0001,20091222,95.40,95.55,94.50,95.00,5304787
0002,20091222,52.35,52.40,52.05,52.30,2686998
0003,20091222,18.92,19.10,18.64,18.76,3709076
0004,20091222,41.40,42.00,41.05,41.30,3616273
0005,20091222,87.50,87.80,86.85,87.15,13842254
0006,20091222,42.15,42.15,41.75,42.00,1678941
0007,20091222,1.10,1.11,1.06,1.08,1336000
0008,20091222,1.85,1.87,1.85,1.86,2567776
0009,20091222,0.19,0.19,0.19,0.19,0
0010,20091222,37.10,37.75,37.00,37.55,1043597
0011,20091222,111.70,112.80,111.30,111.70,1556920
0012,20091222,55.30,55.40,54.10,54.85,6324562
0013,20091222,50.00,50.35,49.80,50.05,6433229
0014,20091222,21.70,21.85,21.50,21.75,1202790
0015,20091222,0.60,0.61,0.56,0.59,1830000
0016,20091222,112.00,112.50,110.30,110.40,6429934
0017,20091222,15.30,15.46,15.02,15.26,4825552
0018,20091222,0.97,0.98,0.96,0.98,642000
0019,20091222,93.85,93.85,92.00,92.40,850214
0020,20091222,23.40,23.55,23.25,23.40,701821
0021,20091222,0.94,0.94,0.91,0.94,315000
0022,20091222,0.119,0.123,0.118,0.123,1040000
0023,20091222,30.30,30.55,29.50,29.85,3729972
0024,20091222,0.61,0.63,0.61,0.62,33804000
0025,20091222,6.80,6.80,6.75,6.78,24000
0026,20091222,57.40,57.40,57.40,57.40,0
0027,20091222,3.30,3.30,3.11,3.12,7372000
0028,20091222,4.90,5.10,4.81,5.10,1124018
0029,20091222,1.60,1.60,1.60,1.60,16000
0030,20091222,2.93,2.93,2.93,2.93,0
0031,20091222,1.34,1.37,1.27,1.29,16759920
0032,20091222,7.40,7.40,7.40,7.36,106000
0033,20091222,1.20,1.20,1.11,1.15,242000
0034,20091222,8.19,8.29,8.04,8.27,1373000
0035,20091222,2.54,2.54,2.49,2.50,1965632
0036,20091222,0.72,0.91,0.72,0.81,1306000
0037,20091222,0.28,0.28,0.28,0.28,50000
0038,20091222,4.30,4.44,4.30,4.44,3006000
0039,20091222,0.41,0.425,0.39,0.425,650000
0040,20091222,1.31,1.31,1.31,1.31,20000
0041,20091222,20.15,20.50,19.80,20.50,505515
0042,20091222,1.69,1.71,1.62,1.64,1046000
0043,20091222,0.58,0.59,0.57,0.58,2820000
0044,20091222,96.40,98.00,96.40,97.90,22012
0045,20091222,11.18,11.50,11.18,11.38,645000
0046,20091222,1.31,1.31,1.30,1.30,40000
0047,20091222,0.34,0.34,0.34,0.33,4000
0048,20091222,0.66,0.66,0.66,0.66,0
0049,20091222,4.80,4.82,4.79,4.80,110000
0050,20091222,6.36,6.36,6.36,6.36,4000
0051,20091222,6.20,6.20,6.16,6.17,31000
0052,20091222,7.70,7.78,7.63,7.67,151200
0053,20091222,81.10,81.15,81.00,81.15,37000
0054,20091222,24.85,25.00,24.55,24.70,915776
0055,20091222,0.30,0.30,0.29,0.29,2030000
0056,20091222,1.36,1.36,1.30,1.36,436000
0057,20091222,2.09,2.11,2.09,2.11,296000
0058,20091222,0.197,0.197,0.197,0.197,0
0059,20091222,0.53,0.53,0.53,0.53,0
0060,20091222,0.96,0.96,0.96,0.96,20000
0061,20091222,2.35,2.44,2.34,2.34,764000
0062,20091222,22.00,22.10,21.85,21.85,32800
0063,20091222,0.21,0.215,0.202,0.214,151500
0064,20091222,0.465,0.47,0.46,0.465,16886000
0065,20091222,0.58,0.62,0.58,0.60,352800
0066,20091222,26.25,26.40,26.15,26.25,1760537
0067,20091222,2.73,2.77,2.66,2.69,22715500
0068,20091222,3.48,3.48,3.48,3.48,0
0069,20091222,14.58,15.44,14.40,14.76,2153103
0070,20091222,0.134,0.138,0.131,0.137,9790000
0071,20091222,8.37,8.37,8.37,8.37,0
0072,20091222,1.22,1.22,1.22,1.27,14000
0073,20091222,6.52,6.67,6.48,6.58,569000
0074,20091222,2.87,2.87,2.75,2.77,1322000
0075,20091222,1.39,1.39,1.35,1.35,60000
0076,20091222,0.045,0.046,0.044,0.045,27984000
0077,20091222,1.29,1.29,1.29,1.29,0
0078,20091222,3.01,3.03,2.98,3.03,414546
0079,20091222,0.395,0.42,0.395,0.415,457000
0080,20091222,0.00,0.00,0.00,0.00,0
0081,20091222,6.55,6.55,6.50,6.51,60000
0082,20091222,1.70,1.73,1.68,1.69,19744000
0083,20091222,14.40,14.42,14.02,14.16,9424934
0084,20091222,0.46,0.47,0.46,0.47,252000
0085,20091222,1.08,1.10,1.00,1.03,923000
0086,20091222,6.00,6.00,5.90,5.90,52125
0087,20091222,16.90,17.00,16.86,16.98,170000
0088,20091222,4.45,4.45,4.40,4.44,375000
0089,20091222,2.80,2.82,2.80,2.82,6000
0090,20091222,1.65,1.65,1.63,1.64,298000
0091,20091222,0.068,0.07,0.065,0.067,21400000
0092,20091222,0.246,0.26,0.24,0.25,5802611
0093,20091222,1.31,1.31,1.29,1.30,106000
0094,20091222,1.79,1.79,1.78,1.78,30000
0095,20091222,0.28,0.315,0.28,0.31,60000
0096,20091222,153.50,153.50,153.50,153.50,0
0097,20091222,0.58,0.60,0.58,0.59,2564000
0098,20091222,1.55,1.70,1.55,1.70,55000
0099,20091222,1.05,1.05,1.05,1.05,24000
0100,20091222,4.05,4.28,3.96,4.28,627000
0101,20091222,28.05,29.10,27.95,28.90,5297676
0102,20091222,1.40,1.40,1.40,1.40,150000
0103,20091222,1.01,1.02,0.95,0.98,4192000
0104,20091222,0.73,0.73,0.73,0.73,9963
0105,20091222,18.00,18.00,17.60,18.00,46000
0106,20091222,0.34,0.34,0.335,0.34,890000
0107,20091222,3.99,4.03,3.90,3.96,2850000
0108,20091222,3.18,3.24,3.18,3.20,28000
0109,20091222,1.25,1.28,1.20,1.21,1604234
0110,20091222,0.475,0.475,0.475,0.475,8000
0111,20091222,1.76,1.77,1.76,1.77,28000
0112,20091222,1.56,1.56,1.56,1.56,0
0113,20091222,4.08,4.13,4.00,4.03,148500
0114,20091222,1.03,1.03,1.01,1.01,657500
0115,20091222,0.12,0.12,0.12,0.12,0
0116,20091222,8.68,8.79,8.66,8.78,92000
0117,20091222,0.66,0.66,0.60,0.60,60000
0118,20091222,0.70,0.72,0.63,0.68,525000
0119,20091222,9.34,9.93,9.34,9.81,17569000
0120,20091222,0.445,0.51,0.435,0.485,3780000
0121,20091222,0.205,0.205,0.197,0.20,2280000
0122,20091222,0.37,0.38,0.37,0.375,2195000
0123,20091222,2.05,2.09,2.03,2.07,77346000
0124,20091222,1.72,1.72,1.67,1.69,678000
0125,20091222,3.10,3.16,3.02,3.10,1054000
0126,20091222,1.18,1.21,1.14,1.18,408000
0127,20091222,12.92,13.06,12.90,13.04,157000
0128,20091222,0.365,0.365,0.355,0.355,460000
0129,20091222,1.23,1.23,1.19,1.19,911181
0130,20091222,0.91,0.92,0.90,0.92,594000
0131,20091222,2.00,2.05,1.98,2.00,334000
0132,20091222,0.195,0.197,0.195,0.195,760000
0133,20091222,16.30,16.78,16.16,16.78,214000
0135,20091222,9.58,9.90,9.55,9.74,17649408
0136,20091222,1.04,1.06,1.02,1.03,1200000
0137,20091222,2.54,2.63,2.54,2.61,101000
0138,20091222,1.04,1.04,1.04,1.04,0
0139,20091222,0.135,0.135,0.128,0.13,1530000
0140,20091222,0.15,0.15,0.15,0.15,0
0141,20091222,0.92,0.92,0.92,0.92,0
0142,20091222,4.30,4.44,4.29,4.40,5590119
0143,20091222,0.057,0.061,0.057,0.06,480000
0144,20091222,23.75,24.20,23.75,24.05,8599356
0145,20091222,3.17,3.30,3.15,3.19,125000
0146,20091222,1.63,1.63,1.63,1.63,0
0147,20091222,0.86,0.87,0.84,0.87,260000
0148,20091222,28.20,29.70,28.20,28.80,994933
0149,20091222,0.108,0.121,0.107,0.117,73425000
0151,20091222,5.35,5.35,5.27,5.27,7553824
0152,20091222,0.60,0.60,0.58,0.59,16892540
0154,20091222,2.04,2.14,2.03,2.07,5715000
0155,20091222,0.154,0.158,0.152,0.155,23693600
0156,20091222,0.233,0.235,0.228,0.228,23608000
0157,20091222,1.30,1.32,1.30,1.31,130000
0158,20091222,72.50,72.60,72.50,72.60,2000
0159,20091222,1.10,1.20,1.10,1.12,158000
0160,20091222,2.57,2.57,2.53,2.53,110000
0161,20091222,2.45,2.45,2.30,2.37,626000
0162,20091222,0.18,0.19,0.175,0.18,1824000
0163,20091222,1.67,1.67,1.67,1.67,0
0164,20091222,0.22,0.228,0.21,0.212,10390000
0165,20091222,16.70,16.88,16.52,16.54,4158000
0166,20091222,0.325,0.325,0.315,0.315,23568000
0167,20091222,0.202,0.202,0.191,0.194,254000
0168,20091222,40.00,40.20,39.10,39.80,4011804
0169,20091222,0.34,0.34,0.34,0.34,0
0170,20091222,5.40,5.40,5.40,5.40,0
