00,14.00,13.16,13.32,1104600
1213,20091218,0.45,0.45,0.45,0.45,0
1215,20091218,0.37,0.375,0.36,0.37,26540000
1217,20091218,0.072,0.073,0.068,0.071,7456000
1218,20091218,0.275,0.29,0.275,0.29,1603432
1220,20091218,1.01,1.01,1.01,1.01,0
1221,20091218,2.29,2.29,2.29,2.29,4001
1222,20091218,0.198,0.198,0.185,0.193,30347200
1223,20091218,0.405,0.405,0.39,0.40,684000
1224,20091218,3.59,3.62,3.43,3.59,12438000
1225,20091218,1.10,1.10,1.02,1.03,2360000
1226,20091218,0.405,0.85,0.405,0.80,2768000
1227,20091218,0.076,0.076,0.067,0.071,41416000
1228,20091218,0.345,0.42,0.33,0.39,43062000
1229,20091218,1.18,1.18,1.18,1.25,20000
1234,20091218,4.62,4.63,4.35,4.59,8394000
1238,20091218,2.45,2.47,2.38,2.42,3629000
1313,20091218,3.83,3.84,3.66,3.84,10562766
1318,20091218,1.66,1.67,1.56,1.62,5738000
1333,20091218,6.10,6.10,5.51,5.83,63120760
1338,20091218,5.48,5.75,5.23,5.65,26854000
1361,20091218,3.97,4.01,3.80,3.87,7502000
1368,20091218,4.30,4.34,4.12,4.25,6934000
1382,20091218,4.89,4.89,4.67,4.74,911000
1383,20091218,0.92,1.00,0.88,0.98,2066000
1386,20091218,1.23,1.31,1.21,1.31,950000
1387,20091218,1.65,1.65,1.57,1.62,35247400
1388,20091218,4.00,4.03,3.90,3.90,971000
1389,20091218,2.45,2.45,2.45,2.45,0
1393,20091218,9.00,9.40,8.54,9.25,13351734
1398,20091218,6.23,6.28,6.16,6.20,278355776
1399,20091218,0.88,0.88,0.83,0.85,8942000
1618,20091218,4.45,4.48,4.19,4.35,45787000
1628,20091218,2.18,2.25,2.09,2.24,1674000
1638,20091218,3.05,3.08,3.00,3.01,17088000
1668,20091218,1.35,1.37,1.33,1.35,9532000
1688,20091218,17.34,17.50,16.26,16.32,15720210
1717,20091218,6.00,6.00,5.72,5.90,9017000
1766,20091218,5.30,5.41,5.11,5.36,9708083
1777,20091218,2.13,2.15,2.00,2.04,40445500
1800,20091218,7.20,7.20,6.97,7.01,43561384
1808,20091218,0.355,0.38,0.355,0.38,216000
1812,20091218,5.71,5.71,5.48,5.60,973000
1813,20091218,5.75,6.40,5.54,6.23,22009750
1818,20091218,15.60,15.76,15.04,15.62,7872500
1828,20091218,3.39,3.39,3.21,3.23,497000
1832,20091218,5.54,5.55,5.54,5.54,453000
1833,20091218,7.17,7.20,6.73,6.95,2667000
1836,20091218,14.04,14.50,14.04,14.42,850500
1838,20091218,2.25,2.26,2.23,2.26,1036000
1862,20091218,57.60,57.60,57.60,57.60,0
1866,20091218,3.13,3.24,3.07,3.14,337000
1868,20091218,5.23,5.23,5.03,5.07,3695500
1880,20091218,9.17,9.24,8.79,8.90,30924780
1881,20091218,1.60,1.61,1.55,1.57,2967000
1882,20091218,3.70,3.83,3.51,3.83,1130000
1883,20091218,2.56,2.56,2.50,2.53,1315000
1886,20091218,4.98,5.09,4.93,5.05,4591000
1888,20091218,5.29,5.48,5.08,5.39,5159000
1889,20091218,0.76,0.76,0.72,0.74,1920000
1893,20091218,5.50,5.63,5.32,5.61,7269000
1898,20091218,13.94,13.94,13.20,13.40,39415752
1899,20091218,3.51,3.66,3.45,3.64,3406000
1919,20091218,9.08,9.36,8.98,9.23,38777636
1928,20091218,10.22,10.22,9.79,9.81,12251032
1968,20091218,3.98,4.00,3.78,3.98,10870000
1988,20091218,8.68,8.68,8.52,8.54,24944800
