0001,20091221,95.70,96.10,94.70,95.00,4510892
0002,20091221,52.45,52.50,52.05,52.10,5313061
0003,20091221,19.16,19.38,18.94,18.96,5342879
0004,20091221,43.05,43.20,40.70,40.85,11560623
0005,20091221,86.30,86.85,86.00,86.50,20141446
0006,20091221,42.00,42.25,41.75,41.80,2458833
0007,20091221,1.13,1.13,1.03,1.10,1210000
0008,20091221,1.87,1.87,1.84,1.85,3532080
0009,20091221,0.19,0.19,0.19,0.19,0
0010,20091221,38.20,39.80,36.50,36.60,875970
0011,20091221,112.70,112.80,111.00,111.10,2008057
0012,20091221,54.35,55.50,54.25,54.40,2298940
0013,20091221,50.20,50.80,50.05,50.30,7373739
0014,20091221,21.70,22.00,21.40,21.40,2101500
0015,20091221,0.63,0.63,0.59,0.60,1932000
0016,20091221,113.10,113.80,111.80,112.00,3585139
0017,20091221,15.56,15.62,15.06,15.10,7216312
0018,20091221,0.97,0.97,0.95,0.95,256000
0019,20091221,92.00,93.70,91.50,93.45,1191000
0020,20091221,23.95,23.95,23.10,23.35,540000
0021,20091221,0.90,0.94,0.90,0.91,87310
0022,20091221,0.128,0.128,0.12,0.123,1644299
0023,20091221,29.95,30.30,29.80,29.90,1926233
0024,20091221,0.61,0.62,0.60,0.60,21836600
0025,20091221,6.83,6.83,6.83,6.83,0
0026,20091221,57.40,57.40,57.40,57.40,0
0027,20091221,3.28,3.32,3.22,3.30,4523000
0028,20091221,4.79,4.81,4.74,4.79,467000
0029,20091221,1.58,1.58,1.58,1.59,20000
0030,20091221,2.93,2.93,2.93,2.93,0
0031,20091221,1.39,1.41,1.32,1.34,13592080
0032,20091221,7.39,7.39,7.37,7.36,373333
0033,20091221,1.34,1.34,1.15,1.24,26000
0034,20091221,8.07,8.18,8.00,8.13,1129000
0035,20091221,2.42,2.51,2.42,2.50,768500
0036,20091221,0.72,0.72,0.70,0.70,246000
0037,20091221,0.27,0.27,0.27,0.27,3000
0038,20091221,4.34,4.34,4.27,4.29,2758000
0039,20091221,0.42,0.43,0.40,0.41,228000
0040,20091221,1.31,1.33,1.29,1.31,441000
0041,20091221,20.25,20.70,19.30,19.86,739000
0042,20091221,1.73,1.74,1.67,1.70,428000
0043,20091221,0.57,0.61,0.57,0.57,6934000
0044,20091221,97.05,98.50,96.35,96.35,26400
0045,20091221,11.34,11.38,11.02,11.18,300840
0046,20091221,1.34,1.39,1.31,1.31,154400
0047,20091221,0.315,0.325,0.315,0.325,16000
0048,20091221,0.66,0.66,0.66,0.66,0
0049,20091221,4.74,4.74,4.74,4.76,13850
0050,20091221,6.40,6.42,6.38,6.42,23000
0051,20091221,6.18,6.18,6.18,6.18,0
0052,20091221,7.86,7.86,7.64,7.66,166500
0053,20091221,81.40,82.00,81.00,81.00,32640
0054,20091221,25.30,25.60,24.60,24.65,572610
0055,20091221,0.295,0.305,0.295,0.30,3200000
0056,20091221,1.36,1.37,1.28,1.34,358000
0057,20091221,2.06,2.13,2.05,2.12,496000
0058,20091221,0.197,0.197,0.197,0.197,200000
0059,20091221,0.53,0.53,0.53,0.53,0
0060,20091221,0.96,0.96,0.96,0.96,10000
0061,20091221,2.31,2.37,2.30,2.34,1030000
0062,20091221,22.00,22.00,21.80,21.95,101600
0063,20091221,0.21,0.22,0.21,0.219,104000
0064,20091221,0.465,0.465,0.455,0.465,7952000
0065,20091221,0.61,0.61,0.57,0.60,295200
0066,20091221,26.20,26.50,26.10,26.15,1995724
0067,20091221,2.77,2.80,2.72,2.73,9884200
0068,20091221,3.48,3.48,3.48,3.48,0
0069,20091221,14.52,14.56,14.30,14.42,1088000
0070,20091221,0.15,0.15,0.133,0.134,4170000
0071,20091221,8.37,8.37,8.37,8.37,13000
0072,20091221,1.30,1.30,1.29,1.29,358000
0073,20091221,6.50,6.58,6.40,6.51,1196000
0074,20091221,2.74,2.78,2.73,2.74,1340000
0075,20091221,1.35,1.35,1.35,1.35,6000
0076,20091221,0.044,0.046,0.044,0.044,35460000
0077,20091221,1.26,1.26,1.25,1.27,86000
0078,20091221,2.96,3.00,2.95,2.98,478000
0079,20091221,0.385,0.385,0.385,0.385,0
0080,20091221,0.00,0.00,0.00,0.00,0
0081,20091221,6.49,6.55,6.49,6.55,48288
0082,20091221,1.71,1.71,1.63,1.67,40954000
0083,20091221,14.58,14.66,14.04,14.14,9971671
0084,20091221,0.46,0.47,0.46,0.46,11000
0085,20091221,1.01,1.05,1.00,1.05,490000
0086,20091221,5.88,5.88,5.88,5.88,9000
0087,20091221,16.82,17.04,16.80,17.00,235000
0088,20091221,4.38,4.41,4.38,4.44,93000
0089,20091221,2.84,2.84,2.84,2.84,0
0090,20091221,1.65,1.67,1.63,1.63,236000
0091,20091221,0.071,0.074,0.067,0.069,39452640
0092,20091221,0.243,0.25,0.243,0.25,3623447
0093,20091221,1.29,1.29,1.29,1.29,74000
0094,20091221,1.86,1.86,1.76,1.80,164000
0095,20091221,0.26,0.275,0.26,0.275,396000
0096,20091221,153.50,153.50,153.50,153.50,0
0097,20091221,0.59,0.59,0.58,0.58,1116000
0098,20091221,1.57,1.57,1.55,1.55,154000
0099,20091221,1.05,1.05,1.05,1.05,0
0100,20091221,4.15,4.15,4.15,4.15,8000
0101,20091221,28.30,28.85,27.30,27.35,4583708
0102,20091221,1.58,1.58,1.58,1.58,0
0103,20091221,1.03,1.03,0.99,0.99,4492000
0104,20091221,0.71,0.74,0.71,0.72,167000
0105,20091221,17.60,17.60,17.60,17.60,52000
0106,20091221,0.34,0.34,0.335,0.335,2346000
0107,20091221,3.85,3.95,3.85,3.92,1481200
0108,20091221,3.00,3.00,3.00,3.00,0
0109,20091221,1.28,1.32,1.16,1.25,1446000
0110,20091221,0.475,0.475,0.475,0.475,12000
0111,20091221,1.78,1.78,1.75,1.77,318000
0112,20091221,1.56,1.56,1.56,1.56,0
0113,20091221,4.04,4.06,3.97,3.99,420000
0114,20091221,1.08,1.10,1.00,1.00,2495000
0115,20091221,0.12,0.12,0.12,0.12,0
0116,20091221,8.71,8.89,8.49,8.65,68000
0117,20091221,0.64,0.64,0.64,0.64,22000
0118,20091221,0.65,0.73,0.65,0.68,234000
0119,20091221,9.80,9.80,9.18,9.30,29774000
0120,20091221,0.49,0.49,0.36,0.43,5240000
0121,20091221,0.192,0.198,0.192,0.198,1030000
0122,20091221,0.375,0.385,0.375,0.375,804000
0123,20091221,2.13,2.15,2.00,2.03,126035000
0124,20091221,1.72,1.79,1.68,1.70,1184000
0125,20091221,3.00,3.09,2.88,2.98,1712000
0126,20091221,1.19,1.28,1.18,1.20,2046000
0127,20091221,13.00,13.10,12.82,12.94,369000
0128,20091221,0.37,0.37,0.36,0.36,148000
0129,20091221,1.17,1.19,1.13,1.18,239535
0130,20091221,0.98,1.00,0.98,1.00,40000
0131,20091221,2.06,2.06,1.93,1.96,735000
0132,20091221,0.222,0.222,0.222,0.222,0
0133,20091221,16.24,16.82,16.24,16.30,100000
0135,20091221,9.65,9.70,9.42,9.52,11091090
0136,20091221,1.05,1.05,1.03,1.03,928000
0137,20091221,2.58,2.59,2.55,2.56,86000
0138,20091221,1.06,1.10,1.00,1.06,244400
0139,20091221,0.133,0.133,0.129,0.131,1490000
0140,20091221,0.15,0.15,0.15,0.15,0
0141,20091221,0.92,0.92,0.92,0.92,0
0142,20091221,4.22,4.30,4.20,4.28,2254333
0143,20091221,0.058,0.064,0.057,0.064,1252000
0144,20091221,23.15,23.65,22.95,23.45,11496693
0145,20091221,3.10,3.33,3.10,3.17,431000
0146,20091221,1.63,1.63,1.63,1.63,0
0147,20091221,0.87,0.87,0.82,0.87,595000
0148,20091221,29.05,29.05,28.00,28.25,1995763
0149,20091221,0.109,0.109,0.103,0.108,35770000
0151,20091221,5.20,5.30,5.05,5.29,6375000
0152,20091221,0.59,0.60,0.57,0.59,42252500
0154,20091221,2.17,2.21,2.02,2.03,5901000
0155,20091221,0.158,0.158,0.152,0.153,33030200
0156,20091221,0.224,0.23,0.217,0.227,36498000
0157,20091221,1.31,1.31,1.31,1.31,130000
0158,20091221,72.20,72.50,72.00,72.50,9500
0159,20091221,1.10,1.10,1.10,1.10,0
0160,20091221,2.56,2.56,2.53,2.55,210000
0161,20091221,2.30,2.40,2.30,2.37,192000
0162,20091221,0.205,0.205,0.18,0.185,7866000
0163,20091221,1.67,1.67,1.67,1.67,0
0164,20091221,0.285,0.305,0.224,0.228,78805000
0165,20091221,16.98,17.00,16.42,16.62,2897500
0166,20091221,0.33,0.33,0.315,0.32,36258000
0167,20091221,0.197,0.197,0.195,0.195,204000
0168,20091221,39.65,40.00,39.20,39.70,1038580
0169,20091221,0.34,0.34,0.34,0.34,86000
0170,20091221,5.40,5.40,5.40,5.40,0
