0001,20091223,94.90,97.15,94.50,97.00,5894217
0002,20091223,52.15,52.45,52.10,52.35,1862118
0003,20091223,18.88,19.08,18.62,18.94,2311528
0004,20091223,43.05,43.15,42.50,42.55,4987570
0005,20091223,87.45,88.15,87.00,87.80,10316635
0006,20091223,42.10,42.25,41.85,42.20,1546215
0007,20091223,1.08,1.08,1.05,1.06,404000
0008,20091223,1.86,1.87,1.85,1.87,2696205
0009,20091223,0.19,0.19,0.19,0.19,0
0010,20091223,37.30,37.30,36.50,37.20,1381058
0011,20091223,112.30,113.00,111.40,112.40,1086294
0012,20091223,55.25,57.70,54.50,57.05,2423361
0013,20091223,49.80,50.30,49.50,49.80,9228408
0014,20091223,21.60,21.95,21.55,21.85,412838
0015,20091223,0.60,0.62,0.60,0.62,534000
0016,20091223,110.00,113.80,109.50,113.50,4438490
0017,20091223,15.08,15.62,15.08,15.60,3736975
0018,20091223,0.98,0.98,0.98,0.98,0
0019,20091223,92.10,92.55,91.30,92.20,1283198
0020,20091223,23.25,23.80,23.20,23.75,522774
0021,20091223,0.90,0.94,0.90,0.94,294200
0022,20091223,0.12,0.122,0.12,0.121,1520000
0023,20091223,29.85,30.60,29.20,30.20,4514646
0024,20091223,0.62,0.66,0.62,0.65,29050000
0025,20091223,6.69,6.85,6.69,6.82,12000
0026,20091223,57.40,57.40,57.40,57.40,0
0027,20091223,3.16,3.22,3.14,3.20,3631000
0028,20091223,5.12,5.20,4.98,5.09,315200
0029,20091223,1.60,1.60,1.60,1.60,0
0030,20091223,2.93,2.93,2.93,2.93,0
0031,20091223,1.30,1.34,1.26,1.32,15655200
0032,20091223,7.40,7.40,7.35,7.40,5000
0033,20091223,1.09,1.21,1.09,1.19,48000
0034,20091223,8.34,8.34,8.14,8.15,1879000
0035,20091223,2.50,2.50,2.44,2.47,6612211
0036,20091223,0.76,0.82,0.76,0.80,201000
0037,20091223,0.28,0.285,0.275,0.285,112000
0038,20091223,4.46,4.82,4.46,4.72,7376000
0039,20091223,0.41,0.41,0.39,0.41,636000
0040,20091223,1.26,1.34,1.26,1.32,398000
0041,20091223,20.05,20.70,19.84,20.25,228682
0042,20091223,1.66,1.70,1.66,1.70,584000
0043,20091223,0.58,0.58,0.54,0.56,8280000
0044,20091223,97.55,98.20,97.05,97.80,11100
0045,20091223,11.52,11.52,11.20,11.28,944000
0046,20091223,1.30,1.33,1.30,1.33,64000
0047,20091223,0.33,0.34,0.33,0.34,194000
0048,20091223,0.66,0.66,0.66,0.66,0
0049,20091223,4.82,4.90,4.78,4.90,70725
0050,20091223,6.30,6.30,6.30,6.35,1000
0051,20091223,6.16,6.28,6.16,6.27,12141
0052,20091223,7.85,7.85,7.66,7.71,229000
0053,20091223,82.75,82.75,82.75,82.75,2000
0054,20091223,24.70,25.05,24.70,25.05,684612
0055,20091223,0.30,0.31,0.30,0.30,1910000
0056,20091223,1.36,1.38,1.31,1.35,424000
0057,20091223,2.11,2.11,2.05,2.11,394000
0058,20091223,0.20,0.202,0.189,0.189,154000
0059,20091223,0.53,0.53,0.53,0.53,0
0060,20091223,0.96,0.96,0.96,0.96,0
0061,20091223,2.38,2.38,2.36,2.36,357600
0062,20091223,21.75,22.10,21.70,21.90,19200
0063,20091223,0.21,0.22,0.208,0.22,160000
0064,20091223,0.46,0.475,0.46,0.465,17742000
0065,20091223,0.63,0.63,0.62,0.62,123600
0066,20091223,26.20,26.45,26.20,26.35,1700163
0067,20091223,2.70,2.73,2.65,2.69,18242000
0068,20091223,3.48,3.48,3.48,3.48,0
0069,20091223,14.68,15.30,14.60,14.92,1996962
0070,20091223,0.134,0.137,0.134,0.134,4035000
0071,20091223,8.44,8.45,8.44,8.45,46000
0072,20091223,1.29,1.30,1.29,1.30,502000
0073,20091223,6.53,6.58,6.51,6.54,927000
0074,20091223,2.77,2.80,2.76,2.77,1176000
0075,20091223,1.37,1.37,1.37,1.37,46000
0076,20091223,0.045,0.046,0.044,0.046,24278000
0077,20091223,1.30,1.30,1.30,1.30,2000
0078,20091223,3.05,3.06,3.00,3.04,268000
0079,20091223,0.37,0.44,0.36,0.425,1960300
0080,20091223,0.00,0.00,0.00,0.00,0
0081,20091223,6.65,6.75,6.60,6.71,931000
0082,20091223,1.70,1.74,1.69,1.73,19394000
0083,20091223,14.20,14.58,14.06,14.54,10698592
0084,20091223,0.46,0.46,0.46,0.46,102000
0085,20091223,1.03,1.04,1.03,1.04,364000
0086,20091223,5.90,5.90,5.90,5.90,0
0087,20091223,16.92,16.98,16.38,16.92,102500
0088,20091223,4.40,4.76,4.38,4.52,383000
0089,20091223,2.82,2.82,2.82,2.82,0
0090,20091223,1.64,1.69,1.63,1.68,206000
0091,20091223,0.065,0.069,0.064,0.068,17240000
0092,20091223,0.247,0.26,0.247,0.25,2586000
0093,20091223,1.30,1.30,1.29,1.29,62000
0094,20091223,1.78,1.81,1.78,1.80,182000
0095,20091223,0.30,0.30,0.30,0.30,0
0096,20091223,153.50,153.50,153.50,153.50,0
0097,20091223,0.59,0.60,0.59,0.59,1343000
0098,20091223,1.65,1.65,1.65,1.65,0
0099,20091223,1.06,1.07,1.03,1.04,163000
0100,20091223,4.23,4.30,4.05,4.14,117000
0101,20091223,28.55,28.80,27.95,28.60,3231430
0102,20091223,1.40,1.45,1.40,1.45,260000
0103,20091223,0.99,1.01,0.97,1.00,1956000
0104,20091223,0.73,0.73,0.73,0.73,0
0105,20091223,18.20,18.20,18.00,18.00,76000
0106,20091223,0.34,0.34,0.34,0.34,880000
0107,20091223,3.96,4.14,3.85,4.13,4661600
0108,20091223,3.15,3.15,3.15,3.15,210000
0109,20091223,1.20,1.27,1.17,1.23,1124013
0110,20091223,0.475,0.475,0.47,0.465,4000
0111,20091223,1.72,1.78,1.68,1.76,146000
0112,20091223,1.58,1.58,1.58,1.58,0
0113,20091223,4.03,4.14,4.02,4.10,249500
0114,20091223,1.02,1.02,0.99,1.02,610000
0115,20091223,0.12,0.12,0.12,0.12,0
0116,20091223,8.74,8.92,8.74,8.86,66000
0117,20091223,0.60,0.60,0.60,0.60,0
0118,20091223,0.67,0.70,0.65,0.68,436000
0119,20091223,9.80,9.85,9.52,9.80,16703000
0120,20091223,0.485,0.52,0.485,0.52,4340000
0121,20091223,0.20,0.215,0.20,0.204,7490000
0122,20091223,0.375,0.375,0.375,0.375,0
0123,20091223,2.11,2.25,2.10,2.25,113365672
0124,20091223,1.69,1.72,1.67,1.70,594000
0125,20091223,3.12,3.25,3.12,3.16,392000
0126,20091223,1.16,1.27,1.16,1.25,1608000
0127,20091223,13.20,13.20,12.90,13.00,470500
0128,20091223,0.36,0.365,0.36,0.365,108000
0129,20091223,1.20,1.21,1.17,1.21,239253
0130,20091223,0.92,0.95,0.92,0.93,834000
0131,20091223,2.00,2.03,2.00,2.03,81000
0132,20091223,0.215,0.215,0.215,0.215,0
0133,20091223,16.90,16.98,16.78,16.90,52000
0135,20091223,9.80,10.30,9.77,10.24,22273960
0136,20091223,1.04,1.05,1.02,1.03,560000
0137,20091223,2.53,2.57,2.52,2.57,345000
0138,20091223,1.04,1.04,1.01,1.02,129800
0139,20091223,0.13,0.13,0.128,0.129,3110000
0140,20091223,0.15,0.15,0.15,0.15,0
0141,20091223,0.92,0.92,0.92,0.92,0
0142,20091223,4.46,4.46,4.30,4.33,2802657
0143,20091223,0.057,0.059,0.057,0.057,850000
0144,20091223,23.85,24.70,23.85,24.45,5198800
0145,20091223,3.25,3.28,3.18,3.19,92000
0146,20091223,1.63,1.63,1.63,1.63,0
0147,20091223,0.88,0.93,0.88,0.93,990000
0148,20091223,29.70,29.70,28.90,29.45,406560
0149,20091223,0.118,0.123,0.111,0.122,39890000
0151,20091223,5.35,5.45,5.13,5.44,5099598
0152,20091223,0.58,0.59,0.57,0.59,36533172
0154,20091223,2.08,2.19,2.04,2.15,4425000
0155,20091223,0.157,0.158,0.154,0.156,14078000
0156,20091223,0.228,0.238,0.228,0.235,6214000
0157,20091223,1.30,1.32,1.30,1.32,50000
0158,20091223,72.60,72.60,72.40,72.40,1500
0159,20091223,1.12,1.15,1.07,1.13,125600
0160,20091223,2.51,2.54,2.48,2.53,1038000
0161,20091223,2.45,2.45,2.20,2.38,2990000
0162,20091223,0.19,0.204,0.17,0.184,3422000
0163,20091223,1.72,1.75,1.60,1.67,1380000
0164,20091223,0.206,0.222,0.205,0.22,5125000
0165,20091223,16.66,17.28,16.58,17.00,4953220
0166,20091223,0.315,0.325,0.315,0.325,16430000
0167,20091223,0.202,0.202,0.185,0.196,878000
0168,20091223,39.70,40.40,39.60,40.20,790245
0169,20091223,0.34,0.34,0.34,0.34,0
0170,20091223,5.40,5.40,5.40,5.40,0