1991,20091218,1.00,1.02,0.95,1.02,656000
1997,20091218,3.54,3.55,3.35,3.53,3342000
2000,20091218,0.97,0.97,0.90,0.92,6954000
2002,20091218,2.15,2.16,2.09,2.15,831500
2005,20091218,1.15,1.21,1.09,1.20,4560000
2006,20091218,2.19,2.25,2.10,2.24,6270000
2007,20091218,2.91,2.93,2.84,2.87,22075900
2009,20091218,8.35,8.60,8.19,8.58,9116500
2018,20091218,11.96,12.00,11.42,11.78,1880600
2020,20091218,11.14,11.30,10.56,10.92,7744000
2028,20091218,0.45,0.51,0.44,0.44,278000
2038,20091218,7.41,7.80,7.41,7.63,9858004
2088,20091218,1.88,1.91,1.83,1.85,3705233
2168,20091218,8.20,8.36,8.03,8.18,2766300
2288,20091218,2.64,2.72,2.59,2.72,2087000
2300,20091218,3.35,3.41,3.30,3.31,1366465
2302,20091218,7.80,7.80,7.41,7.60,150000
2307,20091218,2.02,2.02,1.90,1.93,1106000
2309,20091218,0.375,0.38,0.37,0.38,15484000
2310,20091218,0.41,0.41,0.395,0.40,632000
2312,20091218,0.138,0.138,0.133,0.136,7645000
2313,20091218,9.75,9.97,9.45,9.90,1586000
2314,20091218,19.48,19.50,18.60,19.10,3880000
2317,20091218,0.76,0.77,0.73,0.74,1856000
2319,20091218,26.15,27.50,25.85,27.45,6887500
2320,20091218,1.26,1.35,1.24,1.35,92000
2322,20091218,0.144,0.144,0.144,0.144,0
2323,20091218,0.33,0.33,0.33,0.33,200000
2324,20091218,0.275,0.275,0.275,0.275,100000
2326,20091218,0.08,0.08,0.08,0.08,0
2327,20091218,0.37,0.37,0.35,0.365,3330000
2328,20091218,6.72,6.97,6.70,6.84,21460096
2330,20091218,0.87,0.87,0.87,0.87,0
2332,20091218,1.57,1.60,1.56,1.58,5445000
2333,20091218,8.51,8.60,8.18,8.46,2098000
2336,20091218,0.07,0.07,0.07,0.07,0
2337,20091218,2.37,2.37,2.26,2.29,5680000
2338,20091218,61.60,61.95,58.15,60.35,1886034
2339,20091218,0.73,0.73,0.73,0.73,0
2340,20091218,0.87,0.87,0.87,0.87,0
2341,20091218,1.94,1.94,1.84,1.84,84000
2342,20091218,8.50,8.60,8.14,8.50,5467100
2343,20091218,5.32,5.42,5.21,5.39,27375566
2345,20091218,1.41,1.46,1.35,1.39,8960000
2348,20091218,1.23,1.27,1.21,1.24,1012000
2349,20091218,0.144,0.15,0.144,0.149,44472000
2355,20091218,5.57,5.89,5.57,5.75,584000
2356,20091218,11.02,11.04,10.56,10.76,1477000
2357,20091218,3.00,3.10,2.88,3.06,11426000
2358,20091218,0.94,0.94,0.94,0.94,0
2362,20091218,0.285,0.29,0.28,0.28,571000
2366,20091218,1.60,1.61,1.55,1.57,1190400
2368,20091218,3.22,3.22,3.13,3.16,1338000
2369,20091218,1.39,1.40,1.38,1.39,3014000
2371,20091218,1.84,1.86,1.76,1.80,1192000
2379,20091218,0.95,0.95,0.90,0.90,150000
2380,20091218,1.99,1.99,1.90,1.97,9552000
2382,20091218,1.11,1.13,1.10,1.13,1210000
2383,20091218,0.74,0.74,0.70,0.72,3308000
2387,20091218,11.00,11.00,10.90,10.96,20000
2388,20091218,16.86,17.00,16.66,16.92,24761284
2389,20091218,0.205,0.208,0.20,0.205,904000
2398,20091218,2.07,2.07,1.91,2.02,202000
2600,20091218,8.52,8.52,8.28,8.34,38777664
2618,20091218,1.86,1.86,1.75,1.80,2151953
2626,20091218,3.37,3.37,3.15,3.21,23024000
2628,20091218,38.05,38.25,37.55,37.80,45053544