0171,20091221,2.50,2.52,2.33,2.36,20072000
0172,20091221,0.60,0.60,0.58,0.59,2080000
0173,20091221,2.85,2.89,2.76,2.79,3758000
0174,20091221,0.75,0.75,0.75,0.75,0
0175,20091221,3.85,3.92,3.55,3.56,215338448
0176,20091221,0.405,0.415,0.405,0.415,1418000
0177,20091221,6.75,6.77,6.65,6.69,2221590
0178,20091221,4.85,4.85,4.78,4.82,1066000
0179,20091221,2.82,2.99,2.82,2.94,7408000
0180,20091221,0.38,0.38,0.38,0.38,0
0181,20091221,0.62,0.65,0.62,0.64,520200
0182,20091221,0.81,0.82,0.78,0.80,49260000
0183,20091221,0.00,0.00,0.00,0.00,0
0184,20091221,3.84,3.85,3.84,3.85,32000
0185,20091221,0.125,0.128,0.122,0.127,1350000
0186,20091221,0.64,0.64,0.64,0.64,0
0187,20091221,3.25,3.25,3.25,3.25,0
0188,20091221,0.214,0.229,0.214,0.229,42000
0189,20091221,1.38,1.44,1.28,1.34,4131000
0190,20091221,0.56,0.57,0.56,0.57,9722094
0191,20091221,0.455,0.46,0.455,0.455,2394216
0192,20091221,0.01,0.01,0.01,0.01,0
0193,20091221,0.065,0.071,0.065,0.068,58742500
0194,20091221,7.20,7.20,7.15,7.18,58000
0195,20091221,2.53,2.54,2.53,2.53,957000
0196,20091221,1.52,1.59,1.49,1.59,3625756
0197,20091221,0.68,0.69,0.64,0.65,15340000
0198,20091221,0.29,0.29,0.28,0.28,9177800
0199,20091221,1.18,1.18,1.18,1.18,0
0200,20091221,3.57,3.66,3.56,3.63,4910000
0201,20091221,0.149,0.149,0.14,0.141,1396000
0202,20091221,0.11,0.11,0.101,0.103,212120000
0203,20091221,4.52,4.62,4.47,4.56,22648000
0204,20091221,1.45,1.51,1.45,1.45,178000
0205,20091221,0.233,0.233,0.225,0.228,1998000
0207,20091221,0.80,0.80,0.80,0.80,0
0208,20091221,1.68,1.77,1.68,1.71,9160000
0209,20091221,0.54,0.55,0.52,0.54,620000
0210,20091221,6.30,6.34,6.11,6.11,3792935
0211,20091221,0.016,0.016,0.016,0.016,0
0212,20091221,12.10,12.10,12.10,12.10,0
0213,20091221,0.50,0.52,0.50,0.52,310000
0214,20091221,1.15,1.18,1.15,1.18,202296
0215,20091221,1.30,1.30,1.27,1.27,2445000
0216,20091221,1.06,1.06,1.06,1.06,68000
0217,20091221,0.72,0.74,0.70,0.72,3938000
0218,20091221,3.53,3.59,3.52,3.56,665000
0219,20091221,0.76,0.78,0.72,0.78,228900
0220,20091221,5.50,5.54,5.39,5.46,1125000
0221,20091221,0.27,0.295,0.27,0.28,19784000
0222,20091221,3.43,3.47,3.40,3.46,392000
0223,20091221,0.435,0.435,0.435,0.435,0
0224,20091221,0.62,0.62,0.62,0.62,0
0225,20091221,6.30,6.30,6.30,6.30,10000
0226,20091221,2.59,2.60,2.50,2.55,209000
0227,20091221,1.07,1.09,1.06,1.07,1656000
0228,20091221,0.405,0.415,0.40,0.41,30902000
0229,20091221,0.73,0.73,0.73,0.73,240000
0230,20091221,2.35,2.42,2.34,2.36,20187000
0231,20091221,0.155,0.155,0.155,0.155,0
0232,20091221,0.38,0.38,0.37,0.375,10884000
0233,20091221,1.24,1.26,1.23,1.25,8760000
0234,20091221,0.145,0.145,0.133,0.137,487750
0235,20091221,0.51,0.51,0.49,0.495,34087000
0236,20091221,1.08,1.08,1.08,1.15,6000
0237,20091221,4.17,4.17,4.17,4.17,0
0239,20091221,1.60,1.60,1.56,1.58,172500
0240,20091221,0.25,0.255,0.25,0.25,630000
0241,20091221,0.86,0.92,0.82,0.85,25786000
0242,20091221,4.71,4.80,4.69,4.77,7577000
0243,20091221,0.42,0.425,0.39,0.405,1176000
0244,20091221,0.28,0.28,0.28,0.28,333000
0245,20091221,0.199,0.203,0.195,0.196,19206700
0246,20091221,11.38,11.44,10.94,11.08,4402000
0247,20091221,31.50,31.50,31.50,31.50,0
0248,20091221,0.235,0.249,0.228,0.237,1260000
0250,20091221,0.046,0.048,0.046,0.048,5521162
0251,20091221,3.35,3.35,3.34,3.35,160000
0252,20091221,1.96,1.96,1.96,1.96,0
0253,20091221,0.86,0.86,0.86,0.86,10000
0254,20091221,0.211,0.211,0.211,0.211,0
0255,20091221,4.15,4.15,4.10,4.10,50000
0256,20091221,0.77,0.79,0.76,0.76,3118000
0257,20091221,3.91,4.14,3.91,4.01,27974930
0258,20091221,3.33,3.35,3.25,3.30,1014000
0259,20091221,0.62,0.62,0.62,0.62,0
0260,20091221,0.32,0.33,0.32,0.325,2720000
0261,20091221,0.023,0.023,0.019,0.021,867534976
0262,20091221,0.54,0.55,0.52,0.52,225000
0263,20091221,0.228,0.228,0.214,0.216,36407200
0264,20091221,0.52,0.56,0.51,0.56,156000
0265,20091221,0.55,0.55,0.55,0.55,40000
0266,20091221,7.20,7.20,7.20,7.20,0
0267,20091221,20.40,20.90,20.40,20.70,2761094
0268,20091221,1.70,1.70,1.66,1.69,1156000
0269,20091221,0.149,0.152,0.143,0.145,23700000
0270,20091221,4.35,4.35,4.20,4.29,4309734
0271,20091221,0.65,0.65,0.64,0.64,310000
0272,20091221,4.39,4.47,4.26,4.31,7188700
0273,20091221,0.54,0.55,0.50,0.51,13879336
0274,20091221,0.335,0.35,0.325,0.33,37636000
0275,20091221,0.62,0.65,0.62,0.65,2831373
0276,20091221,4.19,4.23,3.94,3.96,24854424
0277,20091221,3.30,3.30,3.30,3.30,0
0278,20091221,2.55,2.60,2.55,2.60,74000
0279,20091221,0.60,0.68,0.60,0.63,54063400
0280,20091221,0.77,0.77,0.77,0.77,22000
0281,20091221,0.31,0.33,0.31,0.31,1002000
0282,20091221,1.00,1.01,0.99,1.00,13648000
0283,20091221,3.30,3.30,3.24,3.24,24000
0285,20091221,6.00,6.08,5.91,5.93,1925500
0286,20091221,0.30,0.30,0.29,0.295,2288055
0287,20091221,3.85,3.85,3.85,3.85,0
0288,20091221,0.76,0.77,0.70,0.73,1015000
0289,20091221,10.68,10.70,10.68,10.70,35000
0290,20091221,0.36,0.375,0.345,0.37,1646000
0291,20091221,26.95,27.40,26.10,26.55,3566000
0292,20091221,0.48,0.495,0.48,0.495,112276
0293,20091221,14.02,14.66,14.02,14.20,2275723
0294,20091221,1.41,1.41,1.41,1.41,0
0295,20091221,0.044,0.044,0.044,0.044,0
0296,20091221,0.89,0.90,0.88,0.90,260000
0297,20091221,4.32,4.32,4.20,4.24,8686000
0298,20091221,0.44,0.45,0.43,0.44,1016000
0299,20091221,0.96,0.96,0.95,0.95,1218000
0300,20091221,6.48,6.74,6.48,6.67,142000
0302,20091221,73.70,76.00,72.50,72.95,586500
0303,20091221,69.60,71.60,69.60,71.00,752430
0304,20091221,1.50,1.50,1.50,1.50,0
0305,20091221,1.08,1.08,1.01,1.01,100000
0306,20091221,1.20,1.20,1.20,1.20,38000
0307,20091221,0.103,0.109,0.10,0.105,2721200
0308,20091221,2.17,2.18,2.11,2.12,12249200
0309,20091221,0.245,0.245,0.241,0.245,1120000
0310,20091221,2.09,2.16,2.07,2.16,4195000
0311,20091221,0.75,0.76,0.73,0.76,355000
0313,20091221,0.415,0.43,0.41,0.415,6204000
0315,20091221,6.30,6.39,6.29,6.33,206500
0316,20091221,35.00,36.30,34.70,36.05,1125000
0317,20091221,12.80,12.98,12.60,12.96,482000
0318,20091221,0.197,0.20,0.187,0.19,47610000
0319,20091221,2.25,2.28,2.15,2.25,1670000
0320,20091221,0.65,0.65,0.65,0.65,0
0321,20091221,7.35,7.60,7.30,7.38,3654000
0322,20091221,18.24,18.80,18.16,18.48,7271320
0323,20091221,5.68,5.68,5.35,5.46,18190472
0326,20091221,0.18,0.18,0.167,0.171,5224000
0328,20091221,3.02,3.02,2.96,2.99,212000
0329,20091221,0.16,0.17,0.16,0.167,3258000
0330,20091221,51.25,51.45,50.50,50.70,4183108
0331,20091221,2.35,2.43,2.31,2.35,46564000
0332,20091221,0.23,0.233,0.214,0.22,2832000
0333,20091221,0.52,0.52,0.52,0.52,4000
0334,20091221,0.23,0.233,0.22,0.228,1922000
0335,20091221,1.00,1.00,1.00,1.00,16000
0336,20091221,7.87,7.99,7.75,7.76,4942649
0337,20091221,4.96,5.19,4.96,5.10,939000
0338,20091221,3.08,3.08,2.92,2.99,7607417
0339,20091221,0.47,0.47,0.47,0.47,50000
0340,20091221,0.222,0.228,0.213,0.217,28348000
0341,20091221,18.10,18.10,17.70,17.88,226000
0342,20091221,0.82,0.88,0.82,0.87,4142400
0343,20091221,0.42,0.425,0.415,0.415,109200
0345,20091221,5.14,5.15,5.07,5.08,210000
0346,20091221,0.84,0.85,0.79,0.82,36910000
0347,20091221,16.26,16.38,15.46,16.24,9201395
0348,20091221,0.37,0.37,0.37,0.37,16000