0171,20091223,2.51,2.54,2.45,2.52,8808285
0172,20091223,0.59,0.60,0.59,0.59,2290000
0173,20091223,2.78,2.82,2.78,2.80,2241000
0174,20091223,0.70,0.70,0.70,0.70,0
0175,20091223,3.80,3.99,3.75,3.98,106385984
0176,20091223,0.42,0.42,0.41,0.415,300000
0177,20091223,6.78,6.85,6.68,6.84,3666000
0178,20091223,4.81,4.92,4.81,4.90,2406000
0179,20091223,2.98,3.00,2.95,2.98,3648491
0180,20091223,0.43,0.43,0.43,0.40,2000
0181,20091223,0.62,0.62,0.62,0.62,30000
0182,20091223,0.82,0.85,0.80,0.85,26154000
0183,20091223,0.00,0.00,0.00,0.00,0
0184,20091223,3.90,3.93,3.90,3.93,116000
0185,20091223,0.125,0.127,0.125,0.126,990000
0186,20091223,0.67,0.67,0.67,0.67,100000
0187,20091223,3.25,3.25,3.25,3.25,0
0188,20091223,0.22,0.22,0.22,0.22,0
0189,20091223,1.45,1.53,1.43,1.48,5948000
0190,20091223,0.57,0.58,0.56,0.58,4410133
0191,20091223,0.475,0.475,0.465,0.47,2421000
0192,20091223,0.01,0.01,0.01,0.01,0
0193,20091223,0.066,0.069,0.066,0.067,29850000
0194,20091223,7.20,7.22,7.20,7.22,54000
0195,20091223,2.54,2.54,2.54,2.54,1002000
0196,20091223,1.56,1.57,1.52,1.57,601000
0197,20091223,0.74,0.81,0.73,0.79,28227750
0198,20091223,0.285,0.285,0.28,0.28,2148250
0199,20091223,1.18,1.18,1.18,1.18,0
0200,20091223,3.55,3.59,3.44,3.56,2037774
0201,20091223,0.145,0.153,0.143,0.148,2542000
0202,20091223,0.104,0.107,0.102,0.103,252060000
0203,20091223,4.60,4.63,4.40,4.54,49120000
0204,20091223,1.48,1.59,1.47,1.54,292000
0205,20091223,0.213,0.236,0.213,0.23,2442000
0207,20091223,0.78,0.78,0.76,0.76,80000
0208,20091223,1.68,1.68,1.64,1.65,9260000
0209,20091223,0.54,0.54,0.53,0.54,720000
0210,20091223,6.34,6.34,6.20,6.23,1092000
0211,20091223,0.013,0.013,0.013,0.013,0
0212,20091223,12.30,12.30,12.30,12.30,2000
0213,20091223,0.51,0.51,0.51,0.51,100000
0214,20091223,1.20,1.28,1.20,1.28,11366485
0215,20091223,1.28,1.33,1.28,1.32,3816980
0216,20091223,1.09,1.09,1.08,1.08,72000
0217,20091223,0.75,0.77,0.73,0.77,6560000
0218,20091223,3.54,3.61,3.52,3.60,515000
0219,20091223,0.75,0.75,0.75,0.75,0
0220,20091223,5.39,5.60,5.39,5.58,996000
0221,20091223,0.28,0.28,0.27,0.275,5368000
0222,20091223,3.55,3.55,3.44,3.49,72000
0223,20091223,0.435,0.435,0.435,0.435,0
0224,20091223,0.62,0.62,0.62,0.62,0
0225,20091223,6.19,6.19,6.19,6.19,20000
0226,20091223,2.63,2.72,2.61,2.70,643000
0227,20091223,1.07,1.08,1.05,1.08,1800000
0228,20091223,0.41,0.415,0.405,0.41,12908000
0229,20091223,0.73,0.76,0.72,0.72,281000
0230,20091223,2.34,2.34,2.23,2.30,15990044
0231,20091223,0.155,0.155,0.155,0.155,1280000
0232,20091223,0.365,0.38,0.365,0.375,9442000
0233,20091223,1.34,1.34,1.27,1.29,10709000
0234,20091223,0.138,0.138,0.138,0.135,57200
0235,20091223,0.485,0.55,0.48,0.53,99030000
0236,20091223,1.16,1.16,1.16,1.16,0
0237,20091223,4.17,4.17,4.17,4.17,0
0239,20091223,1.58,1.58,1.54,1.58,22500
0240,20091223,0.237,0.237,0.22,0.237,1120300
0241,20091223,0.87,0.90,0.84,0.88,16746000
0242,20091223,4.80,4.80,4.75,4.79,4978000
0243,20091223,0.405,0.44,0.40,0.435,3339000
0244,20091223,0.285,0.32,0.285,0.285,108000
0245,20091223,0.195,0.20,0.191,0.198,10353900
0246,20091223,10.90,11.50,10.90,11.40,7412000
0247,20091223,31.50,31.50,31.50,31.50,0
0248,20091223,0.232,0.232,0.232,0.232,0
0250,20091223,0.048,0.049,0.047,0.049,3654500
0251,20091223,3.36,3.36,3.34,3.34,28000
0252,20091223,1.96,1.96,1.96,1.96,0
0253,20091223,0.84,0.84,0.84,0.84,0
0254,20091223,0.211,0.211,0.211,0.211,0
0255,20091223,4.20,4.20,4.15,4.15,54000
0256,20091223,0.77,0.78,0.74,0.75,6992000
0257,20091223,3.98,3.98,3.88,3.96,4905500
0258,20091223,3.27,3.30,3.23,3.29,1004000
0259,20091223,0.62,0.62,0.62,0.62,0
0260,20091223,0.32,0.345,0.32,0.345,2620000
0261,20091223,0.02,0.022,0.02,0.022,303880000
0262,20091223,0.54,0.54,0.50,0.52,200000
0263,20091223,0.223,0.225,0.218,0.223,19104000
0264,20091223,0.55,0.55,0.55,0.55,0
0265,20091223,0.53,0.53,0.53,0.53,260000
0266,20091223,7.10,7.10,7.10,7.10,0
0267,20091223,20.25,20.75,20.15,20.50,1687198
0268,20091223,1.70,1.71,1.68,1.69,1639200
0269,20091223,0.145,0.148,0.143,0.148,7110800
0270,20091223,4.36,4.41,4.34,4.40,7174055
0271,20091223,0.64,0.64,0.64,0.65,110000
0272,20091223,4.42,4.49,4.37,4.45,7405900
0273,20091223,0.52,0.55,0.51,0.53,13300000
0274,20091223,0.335,0.34,0.325,0.34,17200000
0275,20091223,0.65,0.65,0.59,0.61,2232409
0276,20091223,3.95,4.14,3.85,4.13,19494772
0277,20091223,3.30,3.30,3.30,3.30,0
0278,20091223,2.60,2.60,2.60,2.60,22000
0279,20091223,0.65,0.67,0.62,0.63,9436410
0280,20091223,0.77,0.79,0.77,0.79,276000
0281,20091223,0.31,0.32,0.31,0.32,3386000
0282,20091223,1.04,1.04,1.00,1.00,6678000
0283,20091223,3.33,3.33,3.33,3.33,0
0285,20091223,6.13,6.25,6.00,6.20,3172102
0286,20091223,0.29,0.30,0.29,0.295,2134000
0287,20091223,3.85,3.85,3.85,3.85,0
0288,20091223,0.73,0.75,0.71,0.74,365000
0289,20091223,10.76,10.84,10.70,10.86,116000
0290,20091223,0.36,0.39,0.345,0.345,130000
0291,20091223,27.05,27.50,26.50,27.35,1876400
0292,20091223,0.485,0.485,0.475,0.485,360125
0293,20091223,14.30,14.38,14.20,14.36,1655202
0294,20091223,1.41,1.41,1.40,1.40,200000
0295,20091223,0.044,0.044,0.044,0.044,0
0296,20091223,0.88,0.90,0.87,0.87,340000
0297,20091223,4.31,4.43,4.12,4.38,15555901
0298,20091223,0.46,0.48,0.45,0.47,1469000
0299,20091223,0.95,0.96,0.94,0.94,394000
0300,20091223,7.10,7.10,6.88,6.98,206000
0302,20091223,73.00,73.00,71.80,72.75,400234
0303,20091223,71.20,71.50,70.40,71.10,423796
0304,20091223,1.50,1.50,1.50,1.50,0
0305,20091223,0.98,1.15,0.98,1.11,520000
0306,20091223,1.23,1.23,1.23,1.23,20000
0307,20091223,0.104,0.105,0.101,0.104,2234000
0308,20091223,2.15,2.19,2.14,2.16,14030531
0309,20091223,0.24,0.25,0.24,0.25,240000
0310,20091223,2.18,2.18,2.13,2.15,2650000
0311,20091223,0.75,0.76,0.74,0.76,762000
0313,20091223,0.425,0.44,0.41,0.42,16820000
0315,20091223,6.48,6.42,6.02,6.10,225500
0316,20091223,35.40,35.65,35.00,35.35,405409
0317,20091223,13.10,13.10,12.90,13.00,246000
0318,20091223,0.19,0.193,0.184,0.188,31430000
0319,20091223,2.33,2.37,2.31,2.36,274000
0320,20091223,0.65,0.65,0.65,0.65,0
0321,20091223,7.42,7.55,7.15,7.43,8048780
0322,20091223,18.98,18.98,18.58,18.88,1382725
0323,20091223,5.43,5.67,5.39,5.64,17092000
0326,20091223,0.174,0.174,0.17,0.173,7420001
0328,20091223,2.88,2.88,2.83,2.83,108000
0329,20091223,0.164,0.167,0.163,0.163,1780000
0330,20091223,51.20,52.50,51.00,52.45,3382835
0331,20091223,2.48,2.72,2.42,2.67,107354496
0332,20091223,0.218,0.237,0.208,0.23,4470000
0333,20091223,0.50,0.52,0.50,0.52,716000
0334,20091223,0.22,0.248,0.22,0.242,2068000
0335,20091223,0.99,1.01,0.99,1.01,42000
0336,20091223,8.20,8.20,7.83,7.99,6069590
0337,20091223,5.08,5.09,4.88,4.95,953000
0338,20091223,2.96,3.02,2.94,3.01,10120000
0339,20091223,0.47,0.47,0.47,0.47,0
0340,20091223,0.222,0.225,0.216,0.224,21726000
0341,20091223,17.50,18.00,17.50,17.78,266000
0342,20091223,0.92,0.94,0.92,0.93,4386000
0343,20091223,0.415,0.44,0.415,0.43,577600
0345,20091223,5.12,5.32,5.12,5.32,3224000
0346,20091223,0.80,0.80,0.77,0.78,9200000
0347,20091223,16.78,16.80,16.30,16.62,6222373
0348,20091223,0.375,0.38,0.365,0.365,1538000
0349,20091223,16.80,16.90,16.68,16.80,496034