0171,20091222,2.39,2.50,2.38,2.48,11420000
0172,20091222,0.59,0.60,0.59,0.60,3490000
0173,20091222,2.85,2.85,2.76,2.76,3050000
0174,20091222,0.70,0.70,0.70,0.70,50000
0175,20091222,3.64,3.82,3.63,3.71,136435600
0176,20091222,0.41,0.42,0.41,0.42,564000
0177,20091222,6.63,6.74,6.62,6.70,3461904
0178,20091222,4.83,4.89,4.83,4.85,1092000
0179,20091222,2.93,2.99,2.85,2.95,2418720
0180,20091222,0.38,0.38,0.38,0.38,0
0181,20091222,0.66,0.67,0.64,0.64,380000
0182,20091222,0.81,0.82,0.79,0.81,14773147
0183,20091222,0.00,0.00,0.00,0.00,0
0184,20091222,3.87,3.92,3.87,3.90,674000
0185,20091222,0.132,0.132,0.125,0.125,1050000
0186,20091222,0.67,0.67,0.65,0.65,70000
0187,20091222,3.25,3.25,3.25,3.25,0
0188,20091222,0.22,0.22,0.22,0.22,22000
0189,20091222,1.35,1.43,1.35,1.43,1712000
0190,20091222,0.57,0.57,0.56,0.56,4906000
0191,20091222,0.475,0.475,0.465,0.465,1519000
0192,20091222,0.01,0.01,0.01,0.01,0
0193,20091222,0.07,0.071,0.067,0.068,53210504
0194,20091222,7.19,7.19,7.18,7.20,16000
0195,20091222,2.50,2.64,2.50,2.54,999000
0196,20091222,1.61,1.61,1.56,1.58,2154000
0197,20091222,0.67,0.73,0.66,0.73,21915000
0198,20091222,0.28,0.29,0.28,0.285,12959800
0199,20091222,1.18,1.18,1.18,1.18,0
0200,20091222,3.62,3.64,3.53,3.53,5344387
0201,20091222,0.142,0.146,0.142,0.145,1268000
0202,20091222,0.102,0.108,0.102,0.105,121380000
0203,20091222,4.64,4.72,4.57,4.66,22236284
0204,20091222,1.49,1.49,1.46,1.47,158000
0205,20091222,0.221,0.221,0.22,0.22,556000
0207,20091222,0.80,0.80,0.80,0.80,0
0208,20091222,1.73,1.73,1.68,1.69,8595000
0209,20091222,0.54,0.54,0.54,0.54,500000
0210,20091222,6.15,6.29,6.15,6.21,806000
0211,20091222,0.016,0.016,0.016,0.016,0
0212,20091222,12.10,12.10,12.10,12.10,0
0213,20091222,0.49,0.51,0.49,0.51,209087
0214,20091222,1.18,1.24,1.18,1.22,280413
0215,20091222,1.28,1.31,1.28,1.30,3361591
0216,20091222,1.06,1.06,1.06,1.06,0
0217,20091222,0.73,0.75,0.72,0.75,2920000
0218,20091222,3.60,3.60,3.50,3.56,590000
0219,20091222,0.75,0.75,0.75,0.75,20000
0220,20091222,5.46,5.48,5.40,5.42,1267000
0221,20091222,0.285,0.285,0.275,0.275,8888000
0222,20091222,3.53,3.53,3.41,3.47,278000
0223,20091222,0.435,0.435,0.435,0.435,0
0224,20091222,0.62,0.62,0.62,0.62,0
0225,20091222,6.40,6.40,6.15,6.15,16000
0226,20091222,2.55,2.65,2.55,2.60,134000
0227,20091222,1.07,1.08,1.06,1.07,1328000
0228,20091222,0.41,0.42,0.405,0.41,17576000
0229,20091222,0.73,0.73,0.72,0.72,970000
0230,20091222,2.40,2.40,2.31,2.33,4280000
0231,20091222,0.155,0.155,0.155,0.155,0
0232,20091222,0.375,0.38,0.365,0.37,8360000
0233,20091222,1.27,1.33,1.26,1.33,24870000
0234,20091222,0.132,0.132,0.132,0.132,239823
0235,20091222,0.50,0.50,0.48,0.48,24735000
0236,20091222,1.16,1.16,1.16,1.16,30000
0237,20091222,4.17,4.17,4.17,4.17,0
0239,20091222,1.59,1.59,1.55,1.58,122500
0240,20091222,0.24,0.24,0.235,0.237,3953667
0241,20091222,0.86,0.91,0.85,0.87,12976000
0242,20091222,4.88,4.88,4.73,4.75,4936000
0243,20091222,0.405,0.425,0.405,0.41,601000
0244,20091222,0.28,0.28,0.28,0.28,0
0245,20091222,0.195,0.203,0.192,0.196,16075000
0246,20091222,11.10,11.10,10.80,10.90,4138500
0247,20091222,31.50,31.50,31.50,31.50,0
0248,20091222,0.225,0.232,0.225,0.232,240000
0250,20091222,0.048,0.048,0.046,0.048,2383000
0251,20091222,3.36,3.36,3.36,3.36,100000
0252,20091222,1.96,1.96,1.96,1.96,0
0253,20091222,0.82,0.82,0.82,0.82,10000
0254,20091222,0.211,0.211,0.211,0.211,0
0255,20091222,4.10,4.15,4.10,4.15,100000
0256,20091222,0.78,0.78,0.75,0.77,2943000
0257,20091222,4.07,4.07,3.85,3.92,12853000
0258,20091222,3.28,3.28,3.08,3.24,2194000
0259,20091222,0.62,0.62,0.62,0.62,0
0260,20091222,0.33,0.33,0.325,0.325,1720000
0261,20091222,0.021,0.022,0.02,0.02,259770000
0262,20091222,0.51,0.52,0.50,0.52,580000
0263,20091222,0.214,0.23,0.214,0.219,28922000
0264,20091222,0.55,0.55,0.55,0.55,0
0265,20091222,0.55,0.55,0.55,0.55,0
0266,20091222,7.10,7.10,7.10,7.10,6000
0267,20091222,20.70,20.70,20.30,20.40,3887055
0268,20091222,1.68,1.73,1.65,1.67,11858000
0269,20091222,0.145,0.145,0.141,0.143,8700000
0270,20091222,4.40,4.40,4.33,4.38,9063092
0271,20091222,0.63,0.64,0.63,0.64,152000
0272,20091222,4.31,4.41,4.30,4.40,6745647
0273,20091222,0.52,0.53,0.495,0.52,15002492
0274,20091222,0.34,0.34,0.325,0.33,35949520
0275,20091222,0.64,0.67,0.64,0.66,1335373
0276,20091222,4.03,4.10,3.91,3.93,14663028
0277,20091222,3.30,3.30,3.30,3.30,0
0278,20091222,2.60,2.60,2.60,2.60,0
0279,20091222,0.63,0.69,0.63,0.66,30799414
0280,20091222,0.78,0.79,0.78,0.78,244000
0281,20091222,0.33,0.33,0.305,0.31,978000
0282,20091222,1.02,1.05,1.01,1.04,1264000
0283,20091222,3.30,3.35,3.30,3.33,98800
0285,20091222,6.00,6.10,5.95,5.98,1630500
0286,20091222,0.295,0.295,0.285,0.29,2800005
0287,20091222,3.85,3.85,3.85,3.85,0
0288,20091222,0.74,0.75,0.72,0.74,260000
0289,20091222,10.72,10.72,10.70,10.78,51000
0290,20091222,0.37,0.37,0.37,0.37,0
0291,20091222,26.60,27.60,26.60,27.00,2078500
0292,20091222,0.495,0.495,0.495,0.495,0
0293,20091222,14.20,14.44,14.04,14.34,3119871
0294,20091222,1.40,1.40,1.39,1.40,167000
0295,20091222,0.044,0.044,0.044,0.044,0
0296,20091222,0.90,0.90,0.88,0.90,780000
0297,20091222,4.36,4.36,4.25,4.25,13583000
0298,20091222,0.43,0.455,0.43,0.455,1655285
0299,20091222,0.96,0.97,0.95,0.95,522000
0300,20091222,6.83,6.90,6.69,6.85,291000
0302,20091222,73.10,73.50,72.10,72.65,515380
0303,20091222,72.00,72.20,70.90,71.30,488393
0304,20091222,1.50,1.50,1.50,1.50,0
0305,20091222,1.08,1.08,1.02,1.02,280000
0306,20091222,1.20,1.20,1.20,1.20,0
0307,20091222,0.101,0.101,0.101,0.101,300000
0308,20091222,2.16,2.17,2.13,2.14,14071943
0309,20091222,0.245,0.245,0.245,0.245,170000
0310,20091222,2.16,2.20,2.14,2.18,3130000
0311,20091222,0.75,0.75,0.75,0.75,63000
0313,20091222,0.425,0.43,0.415,0.425,9120000
0315,20091222,6.33,6.45,6.33,6.43,387500
0316,20091222,36.40,36.45,35.40,35.80,708500
0317,20091222,13.18,13.18,12.88,13.00,348000
0318,20091222,0.197,0.198,0.183,0.188,30950000
0319,20091222,2.24,2.30,2.22,2.28,420000
0320,20091222,0.65,0.65,0.65,0.65,0
0321,20091222,7.50,7.60,7.12,7.50,5747390
0322,20091222,18.48,18.80,18.46,18.78,3608512
0323,20091222,5.53,5.53,5.35,5.42,17743574
0326,20091222,0.174,0.174,0.171,0.171,5705252
0328,20091222,2.97,2.97,2.85,2.88,80000
0329,20091222,0.161,0.163,0.16,0.161,1838000
0330,20091222,52.15,52.15,50.15,50.80,3780276
0331,20091222,2.39,2.53,2.37,2.45,69254000
0332,20091222,0.22,0.22,0.215,0.217,982000
0333,20091222,0.52,0.53,0.50,0.51,322000
0334,20091222,0.22,0.228,0.22,0.228,1042000
0335,20091222,1.01,1.01,0.99,0.99,40000
0336,20091222,7.98,8.01,7.90,7.93,4170663
0337,20091222,5.20,5.38,4.96,5.02,862000
0338,20091222,3.00,3.02,2.96,2.97,7630500
0339,20091222,0.47,0.47,0.47,0.47,0
0340,20091222,0.217,0.222,0.213,0.219,21948000
0341,20091222,18.18,18.18,17.30,17.54,358000
0342,20091222,0.87,0.94,0.85,0.93,8646000
0343,20091222,0.415,0.415,0.415,0.415,0
0345,20091222,5.14,5.15,5.09,5.12,866000
0346,20091222,0.79,0.80,0.75,0.79,31530500
0347,20091222,16.14,16.78,16.14,16.44,11051949
0348,20091222,0.37,0.37,0.365,0.365,5480000
0349,20091222,16.46,16.96,16.46,16.70,616678
0350,20091222,3.40,3.60,3.40,3.40,2212000