0349,20091221,16.48,16.64,16.26,16.34,590000
0350,20091221,3.25,3.40,3.25,3.37,2762000
0351,20091221,0.181,0.181,0.181,0.181,0
0352,20091221,0.425,0.495,0.42,0.495,40000
0353,20091221,0.116,0.117,0.11,0.111,30910000
0355,20091221,0.51,0.53,0.50,0.52,3411000
0356,20091221,0.48,0.48,0.48,0.48,0
0357,20091221,8.79,9.00,8.79,9.00,401000
0358,20091221,17.70,18.10,17.50,17.64,9591385
0359,20091221,1.04,1.09,1.04,1.09,5020000
0360,20091221,1.80,1.80,1.74,1.79,84100
0361,20091221,0.40,0.425,0.385,0.41,142000
0362,20091221,0.25,0.26,0.246,0.25,48535000
0363,20091221,39.20,40.30,38.80,39.00,2651133
0364,20091221,0.385,0.395,0.38,0.385,6316000
0365,20091221,0.285,0.285,0.285,0.285,0
0366,20091221,3.17,3.20,3.14,3.18,464000
0367,20091221,0.74,0.77,0.74,0.77,172000
0368,20091221,3.53,3.56,3.48,3.50,2666500
0369,20091221,2.24,2.24,2.18,2.21,525668
0370,20091221,0.26,0.265,0.25,0.25,2804000
0371,20091221,2.50,2.66,2.48,2.62,34766000
0372,20091221,0.485,0.49,0.48,0.48,1198300
0373,20091221,20.25,20.25,20.25,20.25,2000
0374,20091221,2.25,2.30,2.25,2.30,198000
0375,20091221,5.96,6.03,5.90,6.03,63000
0376,20091221,0.10,0.10,0.10,0.10,0
0377,20091221,0.80,0.80,0.80,0.80,0
0378,20091221,1.58,1.59,1.58,1.58,42800
0379,20091221,0.31,0.31,0.30,0.305,3570000
0380,20091221,0.067,0.068,0.066,0.067,4040000
0381,20091221,0.415,0.435,0.385,0.405,120810000
0382,20091221,0.415,0.415,0.40,0.405,15002000
0383,20091221,1.25,1.28,1.21,1.21,29000
0384,20091221,3.69,3.81,3.68,3.77,21777000
0385,20091221,0.385,0.385,0.385,0.385,376800
0386,20091221,6.63,6.70,6.59,6.62,65258840
0387,20091221,0.53,0.53,0.52,0.58,412000
0388,20091221,134.90,136.50,134.00,134.40,2708479
0389,20091221,1.50,1.52,1.48,1.50,3254000
0390,20091221,5.66,5.85,5.65,5.75,26763750
0391,20091221,0.92,0.96,0.90,0.91,6152500
0392,20091221,51.25,54.40,51.25,53.55,1257000
0393,20091221,2.62,2.65,2.62,2.65,524000
0395,20091221,0.42,0.44,0.415,0.43,1496000
0396,20091221,1.18,1.18,1.18,1.18,0
0397,20091221,0.57,0.58,0.53,0.54,21901134
0398,20091221,1.55,1.57,1.53,1.55,908000
0399,20091221,0.58,0.58,0.56,0.57,8002400
0402,20091221,0.73,0.73,0.73,0.73,0
0403,20091221,0.52,0.53,0.52,0.52,1138000
0404,20091221,1.20,1.20,1.15,1.17,314000
0405,20091221,2.91,2.91,2.89,2.90,1152700
0406,20091221,1.24,1.26,1.24,1.26,154000
0408,20091221,6.26,6.28,6.19,6.24,186000
0409,20091221,0.475,0.475,0.475,0.475,0
0410,20091221,3.98,4.03,3.78,3.84,15190574
0411,20091221,4.15,4.30,4.10,4.30,133000
0412,20091221,0.355,0.37,0.345,0.345,19605000
0413,20091221,0.53,0.60,0.50,0.58,976000
0416,20091221,3.36,3.36,3.36,3.36,0
0417,20091221,2.18,2.20,2.18,2.20,130000
0418,20091221,0.465,0.465,0.455,0.455,1102000
0419,20091221,0.057,0.059,0.052,0.053,150412496
0420,20091221,1.20,1.23,1.18,1.22,1242000
0422,20091221,1.67,1.71,1.62,1.67,7507000
0423,20091221,1.86,1.86,1.86,1.86,0
0425,20091221,11.50,11.62,10.80,11.48,1113000
0426,20091221,0.31,0.31,0.31,0.31,0
0428,20091221,3.50,3.53,3.50,3.53,10000
0430,20091221,0.123,0.123,0.115,0.115,356000
0431,20091221,0.38,0.40,0.38,0.40,120000
0432,20091221,2.11,2.15,2.10,2.10,2183000
0433,20091221,0.365,0.37,0.36,0.37,2950625
0435,20091221,1.87,1.89,1.87,1.87,483000
0438,20091221,0.75,0.80,0.75,0.79,2292000
0439,20091221,0.025,0.025,0.025,0.025,0
0440,20091221,40.95,41.80,40.00,40.05,98000
0444,20091221,0.74,0.74,0.74,0.74,21000
0448,20091221,0.48,0.48,0.47,0.47,740000
0449,20091221,5.10,5.42,5.10,5.22,432000
0450,20091221,2.55,2.60,2.55,2.56,988000
0451,20091221,1.60,1.60,1.60,1.60,0
0455,20091221,0.80,0.81,0.78,0.79,1900000
0456,20091221,0.265,0.265,0.265,0.265,0
0457,20091221,0.73,0.73,0.73,0.73,0
0458,20091221,1.41,1.41,1.41,1.41,0
0462,20091221,1.63,1.65,1.51,1.54,15048000
0464,20091221,0.46,0.465,0.45,0.455,684000
0465,20091221,1.65,1.70,1.65,1.68,642000
0467,20091221,0.58,0.58,0.50,0.51,4549000
0469,20091221,0.237,0.237,0.237,0.237,0
0471,20091221,0.116,0.12,0.114,0.115,4567500
0472,20091221,0.71,0.74,0.67,0.69,1954000
0474,20091221,1.05,1.06,0.97,1.01,19385062
0475,20091221,0.465,0.465,0.465,0.465,0
0476,20091221,0.48,0.48,0.45,0.46,2420000
0477,20091221,1.04,1.05,1.03,1.05,348000
0479,20091221,0.025,0.025,0.025,0.025,0
0480,20091221,3.21,3.28,3.18,3.21,842400
0482,20091221,2.44,2.44,2.41,2.44,1682000
0483,20091221,1.40,1.46,1.33,1.46,222000
0485,20091221,0.27,0.27,0.243,0.255,9102500
0487,20091221,0.325,0.325,0.315,0.32,1092000
0488,20091221,0.128,0.13,0.127,0.128,5893000
0489,20091221,10.60,10.60,10.04,10.16,23442036
0491,20091221,0.051,0.051,0.048,0.049,22076000
0493,20091221,2.75,2.75,2.68,2.72,53765840
0494,20091221,31.30,32.10,31.30,31.65,4359350
0495,20091221,0.205,0.205,0.205,0.205,225000
0496,20091221,1.94,1.94,1.84,1.88,56000
0497,20091221,0.214,0.214,0.208,0.211,19880000
0498,20091221,0.40,0.41,0.385,0.385,9631000
0499,20091221,1.30,1.30,1.30,1.30,30000
0500,20091221,0.55,0.55,0.52,0.53,6039188
0501,20091221,0.00,0.00,0.00,0.00,0
0502,20091221,0.58,0.58,0.58,0.58,0
0504,20091221,0.056,0.056,0.056,0.056,0
0505,20091221,1.02,1.05,1.02,1.03,291000
0506,20091221,6.88,6.91,6.75,6.80,2001000
0508,20091221,2.87,3.00,2.87,3.00,245600
0509,20091221,0.29,0.315,0.29,0.29,500000
0511,20091221,36.50,37.20,36.50,36.70,311300
0512,20091221,0.63,0.68,0.63,0.68,560000
0513,20091221,2.25,2.36,2.20,2.26,622000
0515,20091221,1.07,1.07,1.02,1.07,300000
0516,20091221,0.202,0.215,0.202,0.212,68000
0517,20091221,3.16,3.18,3.06,3.11,1784000
0518,20091221,1.54,1.54,1.53,1.53,60000
0519,20091221,0.255,0.255,0.255,0.255,130000
0521,20091221,0.56,0.59,0.56,0.56,11776000
0522,20091221,71.80,75.80,71.45,74.65,860300
0524,20091221,0.425,0.43,0.42,0.42,556400
0525,20091221,3.05,3.08,3.00,3.01,5831841
0526,20091221,0.29,0.29,0.29,0.295,296000
0527,20091221,0.70,0.70,0.70,0.70,168000
0528,20091221,0.375,0.375,0.36,0.36,250000
0528,20091221,0.375,0.375,0.36,0.36,250000
0529,20091221,1.11,1.11,1.11,1.11,0
0530,20091221,0.95,0.95,0.93,0.93,210000
0531,20091221,1.12,1.20,1.10,1.18,231000
0532,20091221,0.70,0.73,0.69,0.73,86000
0533,20091221,2.01,2.03,2.01,2.03,243000
0535,20091221,0.143,0.144,0.142,0.144,1840000
0536,20091221,0.87,0.87,0.87,0.87,440000
0538,20091221,6.72,6.79,6.67,6.70,876805
0539,20091221,1.49,1.49,1.49,1.49,0
0542,20091221,0.072,0.072,0.071,0.071,500000
0543,20091221,1.61,1.62,1.58,1.60,524000
0544,20091221,0.165,0.18,0.165,0.17,742000
0546,20091221,5.00,5.05,4.94,5.00,5020000
0547,20091221,0.208,0.211,0.201,0.211,1740000
0548,20091221,3.61,3.64,3.57,3.59,1005949
0549,20091221,0.63,0.63,0.60,0.63,206000
0550,20091221,0.89,0.89,0.87,0.89,84000
0551,20091221,22.55,22.85,22.10,22.70,805753
0552,20091221,3.75,3.78,3.73,3.74,9655600
0553,20091221,1.99,2.03,1.98,2.00,436000
0554,20091221,0.32,0.32,0.32,0.32,0
0555,20091221,0.79,0.80,0.78,0.78,12025000
0556,20091221,1.28,1.29,1.25,1.25,450000
0557,20091221,0.78,0.78,0.77,0.77,66000
0558,20091221,1.28,1.37,1.27,1.29,2042500
0559,20091221,0.15,0.165,0.15,0.159,4330000
0560,20091221,1.26,1.28,1.26,1.28,344000
0563,20091221,4.95,4.95,4.95,4.95,0
0565,20091221,0.255,0.255,0.235,0.236,1365000
0566,20091221,1.23,1.26,1.18,1.18,38162000