2633,20091218,1.50,1.50,1.50,1.50,0
2662,20091218,0.41,0.415,0.40,0.415,538000
2668,20091218,0.40,0.40,0.40,0.40,0
2678,20091218,0.87,0.87,0.85,0.85,146000
2688,20091218,18.50,18.98,18.40,18.62,2023946
2689,20091218,12.10,12.16,11.66,11.70,19464538
2698,20091218,5.03,5.03,4.85,4.90,2330000
2700,20091218,0.099,0.099,0.099,0.099,0
2722,20091218,1.82,1.83,1.69,1.78,24882000
2727,20091218,3.27,3.33,3.15,3.27,39896860
2728,20091218,0.81,0.81,0.81,0.81,0
2777,20091218,13.42,13.56,13.12,13.40,15997653
2778,20091218,3.16,3.20,3.11,3.18,5437053
2788,20091218,1.55,1.61,1.55,1.61,20000
2800,20091218,21.30,21.50,21.20,21.30,11662328
2801,20091218,20.70,20.70,20.50,20.60,606400
2823,20091218,14.02,14.26,13.92,13.98,126661016
2825,20091218,17.52,17.52,17.52,17.52,0
2827,20091218,35.60,35.60,34.60,34.65,1033400
2833,20091218,214.60,214.60,212.00,212.60,6900
2836,20091218,15.80,15.80,15.68,15.78,275800
2848,20091218,348.80,348.80,348.80,349.40,10
2866,20091218,2.54,2.68,2.50,2.65,51210584
2868,20091218,3.18,3.25,3.04,3.19,16418000
2877,20091218,14.10,14.78,13.80,14.74,1130000
2878,20091218,0.77,0.77,0.73,0.76,11082000
2880,20091218,2.79,2.89,2.73,2.88,6423000
2882,20091218,1.52,1.57,1.50,1.56,16728000
2883,20091218,8.94,8.99,8.65,8.68,11432305
2888,20091218,190.00,192.30,189.00,191.20,471407
2889,20091218,1.42,1.42,1.35,1.38,4802000
2898,20091218,0.81,0.84,0.80,0.83,280000
2899,20091218,7.74,7.84,7.53,7.60,41473872
3007,20091218,230.40,230.40,230.40,230.40,0
3015,20091218,842.00,846.50,839.50,843.00,3000
3020,20091218,200.60,200.60,200.60,200.60,0
3024,20091218,23.40,23.40,23.05,23.10,145300
3036,20091218,120.60,120.60,120.60,120.80,25
3087,20091218,306.00,316.80,304.60,306.80,10500
3300,20091218,2.19,2.19,1.94,2.00,178000
3303,20091218,1.12,1.12,1.04,1.10,402000
3308,20091218,15.16,15.44,14.28,15.30,4384000
3311,20091218,3.18,3.30,3.16,3.29,5463521
3313,20091218,2.99,3.00,2.96,3.00,3627000
3318,20091218,1.54,1.59,1.53,1.57,128000
3322,20091218,1.10,1.10,1.05,1.10,2200000
3323,20091218,15.30,15.44,14.88,15.06,12676712
3328,20091218,8.86,9.04,8.65,8.73,44127380
3330,20091218,2.94,3.00,2.83,2.92,2566000
3331,20091218,5.57,5.80,5.43,5.76,2345000
3333,20091218,4.08,4.12,4.00,4.02,30228778
3335,20091218,0.79,0.79,0.76,0.77,2179880
3336,20091218,7.12,7.26,6.80,7.19,5036447
3337,20091218,0.78,0.79,0.76,0.77,1936000
3339,20091218,5.06,5.06,4.68,4.80,8429000
3344,20091218,1.33,1.49,1.32,1.47,74000
3355,20091218,0.27,0.27,0.25,0.265,8942000
3366,20091218,3.60,3.70,3.32,3.52,1000000
3368,20091218,13.58,13.58,12.90,12.98,12704000
3377,20091218,6.95,7.10,6.70,6.83,33820076
3378,20091218,1.38,1.38,1.34,1.38,3082000
3382,20091218,2.84,2.84,2.70,2.82,1782846
3383,20091218,10.60,10.80,10.40,10.44,17955846
3389,20091218,2.89,3.16,2.74,2.91,9132000
3393,20091218,7.60,8.08,7.36,7.90,3288000
3398,20091218,1.18,1.22,1.18,1.22,258000