0351,20091222,0.181,0.181,0.181,0.181,0
0352,20091222,0.435,0.435,0.435,0.435,4000
0353,20091222,0.114,0.115,0.109,0.11,31300000
0355,20091222,0.52,0.53,0.51,0.53,3646600
0356,20091222,0.48,0.48,0.48,0.48,0
0357,20091222,8.87,8.88,8.85,8.88,23000
0358,20091222,17.80,17.88,17.20,17.46,17041300
0359,20091222,1.08,1.11,1.08,1.09,5176000
0360,20091222,1.79,1.80,1.75,1.79,81410
0361,20091222,0.39,0.43,0.39,0.41,664000
0362,20091222,0.255,0.255,0.248,0.248,21550000
0363,20091222,39.35,39.70,38.65,38.70,1250367
0364,20091222,0.39,0.395,0.385,0.385,2405600
0365,20091222,0.28,0.28,0.28,0.29,1063229
0366,20091222,3.19,3.19,3.14,3.17,287000
0367,20091222,0.75,0.79,0.75,0.79,125746
0368,20091222,3.63,3.63,3.39,3.40,4519500
0369,20091222,2.23,2.25,2.19,2.20,2089072
0370,20091222,0.25,0.25,0.25,0.25,718000
0371,20091222,2.65,2.66,2.57,2.60,12296250
0372,20091222,0.50,0.50,0.485,0.50,502000
0373,20091222,19.80,20.25,19.70,20.25,14000
0374,20091222,2.30,2.33,2.24,2.33,304000
0375,20091222,5.94,6.02,5.93,5.93,47000
0376,20091222,0.10,0.10,0.10,0.10,0
0377,20091222,0.80,0.80,0.80,0.80,0
0378,20091222,1.59,1.59,1.53,1.58,187000
0379,20091222,0.305,0.34,0.305,0.32,5700000
0380,20091222,0.068,0.069,0.067,0.067,2340000
0381,20091222,0.415,0.43,0.395,0.40,50090000
0382,20091222,0.405,0.435,0.405,0.43,53328000
0383,20091222,1.25,1.25,1.25,1.25,10000
0384,20091222,3.82,3.84,3.78,3.84,22972000
0385,20091222,0.385,0.385,0.38,0.38,252000
0386,20091222,6.61,6.73,6.61,6.68,77860480
0387,20091222,0.58,0.58,0.58,0.58,12000
0388,20091222,135.10,135.70,134.20,134.90,3270040
0389,20091222,1.51,1.52,1.46,1.48,5810000
0390,20091222,5.88,5.88,5.78,5.82,9815690
0391,20091222,0.91,0.91,0.91,0.91,0
0392,20091222,54.00,54.50,53.55,54.15,1385500
0393,20091222,2.65,2.72,2.65,2.71,950000
0395,20091222,0.43,0.44,0.41,0.41,1648000
0396,20091222,1.19,1.19,1.18,1.18,20000
0397,20091222,0.54,0.55,0.495,0.51,61106400
0398,20091222,1.58,1.59,1.57,1.58,1022600
0399,20091222,0.58,0.60,0.58,0.59,14930000
0402,20091222,0.73,0.73,0.73,0.73,0
0403,20091222,0.53,0.53,0.52,0.52,2338000
0404,20091222,1.17,1.18,1.13,1.14,282000
0405,20091222,2.90,2.92,2.87,2.88,2786135
0406,20091222,1.26,1.27,1.26,1.26,70000
0408,20091222,6.32,6.49,6.28,6.40,744000
0409,20091222,0.475,0.475,0.475,0.475,0
0410,20091222,3.90,4.00,3.83,3.90,11716168
0411,20091222,4.30,4.30,4.30,4.30,0
0412,20091222,0.35,0.36,0.345,0.345,17523624
0413,20091222,0.58,0.58,0.58,0.58,0
0416,20091222,3.36,3.36,3.36,3.36,0
0417,20091222,2.20,2.23,2.20,2.23,170000
0418,20091222,0.46,0.475,0.46,0.46,1072000
0419,20091222,0.055,0.056,0.05,0.052,202281248
0420,20091222,1.23,1.24,1.21,1.21,1022000
0422,20091222,1.67,1.68,1.61,1.65,5256000
0423,20091222,1.83,1.90,1.83,1.84,97300
0425,20091222,11.48,11.54,10.36,10.40,2266000
0426,20091222,0.31,0.31,0.31,0.31,160000
0428,20091222,3.53,3.53,3.53,3.53,0
0430,20091222,0.122,0.125,0.11,0.115,1180000
0431,20091222,0.40,0.40,0.40,0.40,0
0432,20091222,2.10,2.13,2.09,2.11,263000
0433,20091222,0.36,0.375,0.36,0.37,7054375
0435,20091222,1.87,1.89,1.86,1.89,1591538
0438,20091222,0.80,0.82,0.80,0.81,3120000
0439,20091222,0.025,0.025,0.025,0.025,0
0440,20091222,40.00,40.80,39.30,40.15,164400
0444,20091222,0.76,0.76,0.74,0.75,195000
0448,20091222,0.49,0.49,0.49,0.49,46597
0449,20091222,5.22,5.40,5.22,5.38,590000
0450,20091222,2.52,2.52,2.30,2.35,5516000
0451,20091222,1.60,1.60,1.60,1.60,0
0455,20091222,0.80,0.81,0.77,0.79,2290000
0456,20091222,0.265,0.265,0.265,0.265,0
0457,20091222,0.73,0.73,0.73,0.73,0
0458,20091222,1.42,1.42,1.42,1.42,19000
0462,20091222,1.52,1.83,1.52,1.81,21672000
0464,20091222,0.465,0.465,0.46,0.465,144000
0465,20091222,1.66,1.67,1.64,1.64,1190000
0467,20091222,0.55,0.55,0.49,0.51,5116000
0469,20091222,0.238,0.238,0.238,0.238,0
0471,20091222,0.12,0.12,0.115,0.119,1890000
0472,20091222,0.70,0.71,0.69,0.70,1630000
0474,20091222,1.02,1.14,1.00,1.12,23168000
0475,20091222,0.465,0.465,0.465,0.465,0
0476,20091222,0.465,0.48,0.465,0.48,2830000
0477,20091222,1.06,1.08,1.06,1.08,8000
0479,20091222,0.025,0.025,0.025,0.025,0
0480,20091222,3.22,3.22,3.08,3.17,542480
0482,20091222,2.44,2.44,2.35,2.38,1828000
0483,20091222,1.41,1.46,1.41,1.46,58000
0485,20091222,0.255,0.255,0.245,0.255,695000
0487,20091222,0.32,0.325,0.315,0.32,1136000
0488,20091222,0.128,0.13,0.126,0.129,10137000
0489,20091222,10.40,10.80,10.40,10.72,24273860
0491,20091222,0.05,0.053,0.048,0.048,16906000
0493,20091222,2.73,2.74,2.65,2.66,36502840
0494,20091222,32.15,32.35,31.10,31.30,4855288
0495,20091222,0.218,0.218,0.218,0.218,0
0496,20091222,1.92,1.92,1.75,1.80,856000
0497,20091222,0.214,0.216,0.212,0.214,19560000
0498,20091222,0.395,0.40,0.385,0.385,6768000
0499,20091222,1.20,1.20,1.20,1.20,3000
0500,20091222,0.53,0.54,0.51,0.52,4878000
0501,20091222,0.00,0.00,0.00,0.00,0
0502,20091222,0.58,0.58,0.58,0.58,0
0504,20091222,0.056,0.061,0.056,0.061,704756
0505,20091222,1.03,1.04,1.02,1.04,379000
0506,20091222,7.00,7.03,6.85,6.99,3202000
0508,20091222,3.00,3.00,2.85,2.90,48000
0509,20091222,0.29,0.295,0.29,0.295,400000
0511,20091222,36.60,36.90,36.00,36.05,251058
0512,20091222,0.65,0.65,0.65,0.65,20000
0513,20091222,2.26,2.33,2.26,2.32,96000
0515,20091222,1.04,1.06,1.04,1.06,122000
0516,20091222,0.205,0.228,0.203,0.207,1298000
0517,20091222,3.12,3.12,2.98,3.02,5328038
0518,20091222,1.50,1.56,1.50,1.56,40000
0519,20091222,0.255,0.255,0.25,0.255,120000
0521,20091222,0.58,0.58,0.56,0.56,5857450
0522,20091222,75.00,80.00,75.00,78.90,1176550
0524,20091222,0.42,0.42,0.42,0.42,24200
0525,20091222,3.03,3.06,2.99,3.00,5595745
0526,20091222,0.295,0.295,0.295,0.295,0
0527,20091222,0.73,0.73,0.66,0.66,2784000
0528,20091222,0.36,0.425,0.36,0.405,6680000
0528,20091222,0.36,0.425,0.36,0.405,6680000
0529,20091222,1.12,1.12,1.12,1.12,0
0530,20091222,0.92,0.94,0.91,0.92,288250
0531,20091222,1.18,1.19,1.14,1.14,124000
0532,20091222,0.71,0.71,0.71,0.71,50000
0533,20091222,2.03,2.05,2.01,2.04,248000
0535,20091222,0.144,0.145,0.144,0.144,3947000
0536,20091222,0.87,0.87,0.87,0.87,2118000
0538,20091222,6.80,6.84,6.50,6.58,361000
0539,20091222,1.49,1.73,1.49,1.62,51024668
0542,20091222,0.07,0.07,0.07,0.07,500000
0543,20091222,1.61,1.63,1.59,1.62,719000
0544,20091222,0.167,0.168,0.163,0.163,1132000
0546,20091222,5.00,5.16,4.96,5.12,5520000
0547,20091222,0.215,0.215,0.206,0.208,580000
0548,20091222,3.59,3.59,3.48,3.51,4090925
0549,20091222,0.63,0.63,0.63,0.63,130000
0550,20091222,0.92,0.92,0.92,0.92,12000
0551,20091222,22.70,23.00,21.85,22.05,1303001
0552,20091222,3.75,3.77,3.73,3.74,4876220
0553,20091222,2.14,2.20,2.04,2.15,2846000
0554,20091222,0.31,0.315,0.31,0.315,94000
0555,20091222,0.79,0.81,0.78,0.81,9516390
0556,20091222,1.24,1.24,1.23,1.24,20000
0557,20091222,0.78,0.78,0.78,0.78,3795
0558,20091222,1.27,1.30,1.27,1.29,1922500
0559,20091222,0.16,0.163,0.158,0.159,4500000
0560,20091222,1.29,1.29,1.25,1.26,248000
0563,20091222,4.95,4.95,4.95,4.95,0
0565,20091222,0.25,0.25,0.238,0.241,1220000
0566,20091222,1.19,1.21,1.17,1.19,44270000
0567,20091222,0.48,0.48,0.48,0.48,60000
0568,20091222,1.14,1.17,1.14,1.16,1820000
0568,20091222,1.14,1.17,1.14,1.16,1820000