0567,20091221,0.50,0.50,0.45,0.48,258000
0568,20091221,1.14,1.16,1.12,1.14,3290000
0568,20091221,1.14,1.16,1.12,1.14,3290000
0569,20091221,5.51,5.58,5.45,5.54,2097000
0570,20091221,0.72,0.74,0.72,0.72,1086000
0571,20091221,1.01,1.04,1.01,1.03,622000
0572,20091221,0.29,0.29,0.29,0.29,0
0573,20091221,3.08,3.19,3.08,3.12,171000
0575,20091221,0.189,0.21,0.189,0.206,18032000
0576,20091221,7.20,7.20,6.88,6.97,8878200
0577,20091221,0.63,0.63,0.63,0.63,68000
0578,20091221,0.395,0.395,0.38,0.38,1765000
0581,20091221,2.74,2.85,2.70,2.79,1164000
0582,20091221,2.20,2.30,2.20,2.30,40000
0583,20091221,1.35,1.39,1.35,1.39,100000
0585,20091221,0.086,0.086,0.078,0.078,62536712
0586,20091221,0.00,0.00,0.00,0.00,0
0587,20091221,1.75,1.77,1.74,1.75,4024000
0588,20091221,2.56,2.59,2.51,2.56,1818000
0589,20091221,24.15,24.50,23.65,23.95,408978
0590,20091221,6.10,6.32,6.10,6.21,390000
0591,20091221,4.10,4.38,4.10,4.32,485000
0592,20091221,0.40,0.40,0.40,0.40,726000
0593,20091221,3.90,3.90,3.90,3.90,0
0595,20091221,0.83,0.88,0.83,0.87,2068000
0597,20091221,0.227,0.232,0.226,0.228,7770000
0598,20091221,2.00,2.00,1.94,1.99,2716000
0599,20091221,0.93,0.93,0.93,0.93,0
0600,20091221,0.215,0.219,0.215,0.219,274000
0601,20091221,0.23,0.23,0.23,0.23,0
0602,20091221,0.39,0.40,0.36,0.385,442500
0603,20091221,0.81,0.81,0.79,0.80,5708000
0604,20091221,3.23,3.23,3.13,3.17,19003050
0605,20091221,0.37,0.38,0.365,0.365,758000
0606,20091221,9.55,9.65,9.41,9.65,4537105
0607,20091221,0.48,0.48,0.48,0.48,0
0608,20091221,1.60,1.60,1.60,1.60,2000
0609,20091221,0.56,0.56,0.55,0.55,796000
0610,20091221,1.70,1.75,1.66,1.69,90000
0611,20091221,1.55,1.70,1.55,1.61,1752000
0612,20091221,0.167,0.167,0.152,0.16,5316000
0613,20091221,0.097,0.097,0.094,0.097,2540000
0616,20091221,0.29,0.295,0.29,0.295,163950
0617,20091221,2.25,2.25,2.24,2.25,1390400
0618,20091221,0.425,0.435,0.41,0.415,714000
0619,20091221,0.088,0.088,0.086,0.086,650000
0620,20091221,0.046,0.05,0.045,0.049,16640000
0621,20091221,2.03,2.07,2.02,2.07,138000
0622,20091221,0.13,0.13,0.123,0.125,15530000
0623,20091221,2.35,2.35,2.21,2.26,288000
0625,20091221,3.25,3.29,3.25,3.26,673000
0626,20091221,4.58,4.65,4.47,4.50,1180000
0627,20091221,0.014,0.014,0.014,0.014,0
0628,20091221,0.28,0.28,0.28,0.28,0
0629,20091221,1.62,1.71,1.62,1.70,1455000
0630,20091221,1.25,1.25,1.25,1.25,0
0631,20091221,9.14,9.20,8.80,9.05,2588000
0632,20091221,1.14,1.23,1.14,1.17,9175600
0633,20091221,1.46,1.46,1.40,1.42,3274000
0635,20091221,2.28,2.30,2.25,2.30,220000
0636,20091221,3.55,3.57,3.52,3.54,778000
0637,20091221,0.87,0.88,0.86,0.87,230000
0638,20091221,2.09,2.14,2.05,2.13,102000
0639,20091221,7.25,7.35,7.13,7.24,6138000
0641,20091221,3.56,3.56,3.56,3.56,36000
0643,20091221,0.385,0.385,0.385,0.385,0
0645,20091221,0.70,0.76,0.68,0.76,774000
0646,20091221,0.175,0.175,0.175,0.175,0
0647,20091221,0.165,0.172,0.164,0.17,332000
0648,20091221,0.064,0.065,0.063,0.063,26538000
0650,20091221,1.00,1.00,0.87,0.92,680000
0651,20091221,0.235,0.248,0.227,0.23,11460000
0653,20091221,6.76,6.95,6.76,6.90,168000
0655,20091221,0.72,0.72,0.69,0.71,204000
0656,20091221,5.25,5.30,5.23,5.30,1724000
0657,20091221,0.18,0.18,0.18,0.18,0
0658,20091221,18.50,19.10,18.16,18.50,5112720
0659,20091221,14.36,14.36,13.94,14.14,436009
0660,20091221,0.15,0.152,0.147,0.151,940500
0661,20091221,0.69,0.70,0.67,0.67,21118000
0662,20091221,2.60,2.70,2.60,2.69,162000
0663,20091221,0.138,0.156,0.138,0.147,45622000
0665,20091221,4.83,4.83,4.81,4.83,2281204
0666,20091221,0.194,0.194,0.191,0.194,400000
0667,20091221,1.62,1.72,1.62,1.66,2180000
0668,20091221,1.79,1.79,1.79,1.79,10000
0669,20091221,6.30,6.36,6.26,6.35,1784000
0670,20091221,2.50,2.55,2.46,2.50,8278000
0672,20091221,2.56,2.58,2.50,2.54,790000
0673,20091221,0.495,0.52,0.495,0.52,120000
0674,20091221,0.19,0.19,0.186,0.186,664000
0675,20091221,0.345,0.345,0.345,0.345,0
0676,20091221,1.36,1.36,1.36,1.36,0
0677,20091221,0.49,0.49,0.475,0.485,3254000
0678,20091221,1.82,1.82,1.79,1.82,89000
0679,20091221,0.37,0.37,0.37,0.37,0
0680,20091221,0.109,0.111,0.105,0.107,13768578
0681,20091221,0.325,0.33,0.305,0.31,17472000
0682,20091221,7.86,8.08,7.80,8.01,11197555
0683,20091221,39.55,39.65,38.65,38.95,3453402
0684,20091221,2.19,2.19,2.06,2.07,872000
0685,20091221,1.13,1.13,1.13,1.13,0
0686,20091221,0.57,0.57,0.57,0.57,104000
0687,20091221,1.38,1.40,1.38,1.39,114000
0688,20091221,16.30,16.40,16.06,16.16,19396964
0689,20091221,0.17,0.176,0.159,0.168,43820980
0690,20091221,0.52,0.52,0.48,0.485,9002200
0691,20091221,6.00,6.00,5.83,5.94,6009228
0692,20091221,0.415,0.42,0.38,0.38,1194000
0693,20091221,1.33,1.33,1.33,1.33,81000
0694,20091221,4.90,4.95,4.89,4.91,5263490
0696,20091221,7.58,7.80,7.55,7.64,187702
0697,20091221,1.80,1.82,1.73,1.75,56653000
0698,20091221,0.236,0.245,0.229,0.23,11540000
0700,20091221,151.20,154.00,149.20,153.40,2434767
0701,20091221,0.177,0.177,0.176,0.176,490000
0702,20091221,0.205,0.21,0.201,0.21,3770000
0703,20091221,0.47,0.47,0.47,0.47,30000
0704,20091221,0.65,0.67,0.63,0.64,23482000
0705,20091221,0.405,0.42,0.39,0.41,1224000
0706,20091221,0.39,0.415,0.39,0.39,4240000
0707,20091221,0.54,0.57,0.54,0.56,2284000
0708,20091221,0.295,0.31,0.295,0.31,140000
0709,20091221,2.26,2.26,2.20,2.22,728000
0710,20091221,2.90,2.90,2.66,2.67,431467
0711,20091221,0.52,0.52,0.50,0.50,1048000
0712,20091221,2.42,2.51,2.42,2.51,2258600
0713,20091221,0.30,0.30,0.30,0.30,0
0715,20091221,0.70,0.72,0.70,0.72,13340000
0716,20091221,1.12,1.15,1.09,1.10,9994526
0717,20091221,0.425,0.425,0.405,0.405,1230000
0718,20091221,0.40,0.40,0.375,0.395,635000
0719,20091221,2.61,2.66,2.61,2.64,104000
0720,20091221,0.99,1.02,0.96,0.98,2859452
0721,20091221,0.124,0.125,0.116,0.116,1610000
0722,20091221,2.18,2.18,2.18,2.18,0
0723,20091221,0.77,0.77,0.77,0.77,0
0724,20091221,0.87,0.87,0.84,0.84,42075000
0725,20091221,0.73,0.73,0.73,0.73,0
0726,20091221,0.82,0.82,0.65,0.69,3423000
0727,20091221,0.365,0.365,0.365,0.365,0
0728,20091221,3.17,3.20,3.13,3.15,50664592
0729,20091221,0.24,0.275,0.24,0.265,37128000
0730,20091221,0.455,0.47,0.455,0.47,102000
0731,20091221,0.75,0.75,0.74,0.75,210000
0732,20091221,6.60,6.60,6.45,6.54,246000
0733,20091221,2.21,2.23,2.10,2.10,494000
0735,20091221,0.54,0.54,0.50,0.51,30960000
0736,20091221,0.096,0.096,0.086,0.089,30366500
0737,20091221,4.55,4.62,4.55,4.58,375430
0738,20091221,1.61,1.61,1.57,1.58,1218000
0739,20091221,2.41,2.51,2.41,2.48,4218000
0743,20091221,4.33,4.37,4.28,4.30,729000
0745,20091221,0.15,0.154,0.142,0.146,1538000
0746,20091221,3.55,3.60,3.50,3.55,862000
0747,20091221,0.60,0.60,0.60,0.60,0
0749,20091221,0.23,0.23,0.23,0.23,0
0750,20091221,3.54,3.60,3.47,3.49,2338000
0751,20091221,6.77,6.89,6.61,6.66,20993868
0752,20091221,1.52,1.57,1.52,1.55,368000
0753,20091221,5.40,5.48,5.35,5.39,11486000
0754,20091221,10.60,10.64,10.32,10.48,7834000
0755,20091221,0.34,0.34,0.30,0.31,27315000
0756,20091221,1.97,1.98,1.94,1.98,1688000
0757,20091221,2.00,2.03,1.94,1.94,3133000
0758,20091221,0.28,0.28,0.28,0.28,0
0759,20091221,0.20,0.20,0.20,0.20,0
0760,20091221,0.37,0.47,0.37,0.415,7620000