0350,20091223,3.40,3.53,3.36,3.50,776000
0351,20091223,0.181,0.181,0.181,0.181,0
0352,20091223,0.445,0.45,0.445,0.45,22000
0353,20091223,0.112,0.114,0.109,0.113,18762000
0355,20091223,0.52,0.53,0.51,0.53,5514200
0356,20091223,0.48,0.48,0.48,0.48,0
0357,20091223,8.89,9.19,8.89,9.19,100000
0358,20091223,17.30,17.76,17.30,17.58,11103324
0359,20091223,1.09,1.10,1.08,1.08,2100000
0360,20091223,1.79,1.79,1.79,1.79,4000
0361,20091223,0.41,0.41,0.41,0.41,850000
0362,20091223,0.248,0.255,0.246,0.249,17542500
0363,20091223,39.10,39.25,38.40,38.60,2053464
0364,20091223,0.39,0.39,0.38,0.385,6964000
0365,20091223,0.29,0.29,0.29,0.29,0
0366,20091223,3.20,3.20,3.17,3.18,826000
0367,20091223,0.74,0.78,0.74,0.78,24000
0368,20091223,3.43,3.44,3.35,3.43,3900000
0369,20091223,2.20,2.22,2.20,2.21,1090621
0370,20091223,0.25,0.25,0.235,0.25,2638800
0371,20091223,2.59,2.67,2.59,2.63,17349608
0372,20091223,0.48,0.48,0.465,0.47,2054529
0373,20091223,20.00,20.00,20.00,20.00,10000
0374,20091223,2.34,2.47,2.34,2.45,440000
0375,20091223,6.00,6.00,5.95,6.00,9000
0376,20091223,0.10,0.10,0.10,0.10,0
0377,20091223,0.80,0.80,0.80,0.80,0
0378,20091223,1.57,1.57,1.54,1.54,120000
0379,20091223,0.32,0.33,0.315,0.325,1710000
0380,20091223,0.066,0.068,0.066,0.066,820000
0381,20091223,0.40,0.41,0.375,0.40,55970000
0382,20091223,0.435,0.455,0.425,0.45,56658000
0383,20091223,1.25,1.25,1.25,1.25,0
0384,20091223,3.84,3.97,3.82,3.96,27070000
0385,20091223,0.38,0.385,0.38,0.385,190000
0386,20091223,6.70,6.73,6.61,6.71,61436856
0387,20091223,0.58,0.58,0.58,0.58,0
0388,20091223,133.40,137.00,133.40,136.40,2689826
0389,20091223,1.48,1.49,1.40,1.47,23403600
0390,20091223,5.80,5.90,5.78,5.89,8395000
0391,20091223,0.91,0.91,0.91,0.91,0
0392,20091223,53.30,54.40,52.85,53.90,1801810
0393,20091223,2.71,2.78,2.70,2.78,106000
0395,20091223,0.43,0.44,0.415,0.415,2104000
0396,20091223,1.18,1.18,1.18,1.18,0
0397,20091223,0.51,0.57,0.50,0.57,94485600
0398,20091223,1.58,1.66,1.58,1.65,1196000
0399,20091223,0.59,0.59,0.56,0.56,14810000
0402,20091223,0.73,0.73,0.73,0.73,0
0403,20091223,0.52,0.53,0.52,0.53,4072000
0404,20091223,1.12,1.12,1.12,1.12,498000
0405,20091223,2.89,2.93,2.88,2.92,810000
0406,20091223,1.35,1.35,1.26,1.28,254000
0408,20091223,6.41,6.41,6.38,6.38,174000
0409,20091223,0.475,0.475,0.475,0.475,0
0410,20091223,3.97,4.00,3.86,3.98,11236000
0411,20091223,4.30,4.30,4.30,4.30,0
0412,20091223,0.345,0.35,0.34,0.35,8810160
0413,20091223,0.56,0.59,0.56,0.59,1208000
0416,20091223,3.36,3.36,3.36,3.36,0
0417,20091223,2.20,2.20,2.20,2.20,42000
0418,20091223,0.47,0.50,0.465,0.49,7112000
0419,20091223,0.051,0.052,0.051,0.051,228924992
0420,20091223,1.20,1.21,1.18,1.20,472000
0422,20091223,1.67,1.69,1.62,1.64,3987000
0423,20091223,1.84,1.92,1.84,1.90,490000
0425,20091223,10.60,11.26,10.40,11.10,1287701
0426,20091223,0.315,0.315,0.315,0.315,0
0428,20091223,3.53,3.53,3.53,3.53,0
0430,20091223,0.111,0.115,0.111,0.118,120000
0431,20091223,0.40,0.40,0.40,0.40,0
0432,20091223,2.10,2.14,2.10,2.11,388120
0433,20091223,0.37,0.37,0.355,0.37,7750000
0435,20091223,1.89,1.91,1.88,1.91,541000
0438,20091223,0.81,0.84,0.81,0.83,2688000
0439,20091223,0.025,0.025,0.025,0.025,0
0440,20091223,40.20,41.80,39.80,41.20,244450
0444,20091223,0.74,0.74,0.74,0.75,30000
0448,20091223,0.495,0.495,0.47,0.49,760000
0449,20091223,5.38,5.40,5.38,5.40,160000
0450,20091223,2.40,2.40,2.38,2.39,1805595
0451,20091223,1.60,1.60,1.60,1.60,0
0455,20091223,0.79,0.84,0.79,0.84,1212000
0456,20091223,0.265,0.265,0.265,0.265,0
0457,20091223,0.73,0.73,0.73,0.73,0
0458,20091223,1.42,1.42,1.42,1.42,48000
0462,20091223,1.80,1.95,1.75,1.79,30400000
0464,20091223,0.47,0.47,0.46,0.47,140000
0465,20091223,1.64,1.74,1.64,1.73,892000
0467,20091223,0.49,0.51,0.485,0.51,1079000
0469,20091223,0.237,0.237,0.237,0.237,100000
0471,20091223,0.116,0.12,0.116,0.12,1345000
0472,20091223,0.67,0.71,0.67,0.70,260000
0474,20091223,1.14,1.21,1.12,1.17,21600000
0475,20091223,0.465,0.465,0.465,0.465,0
0476,20091223,0.47,0.47,0.46,0.47,369680
0477,20091223,1.10,1.10,1.09,1.09,88000
0479,20091223,0.025,0.025,0.025,0.025,0
0480,20091223,3.16,3.30,3.16,3.25,554000
0482,20091223,2.37,2.44,2.37,2.43,1678000
0483,20091223,1.40,1.50,1.40,1.50,218000
0485,20091223,0.245,0.255,0.245,0.255,1475000
0487,20091223,0.32,0.32,0.315,0.32,1800000
0488,20091223,0.128,0.134,0.128,0.134,11144000
0489,20091223,10.98,11.00,10.50,10.70,13005911
0491,20091223,0.05,0.057,0.049,0.057,51310000
0493,20091223,2.70,2.83,2.69,2.81,55933264
0494,20091223,31.80,31.95,31.35,31.65,8936811
0495,20091223,0.224,0.224,0.224,0.224,0
0496,20091223,1.80,1.80,1.72,1.75,500000
0497,20091223,0.215,0.219,0.214,0.219,12080000
0498,20091223,0.385,0.395,0.38,0.39,4496000
0499,20091223,1.20,1.20,1.20,1.20,3200
0500,20091223,0.52,0.53,0.51,0.52,5146317
0501,20091223,0.00,0.00,0.00,0.00,0
0502,20091223,0.58,0.58,0.58,0.58,0
0504,20091223,0.061,0.063,0.059,0.063,1938581
0505,20091223,1.04,1.04,1.01,1.02,543000
0506,20091223,6.98,7.20,6.81,7.19,5412000
0508,20091223,2.90,2.90,2.90,2.90,0
0509,20091223,0.29,0.29,0.285,0.285,985000
0511,20091223,35.85,36.75,35.85,36.60,343735
0512,20091223,0.67,0.67,0.67,0.67,20000
0513,20091223,2.32,2.36,2.32,2.35,86000
0515,20091223,1.07,1.07,1.05,1.07,210000
0516,20091223,0.22,0.22,0.207,0.214,188000
0517,20091223,3.04,3.09,3.00,3.09,1078000
0518,20091223,1.55,1.55,1.55,1.56,46000
0519,20091223,0.27,0.27,0.27,0.27,60000
0521,20091223,0.57,0.58,0.56,0.57,3468000
0522,20091223,78.00,78.00,72.50,74.10,1024601
0524,20091223,0.42,0.42,0.42,0.42,200600
0525,20091223,3.06,3.08,3.01,3.06,6426814
0526,20091223,0.29,0.325,0.29,0.325,1130000
0527,20091223,0.66,0.68,0.65,0.68,1440000
0528,20091223,0.405,0.405,0.385,0.385,210000
0528,20091223,0.405,0.405,0.385,0.385,210000
0529,20091223,1.12,1.16,1.12,1.16,40000
0530,20091223,0.95,0.95,0.91,0.92,507556
0531,20091223,1.16,1.19,1.14,1.18,227000
0532,20091223,0.71,0.71,0.71,0.71,100000
0533,20091223,2.03,2.05,2.03,2.03,294500
0535,20091223,0.144,0.17,0.144,0.165,19704000
0536,20091223,0.86,0.87,0.86,0.86,380000
0538,20091223,6.60,6.80,6.50,6.60,2112000
0539,20091223,1.64,1.65,1.60,1.61,2175000
0542,20091223,0.073,0.073,0.073,0.073,100000
0543,20091223,1.60,1.60,1.55,1.59,1668000
0544,20091223,0.161,0.177,0.151,0.176,1176000
0546,20091223,5.12,5.15,4.87,5.07,5392000
0547,20091223,0.215,0.215,0.192,0.196,10560000
0548,20091223,3.51,3.60,3.49,3.58,882863
0549,20091223,0.64,0.64,0.64,0.64,10000
0550,20091223,0.92,0.92,0.92,0.92,0
0551,20091223,22.15,22.15,21.85,22.10,633676
0552,20091223,3.73,3.77,3.72,3.74,8736200
0553,20091223,2.17,2.20,2.12,2.20,1557000
0554,20091223,0.32,0.325,0.32,0.325,138000
0555,20091223,0.81,0.83,0.81,0.82,10661580
0556,20091223,1.24,1.26,1.23,1.24,410000
0557,20091223,0.78,0.78,0.78,0.78,0
0558,20091223,1.30,1.30,1.27,1.29,7452500
0559,20091223,0.158,0.158,0.15,0.156,3680000
0560,20091223,1.25,1.29,1.24,1.29,350000
0563,20091223,4.95,4.95,4.95,4.95,0
0565,20091223,0.24,0.244,0.235,0.238,1240000
0566,20091223,1.19,1.21,1.17,1.20,43136000
0567,20091223,0.46,0.495,0.46,0.48,34000