0569,20091222,5.62,5.70,5.55,5.65,6367000
0570,20091222,0.72,0.72,0.72,0.72,50000
0571,20091222,1.04,1.05,1.01,1.01,290000
0572,20091222,0.29,0.29,0.29,0.29,0
0573,20091222,3.11,3.14,3.10,3.14,39000
0575,20091222,0.208,0.214,0.197,0.212,26332500
0576,20091222,7.09,7.15,6.95,7.09,6664089
0577,20091222,0.64,0.64,0.63,0.64,140400
0578,20091222,0.395,0.395,0.375,0.375,1916000
0581,20091222,2.75,2.95,2.75,2.94,2740000
0582,20091222,2.40,2.48,2.38,2.42,470000
0583,20091222,1.39,1.39,1.38,1.39,250000
0585,20091222,0.08,0.087,0.078,0.08,50070692
0586,20091222,0.00,0.00,0.00,0.00,0
0587,20091222,1.75,1.83,1.75,1.80,2968000
0588,20091222,2.59,2.63,2.49,2.50,3186000
0589,20091222,24.00,24.50,23.80,24.40,562500
0590,20091222,6.30,6.87,6.30,6.78,1228000
0591,20091222,4.32,4.32,4.22,4.23,102000
0592,20091222,0.40,0.41,0.40,0.41,410000
0593,20091222,3.89,3.89,3.89,3.89,0
0595,20091222,0.87,0.87,0.86,0.87,3446000
0597,20091222,0.232,0.232,0.228,0.23,2593600
0598,20091222,2.00,2.03,1.99,2.03,3121750
0599,20091222,0.92,0.92,0.92,0.92,132000
0600,20091222,0.213,0.215,0.212,0.216,362000
0601,20091222,0.23,0.23,0.23,0.231,300000
0602,20091222,0.37,0.39,0.37,0.385,167500
0603,20091222,0.81,0.82,0.79,0.81,11944000
0604,20091222,3.20,3.22,3.11,3.15,18932150
0605,20091222,0.37,0.38,0.365,0.38,470000
0606,20091222,9.70,10.00,9.70,9.81,9410422
0607,20091222,0.48,0.48,0.48,0.48,0
0608,20091222,1.57,1.60,1.57,1.60,44000
0609,20091222,0.60,0.61,0.59,0.59,412000
0610,20091222,1.69,1.76,1.62,1.69,298000
0611,20091222,1.63,1.65,1.60,1.65,208000
0612,20091222,0.16,0.168,0.158,0.163,6796000
0613,20091222,0.096,0.096,0.094,0.095,12080000
0616,20091222,0.295,0.295,0.29,0.295,734000
0617,20091222,2.25,2.35,2.25,2.34,1195088
0618,20091222,0.415,0.43,0.415,0.425,540000
0619,20091222,0.088,0.088,0.085,0.085,2250000
0620,20091222,0.049,0.05,0.048,0.048,16480000
0621,20091222,2.08,2.25,2.04,2.17,1024000
0622,20091222,0.125,0.128,0.121,0.123,23370452
0623,20091222,2.20,2.31,2.15,2.19,3111000
0625,20091222,3.27,3.29,3.25,3.28,374000
0626,20091222,4.53,4.53,4.40,4.40,226000
0627,20091222,0.014,0.014,0.014,0.014,0
0628,20091222,0.28,0.28,0.28,0.28,0
0629,20091222,1.69,1.85,1.68,1.79,1649000
0630,20091222,1.25,1.25,1.25,1.25,0
0631,20091222,9.10,9.17,8.75,8.79,5127000
0632,20091222,1.17,1.20,1.11,1.15,6834000
0633,20091222,1.42,1.47,1.42,1.47,1378000
0635,20091222,2.30,2.35,2.30,2.35,144000
0636,20091222,3.54,3.65,3.52,3.56,850000
0637,20091222,0.88,0.89,0.87,0.89,216000
0638,20091222,2.13,2.13,2.13,2.13,6000
0639,20091222,7.28,7.48,7.15,7.30,9441724
0641,20091222,3.60,3.74,3.60,3.74,84000
0643,20091222,0.37,0.37,0.37,0.37,50000
0645,20091222,0.71,0.74,0.69,0.71,574000
0646,20091222,0.175,0.175,0.175,0.175,0
0647,20091222,0.172,0.172,0.172,0.172,2000
0648,20091222,0.064,0.065,0.063,0.064,16786000
0650,20091222,0.95,1.00,0.95,0.98,330000
0651,20091222,0.228,0.228,0.216,0.218,13064400
0653,20091222,6.96,7.10,6.93,7.04,306000
0655,20091222,0.72,0.72,0.71,0.72,202698
0656,20091222,5.35,5.35,5.18,5.19,1363000
0657,20091222,0.16,0.18,0.16,0.18,110000
0658,20091222,18.50,18.66,18.22,18.36,3145511
0659,20091222,14.48,14.58,14.30,14.42,857038
0660,20091222,0.158,0.158,0.143,0.15,2170880
0661,20091222,0.68,0.68,0.65,0.67,16686500
0662,20091222,2.68,2.70,2.68,2.68,186000
0663,20091222,0.153,0.153,0.144,0.151,12940000
0665,20091222,4.86,4.93,4.86,4.87,3903553
0666,20091222,0.192,0.195,0.192,0.195,680000
0667,20091222,1.69,1.77,1.69,1.75,1390000
0668,20091222,1.77,1.77,1.75,1.77,104000
0669,20091222,6.28,6.35,6.16,6.29,4654123
0670,20091222,2.58,2.59,2.51,2.58,13977600
0672,20091222,2.57,2.71,2.55,2.71,1296000
0673,20091222,0.50,0.50,0.48,0.48,84000
0674,20091222,0.18,0.20,0.178,0.178,2248000
0675,20091222,0.34,0.34,0.34,0.34,0
0676,20091222,1.36,1.36,1.36,1.36,0
0677,20091222,0.48,0.495,0.48,0.485,2134000
0678,20091222,1.78,1.84,1.77,1.84,33000
0679,20091222,0.37,0.375,0.37,0.375,110000
0680,20091222,0.108,0.11,0.106,0.109,19604726
0681,20091222,0.315,0.32,0.30,0.305,7024000
0682,20091222,8.32,8.32,8.05,8.10,8545498
0683,20091222,38.95,39.20,38.15,38.25,2923772
0684,20091222,2.08,2.13,2.08,2.08,488000
0685,20091222,1.14,1.18,1.14,1.18,11000
0686,20091222,0.56,0.64,0.55,0.56,1058000
0687,20091222,1.36,1.36,1.36,1.36,10000
0688,20091222,16.24,16.56,16.20,16.40,15720397
0689,20091222,0.17,0.17,0.164,0.168,20220000
0690,20091222,0.465,0.475,0.445,0.45,17577000
0691,20091222,5.86,5.98,5.82,5.92,14774000
0692,20091222,0.37,0.415,0.37,0.41,514000
0693,20091222,1.33,1.33,1.32,1.32,336000
0694,20091222,4.98,4.98,4.85,4.91,6260416
0696,20091222,7.80,7.99,7.66,7.87,1073604
0697,20091222,1.79,1.80,1.76,1.80,48029200
0698,20091222,0.237,0.243,0.23,0.242,5930000
0700,20091222,155.80,155.80,153.60,154.20,2385617
0701,20091222,0.18,0.188,0.178,0.188,1120000
0702,20091222,0.205,0.21,0.202,0.21,2985000
0703,20091222,0.465,0.475,0.465,0.475,942000
0704,20091222,0.64,0.66,0.61,0.63,17584000
0705,20091222,0.40,0.405,0.39,0.395,396000
0706,20091222,0.39,0.395,0.38,0.39,1120000
0707,20091222,0.55,0.57,0.52,0.55,1708000
0708,20091222,0.30,0.30,0.295,0.295,155000
0709,20091222,2.22,2.25,2.20,2.22,1030000
0710,20091222,2.66,2.70,2.66,2.68,92000
0711,20091222,0.51,0.51,0.50,0.50,918000
0712,20091222,2.52,2.59,2.41,2.50,3498000
0713,20091222,0.29,0.29,0.285,0.295,240000
0715,20091222,0.72,0.81,0.72,0.78,37111840
0716,20091222,1.12,1.13,1.10,1.12,3636000
0717,20091222,0.415,0.415,0.40,0.41,3342000
0718,20091222,0.395,0.395,0.395,0.395,0
0719,20091222,2.66,2.71,2.63,2.68,360000
0720,20091222,0.99,1.04,0.98,1.03,5147600
0721,20091222,0.117,0.126,0.117,0.126,1300000
0722,20091222,2.18,2.18,2.18,2.18,0
0723,20091222,0.77,0.77,0.77,0.77,0
0724,20091222,0.85,0.85,0.80,0.80,89750000
0725,20091222,0.71,0.71,0.71,0.71,0
0726,20091222,0.75,0.75,0.66,0.68,1956000
0727,20091222,0.375,0.375,0.375,0.375,110000
0728,20091222,3.19,3.19,3.12,3.13,45879336
0729,20091222,0.265,0.265,0.265,0.265,0
0730,20091222,0.43,0.475,0.43,0.465,435000
0731,20091222,0.75,0.75,0.74,0.74,150000
0732,20091222,6.59,6.59,6.22,6.37,650000
0733,20091222,2.10,2.23,2.10,2.17,266000
0735,20091222,0.52,0.53,0.51,0.53,13960000
0736,20091222,0.087,0.095,0.087,0.091,24790000
0737,20091222,4.63,4.68,4.59,4.64,2399100
0738,20091222,1.62,1.69,1.62,1.69,633000
0739,20091222,2.50,2.56,2.43,2.46,5208000
0743,20091222,4.30,4.34,4.24,4.30,402500
0745,20091222,0.153,0.153,0.14,0.148,6040000
0746,20091222,3.65,3.65,3.55,3.55,492000
0747,20091222,0.60,0.60,0.60,0.60,0
0749,20091222,0.23,0.23,0.23,0.23,0
0750,20091222,3.50,3.52,3.48,3.51,968000
0751,20091222,6.60,7.38,6.60,7.36,26834930
0752,20091222,1.55,1.57,1.54,1.56,530104
0753,20091222,5.53,5.90,5.45,5.88,20043888
0754,20091222,10.60,10.92,10.52,10.70,4605754
0755,20091222,0.315,0.32,0.305,0.32,77885000
0756,20091222,1.98,1.98,1.93,1.97,408000
0757,20091222,1.96,1.99,1.92,1.93,1825005
0758,20091222,0.26,0.28,0.26,0.27,82000
0759,20091222,0.20,0.20,0.20,0.20,0
0760,20091222,0.415,0.44,0.415,0.42,3270000
0761,20091222,0.198,0.199,0.19,0.195,10110000
0762,20091222,9.86,9.86,9.58,9.63,35962588