0761,20091221,0.195,0.206,0.195,0.199,10068000
0762,20091221,9.86,9.90,9.68,9.70,19193212
0763,20091221,44.00,46.70,42.90,46.45,4090149
0764,20091221,0.58,0.61,0.58,0.61,95100
0765,20091221,0.71,0.75,0.71,0.72,1218000
0766,20091221,0.139,0.139,0.116,0.12,8960000
0767,20091221,0.13,0.13,0.122,0.122,200000
0768,20091221,0.111,0.111,0.107,0.107,692000
0769,20091221,1.50,1.50,1.47,1.48,2142000
0770,20091221,1.55,1.55,1.55,1.55,0
0771,20091221,1.59,1.60,1.56,1.56,54000
0773,20091221,8.38,8.39,8.05,8.18,3169800
0789,20091221,0.90,0.90,0.87,0.88,966000
0794,20091221,1.16,1.16,1.16,1.16,10000
0800,20091221,3.07,3.16,3.07,3.16,604000
0802,20091221,9.91,9.99,9.78,9.80,220024
0806,20091221,3.85,4.00,3.85,3.95,598000
0808,20091221,1.29,1.30,1.28,1.29,1394000
0809,20091221,1.78,1.78,1.71,1.73,1632000
0810,20091221,0.178,0.178,0.178,0.178,1060000
0811,20091221,2.97,2.97,2.90,2.95,800000
0812,20091221,0.208,0.208,0.19,0.195,1138000
0813,20091221,14.00,14.14,13.80,13.86,26596700
0814,20091221,6.29,6.31,6.29,6.30,103000
0817,20091221,2.69,2.69,2.55,2.59,17078750
0818,20091221,3.74,3.83,3.74,3.78,3974000
0819,20091221,3.43,3.46,3.10,3.13,11787973
0820,20091221,7.80,7.99,7.70,7.78,388000
0822,20091221,0.52,0.53,0.49,0.51,4430000
0823,20091221,18.40,19.16,18.40,19.00,5979218
0825,20091221,6.69,6.68,6.52,6.56,1624000
0826,20091221,2.38,2.49,2.35,2.37,64000
0828,20091221,2.22,2.28,2.17,2.23,412000
0829,20091221,6.05,6.18,5.98,6.05,1559064
0832,20091221,2.15,2.17,2.12,2.15,1497000
0833,20091221,0.55,0.55,0.55,0.55,3000
0834,20091221,1.22,1.23,1.19,1.19,528000
0835,20091221,0.33,0.335,0.33,0.33,1350000
0836,20091221,14.64,14.70,14.22,14.52,5069846
0838,20091221,1.30,1.30,1.29,1.29,580000
0840,20091221,0.85,0.85,0.84,0.85,152000
0841,20091221,2.54,2.54,2.43,2.47,1116000
0845,20091221,3.46,3.50,3.32,3.41,12207000
0846,20091221,2.28,2.30,2.18,2.25,676000
0848,20091221,2.53,2.53,2.53,2.53,0
0850,20091221,0.58,0.60,0.56,0.58,52848000
0851,20091221,1.58,1.59,1.58,1.58,20000
0852,20091221,1.73,1.74,1.66,1.68,2538000
0855,20091221,2.76,2.88,2.75,2.80,8410000
0856,20091221,1.97,1.97,1.90,1.95,5636000
0857,20091221,9.15,9.28,9.04,9.07,79830600
0858,20091221,1.97,1.97,1.97,1.97,0
0859,20091221,0.39,0.40,0.39,0.40,94000
0860,20091221,0.80,0.80,0.79,0.79,270000
0861,20091221,9.86,10.08,9.86,9.94,3207000
0862,20091221,4.80,5.00,4.80,4.80,51000
0866,20091221,2.05,2.05,2.00,2.01,1080000
0868,20091221,6.55,6.70,6.55,6.57,2034206
0869,20091221,0.64,0.64,0.62,0.63,320000
0870,20091221,0.65,0.65,0.65,0.65,0
0874,20091221,5.50,5.53,5.38,5.51,3856000
0875,20091221,0.043,0.043,0.043,0.043,0
0876,20091221,0.59,0.60,0.59,0.60,60000
0878,20091221,5.04,5.05,4.92,4.95,146240
0880,20091221,4.21,4.22,4.10,4.11,5176000
0882,20091221,5.26,5.42,5.26,5.35,6550000
0883,20091221,11.72,11.90,11.60,11.74,43794040
0885,20091221,0.105,0.106,0.10,0.101,38989500
0886,20091221,2.70,2.81,2.70,2.75,4595000
0887,20091221,0.425,0.425,0.405,0.415,2260000
0888,20091221,0.70,0.70,0.70,0.70,60000
0889,20091221,0.99,1.00,0.99,1.00,150000
0891,20091221,2.68,2.68,2.64,2.66,2462000
0893,20091221,4.60,4.64,4.50,4.62,2600000
0894,20091221,2.55,2.55,2.55,2.55,58000
0896,20091221,1.07,1.07,1.03,1.03,44000
0897,20091221,0.088,0.09,0.086,0.088,59865500
0898,20091221,0.29,0.29,0.25,0.25,476000
0899,20091221,0.255,0.26,0.245,0.25,8820000
0900,20091221,6.40,6.40,6.40,6.40,252000
0901,20091221,0.069,0.071,0.069,0.071,2310160
0902,20091221,4.35,4.35,4.21,4.24,19612784
0903,20091221,4.55,4.55,4.46,4.50,2549147
0904,20091221,7.63,7.64,7.46,7.50,1009019
0905,20091221,0.126,0.126,0.126,0.126,0
0906,20091221,9.10,9.10,8.71,8.78,2601000
0907,20091221,0.76,0.76,0.76,0.76,66000
0908,20091221,0.82,0.85,0.82,0.85,490000
0909,20091221,0.78,0.82,0.77,0.80,12215200
0910,20091221,0.265,0.265,0.26,0.26,33796000
0912,20091221,1.16,1.16,1.13,1.15,794000
0913,20091221,0.40,0.40,0.40,0.40,0
0914,20091221,47.75,48.00,46.30,47.60,3405000
0915,20091221,0.45,0.47,0.44,0.465,408000
0916,20091221,9.00,9.36,9.00,9.19,53156564
0917,20091221,2.72,2.74,2.62,2.66,8184611
0918,20091221,0.335,0.355,0.335,0.345,2600000
0919,20091221,0.62,0.63,0.61,0.63,360000
0921,20091221,3.81,3.81,3.81,3.81,0
0922,20091221,0.45,0.455,0.44,0.445,5623000
0925,20091221,0.95,0.95,0.91,0.92,5986000
0927,20091221,1.56,1.56,1.48,1.48,230000
0928,20091221,0.40,0.40,0.40,0.40,0
0929,20091221,0.495,0.495,0.48,0.485,1746250
0930,20091221,1.95,2.09,1.93,2.06,6995000
0931,20091221,0.385,0.395,0.38,0.38,2395000
0933,20091221,9.38,9.38,8.63,9.12,2598000
0934,20091221,2.43,2.43,2.38,2.40,255000
0938,20091221,0.51,0.55,0.51,0.53,674000
0939,20091221,6.35,6.37,6.25,6.28,202756256
0941,20091221,71.60,71.60,70.00,70.05,14863297
0943,20091221,0.177,0.177,0.166,0.167,18660000
0945,20091221,135.50,135.80,135.20,135.30,184434
0947,20091221,3.12,3.20,3.00,3.03,7468000
0952,20091221,0.365,0.37,0.36,0.37,295000
0959,20091221,0.194,0.20,0.185,0.197,12907500
0960,20091221,8.20,8.20,7.73,7.75,25811500
0963,20091221,3.30,3.30,2.90,2.90,20000
0966,20091221,23.65,24.50,23.65,24.20,4111237
0968,20091221,4.20,4.29,4.18,4.29,542000
0969,20091221,0.96,0.96,0.87,0.91,4464000
0970,20091221,0.62,0.63,0.61,0.63,2728000
0978,20091221,0.132,0.132,0.113,0.12,6574000
0979,20091221,0.98,0.98,0.88,0.90,1732000
0980,20091221,22.15,22.50,21.70,22.50,923000
0981,20091221,0.455,0.465,0.435,0.45,91024288
0982,20091221,8.00,8.00,7.94,8.00,344199
0983,20091221,11.98,11.98,11.50,11.50,412000
0984,20091221,12.80,12.80,12.80,12.80,2000
0985,20091221,0.242,0.246,0.24,0.242,6182080
0986,20091221,0.70,0.70,0.70,0.70,0
0987,20091221,0.72,0.72,0.66,0.68,366000
0988,20091221,1.09,1.11,1.06,1.07,8269641
0989,20091221,0.145,0.15,0.145,0.15,1873000
0990,20091221,3.91,4.31,3.91,4.15,3036200
0991,20091221,3.22,3.27,3.19,3.23,19954000
0992,20091221,4.35,4.56,4.35,4.39,30582438
0993,20091221,0.38,0.40,0.365,0.38,5628200
0995,20091221,5.20,5.39,5.10,5.31,1119000
0996,20091221,1.88,1.88,1.82,1.82,142000
0997,20091221,1.50,1.50,1.50,1.50,0
0998,20091221,6.18,6.26,6.14,6.17,18672958
0999,20091221,1.13,1.15,1.11,1.12,3670000
1000,20091221,4.77,4.88,4.75,4.88,138000
1001,20091221,0.89,0.92,0.87,0.88,670000
1003,20091221,0.132,0.169,0.132,0.16,134706016
1004,20091221,1.65,1.65,1.65,1.65,4000
1005,20091221,1.29,1.29,1.29,1.29,10000
1006,20091221,4.43,4.52,4.12,4.19,28468000
1008,20091221,4.62,4.62,4.62,4.62,0
1010,20091221,0.43,0.43,0.43,0.43,42000
1013,20091221,0.094,0.106,0.093,0.106,712000
1028,20091221,0.00,0.00,0.00,0.00,0
1031,20091221,0.37,0.395,0.37,0.39,5518420
1033,20091221,2.04,2.10,2.02,2.03,4468000
1036,20091221,9.05,9.05,8.90,9.05,9200
1037,20091221,0.68,0.68,0.68,0.68,0
1038,20091221,29.00,29.10,28.80,29.00,1368000
1041,20091221,0.046,0.049,0.046,0.047,207500000
1043,20091221,11.90,11.90,11.00,11.20,1138000
1044,20091221,54.80,54.80,53.10,53.60,2003155
1045,20091221,2.44,2.60,2.42,2.59,183000
1046,20091221,0.083,0.083,0.077,0.081,5810000
1047,20091221,0.42,0.50,0.42,0.50,294000
1049,20091221,1.52,1.54,1.52,1.54,7400
1050,20091221,0.52,0.52,0.52,0.52,0
1051,20091221,0.48,0.48,0.47,0.47,85521000