0568,20091223,1.17,1.18,1.14,1.17,2305427
0568,20091223,1.17,1.18,1.14,1.17,2305427
0569,20091223,5.69,5.72,5.66,5.71,416000
0570,20091223,0.73,0.73,0.73,0.73,0
0571,20091223,1.04,1.04,1.03,1.03,198000
0572,20091223,0.29,0.29,0.29,0.29,0
0573,20091223,3.14,3.21,3.14,3.19,321000
0575,20091223,0.214,0.224,0.206,0.22,13808000
0576,20091223,7.20,7.30,7.06,7.28,3778776
0577,20091223,0.60,0.60,0.60,0.60,2000
0578,20091223,0.375,0.38,0.355,0.365,8256000
0581,20091223,2.86,2.88,2.76,2.85,964000
0582,20091223,2.42,2.42,2.42,2.42,0
0583,20091223,1.36,1.36,1.36,1.36,54000
0585,20091223,0.08,0.086,0.08,0.084,26592000
0586,20091223,0.00,0.00,0.00,0.00,0
0587,20091223,1.77,1.86,1.77,1.85,5079000
0588,20091223,2.53,2.55,2.50,2.52,2260000
0589,20091223,24.10,24.30,23.50,23.90,350583
0590,20091223,6.69,6.87,6.67,6.80,518000
0591,20091223,4.35,4.50,4.23,4.46,1350000
0592,20091223,0.425,0.425,0.41,0.41,38000
0593,20091223,3.90,3.90,3.90,3.90,2000
0595,20091223,0.90,0.92,0.88,0.89,540000
0597,20091223,0.23,0.235,0.229,0.234,7675000
0598,20091223,2.04,2.04,2.00,2.00,1437000
0599,20091223,0.90,0.90,0.90,0.90,0
0600,20091223,0.213,0.213,0.213,0.214,80000
0601,20091223,0.24,0.244,0.24,0.244,314000
0602,20091223,0.38,0.385,0.38,0.38,115000
0603,20091223,0.80,0.86,0.80,0.86,37850000
0604,20091223,3.16,3.22,3.06,3.20,23440000
0605,20091223,0.38,0.38,0.37,0.37,742000
0606,20091223,9.90,10.20,9.83,10.10,9237782
0607,20091223,0.48,0.48,0.48,0.48,0
0608,20091223,1.60,1.60,1.60,1.60,2241000
0609,20091223,0.61,0.61,0.59,0.59,240000
0610,20091223,1.66,1.66,1.66,1.71,40000
0611,20091223,1.60,1.66,1.60,1.66,202000
0612,20091223,0.165,0.168,0.16,0.165,3108000
0613,20091223,0.097,0.097,0.096,0.097,3121000
0616,20091223,0.29,0.30,0.29,0.30,529020
0617,20091223,2.34,2.36,2.32,2.35,539087
0618,20091223,0.425,0.51,0.42,0.49,12076000
0619,20091223,0.088,0.089,0.088,0.089,700000
0620,20091223,0.048,0.05,0.047,0.05,10180000
0621,20091223,2.15,2.17,2.10,2.14,440000
0622,20091223,0.124,0.129,0.124,0.128,18177524
0623,20091223,2.23,2.27,2.19,2.24,714000
0625,20091223,3.40,3.40,3.25,3.26,1297000
0626,20091223,4.55,4.56,4.40,4.51,168000
0627,20091223,0.014,0.014,0.014,0.014,0
0628,20091223,0.28,0.28,0.28,0.28,0
0629,20091223,1.79,1.95,1.78,1.93,3317000
0630,20091223,1.25,1.25,1.25,1.25,0
0631,20091223,8.90,9.20,8.70,9.19,5141900
0632,20091223,1.14,1.19,1.10,1.17,4622000
0633,20091223,1.45,1.50,1.45,1.48,2008000
0635,20091223,2.35,2.45,2.35,2.40,363000
0636,20091223,3.56,3.62,3.56,3.62,648000
0637,20091223,0.87,0.89,0.87,0.88,66000
0638,20091223,2.13,2.14,2.12,2.14,26000
0639,20091223,7.40,7.40,7.15,7.29,5164788
0641,20091223,3.74,3.74,3.74,3.74,0
0643,20091223,0.385,0.385,0.385,0.385,60000
0645,20091223,0.71,0.75,0.71,0.75,334000
0646,20091223,0.25,0.73,0.25,0.60,66235000
0647,20091223,0.18,0.18,0.168,0.168,170000
0648,20091223,0.064,0.067,0.064,0.067,24366000
0650,20091223,1.03,1.03,0.98,0.98,50000
0651,20091223,0.22,0.223,0.214,0.221,5205800
0653,20091223,7.06,7.30,7.04,7.31,375000
0655,20091223,0.72,0.72,0.70,0.72,598692
0656,20091223,5.18,5.28,5.14,5.27,1613000
0657,20091223,0.18,0.18,0.18,0.18,128000
0658,20091223,18.60,18.72,18.14,18.56,2819694
0659,20091223,14.42,14.42,14.24,14.30,290000
0660,20091223,0.152,0.152,0.147,0.15,2863100
0661,20091223,0.67,0.69,0.67,0.69,20824000
0662,20091223,2.64,2.66,2.63,2.66,98800
0663,20091223,0.146,0.158,0.146,0.153,17944000
0665,20091223,4.88,4.89,4.86,4.89,732516
0666,20091223,0.195,0.195,0.195,0.195,0
0667,20091223,1.77,1.77,1.75,1.76,580000
0668,20091223,1.79,1.80,1.75,1.79,122000
0669,20091223,6.31,6.47,6.31,6.42,5304246
0670,20091223,2.58,2.58,2.51,2.57,5422000
0672,20091223,2.69,2.70,2.60,2.66,1481000
0673,20091223,0.48,0.48,0.48,0.48,0
0674,20091223,0.183,0.191,0.183,0.185,536000
0675,20091223,0.33,0.34,0.33,0.34,50000
0676,20091223,1.36,1.36,1.36,1.36,0
0677,20091223,0.485,0.495,0.485,0.495,1324000
0678,20091223,1.76,1.84,1.75,1.84,19000
0679,20091223,0.375,0.385,0.375,0.385,420000
0680,20091223,0.108,0.11,0.105,0.107,20087864
0681,20091223,0.305,0.305,0.295,0.305,4058000
0682,20091223,8.28,8.44,8.18,8.36,10162847
0683,20091223,38.00,39.35,38.00,39.00,1950763
0684,20091223,2.13,2.19,2.10,2.18,308000
0685,20091223,1.21,1.21,1.21,1.21,20000
0686,20091223,0.56,0.56,0.56,0.56,2000
0687,20091223,1.32,1.33,1.32,1.33,20000
0688,20091223,16.22,16.40,16.08,16.28,22905440
0689,20091223,0.169,0.172,0.166,0.168,15723500
0690,20091223,0.45,0.45,0.425,0.45,8133400
0691,20091223,5.86,5.86,5.64,5.71,4224000
0692,20091223,0.41,0.45,0.41,0.44,1266000
0693,20091223,1.33,1.33,1.31,1.32,330000
0694,20091223,4.89,4.95,4.86,4.92,3797800
0696,20091223,7.99,7.99,7.68,7.92,221708
0697,20091223,1.81,1.87,1.77,1.85,46052800
0698,20091223,0.24,0.247,0.238,0.247,1360000
0700,20091223,153.50,155.70,152.50,155.00,2777687
0701,20091223,0.185,0.185,0.177,0.185,350000
0702,20091223,0.21,0.21,0.205,0.209,2125000
0703,20091223,0.485,0.485,0.485,0.485,42000
0704,20091223,0.63,0.64,0.61,0.62,6544000
0705,20091223,0.395,0.40,0.38,0.40,540000
0706,20091223,0.38,0.395,0.38,0.39,890000
0707,20091223,0.53,0.54,0.53,0.53,2094000
0708,20091223,0.305,0.305,0.305,0.305,15000
0709,20091223,2.27,2.27,2.20,2.21,772000
0710,20091223,2.69,2.76,2.66,2.75,167000
0711,20091223,0.50,0.52,0.50,0.51,362000
0712,20091223,2.50,2.56,2.47,2.52,1862000
0713,20091223,0.30,0.30,0.30,0.31,210000
0715,20091223,0.79,0.83,0.79,0.82,47288000
0716,20091223,1.12,1.12,1.09,1.11,3320000
0717,20091223,0.41,0.425,0.41,0.425,2274000
0718,20091223,0.375,0.40,0.375,0.40,140000
0719,20091223,2.69,2.79,2.69,2.79,422000
0720,20091223,1.03,1.04,1.00,1.04,3069726
0721,20091223,0.123,0.123,0.123,0.123,950000
0722,20091223,2.18,2.18,2.18,2.18,0
0723,20091223,0.77,0.77,0.77,0.77,0
0724,20091223,0.80,0.81,0.76,0.79,58765000
0725,20091223,0.71,0.71,0.71,0.71,0
0726,20091223,0.70,0.83,0.66,0.72,3032000
0727,20091223,0.375,0.375,0.375,0.375,0
0728,20091223,3.15,3.18,3.12,3.17,50867780
0729,20091223,0.275,0.395,0.275,0.295,148724032
0730,20091223,0.465,0.475,0.465,0.475,347000
0731,20091223,0.75,0.78,0.75,0.78,256000
0732,20091223,6.39,6.57,6.36,6.50,542000
0733,20091223,2.31,2.34,2.25,2.30,418000
0735,20091223,0.53,0.57,0.52,0.56,30440000
0736,20091223,0.09,0.091,0.084,0.089,17950000
0737,20091223,4.66,4.75,4.62,4.74,1848770
0738,20091223,1.68,1.68,1.65,1.67,222000
0739,20091223,2.45,2.58,2.45,2.56,3509000
0743,20091223,4.30,4.42,4.25,4.36,686500
0745,20091223,0.155,0.158,0.152,0.153,4514000
0746,20091223,3.55,3.73,3.48,3.73,1468100
0747,20091223,0.60,0.60,0.60,0.60,0
0749,20091223,0.23,0.23,0.23,0.23,0
0750,20091223,3.51,3.57,3.48,3.54,1818000
0751,20091223,7.56,7.95,7.55,7.90,29690912
0752,20091223,1.55,1.60,1.55,1.59,83168
0753,20091223,5.86,5.94,5.78,5.89,8230490
0754,20091223,11.00,11.08,10.82,11.02,4644730
0755,20091223,0.315,0.32,0.31,0.315,5840000
0756,20091223,1.96,2.15,1.93,2.15,996000
0757,20091223,1.95,1.98,1.92,1.97,1530000
0758,20091223,0.29,0.29,0.27,0.27,32000
0759,20091223,0.16,0.171,0.16,0.171,4000
0760,20091223,0.43,0.43,0.415,0.42,1515000