0763,20091222,46.10,46.45,45.20,45.80,2440981
0764,20091222,0.61,0.61,0.58,0.58,188000
0765,20091222,0.72,0.75,0.69,0.75,1080000
0766,20091222,0.121,0.154,0.121,0.142,70270000
0767,20091222,0.133,0.133,0.123,0.123,325000
0768,20091222,0.105,0.105,0.10,0.104,492000
0769,20091222,1.48,1.53,1.48,1.52,3436000
0770,20091222,1.55,1.55,1.55,1.55,0
0771,20091222,1.56,1.61,1.56,1.58,222000
0773,20091222,8.21,8.40,8.21,8.30,2533200
0789,20091222,0.90,0.98,0.90,0.96,13060000
0794,20091222,1.16,1.16,1.14,1.16,140000
0800,20091222,3.12,3.20,3.09,3.16,574000
0802,20091222,9.84,9.85,9.68,9.80,113017
0806,20091222,3.90,3.90,3.87,3.88,405090
0808,20091222,1.28,1.30,1.28,1.29,283000
0809,20091222,1.76,1.78,1.73,1.76,2396000
0810,20091222,0.18,0.18,0.164,0.177,1850000
0811,20091222,2.98,3.03,2.92,3.00,1345000
0812,20091222,0.183,0.19,0.183,0.19,174000
0813,20091222,14.00,14.28,13.86,14.02,11247065
0814,20091222,6.30,6.50,6.18,6.30,508000
0817,20091222,2.65,2.65,2.56,2.58,12324000
0818,20091222,3.85,4.04,3.84,3.95,7797000
0819,20091222,3.24,3.25,3.15,3.16,5190000
0820,20091222,7.80,7.83,7.70,7.77,571249
0822,20091222,0.52,0.52,0.48,0.495,3700000
0823,20091222,19.20,19.40,18.96,19.38,7880521
0825,20091222,6.68,6.97,6.68,6.84,1441000
0826,20091222,2.39,2.48,2.39,2.48,685000
0828,20091222,2.29,2.34,2.22,2.32,218000
0829,20091222,6.05,6.16,6.00,6.07,2304000
0832,20091222,2.14,2.20,2.12,2.13,792000
0833,20091222,0.55,0.55,0.55,0.55,85000
0834,20091222,1.21,1.23,1.21,1.22,552000
0835,20091222,0.335,0.335,0.325,0.33,1240000
0836,20091222,14.60,14.68,14.52,14.52,7495060
0838,20091222,1.29,1.29,1.28,1.28,176000
0840,20091222,0.98,0.98,0.86,0.88,162000
0841,20091222,2.53,2.58,2.34,2.39,5352000
0845,20091222,3.52,3.54,3.42,3.45,12224000
0846,20091222,2.25,2.28,2.19,2.26,572000
0848,20091222,2.53,2.53,2.53,2.53,0
0850,20091222,0.59,0.59,0.52,0.54,47916000
0851,20091222,1.64,1.65,1.53,1.55,240000
0852,20091222,1.70,1.71,1.65,1.67,4698000
0855,20091222,2.88,2.88,2.76,2.80,6952000
0856,20091222,1.95,1.95,1.89,1.91,6196000
0857,20091222,9.15,9.19,8.91,8.97,134911680
0858,20091222,1.97,1.97,1.97,1.97,0
0859,20091222,0.40,0.40,0.40,0.40,0
0860,20091222,0.80,0.80,0.78,0.79,870577
0861,20091222,9.94,9.95,9.50,9.57,1719940
0862,20091222,4.82,4.86,4.80,4.80,48000
0866,20091222,2.01,2.09,2.00,2.03,1028000
0868,20091222,6.60,6.83,6.60,6.73,3440000
0869,20091222,0.63,0.63,0.61,0.63,362000
0870,20091222,0.65,0.65,0.65,0.65,0
0874,20091222,5.45,5.56,5.43,5.45,4384000
0875,20091222,0.043,0.043,0.043,0.043,0
0876,20091222,0.58,0.58,0.58,0.58,20000
0878,20091222,4.99,4.99,4.93,4.95,78000
0880,20091222,4.18,4.29,4.16,4.27,4812000
0882,20091222,5.41,5.52,5.40,5.48,2438000
0883,20091222,11.80,11.84,11.66,11.78,42583596
0885,20091222,0.10,0.103,0.097,0.099,76414248
0886,20091222,2.79,2.79,2.72,2.74,3386000
0887,20091222,0.42,0.42,0.41,0.42,880000
0888,20091222,0.70,0.70,0.70,0.72,98000
0889,20091222,1.00,1.00,0.98,0.98,96000
0891,20091222,2.66,2.73,2.66,2.73,1390000
0893,20091222,4.69,4.78,4.61,4.72,3304000
0894,20091222,2.50,2.54,2.50,2.54,150000
0896,20091222,1.05,1.05,1.02,1.04,458874
0897,20091222,0.089,0.091,0.087,0.088,72444400
0898,20091222,0.246,0.275,0.24,0.255,1828000
0899,20091222,0.25,0.26,0.24,0.26,4070000
0900,20091222,6.40,6.40,6.40,6.40,0
0901,20091222,0.071,0.072,0.068,0.068,3038000
0902,20091222,4.26,4.28,4.20,4.24,21474070
0903,20091222,4.64,4.64,4.49,4.51,2741861
0904,20091222,7.70,7.70,7.51,7.65,6938000
0905,20091222,0.125,0.125,0.123,0.125,980000
0906,20091222,8.84,8.95,8.66,8.75,3537000
0907,20091222,0.76,0.76,0.76,0.76,0
0908,20091222,0.86,0.86,0.83,0.84,984000
0909,20091222,0.80,0.80,0.76,0.79,4342000
0910,20091222,0.27,0.27,0.265,0.27,18112000
0912,20091222,1.11,1.14,1.10,1.11,184000
0913,20091222,0.40,0.405,0.40,0.40,665335
0914,20091222,48.00,48.30,47.35,47.85,1258552
0915,20091222,0.465,0.49,0.465,0.48,110000
0916,20091222,9.33,9.47,9.30,9.45,46422300
0917,20091222,2.69,2.71,2.65,2.68,4207600
0918,20091222,0.36,0.36,0.34,0.345,1410000
0919,20091222,0.64,0.67,0.63,0.65,128000
0921,20091222,3.81,3.81,3.81,3.81,0
0922,20091222,0.45,0.45,0.43,0.445,14760000
0925,20091222,0.94,1.01,0.94,0.97,19080000
0927,20091222,1.51,1.52,1.51,1.51,98000
0928,20091222,0.40,0.40,0.40,0.40,0
0929,20091222,0.49,0.51,0.485,0.50,1726250
0930,20091222,2.07,2.07,2.04,2.06,12562000
0931,20091222,0.39,0.39,0.38,0.38,2203333
0933,20091222,9.03,9.10,8.80,9.08,1094000
0934,20091222,2.40,2.46,2.40,2.46,244000
0938,20091222,0.53,0.55,0.53,0.55,404000
0939,20091222,6.30,6.47,6.30,6.41,250589680
0941,20091222,71.05,71.05,69.70,69.85,17959862
0943,20091222,0.172,0.194,0.169,0.191,71919000
0945,20091222,136.20,138.20,136.20,137.80,332948
0947,20091222,3.05,3.06,2.91,2.96,5268000
0952,20091222,0.37,0.375,0.37,0.375,280000
0959,20091222,0.195,0.197,0.187,0.197,20618000
0960,20091222,7.87,8.35,7.78,8.27,11973250
0963,20091222,3.10,3.10,3.10,3.10,10000
0966,20091222,24.15,24.70,24.00,24.00,2593527
0968,20091222,4.39,4.39,4.23,4.39,2625000
0969,20091222,0.95,0.96,0.92,0.94,2440000
0970,20091222,0.63,0.63,0.60,0.63,2800000
0978,20091222,0.122,0.122,0.115,0.119,2512000
0979,20091222,0.95,0.95,0.87,0.87,1908000
0980,20091222,22.40,23.90,22.10,23.80,570000
0981,20091222,0.455,0.46,0.45,0.455,44781000
0982,20091222,8.03,8.05,8.00,8.05,136000
0983,20091222,11.64,11.64,11.16,11.30,370000
0984,20091222,12.78,12.78,12.46,12.46,134000
0985,20091222,0.239,0.245,0.233,0.234,11401280
0986,20091222,0.69,0.69,0.69,0.69,0
0987,20091222,0.68,0.71,0.67,0.70,662000
0988,20091222,1.10,1.12,1.08,1.10,3721033
0989,20091222,0.15,0.15,0.144,0.149,622000
0990,20091222,4.20,4.30,4.06,4.12,1944700
0991,20091222,3.29,3.33,3.24,3.26,20701036
0992,20091222,4.55,4.63,4.49,4.57,44030776
0993,20091222,0.39,0.395,0.37,0.37,10545600
0995,20091222,5.46,5.46,5.34,5.46,1508000
0996,20091222,1.80,1.82,1.77,1.77,166000
0997,20091222,1.50,1.50,1.50,1.50,0
0998,20091222,6.24,6.42,6.21,6.35,33501792
0999,20091222,1.15,1.17,1.14,1.17,1306000
1000,20091222,4.95,5.04,4.76,5.04,312000
1001,20091222,0.92,0.92,0.89,0.89,110000
1003,20091222,0.155,0.155,0.136,0.14,105934744
1004,20091222,1.70,1.70,1.60,1.68,14000
1005,20091222,1.29,1.29,1.29,1.29,0
1006,20091222,4.26,4.28,4.04,4.12,22881000
1008,20091222,4.52,4.52,4.52,4.52,4000
1010,20091222,0.43,0.43,0.43,0.43,0
1013,20091222,0.096,0.101,0.096,0.10,190000
1028,20091222,0.00,0.00,0.00,0.00,0
1031,20091222,0.39,0.41,0.39,0.39,6620000
1033,20091222,2.06,2.08,2.03,2.05,3478000
1036,20091222,9.05,9.05,9.05,9.05,0
1037,20091222,0.69,0.70,0.69,0.70,6000
1038,20091222,28.95,29.20,28.70,29.15,1329000
1041,20091222,0.048,0.05,0.046,0.047,167916000
1043,20091222,11.20,11.80,11.20,11.40,740000
1044,20091222,54.20,55.60,53.95,55.35,1958835
1045,20091222,2.65,2.65,2.57,2.57,127500
1046,20091222,0.079,0.083,0.078,0.081,3885000
1047,20091222,0.54,0.54,0.50,0.50,182000
1049,20091222,1.41,1.56,1.41,1.44,198075
1050,20091222,0.50,0.50,0.49,0.51,110000
1051,20091222,0.475,0.48,0.47,0.48,73385200
1052,20091222,3.00,3.03,2.99,3.03,5940974
1053,20091222,2.98,2.98,2.90,2.91,1351800
1055,20091222,2.40,2.44,2.35,2.37,19307000