1052,20091221,3.05,3.07,2.99,3.02,4655005
1053,20091221,2.99,2.99,2.89,2.93,1653200
1055,20091221,2.47,2.47,2.36,2.36,18839000
1058,20091221,0.375,0.395,0.375,0.41,168000
1059,20091221,0.185,0.185,0.183,0.185,2760000
1060,20091221,0.51,0.51,0.48,0.485,6420000
1062,20091221,0.32,0.345,0.32,0.325,1110000
1063,20091221,0.235,0.235,0.215,0.219,4200000
1064,20091221,0.70,0.70,0.70,0.70,0
1065,20091221,2.61,2.61,2.53,2.58,2566000
1068,20091221,20.00,20.05,19.40,19.80,3224649
1070,20091221,7.21,7.40,7.20,7.31,2331180
1071,20091221,2.00,2.04,1.96,2.01,4754000
1072,20091221,39.00,42.20,38.75,41.75,4089050
1073,20091221,0.80,0.80,0.80,0.80,0
1076,20091221,0.295,0.295,0.295,0.295,0
1080,20091221,1.94,2.09,1.89,2.08,81114496
1083,20091221,3.00,3.00,2.91,2.94,1045000
1088,20091221,37.15,37.55,36.75,36.85,8705398
1093,20091221,4.23,4.30,4.12,4.27,2982140
1094,20091221,0.61,0.61,0.58,0.60,5418000
1097,20091221,1.04,1.05,1.02,1.02,166000
1098,20091221,5.97,6.02,5.97,5.99,806000
1099,20091221,27.00,27.00,26.20,26.65,3410920
1100,20091221,0.94,0.95,0.90,0.95,156400
1104,20091221,0.45,0.46,0.44,0.45,1120000
1105,20091221,0.58,0.58,0.58,0.58,100000
1108,20091221,1.80,1.86,1.79,1.79,504000
1109,20091221,17.42,17.48,16.38,16.56,32613868
1111,20091221,14.82,15.00,14.82,14.88,27000
1114,20091221,2.27,2.30,2.15,2.15,18490000
1116,20091221,0.79,0.79,0.76,0.76,296000
1118,20091221,0.37,0.37,0.35,0.35,270000
1120,20091221,3.42,3.48,3.39,3.42,200000
1122,20091221,1.89,1.91,1.82,1.85,6534000
1123,20091221,0.55,0.55,0.53,0.53,232000
1124,20091221,0.59,0.60,0.58,0.58,8020000
1125,20091221,0.265,0.265,0.26,0.26,4358500
1126,20091221,0.52,0.52,0.52,0.52,382000
1128,20091221,9.40,9.76,9.38,9.64,5862800
1129,20091221,0.23,0.235,0.224,0.23,7084000
1130,20091221,0.131,0.131,0.131,0.131,0
1131,20091221,0.81,0.81,0.80,0.80,1185000
1132,20091221,1.13,1.14,1.09,1.09,2435000
1133,20091221,6.70,6.79,6.65,6.72,2494000
1135,20091221,11.30,11.30,11.30,11.30,3000
1136,20091221,3.83,3.83,3.70,3.74,1110000
1137,20091221,3.33,3.45,3.33,3.35,756000
1138,20091221,11.00,11.20,10.80,10.84,11071649
1139,20091221,0.149,0.149,0.149,0.149,0
1140,20091221,1.09,1.09,1.06,1.07,100000
1141,20091221,0.60,0.65,0.57,0.59,30283600
1142,20091221,0.037,0.039,0.037,0.039,109200000
1149,20091221,0.61,0.61,0.58,0.58,444000
1155,20091221,2.15,2.17,2.09,2.10,2846000
1159,20091221,0.191,0.20,0.191,0.195,1084000
1160,20091221,0.38,0.38,0.38,0.38,0
1161,20091221,2.65,2.85,2.65,2.75,1254000
1163,20091221,0.75,0.76,0.73,0.74,11930000
1164,20091221,0.179,0.184,0.178,0.179,1670000
1166,20091221,0.133,0.141,0.13,0.135,4260000
1168,20091221,1.40,1.43,1.37,1.38,24502250
1169,20091221,4.75,4.75,4.45,4.47,12311493
1170,20091221,0.89,0.90,0.88,0.89,1078000
1171,20091221,15.90,15.98,15.22,15.76,9877743
1172,20091221,0.209,0.209,0.209,0.218,8000
1173,20091221,0.149,0.172,0.148,0.161,200000
1174,20091221,1.48,1.50,1.46,1.49,1674960
1175,20091221,7.60,7.60,7.60,7.60,0
1176,20091221,2.34,2.47,2.34,2.42,8200000
1177,20091221,2.31,2.31,2.19,2.21,5320383
1179,20091221,0.00,0.00,0.00,0.00,0
1180,20091221,0.244,0.25,0.244,0.246,1392600
1182,20091221,0.158,0.166,0.154,0.154,23229250
1184,20091221,1.15,1.15,1.15,1.15,40000
1185,20091221,1.05,1.05,0.93,0.95,42658000
1186,20091221,9.70,9.76,9.56,9.61,15633401
1187,20091221,1.77,1.77,1.77,1.77,0
1188,20091221,0.19,0.225,0.19,0.224,17136000
1189,20091221,0.027,0.028,0.027,0.028,50760568
1191,20091221,0.204,0.204,0.204,0.204,0
1192,20091221,0.204,0.204,0.189,0.197,3400000
1193,20091221,8.50,8.50,8.22,8.39,4708000
1194,20091221,1.42,1.42,1.31,1.33,16912000
1195,20091221,0.44,0.44,0.41,0.42,1288000
1196,20091221,0.375,0.38,0.375,0.38,374000
1198,20091221,1.20,1.20,1.20,1.20,20000
1199,20091221,9.58,9.70,9.41,9.51,5642042
1200,20091221,6.40,6.65,6.35,6.49,1840390
1201,20091221,2.50,2.70,2.34,2.69,640000
1202,20091221,1.60,1.68,1.60,1.65,28000
1203,20091221,1.41,1.46,1.41,1.43,774200
1205,20091221,2.18,2.20,2.10,2.11,5195300
1207,20091221,0.82,0.82,0.78,0.79,12160000
1208,20091221,2.45,2.45,2.36,2.38,3496000
1211,20091221,62.95,65.60,62.95,65.00,3701766
1212,20091221,13.70,13.72,13.10,13.20,1720600
1213,20091221,0.68,0.80,0.47,0.52,502000
1215,20091221,0.37,0.375,0.36,0.36,10140000
1217,20091221,0.071,0.071,0.068,0.07,5600000
1218,20091221,0.29,0.30,0.27,0.27,3150137
1220,20091221,1.01,1.01,1.01,1.01,0
1221,20091221,2.29,2.29,2.29,2.29,0
1222,20091221,0.19,0.196,0.186,0.19,10463120
1223,20091221,0.39,0.39,0.39,0.40,120000
1224,20091221,3.59,3.60,3.49,3.54,6097000
1225,20091221,1.05,1.06,1.01,1.02,3676000
1226,20091221,0.77,0.78,0.54,0.55,536000
1227,20091221,0.073,0.074,0.071,0.072,10508000
1228,20091221,0.39,0.46,0.345,0.355,32595000
1229,20091221,1.25,1.25,1.25,1.25,0
1234,20091221,4.58,4.64,4.44,4.53,2973000
1238,20091221,2.42,2.45,2.40,2.41,1936000
1313,20091221,3.81,3.84,3.75,3.82,5030000
1318,20091221,1.63,1.66,1.61,1.63,1300000
1333,20091221,5.69,6.09,5.69,6.03,15618000
1338,20091221,5.60,6.09,5.54,5.95,13043320
1361,20091221,3.88,3.93,3.83,3.91,7774000
1368,20091221,4.34,4.34,4.13,4.20,3489000
1382,20091221,4.67,4.74,4.67,4.71,568000
1383,20091221,0.91,0.93,0.90,0.90,496000
1386,20091221,1.31,1.33,1.30,1.32,1199000
1387,20091221,1.71,1.71,1.63,1.64,22044000
1388,20091221,3.85,3.90,3.85,3.86,117000
1389,20091221,2.45,2.45,2.45,2.45,0
1393,20091221,9.32,9.32,9.07,9.14,3807000
1398,20091221,6.19,6.21,6.10,6.11,176766960
1399,20091221,0.85,0.86,0.83,0.86,1848000
1618,20091221,4.40,4.54,4.38,4.53,26303000
1628,20091221,2.12,2.24,2.12,2.20,691000
1638,20091221,2.96,3.00,2.89,2.90,18529000
1668,20091221,1.34,1.37,1.31,1.32,10566000
1688,20091221,16.40,16.76,16.32,16.62,5714600
1717,20091221,5.90,5.90,5.74,5.80,2133300
1766,20091221,5.35,5.35,5.16,5.25,7990000
1777,20091221,2.02,2.03,1.93,1.94,18719500
1800,20091221,7.06,7.17,7.00,7.11,31955408
1808,20091221,0.375,0.375,0.355,0.355,194000
1812,20091221,5.75,5.82,5.45,5.56,1380000
1813,20091221,6.15,6.15,5.66,5.80,17934978
1818,20091221,15.62,15.62,15.40,15.50,3071000
1828,20091221,3.23,3.29,3.16,3.19,562000
1832,20091221,5.55,5.60,5.55,5.55,1614000
1833,20091221,6.79,6.79,6.72,6.75,1088000
1836,20091221,14.30,14.30,14.04,14.06,66000
1838,20091221,2.22,2.25,2.19,2.19,1620000
1862,20091221,57.60,57.60,57.60,57.60,0
1866,20091221,3.28,3.28,3.17,3.21,174000
1868,20091221,5.08,5.23,5.08,5.15,2293100
1880,20091221,8.90,9.09,8.90,9.05,7879163
1881,20091221,1.57,1.61,1.56,1.58,1432000
1882,20091221,3.82,3.82,3.68,3.72,201000
1883,20091221,2.53,2.53,2.40,2.43,861000
1886,20091221,5.09,5.44,5.05,5.33,6389000
1888,20091221,5.38,5.38,5.27,5.31,3460500
1889,20091221,0.73,0.74,0.72,0.73,1232500
1893,20091221,5.57,5.59,5.32,5.37,6420000
1898,20091221,13.24,13.42,13.04,13.36,22459530
1899,20091221,3.70,3.73,3.60,3.73,1885000
1919,20091221,9.30,9.44,9.01,9.10,21227136
1928,20091221,9.86,9.86,9.21,9.23,9796560
1968,20091221,3.98,4.00,3.90,3.90,1215000
1988,20091221,8.62,8.62,8.39,8.40,23819000
1991,20091221,1.00,1.00,0.94,0.94,350000
1997,20091221,3.49,3.57,3.49,3.55,962000
2000,20091221,0.93,0.94,0.90,0.91,3108000
2002,20091221,2.10,2.12,2.10,2.12,8500
2005,20091221,1.21,1.23,1.16,1.20,1115000
2006,20091221,2.29,2.33,2.18,2.19,5515000
2007,20091221,2.85,2.92,2.80,2.84,10756456
2009,20091221,8.64,8.70,8.46,8.58,4092500
2018,20091221,11.78,11.82,10.74,11.50,3222600
2020,20091221,11.02,11.02,10.80,11.00,2069800
2028,20091221,0.425,0.425,0.42,0.425,184000
2038,20091221,7.56,7.78,7.50,7.56,4432073
2088,20091221,1.87,2.01,1.85,2.01,6976615
2168,20091221,8.19,8.19,7.98,8.05,6593000
2288,20091221,2.72,2.73,2.66,2.70,1048000
2300,20091221,3.20,3.33,3.12,3.28,1384000
2302,20091221,7.80,7.80,7.80,7.80,115000
2307,20091221,2.05,2.08,1.95,1.98,250000
2309,20091221,0.38,0.42,0.38,0.395,58424000
2310,20091221,0.40,0.415,0.40,0.41,138000
2312,20091221,0.133,0.138,0.133,0.136,4700000
2313,20091221,9.95,10.08,9.75,9.78,1579000
2314,20091221,19.10,19.10,19.10,19.10,0
2317,20091221,0.75,0.75,0.74,0.74,272000
2319,20091221,27.55,27.55,26.55,26.80,2356310
2320,20091221,1.30,1.36,1.22,1.36,22000
2322,20091221,0.14,0.14,0.14,0.14,40000
2323,20091221,0.325,0.325,0.325,0.325,0
2324,20091221,0.27,0.275,0.27,0.275,3940000
2326,20091221,0.08,0.08,0.08,0.08,0
2327,20091221,0.365,0.37,0.35,0.35,720000
2328,20091221,6.83,6.90,6.56,6.67,16252723
2330,20091221,0.87,0.87,0.87,0.87,0
2332,20091221,1.62,1.62,1.57,1.57,3474000
2333,20091221,8.45,8.87,8.45,8.71,1362500
2336,20091221,0.07,0.07,0.07,0.07,0
2337,20091221,2.39,2.41,2.29,2.39,4092000
2338,20091221,61.60,62.50,60.75,62.00,1518140
2339,20091221,0.73,0.73,0.73,0.73,0
2340,20091221,0.88,0.89,0.88,0.88,172000
2341,20091221,1.85,1.85,1.82,1.82,50000
2342,20091221,8.64,8.89,8.38,8.63,3297600
2343,20091221,5.40,5.45,5.26,5.29,14147350
2345,20091221,1.37,1.42,1.37,1.39,1266000
2348,20091221,1.24,1.28,1.23,1.25,992000
2349,20091221,0.151,0.151,0.144,0.145,23580000
2355,20091221,5.52,5.87,5.50,5.68,812000
2356,20091221,10.76,10.86,10.56,10.66,263040
2357,20091221,3.04,3.06,2.88,2.93,9318000
2358,20091221,0.94,0.94,0.94,0.94,0
2362,20091221,0.29,0.295,0.285,0.285,390000
2366,20091221,1.57,1.57,1.53,1.54,771000
2368,20091221,3.13,3.16,3.09,3.10,678000
2369,20091221,1.39,1.43,1.38,1.38,5568000
2371,20091221,1.80,1.81,1.60,1.78,972000
2379,20091221,0.91,0.95,0.91,0.95,225000
2380,20091221,1.97,1.97,1.92,1.95,3016000
2382,20091221,1.11,1.11,1.10,1.10,46000
2383,20091221,0.72,0.72,0.70,0.71,1436000
2387,20091221,10.88,10.88,10.88,10.88,0
2388,20091221,16.92,17.10,16.80,16.86,10245207
2389,20091221,0.205,0.208,0.205,0.22,444000
2398,20091221,1.96,1.96,1.94,2.00,38000
2600,20091221,8.40,8.42,8.23,8.25,13641274
2618,20091221,1.78,1.79,1.70,1.73,919413
2626,20091221,3.22,3.35,3.21,3.34,17862000
2628,20091221,37.80,37.85,36.25,36.30,85455264
2633,20091221,1.50,1.50,1.50,1.50,0
2662,20091221,0.41,0.43,0.40,0.42,290000
2668,20091221,0.40,0.40,0.40,0.40,0
2678,20091221,0.85,0.85,0.85,0.85,0
2688,20091221,19.00,19.34,18.74,19.10,2983855
2689,20091221,12.00,12.56,11.88,12.40,27967600
2698,20091221,4.88,4.98,4.80,4.92,1817000
2700,20091221,0.099,0.099,0.099,0.099,0
2722,20091221,1.79,1.79,1.69,1.74,14443000
2727,20091221,3.28,3.35,3.23,3.30,32242000
2728,20091221,0.78,0.78,0.78,0.76,72000
2777,20091221,13.52,13.52,13.12,13.44,21052620
2778,20091221,3.18,3.20,3.15,3.17,7412157
2788,20091221,1.58,1.58,1.56,1.58,70000
2800,20091221,21.40,21.40,21.05,21.10,5413657
2801,20091221,20.60,20.60,20.25,20.40,251000
2823,20091221,13.94,14.04,13.84,13.92,78792016
2825,20091221,17.34,17.34,17.34,17.32,6000
2827,20091221,34.70,34.95,34.35,34.45,1437600
2833,20091221,213.00,213.00,210.40,210.60,22000
2836,20091221,15.74,15.78,15.58,15.60,109200
2848,20091221,347.00,347.00,347.00,347.00,0
2866,20091221,2.65,2.68,2.58,2.61,23016600
2868,20091221,3.19,3.20,2.97,3.12,5912000
2877,20091221,14.88,15.02,14.84,14.90,685000
2878,20091221,0.75,0.76,0.74,0.75,2412000
2880,20091221,2.89,2.91,2.83,2.88,4541140
2882,20091221,1.56,1.58,1.53,1.56,6678000
2883,20091221,8.70,8.85,8.53,8.57,5884428
2888,20091221,190.00,190.00,186.80,187.80,380281
2889,20091221,1.33,1.38,1.32,1.35,2322000
2898,20091221,0.82,0.82,0.79,0.81,240000
2899,20091221,7.63,7.69,7.30,7.33,36751888
3007,20091221,227.80,227.80,227.80,227.80,0
3015,20091221,837.50,837.50,836.50,833.50,1500
3020,20091221,200.40,200.40,200.40,200.40,0
3024,20091221,23.00,23.05,22.75,23.00,172400
3036,20091221,122.20,122.20,122.20,122.00,2000
3087,20091221,305.80,318.00,305.80,317.40,12680
3300,20091221,2.00,2.08,1.88,1.90,228000
3303,20091221,1.23,1.23,1.07,1.14,120000
3308,20091221,15.04,15.30,14.66,14.80,1961300
3311,20091221,3.29,3.29,3.16,3.16,1131128
3313,20091221,3.05,3.05,3.01,3.03,1967500
3318,20091221,1.53,1.55,1.53,1.57,500000
3322,20091221,1.11,1.11,1.04,1.05,1082000
3323,20091221,15.30,15.30,14.96,15.04,6587149
3328,20091221,8.73,8.92,8.71,8.74,19815888
3330,20091221,2.92,2.95,2.83,2.87,1470000
3331,20091221,5.82,5.82,5.59,5.64,1052000
3333,20091221,4.10,4.10,3.83,3.85,18907000
3335,20091221,0.77,0.78,0.77,0.78,888000
3336,20091221,7.20,7.23,7.11,7.18,3440170
3337,20091221,0.78,0.78,0.77,0.77,1197000
3339,20091221,4.87,4.97,4.77,4.86,4294000
3344,20091221,1.47,1.47,1.47,1.47,0
3355,20091221,0.265,0.29,0.26,0.29,3702000
3366,20091221,3.55,3.71,3.48,3.48,440000
3368,20091221,12.98,13.08,12.84,12.92,7714500
3377,20091221,6.83,6.87,6.35,6.57,41763396
3378,20091221,1.35,1.39,1.35,1.37,1944000
3382,20091221,2.81,2.88,2.76,2.77,1336000
3383,20091221,10.30,10.58,10.22,10.38,14445648
3389,20091221,2.93,3.00,2.85,2.98,2486000
3393,20091221,8.10,8.10,7.76,8.00,4526000
3398,20091221,1.20,1.28,1.20,1.26,798000
3399,20091221,1.89,1.90,1.87,1.90,169000
3800,20091221,2.18,2.20,2.00,2.01,87225000
3808,20091221,9.38,9.43,9.20,9.23,510000
3813,20091221,1.17,1.17,1.12,1.14,1535000
3818,20091221,5.24,5.38,5.24,5.30,11424747
3823,20091221,0.69,0.74,0.69,0.72,7192000
3828,20091221,1.27,1.28,1.27,1.28,12000
3833,20091221,4.14,4.17,4.06,4.13,1022000
3838,20091221,1.35,1.41,1.34,1.37,62029000
3868,20091221,2.92,2.95,2.89,2.93,186000
3883,20091221,1.34,1.35,1.30,1.30,3975000
3888,20091221,5.60,5.62,5.45,5.46,4813900
3889,20091221,1.44,1.50,1.38,1.48,2138000
3898,20091221,14.60,15.24,14.54,14.90,2629132
3899,20091221,5.00,5.10,4.90,5.08,1408000
3900,20091221,12.10,12.32,12.00,12.06,1835250
3918,20091221,0.80,0.80,0.77,0.80,2259145
3928,20091221,14.50,14.78,12.30,14.54,279000
3933,20091221,4.25,4.25,3.93,3.97,1684000
3938,20091221,0.61,0.64,0.59,0.62,5886000
3968,20091221,19.60,19.60,19.42,19.54,15056325
3983,20091221,4.50,4.51,4.39,4.40,8118871
3988,20091221,4.03,4.06,3.99,4.05,292774336
3989,20091221,2.06,2.10,2.02,2.08,6026000
3993,20091221,6.07,6.15,5.97,6.02,4101470
3998,20091221,1.58,1.58,1.54,1.55,9708000
3999,20091221,1.46,1.50,1.44,1.46,825000
8002,20091221,0.66,0.66,0.66,0.66,0
8003,20091221,0.212,0.217,0.212,0.213,2102000
8005,20091221,0.30,0.31,0.30,0.31,500000
8006,20091221,4.03,4.06,4.00,4.05,33750
8007,20091221,0.50,0.50,0.50,0.50,0
8008,20091221,0.87,0.89,0.87,0.89,1389000
8009,20091221,0.21,0.21,0.203,0.216,1300000
8010,20091221,0.015,0.015,0.015,0.015,0