0761,20091223,0.193,0.194,0.193,0.193,4030000
0762,20091223,9.48,9.86,9.48,9.80,20631304
0763,20091223,46.50,47.00,46.00,46.60,1521131
0764,20091223,0.59,0.59,0.59,0.59,10500
0765,20091223,0.71,0.74,0.70,0.72,1050000
0766,20091223,0.145,0.149,0.14,0.148,10370000
0767,20091223,0.12,0.12,0.12,0.12,500000
0768,20091223,0.102,0.104,0.102,0.104,56000
0769,20091223,1.52,1.59,1.52,1.58,4344000
0770,20091223,1.55,1.55,1.55,1.55,0
0771,20091223,1.62,1.62,1.59,1.61,204000
0773,20091223,8.30,8.58,8.23,8.51,10612800
0789,20091223,0.97,1.02,0.96,0.99,11638500
0794,20091223,1.16,1.18,1.16,1.18,30000
0800,20091223,3.06,3.17,3.06,3.13,300000
0802,20091223,9.80,10.10,9.80,10.10,139097
0806,20091223,3.88,3.98,3.86,3.93,270553
0808,20091223,1.29,1.30,1.29,1.30,569000
0809,20091223,1.78,1.78,1.73,1.75,3926000
0810,20091223,0.176,0.176,0.17,0.17,960000
0811,20091223,3.03,3.04,2.99,3.03,767000
0812,20091223,0.19,0.208,0.19,0.20,1170000
0813,20091223,14.02,14.16,13.82,14.04,12117190
0814,20091223,6.30,6.49,6.29,6.30,371000
0817,20091223,2.58,2.71,2.56,2.71,18638000
0818,20091223,4.00,4.02,3.97,4.02,7581000
0819,20091223,3.20,3.20,3.05,3.11,6858000
0820,20091223,7.80,7.82,7.70,7.82,381500
0822,20091223,0.495,0.51,0.49,0.51,1971499
0823,20091223,19.68,20.15,19.40,19.76,7554231
0825,20091223,6.85,7.00,6.68,6.83,2299002
0826,20091223,2.50,2.62,2.48,2.51,359000
0828,20091223,2.35,2.37,2.29,2.36,340000
0829,20091223,6.10,6.46,6.00,6.41,5048000
0832,20091223,2.12,2.16,2.09,2.10,544000
0833,20091223,0.55,0.55,0.55,0.55,25000
0834,20091223,1.20,1.22,1.17,1.20,472000
0835,20091223,0.34,0.345,0.34,0.34,570000
0836,20091223,14.48,14.62,14.20,14.60,10916007
0838,20091223,1.28,1.28,1.25,1.26,318000
0840,20091223,0.88,0.88,0.88,0.88,4000
0841,20091223,2.42,2.42,2.19,2.21,9462000
0845,20091223,3.41,3.55,3.41,3.54,2977000
0846,20091223,2.28,2.30,2.19,2.26,1119000
0848,20091223,2.23,2.50,1.82,1.99,159919008
0850,20091223,0.54,0.55,0.52,0.55,19146000
0851,20091223,1.52,1.55,1.45,1.55,262100
0852,20091223,1.69,1.70,1.66,1.69,2040000
0855,20091223,2.80,2.84,2.79,2.80,3570000
0856,20091223,1.90,1.96,1.90,1.95,3696000
0857,20091223,9.05,9.15,8.96,9.11,60391368
0858,20091223,1.97,1.97,1.97,1.97,0
0859,20091223,0.435,0.55,0.43,0.45,3930000
0860,20091223,0.79,0.80,0.77,0.80,1280000
0861,20091223,9.42,9.50,9.32,9.48,2560631
0862,20091223,4.80,4.80,4.80,4.80,0
0866,20091223,2.03,2.08,2.02,2.07,676000
0868,20091223,6.67,7.01,6.65,6.92,3614000
0869,20091223,0.67,0.96,0.67,0.78,10613500
0870,20091223,0.65,0.65,0.65,0.65,0
0874,20091223,5.60,5.66,5.48,5.61,1958000
0875,20091223,0.043,0.043,0.043,0.043,0
0876,20091223,0.56,0.56,0.54,0.55,120000
0878,20091223,4.92,4.95,4.90,4.95,54800
0880,20091223,4.28,4.35,4.20,4.33,4060000
0882,20091223,5.50,5.54,5.45,5.54,904000
0883,20091223,11.70,11.90,11.64,11.86,27296360
0885,20091223,0.099,0.099,0.099,0.099,0
0886,20091223,2.76,2.76,2.70,2.71,1599000
0887,20091223,0.42,0.425,0.415,0.425,1660000
0888,20091223,0.70,0.73,0.70,0.73,168000
0889,20091223,0.98,0.98,0.98,0.98,50000
0891,20091223,2.75,3.00,2.71,2.86,13606000
0893,20091223,4.72,4.88,4.72,4.85,2114000
0894,20091223,2.46,2.56,2.46,2.56,54000
0896,20091223,1.03,1.04,1.03,1.03,295031
0897,20091223,0.088,0.094,0.088,0.089,91775424
0898,20091223,0.255,0.255,0.255,0.255,88000
0899,20091223,0.26,0.26,0.26,0.26,0
0900,20091223,6.40,6.40,6.40,6.40,0
0901,20091223,0.066,0.072,0.064,0.072,4750000
0902,20091223,4.24,4.34,4.19,4.30,14500000
0903,20091223,4.48,4.61,4.42,4.61,3058784
0904,20091223,7.69,7.69,7.50,7.55,2704200
0905,20091223,0.129,0.129,0.124,0.124,160000
0906,20091223,8.68,9.53,8.60,9.51,4416000
0907,20091223,0.76,0.76,0.76,0.76,0
0908,20091223,0.85,0.85,0.83,0.84,994000
0909,20091223,0.79,0.83,0.77,0.81,9748000
0910,20091223,0.27,0.275,0.27,0.27,16066000
0912,20091223,1.12,1.13,1.09,1.13,338000
0913,20091223,0.40,0.40,0.40,0.40,0
0914,20091223,49.00,49.00,47.80,48.45,798720
0915,20091223,0.48,0.485,0.45,0.465,536000
0916,20091223,9.56,10.08,9.54,9.99,133363000
0917,20091223,2.70,2.80,2.66,2.78,4288800
0918,20091223,0.335,0.34,0.335,0.34,84000
0919,20091223,0.63,0.64,0.60,0.63,700000
0921,20091223,3.85,4.09,3.56,3.95,14243000
0922,20091223,0.44,0.445,0.44,0.44,5740000
0925,20091223,0.97,1.06,0.95,1.02,20768000
0927,20091223,1.49,1.56,1.49,1.50,348000
0928,20091223,0.40,0.40,0.40,0.40,0
0929,20091223,0.495,0.51,0.495,0.51,967500
0930,20091223,2.05,2.07,2.01,2.06,17395000
0931,20091223,0.39,0.41,0.39,0.40,4320000
0933,20091223,9.05,9.40,8.90,9.36,962800
0934,20091223,2.46,2.48,2.42,2.42,164000
0938,20091223,0.55,0.55,0.53,0.53,368000
0939,20091223,6.45,6.53,6.35,6.51,210229952
0941,20091223,69.40,70.20,69.15,69.60,15093153
0943,20091223,0.192,0.203,0.185,0.195,53856000
0945,20091223,138.50,139.90,138.00,139.70,333037
0947,20091223,2.98,3.15,2.93,3.00,8605000
0952,20091223,0.365,0.38,0.365,0.38,420000
0959,20091223,0.194,0.205,0.193,0.205,22609000
0960,20091223,8.30,8.46,8.12,8.34,5048000
0963,20091223,3.10,3.10,3.10,3.10,10000
0966,20091223,24.10,24.55,23.90,24.25,3083793
0968,20091223,4.36,4.39,4.21,4.32,721000
0969,20091223,0.92,0.93,0.90,0.92,3492000
0970,20091223,0.63,0.65,0.63,0.64,5808000
0978,20091223,0.116,0.123,0.114,0.123,2802000
0979,20091223,0.85,0.95,0.85,0.90,12168000
0980,20091223,23.80,23.80,22.30,22.60,492000
0981,20091223,0.465,0.47,0.46,0.47,28176000
0982,20091223,8.20,8.20,8.05,8.15,124000
0983,20091223,11.22,11.78,11.18,11.78,360791
0984,20091223,12.50,12.50,12.50,12.50,10000
0985,20091223,0.236,0.242,0.232,0.239,5197120
0986,20091223,0.69,0.69,0.69,0.69,0
0987,20091223,0.68,0.72,0.62,0.72,1258000
0988,20091223,1.09,1.10,1.05,1.09,4866080
0989,20091223,0.146,0.146,0.146,0.146,97000
0990,20091223,4.22,4.40,4.22,4.35,1464600
0991,20091223,3.26,3.33,3.25,3.33,11774960
0992,20091223,4.59,4.75,4.59,4.74,42749336
0993,20091223,0.38,0.415,0.38,0.39,8636000
0995,20091223,5.38,5.46,5.33,5.42,1893391
0996,20091223,1.79,1.88,1.79,1.88,427000
0997,20091223,1.50,1.50,1.50,1.50,0
0998,20091223,6.38,6.46,6.30,6.39,43769480
0999,20091223,1.15,1.22,1.15,1.20,862000
1000,20091223,5.00,5.00,5.00,5.00,0
1001,20091223,0.91,0.91,0.91,0.91,210000
1003,20091223,0.14,0.143,0.133,0.138,49662832
1004,20091223,1.68,1.68,1.68,1.68,0
1005,20091223,1.25,1.30,1.25,1.30,65000
1006,20091223,4.12,4.79,4.03,4.74,57041000
1008,20091223,4.60,4.60,4.60,4.60,0
1010,20091223,0.43,0.43,0.43,0.43,40000
1013,20091223,0.094,0.108,0.094,0.108,714000
1028,20091223,0.00,0.00,0.00,0.00,0
1031,20091223,0.39,0.405,0.38,0.405,10520000
1033,20091223,2.05,2.09,2.03,2.06,3362000
1036,20091223,9.00,9.00,9.00,9.00,2000
1037,20091223,0.60,0.69,0.60,0.69,8000
1038,20091223,29.00,29.85,29.00,29.80,1493800
1041,20091223,0.047,0.047,0.045,0.046,72244000
1043,20091223,11.40,11.50,11.30,11.30,468000
1044,20091223,55.50,57.10,55.30,57.00,1545000
1045,20091223,2.70,2.95,2.57,2.86,325000
1046,20091223,0.081,0.081,0.081,0.081,115000
1047,20091223,0.50,0.50,0.50,0.50,0
1049,20091223,1.46,1.46,1.39,1.42,53300
1050,20091223,0.50,0.50,0.50,0.50,100000
1051,20091223,0.475,0.495,0.475,0.485,118294056
1052,20091223,3.00,3.07,3.00,3.05,2102798
1053,20091223,2.93,2.95,2.88,2.92,1730000
1055,20091223,2.37,2.45,2.37,2.45,4847000
1058,20091223,0.41,0.41,0.41,0.41,0
1059,20091223,0.185,0.187,0.185,0.187,4762736
1060,20091223,0.50,0.50,0.485,0.495,5502000
1062,20091223,0.345,0.345,0.33,0.34,1150000
1063,20091223,0.211,0.211,0.206,0.211,2938000
1064,20091223,0.70,0.70,0.70,0.70,0
1065,20091223,2.56,2.67,2.56,2.64,1146000
1068,20091223,19.92,20.55,19.92,20.45,2375214
1070,20091223,7.86,8.39,7.86,8.13,5062378
1071,20091223,2.00,2.03,1.97,2.03,3808000
1072,20091223,41.80,41.80,39.20,41.75,527200
1073,20091223,0.77,0.80,0.77,0.80,22000
1076,20091223,0.295,0.295,0.295,0.295,0
1080,20091223,2.14,2.21,2.06,2.12,52823120
1083,20091223,3.03,3.05,2.96,3.04,1185000
1088,20091223,36.80,37.60,36.55,37.20,7625371
1093,20091223,4.18,4.18,4.07,4.13,7204621
1094,20091223,0.58,0.59,0.55,0.58,13274000
1097,20091223,1.07,1.22,1.07,1.20,5468500
1098,20091223,6.06,6.15,6.02,6.09,396000
1099,20091223,26.90,27.40,26.90,27.10,2300020
1100,20091223,0.95,0.95,0.95,0.95,0
1104,20091223,0.44,0.445,0.425,0.44,1700000
1105,20091223,0.58,0.66,0.58,0.64,3034000
1108,20091223,1.85,1.92,1.85,1.91,2186000
1109,20091223,16.80,17.10,16.52,16.66,20881274
1111,20091223,15.20,15.20,14.88,15.06,65132
1114,20091223,2.20,2.25,2.17,2.22,12039500
1116,20091223,0.78,0.80,0.77,0.78,18424000
1118,20091223,0.38,0.39,0.37,0.39,270000
1120,20091223,3.40,3.44,3.30,3.44,72000
1122,20091223,1.88,1.91,1.83,1.91,4590000
1123,20091223,0.54,0.57,0.54,0.56,216000
1124,20091223,0.59,0.61,0.58,0.61,5160000
1125,20091223,0.26,0.27,0.26,0.265,6347000
1126,20091223,0.50,0.50,0.50,0.51,42000
1128,20091223,9.51,9.66,9.51,9.61,2925939
1129,20091223,0.232,0.236,0.228,0.232,3808000
1130,20091223,0.131,0.131,0.131,0.131,0
1131,20091223,0.79,0.81,0.79,0.81,450000
1132,20091223,1.14,1.15,1.12,1.14,1905000
1133,20091223,6.80,6.81,6.56,6.66,3137400
1135,20091223,11.20,11.20,11.20,11.20,40000
1136,20091223,3.88,3.88,3.72,3.79,1292000
1137,20091223,3.56,3.58,3.48,3.58,1355146
1138,20091223,11.16,11.32,10.94,11.26,12606358
1139,20091223,0.149,0.149,0.149,0.149,0
1140,20091223,1.15,1.15,1.15,1.15,12000
1141,20091223,0.52,0.57,0.485,0.57,42165000
1142,20091223,0.037,0.038,0.036,0.037,64680000
1149,20091223,0.52,0.54,0.52,0.53,3252000
1155,20091223,2.18,2.25,2.16,2.23,1500000
1159,20091223,0.196,0.211,0.196,0.21,7356000
1160,20091223,0.38,0.38,0.38,0.38,0
1161,20091223,2.72,2.80,2.72,2.80,254000
1163,20091223,0.75,0.75,0.74,0.75,7548000
1164,20091223,0.18,0.185,0.18,0.185,590000
1166,20091223,0.142,0.144,0.14,0.142,4442000
1168,20091223,1.47,1.47,1.41,1.45,20468500
1169,20091223,4.92,5.17,4.80,5.06,22296278
1170,20091223,0.90,0.91,0.88,0.90,566000
1171,20091223,15.80,16.50,15.76,16.40,10903268
1172,20091223,0.22,0.22,0.22,0.22,0
1173,20091223,0.155,0.159,0.155,0.157,660000
1174,20091223,1.48,1.50,1.47,1.49,2136797
1175,20091223,7.60,7.60,7.60,7.60,0
1176,20091223,2.46,2.46,2.39,2.42,4934000
1177,20091223,2.29,2.29,2.18,2.22,3650963
1179,20091223,0.00,0.00,0.00,0.00,0
1180,20091223,0.255,0.255,0.245,0.247,550000
1182,20091223,0.15,0.161,0.146,0.159,21970000
1184,20091223,1.20,1.20,1.20,1.20,30000
1185,20091223,1.00,1.03,0.97,1.01,13026000
1186,20091223,9.65,9.87,9.58,9.86,5460900
1187,20091223,1.77,1.77,1.77,1.77,0
1188,20091223,0.219,0.227,0.212,0.224,9596000
1189,20091223,0.028,0.028,0.027,0.028,22490000
1191,20091223,0.204,0.204,0.204,0.204,0
1192,20091223,0.194,0.194,0.188,0.194,3900000
1193,20091223,8.68,8.68,8.68,8.68,0
1194,20091223,1.41,1.49,1.41,1.45,12636000
1195,20091223,0.465,0.465,0.44,0.455,2268000
1196,20091223,0.37,0.38,0.37,0.375,410000
1198,20091223,1.18,1.18,1.18,1.20,50000
1199,20091223,9.42,9.52,9.42,9.47,7161685
1200,20091223,6.50,6.58,6.41,6.57,1471492
1201,20091223,2.48,2.75,2.28,2.59,2588000
1202,20091223,1.58,1.64,1.56,1.64,202000
1203,20091223,1.48,1.58,1.48,1.57,2464000
1205,20091223,2.27,2.33,2.23,2.26,16198000
1207,20091223,0.80,0.82,0.79,0.82,14866000
1208,20091223,2.31,2.37,2.25,2.37,1896000
1211,20091223,64.45,66.45,64.45,66.35,3086910
1212,20091223,13.10,13.80,13.10,13.48,593500
1213,20091223,0.70,0.70,0.70,0.70,50000
1215,20091223,0.375,0.375,0.35,0.36,51611600
1217,20091223,0.072,0.074,0.072,0.074,2896000
1218,20091223,0.285,0.29,0.26,0.28,1750000
1220,20091223,1.01,1.01,1.01,1.01,0
1221,20091223,2.29,2.29,2.29,2.29,0
1222,20091223,0.189,0.193,0.188,0.192,6322400
1223,20091223,0.41,0.415,0.41,0.41,4000
1224,20091223,3.58,3.71,3.53,3.70,8591000
1225,20091223,1.05,1.05,1.00,1.04,2814000
1226,20091223,0.70,0.70,0.61,0.62,180000
1227,20091223,0.072,0.074,0.07,0.073,6564000
1228,20091223,0.37,0.38,0.36,0.375,9948000
1229,20091223,1.25,1.25,1.25,1.25,20000
1234,20091223,4.60,5.04,4.60,4.99,14465000
1238,20091223,2.42,2.45,2.39,2.45,1750000
1313,20091223,3.92,3.93,3.87,3.92,4712000
1318,20091223,1.67,1.73,1.64,1.72,2898000
1333,20091223,6.05,6.22,5.83,5.86,18287186
1338,20091223,6.00,6.07,5.92,5.99,21158000
1361,20091223,3.97,4.25,3.95,4.23,7892000
1368,20091223,4.23,4.32,4.15,4.30,2611000
1382,20091223,4.74,5.18,4.72,5.13,3091000
1383,20091223,0.91,0.94,0.90,0.94,424000
1386,20091223,1.28,1.31,1.27,1.30,881000
1387,20091223,1.68,1.69,1.65,1.69,22756000
1388,20091223,3.94,3.95,3.68,3.92,267500
1389,20091223,2.45,2.45,2.45,2.45,0
1393,20091223,9.30,9.37,9.20,9.35,6060137
1398,20091223,6.27,6.39,6.25,6.37,121034800
1399,20091223,0.87,0.87,0.86,0.86,524000
1618,20091223,4.36,4.40,4.28,4.33,17830000
1628,20091223,2.22,2.25,2.18,2.22,984000
1638,20091223,2.88,2.93,2.78,2.81,14143000
1668,20091223,1.35,1.37,1.34,1.36,3060000
1688,20091223,16.54,16.70,16.30,16.52,5270218
1717,20091223,5.90,6.14,5.84,6.08,3382000
1766,20091223,5.21,5.24,5.13,5.20,5514000
1777,20091223,1.98,2.00,1.95,1.97,8095500
1800,20091223,7.15,7.27,7.13,7.24,13858389
1808,20091223,0.36,0.36,0.36,0.36,34000
1812,20091223,5.75,5.75,5.57,5.68,760484
1813,20091223,6.01,6.01,5.81,5.89,4022041
1818,20091223,15.20,15.20,14.98,15.06,3467500
1823,20091223,1.34,1.35,1.28,1.29,38000000
1828,20091223,3.30,3.33,3.21,3.28,310224
1832,20091223,5.55,5.55,5.55,5.55,640000
1833,20091223,6.89,7.20,6.89,7.14,2745000
1836,20091223,14.56,14.60,14.36,14.56,19000
1838,20091223,2.21,2.27,2.18,2.27,1338000
1862,20091223,57.60,57.60,57.60,57.60,0
1866,20091223,3.15,3.26,3.15,3.17,409000
1868,20091223,5.26,5.54,5.25,5.52,3689000
1880,20091223,9.05,9.07,8.80,9.07,4279178
1881,20091223,1.60,1.62,1.58,1.62,1109000
1882,20091223,3.93,3.95,3.70,3.94,183000
1883,20091223,2.50,2.67,2.48,2.59,3001651
1886,20091223,5.20,5.29,5.19,5.23,2134038
1888,20091223,5.47,5.50,5.40,5.47,5279000
1889,20091223,0.74,0.75,0.73,0.75,920000
1893,20091223,5.50,5.53,5.37,5.45,3290000
1898,20091223,13.40,13.90,13.40,13.82,12761143
1899,20091223,3.69,3.71,3.44,3.53,2972000
1919,20091223,9.08,9.22,9.08,9.17,13391327
1928,20091223,9.90,9.90,9.29,9.40,2110228
1968,20091223,3.88,4.14,3.88,4.06,7868000
1988,20091223,8.45,8.49,8.39,8.41,13690000
1991,20091223,0.92,0.92,0.89,0.90,564000
1997,20091223,3.60,3.70,3.60,3.69,186000
2000,20091223,0.94,0.96,0.92,0.94,1622000
2002,20091223,2.12,2.17,2.09,2.13,93000
2005,20091223,1.23,1.27,1.20,1.26,5955000
2006,20091223,2.18,2.21,2.12,2.15,3342000
2007,20091223,2.79,2.91,2.79,2.88,9169779
2009,20091223,8.58,8.60,8.38,8.58,2453000
2018,20091223,11.88,12.00,11.70,11.80,3543600
2020,20091223,11.18,11.40,11.00,11.32,2545000
2028,20091223,0.42,0.42,0.41,0.41,186000
2038,20091223,8.00,8.55,7.98,8.51,27812408
2088,20091223,2.17,2.18,2.09,2.14,5501699
2168,20091223,8.10,8.12,8.01,8.10,2447900
2288,20091223,2.72,2.74,2.66,2.70,626000
2300,20091223,3.28,3.28,3.28,3.28,0
2302,20091223,7.60,7.80,7.46,7.80,165000
2307,20091223,1.99,1.99,1.90,1.97,610000
2309,20091223,0.385,0.395,0.385,0.39,37888000
2310,20091223,0.415,0.415,0.415,0.415,0
2312,20091223,0.129,0.129,0.129,0.132,210000
2313,20091223,9.69,9.73,9.30,9.70,1359824
2314,20091223,19.10,19.10,19.10,19.10,0
2317,20091223,0.76,0.76,0.76,0.76,100000
2319,20091223,26.80,27.45,26.55,27.45,2091778
2320,20091223,1.36,1.36,1.36,1.36,48000
2322,20091223,0.14,0.14,0.14,0.14,0
2323,20091223,0.325,0.325,0.325,0.325,0
2324,20091223,0.27,0.28,0.265,0.275,3790000
2326,20091223,0.08,0.08,0.08,0.08,0
2327,20091223,0.35,0.38,0.35,0.355,1676000
2328,20091223,6.65,6.72,6.56,6.68,13524000
2330,20091223,0.87,0.87,0.87,0.87,0
2332,20091223,1.57,1.59,1.56,1.57,2874000
2333,20091223,9.00,9.35,9.00,9.29,1256500
2336,20091223,0.07,0.07,0.07,0.07,0
2337,20091223,2.41,2.41,2.32,2.34,2496000
2338,20091223,60.80,64.00,60.75,63.80,1361144
2339,20091223,0.73,0.73,0.73,0.73,0
2340,20091223,0.87,0.89,0.87,0.89,20000
2341,20091223,1.82,1.82,1.82,1.82,0
2342,20091223,9.04,9.17,8.90,9.12,1816140
2343,20091223,5.37,5.43,5.32,5.39,8343150
2345,20091223,1.38,1.43,1.38,1.41,3120000
2348,20091223,1.25,1.25,1.25,1.25,0
2349,20091223,0.148,0.149,0.145,0.148,48992000
2355,20091223,5.60,5.75,5.48,5.68,537000
2356,20091223,10.96,11.04,10.82,10.94,180200
2357,20091223,3.00,3.03,2.89,3.00,3460054
2358,20091223,0.94,0.94,0.94,0.94,0
2362,20091223,0.285,0.285,0.275,0.28,335000
2366,20091223,1.56,1.57,1.55,1.55,864666
2368,20091223,3.11,3.11,3.06,3.09,1782000
2369,20091223,1.42,1.46,1.41,1.45,7472000
2371,20091223,1.85,1.85,1.76,1.82,532000
2379,20091223,0.94,0.97,0.94,0.97,130000
2380,20091223,1.91,1.95,1.91,1.93,5174000
2382,20091223,1.09,1.13,1.09,1.13,201000
2383,20091223,0.70,0.72,0.70,0.72,444000
2387,20091223,10.98,10.98,10.94,10.96,1514000
2388,20091223,17.52,17.52,17.16,17.48,10347323
2389,20091223,0.22,0.22,0.22,0.22,0
2398,20091223,1.95,2.00,1.94,2.00,112000
2600,20091223,8.36,8.53,8.32,8.52,10383579
2601,20091223,28.00,28.60,27.50,28.30,129371904
2618,20091223,1.76,1.76,1.69,1.71,1699491
2626,20091223,3.50,3.60,3.43,3.60,22937200
2628,20091223,36.85,37.55,36.80,37.45,30802064
2633,20091223,1.50,1.50,1.50,1.50,0
2662,20091223,0.425,0.425,0.425,0.425,4000
2668,20091223,0.40,0.40,0.40,0.40,0
2678,20091223,0.87,0.87,0.87,0.87,50000
2688,20091223,19.50,20.20,19.04,19.94,2750756
2689,20091223,12.40,12.48,11.98,12.42,6154162
2698,20091223,4.85,5.40,4.85,5.25,2341000
2700,20091223,0.099,0.099,0.099,0.099,0
2722,20091223,1.77,1.85,1.75,1.85,9494000
2727,20091223,3.24,3.38,3.24,3.37,12034176
2728,20091223,0.82,0.82,0.82,0.82,0
2777,20091223,13.50,13.58,13.28,13.46,6636020
2778,20091223,3.18,3.20,3.18,3.20,2241513
2788,20091223,1.59,1.59,1.59,1.59,0
2800,20091223,21.30,21.50,21.15,21.40,6051992
2801,20091223,20.60,20.70,20.60,20.70,127400
2823,20091223,13.98,14.10,13.82,14.00,71558104
2825,20091223,17.54,17.54,17.54,17.54,0
2827,20091223,34.45,34.80,34.20,34.75,2234800
2833,20091223,211.00,213.80,211.00,213.80,44700
2836,20091223,15.60,16.10,15.60,16.06,61000
2848,20091223,349.40,349.40,349.40,349.40,0
2866,20091223,2.60,2.68,2.60,2.67,20540550
2868,20091223,3.11,3.16,3.05,3.14,2786000
2877,20091223,15.40,15.40,15.06,15.28,173000
2878,20091223,0.76,0.79,0.75,0.78,6244000
2880,20091223,2.95,2.97,2.89,2.97,2356000
2882,20091223,1.43,1.46,1.37,1.45,8069600
2883,20091223,8.70,9.00,8.70,9.00,8453758
2888,20091223,191.90,192.20,189.60,191.80,242265
2889,20091223,1.37,1.37,1.32,1.37,988000
2898,20091223,0.87,0.89,0.80,0.85,1740000
2899,20091223,7.49,7.49,7.26,7.45,15575058
3007,20091223,228.60,228.60,228.60,228.60,0
3015,20091223,858.00,858.00,858.00,858.00,0
3020,20091223,203.20,203.20,203.20,203.20,0
3024,20091223,22.90,22.90,22.80,22.95,26000
3036,20091223,124.20,124.20,124.20,124.20,0
3087,20091223,329.80,332.80,327.00,329.60,5850
3300,20091223,1.98,2.00,1.98,2.00,212000
3303,20091223,1.08,1.11,1.08,1.10,300000
3308,20091223,14.50,14.82,14.32,14.72,3583000
3311,20091223,3.19,3.28,3.15,3.23,594318
3313,20091223,3.01,3.06,3.01,3.05,1753000
3318,20091223,1.56,1.59,1.56,1.57,266000
3322,20091223,1.09,1.12,1.08,1.12,798000
3323,20091223,15.20,15.46,15.04,15.40,7281320
3328,20091223,8.83,8.89,8.68,8.87,21550266
3330,20091223,2.97,2.97,2.88,2.93,1384000
3331,20091223,5.74,5.74,5.49,5.55,3064000
3333,20091223,4.00,4.10,3.96,4.09,10861000
3335,20091223,0.77,0.81,0.77,0.80,972000
3336,20091223,7.20,7.58,7.15,7.57,2194652
3337,20091223,0.80,0.81,0.79,0.81,374000
3339,20091223,5.07,5.15,4.99,5.05,1874000
3344,20091223,1.47,1.47,1.47,1.47,18000
3355,20091223,0.295,0.32,0.295,0.31,8939000
3366,20091223,3.50,3.70,3.48,3.70,940000
3368,20091223,13.10,13.40,12.98,13.30,4714000
3377,20091223,6.52,6.68,6.40,6.68,28073124
3378,20091223,1.40,1.41,1.38,1.41,1544000
3382,20091223,2.77,2.80,2.68,2.77,1063000
3383,20091223,10.62,10.74,10.50,10.70,9588833
3389,20091223,2.95,3.00,2.89,2.97,11876000
3393,20091223,8.19,8.19,7.59,7.62,9086000
3398,20091223,1.26,1.27,1.26,1.26,722000
3399,20091223,1.86,1.90,1.85,1.90,47000
3800,20091223,2.10,2.15,2.06,2.14,38256000
3808,20091223,9.10,9.10,8.93,9.07,448500
3813,20091223,1.18,1.19,1.16,1.19,303000
3818,20091223,5.60,5.85,5.60,5.83,11363000
3823,20091223,0.72,0.73,0.69,0.73,8386000
3828,20091223,1.35,1.36,1.26,1.34,98000
3833,20091223,4.13,4.16,4.10,4.12,948000
3838,20091223,1.30,1.31,1.25,1.30,31678000
3868,20091223,3.00,3.04,2.96,3.01,103000
3883,20091223,1.33,1.38,1.33,1.37,3566000
3888,20091223,5.54,5.95,5.45,5.94,20600200
3889,20091223,1.52,1.53,1.48,1.52,532000
3898,20091223,15.40,15.40,14.80,15.28,1527000
3899,20091223,5.19,5.20,5.03,5.16,474000
3900,20091223,12.26,12.60,12.02,12.46,1647804
3918,20091223,0.80,0.81,0.79,0.81,702446
3928,20091223,14.80,14.88,14.80,14.82,49000
3933,20091223,4.03,4.14,4.00,4.02,2802000
3938,20091223,0.61,0.62,0.61,0.62,1002000
3968,20091223,19.68,19.92,19.52,19.74,17002194
3983,20091223,4.51,4.51,4.43,4.49,5018245
3988,20091223,4.12,4.18,4.08,4.18,223240960
3989,20091223,2.09,2.22,2.08,2.20,7918000
3993,20091223,6.00,6.00,6.00,6.00,0
3998,20091223,1.56,1.57,1.53,1.56,8905500
3999,20091223,1.48,1.52,1.48,1.50,246000
8002,20091223,0.66,0.66,0.66,0.66,0
8003,20091223,0.212,0.213,0.21,0.211,1694000
8005,20091223,0.29,0.30,0.29,0.30,188000
8006,20091223,4.00,4.18,4.00,4.18,9250
8007,20091223,0.50,0.50,0.50,0.50,0
8008,20091223,0.88,0.89,0.88,0.88,79000
8009,20091223,0.20,0.20,0.20,0.208,100000
8010,20091223,0.015,0.015,0.015,0.015,0
8011,20091223,0.08,0.08,0.08,0.08,0
8013,20091223,0.155,0.155,0.155,0.155,0
8015,20091223,0.68,0.68,0.68,0.68,0
8016,20091223,1.01,1.01,1.01,1.01,0
8017,20091223,0.12,0.122,0.111,0.117,23340000
8019,20091223,0.22,0.234,0.21,0.234,1680000
8021,20091223,0.234,0.234,0.226,0.228,1305000
8022,20091223,0.30,0.39,0.30,0.375,3268000
8025,20091223,0.73,0.74,0.73,0.74,1306000
8026,20091223,0.62,0.62,0.62,0.62,0
8028,20091223,0.104,0.104,0.094,0.103,1048000
8029,20091223,0.71,0.74,0.71,0.74,1575000
8032,20091223,0.129,0.129,0.125,0.128,424000
8033,20091223,0.24,0.24,0.24,0.24,0
8035,20091223,0.77,0.80,0.76,0.79,15100000
8037,20091223,0.255,0.285,0.24,0.25,5340000
8041,20091223,0.25,0.255,0.243,0.25,3420000
8042,20091223,0.00,0.00,0.00,0.00,0
8043,20091223,0.44,0.44,0.42,0.42,5724000
8045,20091223,0.335,0.385,0.335,0.385,1470000
8046,20091223,0.56,0.57,0.54,0.56,6064000
8047,20091223,0.14,0.141,0.14,0.143,15000
8048,20091223,0.102,0.108,0.101,0.108,738000
8049,20091223,0.365,0.37,0.36,0.37,64000
8050,20091223,0.249,0.249,0.249,0.24,2000
8051,20091223,4.02,4.02,4.02,4.02,0
8052,20091223,2.04,2.04,2.04,2.04,0
8053,20091223,0.27,0.275,0.255,0.275,660000
8055,20091223,0.066,0.066,0.066,0.066,0
8058,20091223,5.79,5.80,5.75,5.80,148000
8060,20091223,0.111,0.127,0.111,0.127,600000
8061,20091223,0.20,0.20,0.155,0.164,6828000
8063,20091223,0.71,0.73,0.70,0.71,144400
8065,20091223,0.48,0.48,0.48,0.48,0
8067,20091223,0.00,0.00,0.00,0.00,0
8068,20091223,0.104,0.104,0.104,0.104,0
8069,20091223,13.58,13.78,13.50,13.50,142000
8070,20091223,0.73,0.74,0.68,0.73,2790000
8071,20091223,0.109,0.122,0.109,0.118,17805000
8075,20091223,0.171,0.171,0.15,0.161,1340000
8076,20091223,0.219,0.219,0.219,0.219,50000
8078,20091223,2.85,3.90,2.85,3.49,638400
8079,20091223,0.175,0.175,0.168,0.172,1960000
8080,20091223,0.58,0.58,0.58,0.58,0
8081,20091223,0.325,0.375,0.325,0.34,18560000
8082,20091223,0.13,0.13,0.13,0.13,0
8083,20091223,0.098,0.098,0.093,0.093,3060000
8086,20091223,0.126,0.126,0.126,0.126,0
8088,20091223,0.185,0.185,0.18,0.18,200000
8089,20091223,0.85,0.86,0.82,0.86,862000
8090,20091223,0.00,0.00,0.00,0.00,0
8091,20091223,0.166,0.17,0.166,0.17,20000
8092,20091223,0.114,0.121,0.111,0.112,1340000
8095,20091223,0.52,0.52,0.47,0.485,998000
8096,20091223,0.70,0.70,0.69,0.69,240000
8100,20091223,0.146,0.146,0.146,0.146,0
8101,20091223,0.00,0.00,0.00,0.00,0
8102,20091223,1.50,1.52,1.46,1.52,864000
8103,20091223,0.82,0.82,0.82,0.82,0
8106,20091223,0.215,0.215,0.215,0.215,0
8108,20091223,0.12,0.127,0.12,0.127,404000
8109,20091223,0.116,0.116,0.116,0.116,0
8110,20091223,0.108,0.108,0.108,0.108,0
8111,20091223,0.79,0.80,0.79,0.80,1730000
8112,20091223,0.76,0.76,0.76,0.76,0
8115,20091223,0.19,0.19,0.19,0.19,0
8116,20091223,0.201,0.205,0.199,0.202,25730000
8117,20091223,0.16,0.185,0.16,0.182,775000
8118,20091223,1.35,1.39,1.35,1.39,32000
8119,20091223,0.11,0.11,0.11,0.11,0
8120,20091223,0.048,0.048,0.048,0.048,0
8123,20091223,0.178,0.182,0.178,0.18,1878000
8126,20091223,0.203,0.203,0.196,0.22,200000
8128,20091223,0.072,0.073,0.071,0.072,18360000
8129,20091223,0.069,0.071,0.069,0.071,2960000
8130,20091223,0.075,0.075,0.07,0.071,175600000
8131,20091223,0.25,0.25,0.225,0.226,190000
8136,20091223,0.45,0.465,0.445,0.46,1576000
8137,20091223,1.64,1.64,1.60,1.62,4694000
8139,20091223,0.113,0.113,0.113,0.113,0
8141,20091223,0.00,0.00,0.00,0.00,0
8143,20091223,0.075,0.082,0.071,0.08,13560000
8148,20091223,0.31,0.31,0.31,0.31,0
8149,20091223,1.40,1.40,1.40,1.40,0
8150,20091223,0.041,0.041,0.041,0.041,0
8151,20091223,0.265,0.28,0.265,0.28,640000
8153,20091223,0.45,0.46,0.445,0.445,25548000
8155,20091223,0.28,0.28,0.28,0.28,0
8158,20091223,0.45,0.46,0.42,0.435,27325000
8167,20091223,0.108,0.112,0.105,0.106,12940000
8169,20091223,0.161,0.161,0.161,0.161,0
8171,20091223,0.117,0.117,0.117,0.117,0
8172,20091223,0.065,0.065,0.06,0.063,586000
8173,20091223,0.059,0.061,0.058,0.06,77140000
8175,20091223,0.197,0.197,0.19,0.197,180000
8176,20091223,0.80,0.90,0.80,0.82,12360000
8178,20091223,0.101,0.101,0.101,0.101,0
8180,20091223,1.56,1.56,1.56,1.56,0
8182,20091223,0.445,0.455,0.43,0.435,1966000
8186,20091223,0.127,0.127,0.119,0.125,860000
8188,20091223,0.345,0.345,0.345,0.345,0
8189,20091223,0.495,0.53,0.495,0.53,700000
8190,20091223,0.10,0.10,0.098,0.098,150000
8192,20091223,0.19,0.195,0.183,0.19,14048000
8196,20091223,0.75,0.76,0.75,0.76,800000
8197,20091223,0.155,0.156,0.155,0.162,140000
8198,20091223,0.35,0.35,0.35,0.35,0
8199,20091223,25.70,25.80,25.10,25.60,374467
8200,20091223,0.022,0.023,0.022,0.023,11440000
8201,20091223,0.00,0.00,0.00,0.00,0
8202,20091223,0.201,0.215,0.201,0.215,180000
8203,20091223,0.95,0.96,0.86,0.88,14410000
8205,20091223,0.34,0.34,0.34,0.34,0
8206,20091223,0.73,0.78,0.71,0.77,1009000
8208,20091223,1.25,1.25,1.21,1.21,40000
8210,20091223,0.355,0.36,0.355,0.36,80000
8211,20091223,0.077,0.077,0.077,0.077,0
8212,20091223,0.25,0.26,0.249,0.25,26070000
8213,20091223,0.143,0.143,0.143,0.143,0
8216,20091223,0.51,0.51,0.51,0.51,0
8217,20091223,4.50,4.68,4.50,4.65,50000
8220,20091223,0.098,0.105,0.098,0.104,8000000
8221,20091223,1.68,1.69,1.68,1.68,225000
8222,20091223,0.00,0.00,0.00,0.00,0
8225,20091223,0.82,0.83,0.78,0.78,30000
8226,20091223,0.37,0.37,0.37,0.37,0
8227,20091223,0.315,0.315,0.315,0.315,0
8233,20091223,0.139,0.139,0.133,0.133,120000
8247,20091223,2.57,2.57,2.57,2.57,0
8248,20091223,0.80,0.80,0.76,0.78,9800000
8250,20091223,0.127,0.13,0.126,0.128,654000
8251,20091223,0.56,0.63,0.56,0.63,928980
8253,20091223,0.141,0.144,0.141,0.142,1860000
8258,20091223,0.154,0.173,0.153,0.172,910000
8259,20091223,0.355,0.365,0.34,0.365,1640000
8262,20091223,3.70,3.70,3.70,3.70,0
8266,20091223,0.125,0.125,0.123,0.123,296000
8270,20091223,0.177,0.177,0.174,0.174,2400000
8271,20091223,0.24,0.24,0.24,0.24,0
8272,20091223,0.53,0.54,0.52,0.53,6240000
8273,20091223,1.01,1.14,1.01,1.14,4000
8277,20091223,12.70,13.80,12.46,12.50,1317000
8279,20091223,0.24,0.26,0.24,0.26,556000
8285,20091223,1.81,1.83,1.81,1.83,448000
8286,20091223,0.60,0.60,0.60,0.60,0
8287,20091223,5.60,5.60,5.60,5.60,20000
8290,20091223,1.49,1.49,1.45,1.45,2460000
8292,20091223,0.88,0.88,0.88,0.88,0
8293,20091223,0.50,0.50,0.50,0.50,0
8296,20091223,1.32,1.32,1.25,1.29,1860000
8298,20091223,0.36,0.36,0.36,0.36,0
8299,20091223,0.12,0.12,0.114,0.116,22128000
8301,20091223,0.285,0.285,0.285,0.285,0
8305,20091223,0.66,0.66,0.61,0.62,256000
8306,20091223,0.255,0.265,0.255,0.265,43290000
8310,20091223,0.00,0.00,0.00,0.00,0
8313,20091223,0.00,0.00,0.00,0.00,0
8317,20091223,0.35,0.365,0.35,0.365,740000
8319,20091223,1.35,1.35,1.35,1.35,0
8325,20091223,0.49,0.49,0.40,0.40,460000
8329,20091223,1.39,1.40,1.39,1.40,120000
8331,20091223,2.24,2.38,2.24,2.35,200000
8340,20091223,0.20,0.20,0.20,0.20,50000
8348,20091223,1.20,1.20,1.15,1.15,68000
8351,20091223,0.37,0.37,0.35,0.36,580000
8385,20091223,0.275,0.275,0.275,0.275,0
DJI,20091223,10414.67,10479.82,10414.59,10464.93,135075200
HSI,20091223,21115.881,21339.18,21017.02,21328.74,0
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