1058,20091222,0.41,0.41,0.41,0.41,0
1059,20091222,0.185,0.187,0.185,0.185,1230000
1060,20091222,0.49,0.52,0.49,0.50,8686094
1062,20091222,0.345,0.35,0.33,0.34,3830000
1063,20091222,0.219,0.219,0.21,0.212,10652000
1064,20091222,0.70,0.70,0.70,0.70,0
1065,20091222,2.60,2.63,2.55,2.56,2916000
1068,20091222,19.98,21.30,19.96,20.25,2950649
1070,20091222,7.47,8.16,7.28,7.99,7391450
1071,20091222,2.00,2.04,1.97,1.98,5206000
1072,20091222,41.00,41.75,40.55,40.90,883000
1073,20091222,0.80,0.80,0.80,0.80,0
1076,20091222,0.295,0.295,0.295,0.295,0
1080,20091222,2.16,2.22,2.05,2.12,63370000
1083,20091222,3.00,3.02,2.95,3.02,1236000
1088,20091222,37.40,38.00,36.65,36.85,18474144
1093,20091222,4.31,4.34,4.17,4.18,5369339
1094,20091222,0.60,0.61,0.57,0.58,5484012
1097,20091222,1.03,1.05,1.02,1.04,111078
1098,20091222,5.99,6.06,5.98,6.04,504500
1099,20091222,26.85,27.40,26.75,27.30,4978000
1100,20091222,0.94,0.95,0.94,0.95,13000
1104,20091222,0.45,0.45,0.43,0.44,1100000
1105,20091222,0.58,0.58,0.58,0.58,0
1108,20091222,1.80,1.86,1.80,1.82,812000
1109,20091222,16.78,16.96,16.56,16.82,19611440
1111,20091222,14.92,15.02,14.90,15.00,47966
1114,20091222,2.17,2.26,2.14,2.18,23517000
1116,20091222,0.77,0.77,0.75,0.75,996000
1118,20091222,0.37,0.38,0.37,0.38,100000
1120,20091222,3.42,3.42,3.42,3.42,0
1122,20091222,1.86,1.91,1.83,1.86,6642000
1123,20091222,0.53,0.54,0.53,0.54,140000
1124,20091222,0.59,0.60,0.58,0.59,4448000
1125,20091222,0.265,0.27,0.26,0.265,7678147
1126,20091222,0.49,0.49,0.49,0.49,20000
1128,20091222,9.65,9.65,9.44,9.51,1348395
1129,20091222,0.235,0.238,0.232,0.232,6244000
1130,20091222,0.131,0.131,0.131,0.131,0
1131,20091222,0.80,0.80,0.76,0.79,710000
1132,20091222,1.11,1.17,1.11,1.14,2025000
1133,20091222,6.71,6.81,6.61,6.64,1947658
1135,20091222,11.30,11.30,11.04,11.20,61000
1136,20091222,3.89,3.90,3.71,3.74,1607272
1137,20091222,3.33,3.48,3.33,3.37,508700
1138,20091222,10.96,11.20,10.88,10.94,13333956
1139,20091222,0.149,0.149,0.149,0.149,0
1140,20091222,1.07,1.16,1.07,1.15,216000
1141,20091222,0.61,0.61,0.52,0.53,28440000
1142,20091222,0.038,0.039,0.036,0.036,106140000
1149,20091222,0.58,0.59,0.51,0.52,8068000
1155,20091222,2.10,2.18,2.10,2.16,1766000
1159,20091222,0.195,0.195,0.195,0.195,0
1160,20091222,0.38,0.38,0.38,0.38,0
1161,20091222,2.75,2.75,2.70,2.76,510000
1163,20091222,0.74,0.75,0.74,0.75,12334000
1164,20091222,0.18,0.186,0.177,0.185,2835000
1166,20091222,0.135,0.145,0.135,0.14,11057520
1168,20091222,1.40,1.47,1.39,1.47,27078500
1169,20091222,4.59,4.89,4.52,4.88,23412032
1170,20091222,0.90,0.92,0.90,0.91,660000
1171,20091222,15.76,16.30,15.76,16.06,11258621
1172,20091222,0.208,0.22,0.208,0.22,2422000
1173,20091222,0.153,0.159,0.15,0.159,740000
1174,20091222,1.50,1.51,1.48,1.48,2382000
1175,20091222,7.60,7.60,7.60,7.60,0
1176,20091222,2.45,2.48,2.43,2.46,5868000
1177,20091222,2.25,2.26,2.18,2.19,5468600
1179,20091222,0.00,0.00,0.00,0.00,0
1180,20091222,0.25,0.27,0.25,0.255,539000
1182,20091222,0.16,0.16,0.153,0.153,13875000
1184,20091222,1.15,1.15,1.15,1.15,0
1185,20091222,0.97,1.01,0.95,0.98,19428400
1186,20091222,9.59,9.73,9.52,9.67,6066808
1187,20091222,1.77,1.77,1.77,1.77,0
1188,20091222,0.223,0.225,0.21,0.215,4278000
1189,20091222,0.028,0.029,0.027,0.028,45330000
1191,20091222,0.204,0.204,0.204,0.204,0
1192,20091222,0.196,0.203,0.182,0.188,10440000
1193,20091222,8.50,8.72,8.49,8.68,6250000
1194,20091222,1.34,1.42,1.34,1.40,11146000
1195,20091222,0.485,0.485,0.43,0.44,1072000
1196,20091222,0.385,0.385,0.37,0.38,753500
1198,20091222,1.20,1.20,1.20,1.20,8000
1199,20091222,9.58,9.58,9.30,9.42,6217207
1200,20091222,6.59,6.59,6.40,6.45,2270746
1201,20091222,2.65,2.65,2.49,2.49,80000
1202,20091222,1.62,1.64,1.58,1.62,882000
1203,20091222,1.42,1.46,1.42,1.44,390600
1205,20091222,2.11,2.11,2.11,2.11,0
1207,20091222,0.79,0.81,0.78,0.80,26550206
1208,20091222,2.45,2.45,2.29,2.32,7150200
1211,20091222,67.00,67.00,64.90,65.00,4339911
1212,20091222,13.14,13.36,13.06,13.18,1115500
1213,20091222,0.70,0.72,0.55,0.65,424000
1215,20091222,0.37,0.375,0.36,0.37,43840000
1217,20091222,0.072,0.074,0.072,0.072,3584000
1218,20091222,0.285,0.29,0.27,0.27,2664830
1220,20091222,1.01,1.01,1.01,1.01,0
1221,20091222,2.29,2.29,2.29,2.29,0
1222,20091222,0.193,0.195,0.189,0.189,5986400
1223,20091222,0.40,0.415,0.40,0.40,334000
1224,20091222,3.62,3.63,3.50,3.56,7972000
1225,20091222,1.00,1.04,1.00,1.04,6536000
1226,20091222,0.60,0.85,0.60,0.70,2312000
1227,20091222,0.074,0.074,0.071,0.072,7924000
1228,20091222,0.36,0.385,0.355,0.37,14005000
1229,20091222,1.25,1.25,1.25,1.24,100000
1234,20091222,4.56,4.69,4.46,4.63,3375000
1238,20091222,2.41,2.45,2.39,2.40,1504000
1313,20091222,3.88,3.91,3.81,3.90,7396766
1318,20091222,1.65,1.67,1.63,1.65,1677000
1333,20091222,6.18,6.23,6.01,6.04,11339600
1338,20091222,6.00,6.20,5.66,6.00,26772000
1361,20091222,3.91,3.94,3.88,3.93,4076700
1368,20091222,4.21,4.23,3.93,4.15,4498000
1382,20091222,4.67,4.71,4.64,4.68,352000
1383,20091222,0.91,0.94,0.90,0.92,836000
1386,20091222,1.31,1.37,1.30,1.30,179000
1387,20091222,1.67,1.69,1.64,1.66,22710000
1388,20091222,3.88,3.95,3.86,3.95,171000
1389,20091222,2.45,2.45,2.45,2.45,0
1393,20091222,9.18,9.35,9.16,9.19,3806111
1398,20091222,6.20,6.29,6.15,6.27,255372368
1399,20091222,0.87,0.88,0.86,0.86,2046000
1618,20091222,4.57,4.64,4.36,4.37,18922000
1628,20091222,2.26,2.26,2.12,2.23,1677000
1638,20091222,2.89,2.95,2.60,2.85,51588000
1668,20091222,1.35,1.35,1.32,1.35,3538000
1688,20091222,16.98,16.98,16.50,16.54,4617534
1717,20091222,5.91,5.91,5.79,5.84,1618000
1766,20091222,5.25,5.29,5.10,5.14,11142000
1777,20091222,1.97,2.03,1.95,1.99,16591000
1800,20091222,7.20,7.26,7.13,7.24,24732260
1808,20091222,0.34,0.37,0.34,0.37,122000
1812,20091222,5.76,5.76,5.60,5.65,894992
1813,20091222,5.76,5.95,5.75,5.86,10091414
1818,20091222,15.50,15.60,15.08,15.14,1925500
1828,20091222,3.24,3.26,3.20,3.24,457000
1832,20091222,5.55,5.56,5.55,5.55,340000
1833,20091222,6.85,7.20,6.78,6.96,4198000
1836,20091222,14.18,14.58,14.18,14.48,199500
1838,20091222,2.23,2.25,2.20,2.21,1401000
1862,20091222,57.60,57.60,57.60,57.60,0
1866,20091222,3.20,3.28,3.10,3.18,280000
1868,20091222,5.20,5.30,5.16,5.25,2171000
1880,20091222,9.05,9.07,8.90,8.98,6948300
1881,20091222,1.60,1.60,1.59,1.60,467000
1882,20091222,3.90,4.00,3.70,3.94,1981681
1883,20091222,2.42,2.50,2.40,2.47,559000
1886,20091222,5.39,5.39,5.17,5.25,1416624
1888,20091222,5.20,5.40,5.20,5.35,2592000
1889,20091222,0.74,0.74,0.72,0.74,1875000
1893,20091222,5.48,5.51,5.36,5.49,5732800
1898,20091222,13.56,13.88,13.48,13.60,31986986
1899,20091222,3.76,3.79,3.65,3.65,1738000
1919,20091222,9.23,9.25,9.06,9.10,16735083
1928,20091222,9.22,9.46,9.02,9.35,15381386
1968,20091222,3.90,4.00,3.83,3.86,5388000
1988,20091222,8.50,8.53,8.33,8.43,22054000
1991,20091222,0.90,0.94,0.90,0.92,284000
1997,20091222,3.61,3.80,3.59,3.69,886000
2000,20091222,0.93,0.94,0.92,0.93,1676000
2002,20091222,2.12,2.17,2.12,2.12,29000
2005,20091222,1.20,1.25,1.15,1.25,4870000
2006,20091222,2.21,2.25,2.15,2.16,2414000
2007,20091222,2.90,2.90,2.80,2.82,9260500