8011,20091221,0.08,0.08,0.08,0.08,0
8013,20091221,0.15,0.15,0.15,0.15,0
8015,20091221,0.68,0.68,0.68,0.68,0
8016,20091221,1.00,1.00,1.00,1.01,10000
8017,20091221,0.156,0.156,0.127,0.13,31050000
8019,20091221,0.205,0.217,0.20,0.217,795000
8021,20091221,0.235,0.247,0.235,0.247,8240000
8022,20091221,0.33,0.33,0.32,0.32,1250000
8025,20091221,0.73,0.74,0.73,0.74,540000
8026,20091221,0.60,0.60,0.60,0.60,0
8028,20091221,0.097,0.097,0.09,0.092,915000
8029,20091221,0.72,0.74,0.71,0.72,1885000
8032,20091221,0.123,0.126,0.12,0.123,302000
8033,20091221,0.221,0.227,0.221,0.227,104000
8035,20091221,0.80,0.81,0.78,0.80,12543236
8037,20091221,0.233,0.26,0.232,0.255,1405000
8041,20091221,0.26,0.26,0.248,0.255,2580000
8042,20091221,0.00,0.00,0.00,0.00,0
8043,20091221,0.45,0.47,0.42,0.435,4404000
8045,20091221,0.29,0.35,0.29,0.335,1482000
8046,20091221,0.59,0.59,0.57,0.58,9056000
8047,20091221,0.137,0.14,0.137,0.14,1480000
8048,20091221,0.11,0.11,0.106,0.106,492000
8049,20091221,0.36,0.36,0.355,0.36,160000
8050,20091221,0.23,0.23,0.23,0.23,0
8051,20091221,4.02,4.02,4.02,4.02,0
8052,20091221,2.04,2.04,2.04,2.04,0
8053,20091221,0.285,0.29,0.275,0.28,1170000
8055,20091221,0.066,0.066,0.066,0.066,0
8058,20091221,5.70,5.76,5.57,5.65,252000
8060,20091221,0.108,0.108,0.108,0.108,120000
8061,20091221,0.32,0.32,0.221,0.234,2436000
8063,20091221,0.69,0.71,0.68,0.71,226400
8065,20091221,0.455,0.455,0.455,0.455,0
8067,20091221,0.00,0.00,0.00,0.00,0
8068,20091221,0.102,0.102,0.102,0.102,0
8069,20091221,13.70,13.70,13.22,13.56,232000
8070,20091221,0.71,0.73,0.71,0.73,1990100
8071,20091221,0.113,0.113,0.111,0.111,1530000
8075,20091221,0.145,0.162,0.145,0.153,2482000
8076,20091221,0.213,0.213,0.213,0.213,5000
8078,20091221,0.89,0.89,0.89,0.89,0
8079,20091221,0.176,0.176,0.172,0.176,730000
8080,20091221,0.57,0.57,0.57,0.57,4000
8081,20091221,0.32,0.38,0.31,0.36,3660000
8082,20091221,0.13,0.13,0.13,0.13,0
8083,20091221,0.094,0.095,0.083,0.09,3172000
8086,20091221,0.126,0.126,0.126,0.126,0
8088,20091221,0.17,0.172,0.17,0.17,108000
8089,20091221,0.88,0.90,0.85,0.85,862000
8090,20091221,0.00,0.00,0.00,0.00,0
8091,20091221,0.17,0.17,0.17,0.17,0
8092,20091221,0.106,0.119,0.099,0.118,808000
8095,20091221,0.50,0.53,0.49,0.49,4100000
8096,20091221,0.72,0.72,0.68,0.69,7580000
8100,20091221,0.126,0.144,0.126,0.144,42400
8101,20091221,0.00,0.00,0.00,0.00,0
8102,20091221,1.53,1.58,1.41,1.56,3636000
8103,20091221,0.82,0.82,0.82,0.82,0
8106,20091221,0.218,0.218,0.206,0.22,125000
8108,20091221,0.129,0.13,0.118,0.119,7780000
8109,20091221,0.116,0.116,0.116,0.116,0
8110,20091221,0.108,0.108,0.108,0.108,0
8111,20091221,0.90,0.93,0.68,0.80,20150000
8112,20091221,0.76,0.76,0.76,0.76,0
8115,20091221,0.19,0.19,0.19,0.19,0
8116,20091221,0.197,0.197,0.197,0.197,0
8117,20091221,0.19,0.19,0.183,0.183,315000
8118,20091221,1.30,1.39,1.30,1.39,34000
8119,20091221,0.125,0.125,0.121,0.122,1380000
8120,20091221,0.048,0.048,0.048,0.048,0
8123,20091221,0.20,0.20,0.179,0.181,4938000
8126,20091221,0.223,0.223,0.223,0.223,0
8128,20091221,0.072,0.077,0.07,0.072,48472000
8129,20091221,0.071,0.075,0.071,0.072,30480000
8130,20091221,0.069,0.08,0.069,0.075,665480000
8131,20091221,0.225,0.225,0.225,0.225,0
8136,20091221,0.45,0.455,0.445,0.445,2256000
8137,20091221,1.61,1.65,1.60,1.62,7508000
8139,20091221,0.113,0.113,0.113,0.113,0
8141,20091221,0.00,0.00,0.00,0.00,0
8143,20091221,0.073,0.075,0.072,0.074,13780000
8148,20091221,0.31,0.31,0.31,0.31,0
8149,20091221,1.40,1.40,1.40,1.40,0
8150,20091221,0.041,0.041,0.041,0.041,0
8151,20091221,0.285,0.285,0.285,0.285,100000
8153,20091221,0.43,0.45,0.43,0.44,25236000
8155,20091221,0.275,0.275,0.27,0.275,1304000
8158,20091221,0.37,0.495,0.37,0.48,57255000
8167,20091221,0.102,0.113,0.102,0.108,47560000
8169,20091221,0.161,0.161,0.161,0.161,0
8171,20091221,0.117,0.117,0.117,0.117,0
8172,20091221,0.064,0.066,0.064,0.064,2120000
8173,20091221,0.07,0.074,0.061,0.063,400310016
8175,20091221,0.20,0.20,0.195,0.196,1120000
8176,20091221,0.73,0.77,0.67,0.75,8020000
8178,20091221,0.101,0.101,0.101,0.101,0
8180,20091221,1.56,1.56,1.56,1.56,0
8182,20091221,0.43,0.455,0.43,0.45,938000
8186,20091221,0.126,0.126,0.125,0.125,420000
8188,20091221,0.345,0.345,0.345,0.345,0
8189,20091221,0.48,0.48,0.48,0.48,0
8190,20091221,0.093,0.105,0.093,0.103,1320000
8192,20091221,0.19,0.192,0.189,0.191,22288000
8196,20091221,0.75,0.75,0.73,0.73,815000
8197,20091221,0.165,0.165,0.162,0.164,130000
8198,20091221,0.36,0.36,0.315,0.35,120000
8199,20091221,26.50,27.00,25.00,25.30,712724
8200,20091221,0.023,0.023,0.022,0.023,8960000
8201,20091221,0.00,0.00,0.00,0.00,0
8202,20091221,0.21,0.227,0.21,0.215,1822000
8203,20091221,0.84,0.93,0.84,0.92,16280000
8205,20091221,0.34,0.34,0.34,0.34,0
8206,20091221,0.75,0.75,0.70,0.74,511000
8208,20091221,1.30,1.30,1.30,1.30,4000
8210,20091221,0.345,0.345,0.345,0.345,0
8211,20091221,0.077,0.077,0.077,0.077,0
8212,20091221,0.25,0.265,0.25,0.25,21181666
8213,20091221,0.141,0.141,0.14,0.14,170000
8216,20091221,0.51,0.51,0.51,0.51,0
8217,20091221,4.75,4.76,4.65,4.72,38000
8220,20091221,0.102,0.102,0.096,0.097,3772000
8221,20091221,1.58,1.65,1.57,1.65,215000
8222,20091221,0.00,0.00,0.00,0.00,0
8225,20091221,0.80,0.83,0.80,0.83,30000
8226,20091221,0.375,0.375,0.375,0.375,0
8227,20091221,0.33,0.33,0.305,0.315,508000
8233,20091221,0.136,0.139,0.135,0.138,1217454
8247,20091221,2.43,2.57,2.43,2.57,14000
8248,20091221,0.81,0.88,0.80,0.82,24605000
8250,20091221,0.13,0.137,0.125,0.13,20812000
8251,20091221,0.59,0.59,0.59,0.59,0
8253,20091221,0.142,0.142,0.136,0.139,3350000
8258,20091221,0.162,0.162,0.162,0.162,100000
8259,20091221,0.35,0.36,0.35,0.36,1168000
8262,20091221,3.70,3.70,3.70,3.70,0
8266,20091221,0.125,0.143,0.125,0.143,152000
8270,20091221,0.172,0.172,0.17,0.17,1420000
8271,20091221,0.24,0.24,0.24,0.24,500000
8272,20091221,0.55,0.56,0.53,0.54,6900000
8273,20091221,0.96,1.00,0.96,1.00,30000
8277,20091221,11.48,12.00,11.48,11.90,519000
8279,20091221,0.235,0.247,0.235,0.24,376000
8285,20091221,1.82,1.82,1.77,1.78,1380000
8286,20091221,0.60,0.60,0.60,0.60,20000
8287,20091221,5.49,5.49,5.49,5.49,0
8290,20091221,1.47,1.50,1.46,1.50,1570000
8292,20091221,0.74,1.05,0.73,0.95,3450000
8293,20091221,0.50,0.50,0.50,0.50,0
8296,20091221,1.38,1.40,1.33,1.34,1072000
8298,20091221,0.36,0.36,0.36,0.36,0
8299,20091221,0.126,0.128,0.12,0.124,11520000
8301,20091221,0.25,0.25,0.25,0.25,88000
8305,20091221,0.65,0.65,0.61,0.62,152000
8306,20091221,0.255,0.255,0.255,0.255,0
8310,20091221,0.00,0.00,0.00,0.00,0
8313,20091221,0.00,0.00,0.00,0.00,0
8317,20091221,0.34,0.355,0.325,0.34,1829420
8319,20091221,1.35,1.35,1.35,1.35,0
8325,20091221,0.54,0.54,0.54,0.54,30000
8329,20091221,1.40,1.40,1.35,1.35,540000
8331,20091221,2.13,2.24,2.10,2.12,642000
8340,20091221,0.19,0.19,0.19,0.19,0
8348,20091221,1.20,1.20,1.20,1.21,44000
8351,20091221,0.36,0.36,0.34,0.355,740000
8385,20091221,0.275,0.275,0.275,0.275,0
DJI,20091221,10309.39,10372.35,10263.90,10328.89,480075360
HSI,20091221,21110.24,21178.449,20932.77,20948.10,0
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