3399,20091218,1.96,1.96,1.89,1.89,188000
3800,20091218,2.18,2.25,2.13,2.17,50716000
3808,20091218,9.04,9.50,8.81,9.36,1837000
3813,20091218,1.17,1.17,1.15,1.16,1747000
3818,20091218,5.32,5.48,5.26,5.28,23124300
3823,20091218,0.71,0.72,0.66,0.72,6082000
3828,20091218,1.30,1.30,1.20,1.28,626000
3833,20091218,4.04,4.15,3.97,4.06,2402000
3838,20091218,1.27,1.36,1.27,1.33,56853000
3868,20091218,2.90,2.97,2.81,2.95,1302000
3883,20091218,1.37,1.38,1.32,1.34,5704000
3888,20091218,5.45,5.58,5.18,5.55,9800000
3889,20091218,1.48,1.48,1.41,1.44,1452000
3898,20091218,14.90,15.06,14.50,14.92,4011000
3899,20091218,4.90,5.19,4.56,4.95,1548000
3900,20091218,12.30,12.38,11.64,12.06,6857550
3918,20091218,0.80,0.80,0.77,0.80,10040910
3928,20091218,14.90,14.90,14.50,14.74,206000
3933,20091218,4.27,4.27,4.08,4.25,1278000
3938,20091218,0.63,0.63,0.59,0.62,9768000
3968,20091218,20.00,20.10,19.52,19.56,15524654
3983,20091218,4.36,4.55,4.19,4.55,11909878
3988,20091218,3.98,4.06,3.98,4.03,460955296
3989,20091218,2.22,2.23,1.97,2.06,15482000
3993,20091218,5.98,6.07,5.94,6.06,9046279
3998,20091218,1.50,1.60,1.46,1.58,25542000
3999,20091218,1.47,1.49,1.46,1.46,1532000
8002,20091218,0.66,0.66,0.66,0.66,0
8003,20091218,0.22,0.22,0.21,0.21,1670000
8005,20091218,0.32,0.32,0.30,0.30,1088000
8006,20091218,4.12,4.20,4.00,4.05,33050
8007,20091218,0.50,0.50,0.50,0.50,0
8008,20091218,0.89,0.89,0.86,0.87,370000
8009,20091218,0.233,0.235,0.233,0.23,1000000
8010,20091218,0.015,0.015,0.015,0.015,0
8011,20091218,0.08,0.08,0.08,0.08,0
8013,20091218,0.15,0.15,0.15,0.15,0
8015,20091218,0.68,0.68,0.68,0.68,98000
8016,20091218,1.10,1.10,1.10,1.10,6000
8017,20091218,0.169,0.169,0.144,0.149,26190000
8019,20091218,0.209,0.218,0.187,0.217,6735000
8021,20091218,0.233,0.24,0.23,0.238,2120000
8022,20091218,0.345,0.36,0.315,0.35,2414000
8025,20091218,0.77,0.77,0.72,0.72,1088000
8026,20091218,0.60,0.60,0.60,0.60,452000
8028,20091218,0.095,0.097,0.095,0.097,308000
8029,20091218,0.65,0.74,0.59,0.72,2220000
8032,20091218,0.128,0.128,0.12,0.123,1232000
8033,20091218,0.212,0.23,0.212,0.23,1278000
8035,20091218,0.82,0.84,0.76,0.80,60788000
8037,20091218,0.23,0.255,0.23,0.24,1960000
8041,20091218,0.275,0.275,0.255,0.255,3600000
8042,20091218,0.00,0.00,0.00,0.00,0
8043,20091218,0.42,0.50,0.42,0.48,5304000
8045,20091218,0.335,0.335,0.315,0.32,522000
8046,20091218,0.62,0.63,0.57,0.60,12968000
8047,20091218,0.135,0.144,0.135,0.137,955000
8048,20091218,0.108,0.108,0.108,0.108,108000
8049,20091218,0.375,0.375,0.35,0.35,184000
8050,20091218,0.23,0.23,0.23,0.23,0
8051,20091218,4.02,4.02,4.02,4.02,0
8052,20091218,2.05,2.05,2.05,2.05,514000
8053,20091218,0.26,0.28,0.26,0.275,110000
8055,20091218,0.066,0.066,0.066,0.066,0
8058,20091218,5.88,5.90,5.40,5.57,800000
8060,20091218,0.106,0.108,0.095,0.108,2930000
8061,20091218,0.32,0.32,0.265,0.28,6698000
8063,20091218,0.70,0.70,0.70,0.71,70000
8065,20091218,0.46,0.46,0.455,0.455,20000
8067,20091218,0.00,0.00,0.00,0.00,0
8068,20091218,0.10,0.106,0.10,0.102,940000
8069,20091218,13.50,13.98,13.02,13.08,473600
8070,20091218,0.71,0.74,0.71,0.71,2244000
8071,20091218,0.12,0.12,0.102,0.112,2290000
8075,20091218,0.15,0.15,0.138,0.138,1520000
8076,20091218,0.214,0.214,0.214,0.213,70000
8078,20091218,0.89,0.89,0.89,0.89,0
8079,20091218,0.179,0.179,0.17,0.176,2880000
8080,20091218,0.56,0.56,0.56,0.56,0
8081,20091218,0.29,0.325,0.285,0.315,2650000
8082,20091218,0.13,0.13,0.13,0.13,0
8083,20091218,0.094,0.094,0.094,0.094,0
8086,20091218,0.126,0.126,0.126,0.126,0
8088,20091218,0.172,0.172,0.172,0.172,0
8089,20091218,0.85,0.87,0.85,0.86,418000
8090,20091218,0.00,0.00,0.00,0.00,0
8091,20091218,0.175,0.175,0.16,0.17,1290000
8092,20091218,0.099,0.102,0.097,0.102,800000
8095,20091218,0.50,0.50,0.45,0.50,433000
8096,20091218,0.60,0.65,0.47,0.65,3510000
8100,20091218,0.126,0.126,0.126,0.126,0
8101,20091218,0.00,0.00,0.00,0.00,0
8102,20091218,1.60,1.60,1.44,1.52,2472000
8103,20091218,0.85,0.85,0.82,0.82,120000
8106,20091218,0.23,0.23,0.20,0.219,375000
8108,20091218,0.132,0.132,0.123,0.131,1652000
8109,20091218,0.116,0.116,0.116,0.116,0
8110,20091218,0.108,0.108,0.108,0.108,0
8111,20091218,0.86,0.90,0.84,0.88,10110000
8112,20091218,0.76,0.76,0.76,0.76,0
8115,20091218,0.19,0.19,0.19,0.19,0
8116,20091218,0.198,0.201,0.192,0.197,34265000
8117,20091218,0.20,0.20,0.18,0.196,1643000
8118,20091218,1.33,1.33,1.33,1.33,0
8119,20091218,0.125,0.125,0.125,0.127,20000
8120,20091218,0.048,0.048,0.048,0.048,0
8123,20091218,0.21,0.229,0.20,0.20,9036000
8126,20091218,0.223,0.223,0.223,0.223,0
8128,20091218,0.074,0.079,0.074,0.074,38168000
8129,20091218,0.066,0.073,0.06,0.071,41260000
8130,20091218,0.064,0.069,0.06,0.068,202040000
8131,20091218,0.225,0.225,0.225,0.225,2000
8136,20091218,0.465,0.465,0.435,0.45,8852000
8137,20091218,1.60,1.61,1.55,1.60,5336000
8139,20091218,0.113,0.113,0.113,0.113,0
8141,20091218,0.00,0.00,0.00,0.00,0
8143,20091218,0.072,0.075,0.069,0.072,11520000
8148,20091218,0.31,0.31,0.31,0.31,0
8149,20091218,1.40,1.40,1.40,1.40,0
8150,20091218,0.041,0.041,0.041,0.041,0
8151,20091218,0.28,0.28,0.26,0.28,232000
8153,20091218,0.44,0.46,0.43,0.435,27372000
8155,20091218,0.26,0.27,0.26,0.27,606703
8158,20091218,0.365,0.375,0.36,0.37,9195000
8167,20091218,0.094,0.103,0.093,0.101,234000000
8169,20091218,0.164,0.164,0.164,0.164,0
8171,20091218,0.117,0.117,0.117,0.117,0
8172,20091218,0.063,0.065,0.062,0.064,2300000
8173,20091218,0.064,0.07,0.06,0.07,35560000
8175,20091218,0.21,0.21,0.19,0.202,5060149
8176,20091218,0.81,0.81,0.75,0.75,7400000
8178,20091218,0.101,0.101,0.101,0.101,0
8180,20091218,1.56,1.56,1.56,1.56,0
8182,20091218,0.45,0.46,0.42,0.45,4164000
8186,20091218,0.12,0.12,0.116,0.118,2280000
8188,20091218,0.345,0.345,0.345,0.345,0
8189,20091218,0.48,0.48,0.48,0.48,100000
8190,20091218,0.091,0.091,0.091,0.093,180000
8192,20091218,0.195,0.195,0.189,0.189,9072000
8196,20091218,0.78,0.78,0.73,0.74,615000
8197,20091218,0.178,0.178,0.162,0.169,2300000
8198,20091218,0.36,0.36,0.315,0.34,84000
8199,20091218,25.50,25.80,25.00,25.40,563100
8200,20091218,0.023,0.024,0.023,0.023,9160000
8201,20091218,0.00,0.00,0.00,0.00,0
8202,20091218,0.238,0.238,0.20,0.227,5388000
8203,20091218,0.88,0.89,0.77,0.84,23500000
8205,20091218,0.34,0.34,0.34,0.34,0
8206,20091218,0.75,0.76,0.71,0.75,781000
8208,20091218,1.38,1.38,1.38,1.38,4000
8210,20091218,0.345,0.345,0.345,0.345,0
8211,20091218,0.077,0.077,0.077,0.077,0
8212,20091218,0.26,0.265,0.24,0.26,31530000
8213,20091218,0.13,0.142,0.13,0.141,1680000
8216,20091218,0.51,0.51,0.51,0.51,0
8217,20091218,4.77,4.78,4.75,4.78,76000
8220,20091218,0.101,0.101,0.097,0.10,7408000
8221,20091218,1.65,1.65,1.57,1.63,320000
8222,20091218,0.00,0.00,0.00,0.00,0
8225,20091218,0.84,0.84,0.84,0.84,10000
8226,20091218,0.375,0.375,0.375,0.375,20000
8227,20091218,0.335,0.335,0.33,0.335,652000
8233,20091218,0.139,0.139,0.128,0.13,2728000
8247,20091218,2.59,2.59,2.59,2.59,10000
8248,20091218,0.86,0.88,0.79,0.81,34220000
8250,20091218,0.135,0.141,0.128,0.129,10782000
8251,20091218,0.60,0.60,0.59,0.59,676000
8253,20091218,0.146,0.149,0.14,0.143,4560000
8258,20091218,0.164,0.164,0.161,0.161,300000
8259,20091218,0.355,0.355,0.345,0.35,7255000
8262,20091218,3.70,3.70,3.70,3.70,0
8266,20091218,0.135,0.142,0.12,0.126,456000
8270,20091218,0.172,0.175,0.17,0.171,4095714
8271,20091218,0.24,0.24,0.24,0.24,0
8272,20091218,0.56,0.57,0.53,0.54,6245000
8273,20091218,1.14,1.15,1.14,1.15,30000
8277,20091218,11.70,12.10,11.48,12.00,47672000
8279,20091218,0.24,0.24,0.235,0.235,628000
8285,20091218,1.83,1.84,1.81,1.82,1568000
8286,20091218,0.59,0.59,0.59,0.59,0
8287,20091218,5.49,5.49,5.49,5.49,10000
8290,20091218,1.52,1.53,1.44,1.44,230000
8292,20091218,0.75,0.75,0.75,0.75,0
8293,20091218,0.50,0.50,0.50,0.50,0
8296,20091218,1.40,1.40,1.33,1.37,3936000
8298,20091218,0.36,0.36,0.36,0.36,0
8299,20091218,0.13,0.13,0.123,0.126,15648000
8301,20091218,0.28,0.28,0.28,0.28,0
8305,20091218,0.64,0.66,0.64,0.66,72000
8306,20091218,0.255,0.255,0.255,0.255,0
8310,20091218,0.00,0.00,0.00,0.00,0
8313,20091218,0.00,0.00,0.00,0.00,0
8317,20091218,0.33,0.33,0.33,0.33,0
8319,20091218,1.35,1.35,1.35,1.35,0
8325,20091218,0.54,0.54,0.54,0.54,10000
8329,20091218,1.42,1.43,1.37,1.40,770000
8331,20091218,2.42,2.42,2.20,2.20,616000
8340,20091218,0.19,0.19,0.19,0.19,0
8348,20091218,1.19,1.19,1.19,1.19,0
8351,20091218,0.375,0.375,0.335,0.36,1590000
8385,20091218,0.275,0.275,0.275,0.275,0
DJI,20091218,10439.99,10440.06,10307.96,10308.26,198858528
HSI,20091218,21162.43,21281.91,21078.199,21175.881,0