2009,20091222,8.50,8.70,8.48,8.58,5942000
2018,20091222,11.42,12.00,11.36,11.74,2049200
2020,20091222,11.46,11.46,10.96,11.18,2384000
2028,20091222,0.43,0.43,0.415,0.42,186000
2038,20091222,7.67,7.98,7.65,7.92,13488870
2088,20091222,2.01,2.18,2.00,2.17,18708940
2168,20091222,8.09,8.16,8.00,8.06,2525500
2288,20091222,2.75,2.85,2.70,2.83,2674000
2300,20091222,3.30,3.40,3.25,3.28,1758584
2302,20091222,7.66,7.78,7.60,7.61,70000
2307,20091222,2.03,2.03,1.94,1.98,374000
2309,20091222,0.40,0.40,0.375,0.39,18908000
2310,20091222,0.405,0.405,0.40,0.415,152000
2312,20091222,0.132,0.137,0.131,0.135,3900000
2313,20091222,9.70,10.00,9.70,9.85,1036912
2314,20091222,19.10,19.10,19.10,19.10,0
2317,20091222,0.74,0.76,0.74,0.76,276000
2319,20091222,26.80,27.40,26.55,26.60,3676395
2320,20091222,1.35,1.35,1.35,1.35,98000
2322,20091222,0.14,0.14,0.14,0.14,0
2323,20091222,0.325,0.325,0.325,0.325,0
2324,20091222,0.275,0.275,0.27,0.27,60000
2326,20091222,0.08,0.08,0.08,0.08,0
2327,20091222,0.36,0.375,0.335,0.355,1350000
2328,20091222,6.77,6.79,6.63,6.65,12014060
2330,20091222,0.87,0.87,0.87,0.87,0
2332,20091222,1.58,1.58,1.56,1.57,2383571
2333,20091222,8.87,9.13,8.68,9.08,1602500
2336,20091222,0.07,0.07,0.07,0.07,0
2337,20091222,2.42,2.42,2.34,2.39,2156000
2338,20091222,62.00,62.30,60.05,60.30,726407
2339,20091222,0.73,0.73,0.73,0.73,0
2340,20091222,0.88,0.88,0.88,0.88,0
2341,20091222,1.77,1.82,1.77,1.82,318000
2342,20091222,8.81,9.00,8.64,8.95,3280000
2343,20091222,5.31,5.38,5.29,5.34,10679001
2345,20091222,1.40,1.41,1.38,1.39,2086000
2348,20091222,1.28,1.28,1.22,1.25,812000
2349,20091222,0.148,0.149,0.143,0.148,37428000
2355,20091222,5.68,5.84,5.65,5.75,568000
2356,20091222,10.68,10.96,10.66,10.94,804350
2357,20091222,2.95,3.04,2.93,2.98,6050850
2358,20091222,0.94,0.94,0.94,0.94,0
2362,20091222,0.285,0.285,0.285,0.285,218000
2366,20091222,1.55,1.56,1.53,1.55,855486
2368,20091222,3.11,3.13,3.08,3.11,668000
2369,20091222,1.41,1.45,1.39,1.43,5368000
2371,20091222,1.90,1.90,1.77,1.85,600000
2379,20091222,0.93,0.93,0.93,0.93,5000
2380,20091222,1.94,1.97,1.92,1.92,4508000
2382,20091222,1.10,1.10,1.10,1.10,177000
2383,20091222,0.71,0.72,0.70,0.70,924000
2387,20091222,10.90,10.90,10.90,10.90,0
2388,20091222,16.86,17.38,16.86,17.28,11135168
2389,20091222,0.21,0.22,0.21,0.22,144000
2398,20091222,2.05,2.05,1.96,1.97,58000
2600,20091222,8.41,8.50,8.30,8.35,15731204
2618,20091222,1.76,1.83,1.70,1.75,2569650
2626,20091222,3.38,3.55,3.38,3.47,32588800
2628,20091222,36.90,37.20,36.55,36.85,34170368
2633,20091222,1.50,1.50,1.50,1.50,0
2662,20091222,0.42,0.42,0.41,0.415,430000
2668,20091222,0.40,0.40,0.40,0.40,0
2678,20091222,0.87,0.87,0.87,0.87,32000
2688,20091222,19.02,19.28,18.96,19.00,1070368
2689,20091222,12.42,12.66,12.24,12.36,12516654
2698,20091222,4.99,4.99,4.87,4.90,1288100
2700,20091222,0.099,0.099,0.099,0.099,0
2722,20091222,1.75,1.79,1.73,1.74,12502000
2727,20091222,3.33,3.35,3.23,3.27,12678175
2728,20091222,0.75,0.82,0.75,0.82,144000
2777,20091222,13.36,14.00,13.34,13.38,12181812
2778,20091222,3.18,3.20,3.14,3.17,7138655
2788,20091222,1.58,1.60,1.57,1.60,286000
2800,20091222,21.20,21.35,21.15,21.20,4666728
2801,20091222,20.45,20.65,20.40,20.60,163693
2823,20091222,13.98,14.14,13.80,13.96,85873960
2825,20091222,17.44,17.44,17.44,17.44,1200
2827,20091222,34.60,35.00,34.20,34.50,791860
2833,20091222,212.40,212.60,211.60,211.60,16281
2836,20091222,15.64,15.70,15.60,15.66,75600
2848,20091222,349.40,349.40,349.40,349.40,0
2866,20091222,2.63,2.66,2.59,2.60,22945388
2868,20091222,3.12,3.20,3.07,3.16,5552000
2877,20091222,15.14,15.50,14.92,15.42,671000
2878,20091222,0.76,0.76,0.74,0.75,1818000
2880,20091222,2.90,2.94,2.87,2.94,3186000
2882,20091222,1.57,1.57,1.43,1.45,12100000
2883,20091222,8.59,8.75,8.56,8.64,7860019
2888,20091222,189.20,192.00,188.60,191.10,291516
2889,20091222,1.35,1.38,1.35,1.37,1116000
2898,20091222,0.80,0.80,0.77,0.80,280000
2899,20091222,7.40,7.49,7.23,7.37,19948140
3007,20091222,228.60,228.60,228.60,228.60,0
3015,20091222,835.50,835.50,835.50,835.50,0
3020,20091222,201.80,201.80,201.80,201.80,0
3024,20091222,23.15,23.15,22.80,22.90,160100
3036,20091222,123.20,123.20,123.20,123.20,0
3087,20091222,324.40,326.00,301.00,324.80,5190
3300,20091222,1.94,2.00,1.94,1.99,1088000
3303,20091222,1.08,1.14,1.08,1.13,94000
3308,20091222,15.00,15.00,14.20,14.26,4385000
3311,20091222,3.14,3.25,3.14,3.22,2527097
3313,20091222,3.04,3.08,3.03,3.07,3168500
3318,20091222,1.57,1.57,1.54,1.56,136000
3322,20091222,1.05,1.14,1.05,1.07,690000
3323,20091222,15.00,15.48,15.00,15.10,5134346
3328,20091222,8.80,8.87,8.75,8.77,20000168
3330,20091222,2.92,2.92,2.86,2.92,1784000
3331,20091222,5.68,5.72,5.63,5.65,947000
3333,20091222,3.90,4.00,3.88,3.96,9253000
3335,20091222,0.77,0.78,0.77,0.78,668000
3336,20091222,6.93,7.30,6.70,7.20,3365326
3337,20091222,0.76,0.79,0.76,0.79,440000
3339,20091222,4.95,5.04,4.90,5.01,2581000
3344,20091222,1.47,1.47,1.47,1.47,0
3355,20091222,0.285,0.295,0.27,0.295,5550000
3366,20091222,3.60,3.60,3.48,3.48,650000
3368,20091222,12.88,13.20,12.88,13.08,2422000
3377,20091222,6.60,6.68,6.38,6.46,42201832
3378,20091222,1.39,1.40,1.36,1.38,1614000
3382,20091222,2.85,2.85,2.74,2.78,1610000
3383,20091222,10.40,11.06,10.34,10.64,13656126
3389,20091222,2.98,3.03,2.88,2.91,2288627
3393,20091222,8.10,8.64,7.99,8.03,10978190
3398,20091222,1.25,1.27,1.21,1.21,458000
3399,20091222,1.94,1.94,1.87,1.87,568000
3800,20091222,2.06,2.10,2.03,2.08,63574856
3808,20091222,9.30,9.30,9.08,9.10,543500
3813,20091222,1.14,1.19,1.12,1.18,3115000
3818,20091222,5.45,5.65,5.39,5.59,12831000
3823,20091222,0.72,0.72,0.70,0.72,6132000
3828,20091222,1.28,1.37,1.28,1.35,144000
3833,20091222,4.20,4.25,4.15,4.21,1063000
3838,20091222,1.37,1.38,1.28,1.30,57456000
3868,20091222,2.93,3.03,2.92,3.02,714000
3883,20091222,1.32,1.35,1.30,1.32,3835000
3888,20091222,5.50,5.57,5.48,5.51,4655000
3889,20091222,1.46,1.51,1.45,1.51,992000
3898,20091222,15.30,15.30,14.80,15.02,442100
3899,20091222,5.20,5.20,5.08,5.19,1092000
3900,20091222,12.00,12.60,11.82,12.40,4620775
3918,20091222,0.79,0.80,0.78,0.80,1146066
3928,20091222,14.58,14.74,14.50,14.74,241000
3933,20091222,3.97,4.20,3.97,4.03,1726600
3938,20091222,0.62,0.63,0.60,0.61,5088000
3968,20091222,19.82,20.10,19.62,19.68,20958000
3983,20091222,4.41,4.47,4.40,4.42,5332785
3988,20091222,4.10,4.13,4.06,4.09,199495472
3989,20091222,2.10,2.12,2.03,2.08,5342000
3993,20091222,6.04,6.08,5.94,6.00,4562076
3998,20091222,1.56,1.58,1.54,1.56,5566000
3999,20091222,1.46,1.49,1.46,1.48,406000
8002,20091222,0.66,0.66,0.66,0.66,0
8003,20091222,0.213,0.218,0.202,0.214,2086000
8005,20091222,0.29,0.305,0.29,0.29,1224000
8006,20091222,4.15,4.15,4.05,4.05,28600
8007,20091222,0.50,0.50,0.50,0.50,0
8008,20091222,0.87,0.89,0.87,0.88,294035
8009,20091222,0.209,0.209,0.209,0.209,0
8010,20091222,0.015,0.015,0.015,0.015,0
8011,20091222,0.08,0.08,0.08,0.08,0
8013,20091222,0.155,0.155,0.152,0.155,932000
8015,20091222,0.65,0.65,0.65,0.68,60000
8016,20091222,1.01,1.01,1.01,1.01,0
8017,20091222,0.127,0.127,0.107,0.116,44230000
8019,20091222,0.22,0.225,0.217,0.217,1905000
8021,20091222,0.249,0.25,0.228,0.23,13550000
8022,20091222,0.31,0.315,0.30,0.315,3590000
8025,20091222,0.73,0.73,0.72,0.73,944000
8026,20091222,0.65,0.72,0.62,0.65,345000
8028,20091222,0.091,0.092,0.09,0.092,1500000
8029,20091222,0.73,0.75,0.71,0.72,1585000
8032,20091222,0.12,0.13,0.12,0.13,670000
8033,20091222,0.223,0.24,0.223,0.238,1972000
8035,20091222,0.80,0.81,0.76,0.78,25744000
8037,20091222,0.26,0.26,0.25,0.25,1010000
8041,20091222,0.25,0.25,0.25,0.25,720000
8042,20091222,0.00,0.00,0.00,0.00,0
8043,20091222,0.42,0.45,0.415,0.42,4532000
8045,20091222,0.365,0.365,0.34,0.345,780000
8046,20091222,0.57,0.59,0.56,0.56,14000000
8047,20091222,0.142,0.142,0.14,0.14,475000
8048,20091222,0.104,0.108,0.101,0.106,816000
8049,20091222,0.355,0.355,0.355,0.355,0
8050,20091222,0.23,0.23,0.23,0.23,6000
8051,20091222,4.02,4.02,4.02,4.02,0
8052,20091222,2.04,2.04,2.04,2.04,0
8053,20091222,0.255,0.27,0.25,0.27,1470000
8055,20091222,0.066,0.066,0.066,0.066,0
8058,20091222,5.65,5.71,5.65,5.66,146000
8060,20091222,0.102,0.125,0.102,0.113,740000
8061,20091222,0.24,0.24,0.20,0.20,838000
8063,20091222,0.72,0.73,0.69,0.72,341000
8065,20091222,0.49,0.49,0.49,0.48,40000
8067,20091222,0.00,0.00,0.00,0.00,0
8068,20091222,0.104,0.104,0.104,0.104,0
8069,20091222,13.70,13.70,13.48,13.58,36000
8070,20091222,0.73,0.73,0.73,0.73,630000
8071,20091222,0.112,0.112,0.107,0.109,11055000
8075,20091222,0.153,0.171,0.153,0.166,1144000
8076,20091222,0.219,0.22,0.219,0.22,30000
8078,20091222,2.00,4.90,2.00,2.93,2562000
8079,20091222,0.175,0.175,0.175,0.175,100040
8080,20091222,0.57,0.57,0.57,0.57,0
8081,20091222,0.335,0.395,0.32,0.345,12310000
8082,20091222,0.13,0.13,0.13,0.13,0
8083,20091222,0.09,0.095,0.086,0.093,2692000
8086,20091222,0.126,0.126,0.126,0.126,0
8088,20091222,0.17,0.195,0.17,0.194,57200
8089,20091222,0.89,0.89,0.86,0.86,26000
8090,20091222,0.00,0.00,0.00,0.00,0
8091,20091222,0.168,0.168,0.165,0.166,300000
8092,20091222,0.118,0.118,0.102,0.111,840000
8095,20091222,0.52,0.52,0.49,0.49,724000
8096,20091222,0.69,0.69,0.69,0.69,200000
8100,20091222,0.15,0.15,0.148,0.148,200300
8101,20091222,0.00,0.00,0.00,0.00,0
8102,20091222,1.52,1.58,1.50,1.52,848000
8103,20091222,0.82,0.82,0.82,0.82,0
8106,20091222,0.207,0.207,0.207,0.207,40000
8108,20091222,0.12,0.125,0.114,0.12,2104000
8109,20091222,0.116,0.116,0.116,0.116,0
8110,20091222,0.108,0.108,0.108,0.108,0
8111,20091222,0.78,0.81,0.77,0.79,2320000
8112,20091222,0.76,0.76,0.76,0.76,0
8115,20091222,0.19,0.19,0.19,0.19,0
8116,20091222,0.208,0.208,0.194,0.198,26475000
8117,20091222,0.183,0.191,0.175,0.176,1003000
8118,20091222,1.30,1.40,1.30,1.36,40000
8119,20091222,0.10,0.11,0.10,0.11,98000
8120,20091222,0.048,0.048,0.048,0.048,0
8123,20091222,0.18,0.19,0.178,0.182,3480000
8126,20091222,0.223,0.223,0.223,0.223,0
8128,20091222,0.074,0.074,0.071,0.072,33072000
8129,20091222,0.073,0.074,0.069,0.069,12140000
8130,20091222,0.077,0.08,0.072,0.074,298960000
8131,20091222,0.225,0.225,0.225,0.225,0
8136,20091222,0.46,0.46,0.45,0.46,1834000
8137,20091222,1.63,1.65,1.59,1.63,5496000
8139,20091222,0.113,0.113,0.113,0.113,0
8141,20091222,0.00,0.00,0.00,0.00,0
8143,20091222,0.074,0.075,0.074,0.075,1540000
8148,20091222,0.31,0.31,0.31,0.31,0
8149,20091222,1.40,1.40,1.40,1.40,0
8150,20091222,0.041,0.041,0.041,0.041,0
8151,20091222,0.285,0.285,0.285,0.285,0
8153,20091222,0.44,0.455,0.44,0.445,24126000
8155,20091222,0.275,0.28,0.275,0.28,728000
8158,20091222,0.48,0.51,0.445,0.445,29025000
8167,20091222,0.11,0.113,0.10,0.108,18980000
8169,20091222,0.161,0.161,0.161,0.161,0
8171,20091222,0.117,0.117,0.117,0.117,0
8172,20091222,0.062,0.064,0.062,0.064,900000
8173,20091222,0.064,0.065,0.057,0.059,193070000
8175,20091222,0.20,0.20,0.19,0.197,1580000
8176,20091222,0.77,0.82,0.75,0.78,5500000
8178,20091222,0.101,0.101,0.101,0.101,0
8180,20091222,1.56,1.56,1.56,1.56,0
8182,20091222,0.45,0.465,0.445,0.45,1942000
8186,20091222,0.125,0.126,0.12,0.126,140000
8188,20091222,0.345,0.345,0.345,0.345,0
8189,20091222,0.48,0.48,0.48,0.48,0
8190,20091222,0.10,0.104,0.10,0.104,410000
8192,20091222,0.189,0.195,0.185,0.194,2448000
8196,20091222,0.73,0.75,0.73,0.75,315000
8197,20091222,0.172,0.172,0.162,0.162,720000
8198,20091222,0.34,0.36,0.31,0.35,632000
8199,20091222,25.30,26.00,25.30,25.60,1111316
8200,20091222,0.022,0.023,0.022,0.022,17090000
8201,20091222,0.00,0.00,0.00,0.00,0
8202,20091222,0.203,0.215,0.203,0.208,1074000
8203,20091222,0.94,0.99,0.92,0.94,20550000
8205,20091222,0.34,0.34,0.34,0.34,0
8206,20091222,0.74,0.78,0.68,0.75,1490000
8208,20091222,1.30,1.30,1.20,1.20,112000
8210,20091222,0.345,0.345,0.345,0.345,0
8211,20091222,0.077,0.077,0.077,0.077,0
8212,20091222,0.25,0.255,0.245,0.249,15665000
8213,20091222,0.127,0.144,0.126,0.143,110000
8216,20091222,0.51,0.51,0.51,0.51,0
8217,20091222,4.70,4.70,4.65,4.70,62000
8220,20091222,0.097,0.10,0.096,0.096,4268000
8221,20091222,1.66,1.70,1.66,1.69,345000
8222,20091222,0.00,0.00,0.00,0.00,0
8225,20091222,0.84,0.84,0.84,0.84,10000
8226,20091222,0.375,0.375,0.375,0.375,0
8227,20091222,0.315,0.315,0.315,0.315,160000
8233,20091222,0.135,0.139,0.13,0.139,1058852
8247,20091222,2.57,2.57,2.57,2.57,0
8248,20091222,0.84,0.85,0.76,0.80,19550000
8250,20091222,0.131,0.138,0.127,0.127,26006000
8251,20091222,0.58,0.58,0.57,0.57,388000
8253,20091222,0.14,0.144,0.14,0.144,2360000
8258,20091222,0.161,0.179,0.16,0.173,1030000
8259,20091222,0.36,0.36,0.345,0.345,7633000
8262,20091222,3.70,3.70,3.70,3.70,0
8266,20091222,0.13,0.13,0.13,0.13,24000
8270,20091222,0.17,0.177,0.17,0.174,2570000
8271,20091222,0.24,0.24,0.24,0.24,0
8272,20091222,0.55,0.56,0.53,0.53,6290000
8273,20091222,0.98,1.04,0.98,1.04,14000
8277,20091222,11.98,13.00,11.94,12.62,1351000
8279,20091222,0.245,0.25,0.24,0.249,200000
8285,20091222,1.80,1.82,1.78,1.79,932000
8286,20091222,0.60,0.60,0.60,0.60,0
8287,20091222,5.49,5.49,5.49,5.49,0
8290,20091222,1.47,1.50,1.45,1.46,4820000
8292,20091222,0.89,0.89,0.89,0.89,41234
8293,20091222,0.50,0.50,0.50,0.50,0
8296,20091222,1.34,1.37,1.30,1.31,1424000
8298,20091222,0.36,0.36,0.36,0.36,0
8299,20091222,0.125,0.125,0.12,0.121,23308000
8301,20091222,0.25,0.29,0.25,0.29,48000
8305,20091222,0.64,0.66,0.64,0.66,48000
8306,20091222,0.255,0.26,0.249,0.26,35060000
8310,20091222,0.00,0.00,0.00,0.00,0
8313,20091222,0.00,0.00,0.00,0.00,0
8317,20091222,0.35,0.355,0.34,0.345,1019000
8319,20091222,1.35,1.35,1.35,1.35,0
8325,20091222,0.55,0.55,0.45,0.47,430000
8329,20091222,1.35,1.36,1.35,1.37,140000
8331,20091222,2.08,2.24,2.08,2.20,504000
8340,20091222,0.19,0.19,0.19,0.19,0
8348,20091222,1.18,1.18,1.11,1.11,74000
8351,20091222,0.35,0.40,0.35,0.37,2020000
8385,20091222,0.275,0.275,0.275,0.275,0
DJI,20091222,10330.10,10458.05,10329.80,10414.14,164467584
HSI,20091222,21151.85,21229.711,21029.279,21092.039,0
Start from Jan 2010,
EOD data will only be updated from time to time upon request by members.
EOD data will only be updated from time to time upon request by members.
And we have no plan to accept new members at the moment.
Thank you for visiting.
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment