0001,20091228,98.35,98.70,96.85,96.90,2962998
0002,20091228,52.40,52.40,52.20,52.25,1023662
0003,20091228,19.16,19.30,18.92,19.14,1416837
0004,20091228,43.30,44.00,43.15,43.30,1862422
0005,20091228,89.15,89.35,88.25,88.40,7846195
0006,20091228,42.30,42.30,42.05,42.20,386870
0007,20091228,1.16,1.16,1.05,1.06,724000
0008,20091228,1.86,1.89,1.85,1.88,5316430
0009,20091228,0.21,0.22,0.20,0.20,14906000
0010,20091228,37.50,37.95,37.30,37.85,245000
0011,20091228,113.50,114.10,113.10,113.80,1122691
0012,20091228,58.00,58.70,56.50,56.50,999330
0013,20091228,50.00,50.25,49.65,49.65,6076277
0014,20091228,22.00,22.50,22.00,22.40,922592
0015,20091228,0.60,0.60,0.58,0.58,354000
0016,20091228,114.30,115.70,112.60,112.80,2178790
0017,20091228,15.84,16.04,15.70,15.72,2834791
0018,20091228,0.98,0.99,0.98,0.99,348000
0019,20091228,92.90,93.50,92.40,92.60,953184
0020,20091228,23.65,23.90,23.55,23.55,144000
0021,20091228,0.93,1.00,0.93,0.99,607100
0022,20091228,0.121,0.121,0.121,0.122,200000
0023,20091228,30.80,31.30,30.60,30.80,3292062
0024,20091228,0.66,0.67,0.65,0.66,18122000
0025,20091228,6.89,6.89,6.85,6.89,38400
0026,20091228,57.40,57.40,57.40,57.40,0
0027,20091228,3.24,3.25,3.19,3.20,3639120
0028,20091228,4.99,5.10,4.90,5.00,395159
0029,20091228,1.61,1.61,1.61,1.61,0
0030,20091228,2.93,2.93,2.93,2.93,0
0031,20091228,1.39,1.42,1.37,1.38,11653600
0032,20091228,7.37,7.45,7.30,7.40,82000
0033,20091228,1.20,1.20,1.14,1.20,318000
0034,20091228,8.29,8.33,8.17,8.27,1402000
0035,20091228,2.53,2.63,2.53,2.61,2635000
0036,20091228,0.77,0.79,0.77,0.79,58320
0037,20091228,0.305,0.305,0.28,0.28,460000
0038,20091228,4.95,5.01,4.91,4.94,4477000
0039,20091228,0.41,0.455,0.41,0.45,1220000
0040,20091228,1.33,1.33,1.32,1.32,177710
0041,20091228,20.45,20.50,20.10,20.25,234000
0042,20091228,1.66,1.72,1.61,1.69,506000
0043,20091228,0.57,0.57,0.56,0.57,5992000
0044,20091228,99.60,99.70,99.55,99.70,62400
0045,20091228,11.44,11.50,11.30,11.50,424912
0046,20091228,1.32,1.36,1.32,1.34,196000
0047,20091228,0.325,0.325,0.32,0.325,32000
0048,20091228,0.66,0.66,0.66,0.66,0
0049,20091228,5.04,5.04,4.98,4.99,75400
0050,20091228,6.31,6.45,6.31,6.45,13000
0051,20091228,6.45,6.45,6.43,6.45,30000
0052,20091228,7.80,7.80,7.75,7.78,87000
0053,20091228,82.95,82.95,82.75,82.75,5000
0054,20091228,24.95,25.30,24.90,25.00,593000
0055,20091228,0.35,0.365,0.33,0.335,13270000
0056,20091228,1.39,1.39,1.33,1.36,452000
0057,20091228,2.08,2.21,2.08,2.18,1022000
0058,20091228,0.197,0.197,0.195,0.193,40000
0059,20091228,0.53,0.53,0.53,0.53,0
0060,20091228,0.96,0.96,0.96,0.96,0
0061,20091228,2.34,2.40,2.16,2.40,1121000
0062,20091228,22.00,22.10,21.70,21.95,22000
0063,20091228,0.215,0.215,0.211,0.211,309000
0064,20091228,0.46,0.465,0.455,0.465,16902000
0065,20091228,0.65,0.65,0.64,0.64,136000
0066,20091228,26.80,26.80,26.60,26.65,1355960
0067,20091228,2.76,2.78,2.70,2.72,9432000
0068,20091228,3.48,3.48,3.48,3.48,0
0069,20091228,15.00,15.00,14.60,14.70,1684900
0070,20091228,0.137,0.137,0.134,0.135,1910000
0071,20091228,8.49,8.49,8.49,8.49,0
0072,20091228,1.30,1.30,1.30,1.30,0
0073,20091228,6.62,6.62,6.53,6.57,1338000
0074,20091228,2.85,2.93,2.84,2.85,1016000
0075,20091228,1.41,1.42,1.39,1.40,109000
0076,20091228,0.046,0.047,0.045,0.046,15469000
0077,20091228,1.27,1.27,1.27,1.27,2000
0078,20091228,3.10,3.15,3.05,3.08,962000
0079,20091228,0.48,0.48,0.455,0.48,335515
0080,20091228,0.00,0.00,0.00,0.00,0
0081,20091228,6.61,6.68,6.61,6.68,245000
0082,20091228,1.77,1.83,1.77,1.78,19368000
0083,20091228,14.82,14.98,14.56,14.74,8183607
0084,20091228,0.46,0.46,0.46,0.475,280000
0085,20091228,1.08,1.15,1.08,1.08,1006000
0086,20091228,5.89,5.90,5.89,5.90,12000
0087,20091228,17.06,17.08,17.00,17.00,150000
0088,20091228,4.49,4.52,4.49,4.52,111840
0089,20091228,2.81,2.82,2.81,2.82,7000
0090,20091228,1.68,1.70,1.67,1.70,404000
0091,20091228,0.069,0.073,0.068,0.071,22800000
0092,20091228,0.25,0.255,0.25,0.25,3110377
0093,20091228,1.24,1.26,1.23,1.26,84000
0094,20091228,1.78,1.80,1.77,1.77,213000
0095,20091228,0.30,0.30,0.30,0.30,0
0096,20091228,153.50,153.50,153.50,153.50,0
0097,20091228,0.59,0.60,0.59,0.59,1368000
0098,20091228,1.60,1.61,1.60,1.60,60000
0099,20091228,1.06,1.06,1.05,1.06,126000
0100,20091228,4.25,4.38,4.22,4.22,84000
0101,20091228,29.40,29.40,28.75,29.20,2288000
0102,20091228,1.33,1.33,1.33,1.40,16000
0103,20091228,1.03,1.03,1.00,1.02,2346000
0104,20091228,0.57,0.62,0.57,0.62,3400
0105,20091228,18.00,18.00,17.60,17.60,18000
0106,20091228,0.34,0.34,0.335,0.335,1055000
0107,20091228,4.03,4.13,4.03,4.04,568000
0108,20091228,3.20,3.20,3.19,3.19,56000
0109,20091228,1.23,1.26,1.22,1.26,170000
0110,20091228,0.475,0.475,0.415,0.44,318000
0111,20091228,1.85,1.90,1.85,1.89,424000
0112,20091228,1.63,1.63,1.63,1.63,0
0113,20091228,4.23,4.24,4.16,4.16,185605
0114,20091228,1.02,1.02,1.00,1.00,275000
0115,20091228,0.12,0.12,0.12,0.12,0
0116,20091228,8.95,9.19,8.95,9.13,185000
0117,20091228,0.59,0.63,0.59,0.63,14000
0118,20091228,0.70,0.77,0.68,0.71,575000
0119,20091228,9.67,9.80,9.54,9.66,8361000
0120,20091228,0.50,0.51,0.495,0.495,1180000
0121,20091228,0.199,0.204,0.198,0.20,3670000
0122,20091228,0.38,0.38,0.38,0.38,0
0123,20091228,2.19,2.24,2.14,2.14,63634004
0124,20091228,1.76,1.83,1.76,1.79,1572223
0125,20091228,3.30,3.33,3.30,3.33,182000
0126,20091228,1.27,1.27,1.20,1.25,1022000
0127,20091228,13.00,13.08,12.98,13.02,122000
0128,20091228,0.38,0.43,0.375,0.39,9484000
0129,20091228,1.22,1.31,1.22,1.29,2084784
0130,20091228,0.94,0.95,0.94,0.95,22000
0131,20091228,2.09,2.10,2.05,2.06,271000
0132,20091228,0.21,0.21,0.21,0.21,0
0133,20091228,17.00,17.00,16.20,16.84,28000
0135,20091228,10.20,10.42,10.20,10.24,9942000
0136,20091228,1.04,1.04,0.98,1.01,1006800
0137,20091228,2.60,2.60,2.52,2.56,489000
0138,20091228,1.03,1.03,1.03,1.03,0
0139,20091228,0.129,0.129,0.128,0.129,270000
0140,20091228,0.15,0.15,0.15,0.15,0
0141,20091228,0.94,0.94,0.94,0.94,0
0142,20091228,4.50,4.57,4.42,4.53,1455639
0143,20091228,0.068,0.068,0.062,0.062,406000
0144,20091228,25.00,25.10,24.75,24.95,3166377
0145,20091228,3.30,3.58,3.30,3.53,506000
0146,20091228,1.64,1.64,1.64,1.64,41000
0147,20091228,0.88,0.95,0.88,0.91,110000
0148,20091228,29.75,30.15,29.20,29.95,358931
0149,20091228,0.125,0.128,0.12,0.126,78510248
0151,20091228,5.50,5.50,5.40,5.46,1450900
0152,20091228,0.60,0.60,0.58,0.59,28715000
0154,20091228,2.19,2.39,2.18,2.28,7449000
0155,20091228,0.163,0.166,0.16,0.163,36020000
0156,20091228,0.24,0.255,0.24,0.25,48122000
0157,20091228,1.32,1.32,1.30,1.32,130000
0158,20091228,73.35,73.35,73.35,73.35,500
0159,20091228,1.12,1.12,1.12,1.12,200000
0160,20091228,2.52,2.55,2.52,2.53,580000
0161,20091228,2.39,2.40,2.33,2.40,210000
0162,20091228,0.181,0.181,0.175,0.179,1758000
0163,20091228,1.67,1.70,1.65,1.67,230000
0164,20091228,0.212,0.219,0.21,0.212,4310000
0165,20091228,17.50,17.68,17.18,17.36,5764300
0166,20091228,0.33,0.34,0.325,0.335,23906000
0167,20091228,0.205,0.205,0.191,0.195,774000
0168,20091228,41.75,41.85,40.90,41.70,900000
0169,20091228,0.34,0.34,0.34,0.34,0
0170,20091228,5.30,5.30,5.20,5.20,20000
0171,20091228,2.76,2.90,2.76,2.85,40608000
0172,20091228,0.60,0.62,0.59,0.59,3900000
0173,20091228,2.90,2.96,2.83,2.84,8848000
0174,20091228,0.75,0.78,0.75,0.78,326000
0175,20091228,4.37,4.42,4.22,4.24,100272000
0176,20091228,0.42,0.42,0.415,0.42,794000
0177,20091228,6.78,6.85,6.71,6.79,876294
0178,20091228,5.15,5.29,5.12,5.19,2842666
0179,20091228,3.00,3.10,3.00,3.04,1261500
0180,20091228,0.40,0.40,0.40,0.40,0
0181,20091228,0.67,0.68,0.67,0.67,440000
0182,20091228,0.86,0.88,0.85,0.86,30628000
0183,20091228,0.00,0.00,0.00,0.00,0
0184,20091228,3.93,3.96,3.93,3.95,79200
0185,20091228,0.133,0.145,0.133,0.144,12050000
0186,20091228,0.70,0.71,0.70,0.70,290000
0187,20091228,3.25,3.25,3.25,3.25,0
0188,20091228,0.21,0.225,0.21,0.225,280000
0189,20091228,1.52,1.54,1.36,1.46,4351000
0190,20091228,0.58,0.59,0.58,0.59,4890633
0191,20091228,0.485,0.485,0.475,0.475,312000
0192,20091228,0.01,0.01,0.01,0.01,0
0193,20091228,0.071,0.072,0.07,0.071,40240000
0194,20091228,7.38,7.38,7.38,7.38,0
0195,20091228,2.74,2.84,2.60,2.64,41000
0196,20091228,1.62,1.62,1.59,1.60,917000
0197,20091228,0.79,0.81,0.77,0.77,16405000
0198,20091228,0.305,0.305,0.295,0.295,4608100
0199,20091228,1.22,1.22,1.22,1.21,44000
0200,20091228,3.54,3.64,3.54,3.61,3188000
0201,20091228,0.148,0.148,0.147,0.147,554000
0202,20091228,0.10,0.103,0.099,0.10,268484992
0203,20091228,4.70,4.89,4.70,4.85,30400000
0204,20091228,1.53,1.60,1.53,1.60,148000
0205,20091228,0.212,0.233,0.212,0.232,4454000
0207,20091228,0.74,0.74,0.74,0.74,0
0208,20091228,1.69,1.72,1.67,1.70,9970000
0209,20091228,0.55,0.56,0.55,0.56,140000
0210,20091228,6.45,6.53,6.28,6.33,838000
0211,20091228,0.013,0.013,0.013,0.013,0
0212,20091228,12.30,12.30,12.30,12.30,0
0213,20091228,0.52,0.52,0.51,0.52,30000
0214,20091228,1.22,1.29,1.22,1.28,401105
0215,20091228,1.32,1.32,1.31,1.31,327000
0216,20091228,1.14,1.14,1.11,1.13,56000
0217,20091228,0.79,0.79,0.75,0.76,3288000
0218,20091228,3.68,3.75,3.68,3.70,745000
0219,20091228,0.79,0.79,0.79,0.79,0
0220,20091228,5.50,5.58,5.45,5.55,496000
0221,20091228,0.29,0.30,0.285,0.285,29592000
0222,20091228,3.63,3.70,3.62,3.68,1078000
0223,20091228,0.435,0.435,0.435,0.435,0
0224,20091228,0.61,0.61,0.61,0.61,0
0225,20091228,6.30,6.30,6.30,6.30,0
0226,20091228,2.72,2.81,2.72,2.77,704000
0227,20091228,1.10,1.13,1.09,1.10,2984000
0228,20091228,0.415,0.44,0.415,0.435,86440000
0229,20091228,0.75,0.75,0.75,0.75,65000
0230,20091228,2.29,2.42,2.29,2.36,20928152
0231,20091228,0.16,0.168,0.156,0.16,2240000
0232,20091228,0.395,0.40,0.39,0.40,15832000
0233,20091228,1.34,1.36,1.31,1.32,10790000
0234,20091228,0.128,0.135,0.128,0.13,136000
0235,20091228,0.56,0.56,0.53,0.54,29900000
0236,20091228,1.15,1.15,1.15,1.15,0
0237,20091228,4.15,4.15,4.15,4.15,0
0239,20091228,1.58,1.58,1.58,1.58,112500
0240,20091228,0.241,0.25,0.241,0.247,1410000
0241,20091228,0.86,0.91,0.85,0.86,20100000
0242,20091228,4.78,4.93,4.76,4.90,7784000
0243,20091228,0.44,0.44,0.42,0.425,838000
0244,20091228,0.28,0.30,0.28,0.29,241000
0245,20091228,0.198,0.205,0.198,0.199,14476200
0246,20091228,12.48,12.50,11.82,11.86,6401500
0247,20091228,32.00,32.00,32.00,32.00,0
0248,20091228,0.245,0.245,0.245,0.245,100000
0250,20091228,0.052,0.054,0.05,0.053,7860000
0251,20091228,3.40,3.45,3.40,3.45,18000
0252,20091228,1.96,1.96,1.96,1.96,0
0253,20091228,0.85,0.85,0.85,0.85,10000
0254,20091228,0.211,0.211,0.211,0.211,0
0255,20091228,4.03,4.15,4.03,4.15,22000
0256,20091228,0.78,0.78,0.76,0.77,3584000
0257,20091228,4.00,4.04,3.95,3.96,6665000
0258,20091228,3.33,3.45,3.29,3.39,1138000
0259,20091228,0.62,0.62,0.62,0.62,0
0260,20091228,0.345,0.345,0.335,0.34,940000
0261,20091228,0.022,0.022,0.021,0.021,188980000
0262,20091228,0.55,0.55,0.54,0.55,200000
0263,20091228,0.228,0.229,0.223,0.223,22374000
0264,20091228,0.55,0.55,0.53,0.53,48000
0265,20091228,0.54,0.54,0.54,0.54,0
0266,20091228,7.11,7.11,7.01,7.01,22000
0267,20091228,20.60,20.75,20.40,20.60,900260
0268,20091228,1.80,1.82,1.76,1.80,4616000
0269,20091228,0.148,0.148,0.14,0.144,14004200
0270,20091228,4.38,4.44,4.35,4.37,3598878
0271,20091228,0.66,0.67,0.66,0.67,61000
0272,20091228,4.50,4.57,4.48,4.50,3154000
0273,20091228,0.54,0.55,0.53,0.54,11200400
0274,20091228,0.34,0.36,0.335,0.345,20568000
0275,20091228,0.58,0.62,0.58,0.62,717600
0276,20091228,4.11,4.17,3.99,4.03,11281500
0277,20091228,3.30,3.30,3.30,3.30,0
0278,20091228,2.60,2.65,2.60,2.65,130000
0279,20091228,0.62,0.62,0.56,0.57,10190000
0280,20091228,0.78,0.80,0.78,0.80,56000
0281,20091228,0.325,0.33,0.325,0.325,1982000
0282,20091228,1.00,1.03,1.00,1.02,6552000
0283,20091228,3.39,3.50,3.39,3.44,1218000
0285,20091228,6.10,6.25,6.07,6.13,2604000
0286,20091228,0.30,0.315,0.30,0.305,7216015
0287,20091228,3.85,3.85,3.85,3.85,0
0288,20091228,0.74,0.77,0.74,0.76,690000
0289,20091228,10.78,10.82,10.78,10.82,54000
0290,20091228,0.40,0.40,0.365,0.365,1118000
0291,20091228,27.00,27.20,26.95,27.20,805046
0292,20091228,0.485,0.50,0.485,0.495,640050
0293,20091228,14.62,14.78,14.46,14.66,1723896
0294,20091228,1.45,1.45,1.42,1.43,80000
0295,20091228,0.59,0.59,0.59,0.59,117500
0296,20091228,0.89,0.89,0.86,0.88,275000
0297,20091228,4.40,4.46,4.39,4.40,4676000
0298,20091228,0.485,0.49,0.47,0.49,420000
0299,20091228,0.93,0.97,0.93,0.94,786000
0300,20091228,6.96,7.00,6.87,6.90,81468
0302,20091228,73.10,73.10,72.60,72.85,178000
0303,20091228,71.30,74.80,71.30,73.20,288000
0304,20091228,1.50,1.50,1.50,1.50,0
0305,20091228,1.08,1.10,1.05,1.06,120000
0306,20091228,1.19,1.19,1.19,1.19,48000
0307,20091228,0.105,0.11,0.101,0.102,852000
0308,20091228,2.24,2.32,2.24,2.26,28132000
0309,20091228,0.26,0.26,0.245,0.247,619000
0310,20091228,2.15,2.24,2.12,2.17,2630000
0311,20091228,0.74,0.75,0.74,0.75,400000
0313,20091228,0.42,0.42,0.40,0.41,16070000
0315,20091228,6.42,6.50,6.22,6.50,345500
0316,20091228,36.00,36.15,35.65,36.10,405100
0317,20091228,13.30,13.40,13.16,13.24,402000
0318,20091228,0.186,0.188,0.18,0.182,33040000
0319,20091228,2.38,2.40,2.31,2.40,378000
0320,20091228,0.70,0.70,0.70,0.70,92000
0321,20091228,7.54,7.54,7.25,7.30,4628000
0322,20091228,18.80,19.20,18.80,19.10,2742000
0323,20091228,5.60,5.75,5.55,5.56,8936000
0326,20091228,0.18,0.186,0.176,0.18,14849050
0328,20091228,2.84,2.84,2.84,2.84,30000
0329,20091228,0.165,0.205,0.165,0.187,55904000
0330,20091228,52.70,52.85,51.50,51.95,1323186
0331,20091228,2.67,2.87,2.67,2.73,88744000
0332,20091228,0.221,0.249,0.221,0.236,7412000
0333,20091228,0.52,0.52,0.51,0.51,94000
0334,20091228,0.245,0.245,0.237,0.237,1112000
0335,20091228,1.04,1.05,1.02,1.04,78000
0336,20091228,8.20,8.40,8.07,8.36,1896194
0337,20091228,4.95,5.08,4.92,5.06,1440000
0338,20091228,3.13,3.16,3.07,3.07,29608000
0339,20091228,0.47,0.47,0.47,0.47,0
0340,20091228,0.248,0.248,0.235,0.241,17634000
0341,20091228,18.00,18.18,17.78,17.98,188000
0342,20091228,0.92,0.92,0.88,0.92,5543120
0343,20091228,0.42,0.43,0.42,0.43,200000
0345,20091228,5.35,5.35,5.24,5.26,503560
0346,20091228,0.79,0.79,0.77,0.78,7860000
0347,20091228,16.88,17.38,16.88,16.96,5169280
0348,20091228,0.36,0.365,0.34,0.355,3600000
0349,20091228,16.98,17.10,16.84,16.92,321000
0350,20091228,3.49,3.60,3.48,3.60,818000
0351,20091228,0.181,0.181,0.181,0.181,0
0352,20091228,0.50,0.50,0.50,0.50,8000
0353,20091228,0.118,0.12,0.115,0.116,33109000
0355,20091228,0.54,0.55,0.53,0.54,5692600
0356,20091228,0.48,0.48,0.48,0.48,0
0357,20091228,9.00,9.00,9.00,9.00,3000
0358,20091228,18.24,18.52,18.02,18.04,12762168
0359,20091228,1.13,1.13,1.08,1.11,1328000
0360,20091228,1.80,1.80,1.78,1.79,70500
0361,20091228,0.41,0.41,0.41,0.41,10000
0362,20091228,0.25,0.25,0.248,0.248,17820000
0363,20091228,39.20,39.80,39.10,39.45,1290095
0364,20091228,0.415,0.455,0.415,0.435,18288000
0365,20091228,0.28,0.28,0.28,0.30,200000
0366,20091228,3.18,3.20,3.15,3.19,517000
0367,20091228,0.78,0.81,0.78,0.80,240532
0368,20091228,3.51,3.57,3.48,3.53,3442000
0369,20091228,2.29,2.33,2.29,2.32,180216
0370,20091228,0.25,0.25,0.233,0.25,2361000
0371,20091228,2.61,2.66,2.60,2.62,10786000
0372,20091228,0.46,0.47,0.46,0.465,867033
0373,20091228,20.00,20.65,19.90,20.20,22000
0374,20091228,2.47,2.47,2.43,2.47,306000
0375,20091228,5.95,6.34,5.95,6.34,196000
0376,20091228,0.10,0.10,0.10,0.10,0
0377,20091228,0.77,0.77,0.77,0.77,0
0378,20091228,1.54,1.54,1.50,1.50,230000
0379,20091228,0.33,0.335,0.32,0.32,690000
0380,20091228,0.068,0.069,0.067,0.068,4200000
0381,20091228,0.40,0.415,0.39,0.40,48410000
0382,20091228,0.445,0.455,0.435,0.435,23950000
0383,20091228,1.21,1.21,1.21,1.22,8000
0384,20091228,4.09,4.31,4.02,4.26,33666000
0385,20091228,0.38,0.385,0.38,0.385,60000
0386,20091228,6.88,6.97,6.85,6.85,112178528
0387,20091228,0.59,0.59,0.59,0.59,0
0388,20091228,138.20,139.50,136.50,136.80,2474547
0389,20091228,1.58,1.59,1.53,1.54,10092000
0390,20091228,5.95,6.06,5.93,6.03,23780130
0391,20091228,0.91,0.91,0.91,0.91,0
0392,20091228,53.65,56.00,53.65,56.00,1249750
0393,20091228,2.80,2.84,2.77,2.84,132000
0395,20091228,0.42,0.44,0.415,0.425,3832000
0396,20091228,1.18,1.18,1.18,1.18,10000
0397,20091228,0.59,0.62,0.56,0.58,55261740
0398,20091228,1.68,1.73,1.68,1.73,1597400
0399,20091228,0.58,0.59,0.56,0.58,31431600
0402,20091228,0.73,0.73,0.73,0.73,0
0403,20091228,0.53,0.54,0.52,0.54,1120000
0404,20091228,1.15,1.15,1.12,1.13,84000
0405,20091228,2.92,2.95,2.91,2.94,731025
0406,20091228,1.24,1.24,1.24,1.26,110000
0408,20091228,6.46,6.46,6.36,6.39,80000
0409,20091228,0.475,0.475,0.475,0.475,0
0410,20091228,4.04,4.06,3.96,4.05,6892000
0411,20091228,4.37,4.38,4.37,4.38,30000
0412,20091228,0.35,0.355,0.345,0.35,10810600
0413,20091228,0.57,0.59,0.57,0.59,296000
0416,20091228,3.36,3.36,3.36,3.36,0
0417,20091228,2.18,2.25,2.16,2.25,162000
0418,20091228,0.475,0.49,0.475,0.475,1838000
0419,20091228,0.052,0.052,0.051,0.052,139724992
0420,20091228,1.24,1.26,1.23,1.24,656000
0422,20091228,1.61,1.64,1.59,1.62,2979000
0423,20091228,1.90,1.90,1.90,1.91,2000
0425,20091228,11.22,11.22,10.92,10.94,430000
0426,20091228,0.41,0.455,0.40,0.405,954000
0428,20091228,3.53,3.53,3.53,3.53,0
0430,20091228,0.11,0.115,0.11,0.115,126000
0431,20091228,0.39,0.39,0.39,0.39,44000
0432,20091228,2.08,2.10,2.08,2.10,181261
0433,20091228,0.38,0.39,0.375,0.39,9620000
0435,20091228,1.91,1.92,1.91,1.91,888000
0438,20091228,0.80,0.83,0.75,0.76,7306000
0439,20091228,0.025,0.025,0.025,0.025,0
0440,20091228,42.00,42.45,41.85,42.25,190400
0444,20091228,0.82,0.82,0.80,0.80,474000
0448,20091228,0.51,0.51,0.50,0.50,366000
0449,20091228,5.50,5.60,5.50,5.55,548000
0450,20091228,2.38,2.40,2.38,2.40,626000
0451,20091228,1.55,1.55,1.55,1.55,2800
0455,20091228,0.84,0.87,0.83,0.87,628000
0456,20091228,0.265,0.265,0.265,0.265,0
0457,20091228,0.73,0.73,0.73,0.73,0
0458,20091228,1.42,1.42,1.42,1.42,0
0462,20091228,1.82,1.86,1.74,1.77,6698000
0464,20091228,0.48,0.48,0.475,0.475,324000
0465,20091228,1.71,1.71,1.66,1.69,816000
0467,20091228,0.55,0.60,0.53,0.54,12186000
0469,20091228,0.223,0.223,0.223,0.23,4000
0471,20091228,0.116,0.119,0.116,0.118,2100000
0472,20091228,0.69,0.73,0.69,0.73,2160000
0474,20091228,1.30,1.40,1.14,1.32,27129280
0475,20091228,0.455,0.455,0.455,0.455,32000
0476,20091228,0.47,0.48,0.455,0.46,780000
0477,20091228,1.13,1.13,1.10,1.11,76000
0479,20091228,0.025,0.025,0.025,0.025,0
0480,20091228,3.25,3.31,3.23,3.27,294240
0482,20091228,2.42,2.48,2.42,2.48,1662000
0483,20091228,1.47,1.47,1.47,1.47,0
0485,20091228,0.255,0.255,0.25,0.255,905000
0487,20091228,0.32,0.32,0.31,0.32,2812000
0488,20091228,0.133,0.133,0.13,0.13,5488000
0489,20091228,11.24,11.40,10.98,11.06,9092474
0491,20091228,0.058,0.059,0.054,0.055,16198000
0493,20091228,2.74,2.77,2.70,2.72,33261140
0494,20091228,32.50,32.95,32.05,32.05,5063789
0495,20091228,0.215,0.22,0.213,0.213,50000
0496,20091228,1.74,1.74,1.70,1.71,992000
0497,20091228,0.234,0.237,0.23,0.231,33760000
0498,20091228,0.40,0.41,0.38,0.385,21000216
0499,20091228,1.25,1.25,1.25,1.25,10000
0500,20091228,0.52,0.54,0.52,0.53,3545537
0501,20091228,0.00,0.00,0.00,0.00,0
0502,20091228,0.58,0.58,0.58,0.58,0
0504,20091228,0.065,0.07,0.065,0.067,3881947
0505,20091228,1.06,1.11,1.04,1.09,1517000
0506,20091228,7.00,7.12,6.98,7.09,1910109
0508,20091228,2.80,2.80,2.80,2.80,20000
0509,20091228,0.29,0.30,0.29,0.295,810000
0511,20091228,37.80,38.50,37.05,37.15,176500
0512,20091228,0.65,0.70,0.65,0.67,1080000
0513,20091228,2.35,2.35,2.28,2.28,494000
0515,20091228,1.05,1.08,1.03,1.08,362000
0516,20091228,0.214,0.239,0.214,0.238,992000
0517,20091228,3.20,3.34,3.17,3.19,3170000
0518,20091228,1.60,1.60,1.56,1.56,296000
0519,20091228,0.27,0.27,0.27,0.27,0
0521,20091228,0.60,0.62,0.58,0.60,8386000
0522,20091228,74.80,75.00,72.50,73.55,610200
0524,20091228,0.43,0.43,0.43,0.43,0
0525,20091228,3.07,3.12,3.07,3.11,8557825
0526,20091228,0.315,0.315,0.30,0.315,356000
0527,20091228,0.70,0.80,0.70,0.78,4528000
0528,20091228,0.37,0.40,0.37,0.39,1424000
0528,20091228,0.37,0.40,0.37,0.39,1424000
0529,20091228,1.16,1.16,1.16,1.16,0
0530,20091228,0.91,0.93,0.91,0.92,81600
0531,20091228,1.16,1.17,1.16,1.16,81000
0532,20091228,0.72,0.74,0.71,0.74,62000
0533,20091228,2.05,2.08,2.03,2.03,279000
0535,20091228,0.168,0.177,0.165,0.174,8860000
0536,20091228,0.87,0.89,0.87,0.87,441000
0538,20091228,6.60,6.74,6.60,6.65,454000
0539,20091228,1.58,1.60,1.53,1.54,2474000
0542,20091228,0.07,0.072,0.07,0.074,720000
0543,20091228,1.57,1.60,1.56,1.60,357000
0544,20091228,0.164,0.168,0.164,0.168,464000
0546,20091228,5.10,5.22,5.08,5.09,2386000
0547,20091228,0.195,0.202,0.195,0.199,5001000
0548,20091228,3.62,3.65,3.58,3.62,738000
0549,20091228,0.63,0.64,0.63,0.63,588000
0550,20091228,0.92,0.92,0.92,0.92,0
0551,20091228,21.90,22.35,21.90,22.25,1329918
0552,20091228,3.81,3.82,3.78,3.78,4940000
0553,20091228,2.21,2.24,2.16,2.23,1156000
0554,20091228,0.34,0.34,0.335,0.34,1396000
0555,20091228,0.84,0.89,0.84,0.88,55278000
0556,20091228,1.28,1.35,1.28,1.33,1522000
0557,20091228,0.76,0.77,0.76,0.76,132000
0558,20091228,1.27,1.30,1.09,1.23,9522500
0559,20091228,0.16,0.185,0.16,0.183,15150000
0560,20091228,1.28,1.29,1.26,1.27,384000
0563,20091228,4.95,4.95,4.95,4.95,0
0565,20091228,0.265,0.27,0.238,0.255,1420000
0566,20091228,1.21,1.26,1.19,1.22,50076000
0567,20091228,0.48,0.48,0.47,0.48,360000
0568,20091228,1.19,1.19,1.15,1.17,2884000
0568,20091228,1.19,1.19,1.15,1.17,2884000
0569,20091228,5.70,6.05,5.66,6.00,23669000
0570,20091228,0.75,0.77,0.75,0.75,2148000
0571,20091228,1.02,1.04,1.02,1.03,240000
0572,20091228,0.29,0.29,0.29,0.29,0
0573,20091228,3.20,3.22,3.15,3.20,146000
0575,20091228,0.223,0.235,0.223,0.228,23459000
0576,20091228,7.25,7.31,7.12,7.20,3502172
0577,20091228,0.57,0.57,0.57,0.58,2600
0578,20091228,0.39,0.405,0.37,0.375,5298000
0581,20091228,2.78,2.83,2.74,2.77,274000
0582,20091228,2.55,2.55,2.35,2.35,20000
0583,20091228,1.40,1.46,1.40,1.44,720000
0585,20091228,0.082,0.082,0.079,0.079,22114000
0586,20091228,0.00,0.00,0.00,0.00,0
0587,20091228,1.86,1.96,1.85,1.90,4708000
0588,20091228,2.55,2.60,2.53,2.55,3650000
0589,20091228,24.00,24.35,23.80,23.90,345000
0590,20091228,6.78,6.88,6.75,6.87,260000
0591,20091228,4.40,4.48,4.40,4.42,244000
0592,20091228,0.42,0.42,0.415,0.415,158000
0593,20091228,3.94,3.94,3.88,3.88,4000
0595,20091228,0.92,0.93,0.91,0.92,1362000
0597,20091228,0.245,0.255,0.245,0.255,12442500
0598,20091228,2.04,2.04,2.00,2.01,448000
0599,20091228,0.89,0.95,0.88,0.94,83810
0600,20091228,0.216,0.219,0.216,0.219,1446000
0601,20091228,0.244,0.244,0.226,0.235,20000
0602,20091228,0.39,0.425,0.39,0.39,147500
0603,20091228,0.88,0.92,0.88,0.90,32130400
0604,20091228,3.29,3.32,3.22,3.25,22048000
0605,20091228,0.38,0.385,0.37,0.38,380000
0606,20091228,10.20,10.62,10.20,10.40,6005361
0607,20091228,0.48,0.48,0.48,0.48,0
0608,20091228,1.60,1.60,1.60,1.60,931900
0609,20091228,0.59,0.59,0.59,0.59,0
0610,20091228,1.72,1.72,1.72,1.72,18000
0611,20091228,1.62,1.70,1.60,1.67,1586000
0612,20091228,0.172,0.179,0.168,0.17,4896000
0613,20091228,0.098,0.099,0.097,0.098,5682000
0616,20091228,0.295,0.305,0.295,0.30,284410
0617,20091228,2.42,2.53,2.42,2.52,2637034
0618,20091228,0.445,0.475,0.445,0.465,1490000
0619,20091228,0.091,0.093,0.089,0.095,1950000
0620,20091228,0.049,0.051,0.049,0.05,18200000
0621,20091228,2.32,2.63,2.32,2.55,5563200
0622,20091228,0.127,0.131,0.127,0.129,6688062
0623,20091228,2.24,2.32,2.20,2.28,1075000
0625,20091228,3.25,3.30,3.15,3.20,733000
0626,20091228,4.57,4.57,4.47,4.50,52000
0627,20091228,0.014,0.014,0.014,0.014,0
0628,20091228,0.28,0.28,0.28,0.28,0
0629,20091228,1.83,1.91,1.82,1.86,772000
0630,20091228,1.25,1.25,1.25,1.25,0
0631,20091228,9.09,9.48,9.07,9.30,7233000
0632,20091228,1.18,1.22,1.16,1.16,4506200
0633,20091228,1.51,1.54,1.50,1.52,1154000
0635,20091228,2.35,2.41,2.35,2.41,81200
0636,20091228,3.65,3.65,3.59,3.59,824000
0637,20091228,0.88,0.92,0.88,0.90,202000
0638,20091228,2.11,2.13,2.10,2.13,80000
0639,20091228,7.50,7.85,7.48,7.74,12926804
0641,20091228,3.75,3.75,3.71,3.71,66000
0643,20091228,0.38,0.38,0.375,0.38,146000
0645,20091228,0.73,0.80,0.73,0.79,1230000
0646,20091228,0.66,0.95,0.65,0.91,39884000
0647,20091228,0.168,0.183,0.168,0.173,1868000
0648,20091228,0.066,0.067,0.066,0.067,17236000
0650,20091228,0.94,0.98,0.89,0.92,600000
0651,20091228,0.219,0.227,0.219,0.222,13640000
0653,20091228,7.52,7.91,7.50,7.83,275000
0655,20091228,0.74,0.74,0.72,0.72,217116
0656,20091228,5.40,5.52,5.40,5.42,1910000
0657,20091228,0.18,0.18,0.18,0.18,0
0658,20091228,19.00,19.02,18.64,18.90,2907000
0659,20091228,14.42,14.42,14.04,14.08,963696
0660,20091228,0.151,0.153,0.15,0.151,3521000
0661,20091228,0.68,0.77,0.67,0.74,87786024
0662,20091228,2.65,2.69,2.65,2.69,378000
0663,20091228,0.15,0.158,0.15,0.154,17780000
0665,20091228,4.87,4.89,4.86,4.87,1796000
0666,20091228,0.193,0.195,0.192,0.195,538000
0667,20091228,1.81,1.83,1.79,1.80,1408000
0668,20091228,1.73,1.75,1.69,1.70,580000
0669,20091228,6.40,6.44,6.31,6.39,1362500
0670,20091228,2.64,2.77,2.64,2.77,11970000
0672,20091228,2.64,2.79,2.62,2.76,372000
0673,20091228,0.495,0.50,0.495,0.50,588000
0674,20091228,0.195,0.195,0.188,0.19,2048000
0675,20091228,0.36,0.36,0.355,0.355,26000
0676,20091228,1.36,1.36,1.36,1.36,30000
0677,20091228,0.53,0.54,0.51,0.51,3746000
0678,20091228,1.82,1.90,1.76,1.86,379000
0679,20091228,0.375,0.40,0.375,0.40,20000
0680,20091228,0.109,0.123,0.109,0.114,48950000
0681,20091228,0.305,0.31,0.30,0.31,10518000
0682,20091228,8.50,8.52,7.94,8.05,13737174
0683,20091228,39.10,39.90,39.10,39.10,491479
0684,20091228,2.15,2.15,2.10,2.10,216000
0685,20091228,1.20,1.20,1.20,1.20,28000
0686,20091228,0.55,0.60,0.53,0.56,1138000
0687,20091228,1.34,1.40,1.33,1.34,612000
0688,20091228,16.40,16.64,16.32,16.42,9428260
0689,20091228,0.19,0.195,0.185,0.192,48780360
0690,20091228,0.44,0.485,0.425,0.46,28838400
0691,20091228,5.71,5.75,5.69,5.74,3735573
0692,20091228,0.415,0.42,0.415,0.415,908000
0693,20091228,1.32,1.32,1.32,1.32,0
0694,20091228,4.98,5.12,4.97,5.10,2784359
0696,20091228,7.73,8.00,7.73,7.89,229780
0697,20091228,1.87,1.92,1.86,1.90,57148000
0698,20091228,0.26,0.26,0.244,0.25,5370000
0700,20091228,161.90,163.80,159.70,159.90,2225269
0701,20091228,0.171,0.185,0.171,0.185,400000
0702,20091228,0.22,0.22,0.211,0.215,3150000
0703,20091228,0.485,0.485,0.485,0.485,0
0704,20091228,0.60,0.61,0.58,0.61,21624000
0705,20091228,0.395,0.395,0.395,0.395,160000
0706,20091228,0.40,0.41,0.40,0.405,3500000
0707,20091228,0.56,0.65,0.54,0.61,8930000
0708,20091228,0.30,0.305,0.295,0.305,360000
0709,20091228,2.20,2.25,2.20,2.22,574000
0710,20091228,2.73,2.73,2.70,2.73,246000
0711,20091228,0.52,0.53,0.52,0.53,1460000
0712,20091228,2.60,2.73,2.59,2.67,4596000
0713,20091228,0.32,0.32,0.30,0.30,220000
0715,20091228,0.81,0.82,0.79,0.81,6818000
0716,20091228,1.14,1.19,1.11,1.12,13303000
0717,20091228,0.44,0.44,0.43,0.43,1230000
0718,20091228,0.375,0.395,0.36,0.39,2255000
0719,20091228,2.77,2.83,2.77,2.80,804000
0720,20091228,1.02,1.03,1.00,1.02,2416452
0721,20091228,0.128,0.138,0.128,0.135,6170000
0722,20091228,2.18,2.18,2.18,2.18,0
0723,20091228,0.77,0.77,0.77,0.77,0
0724,20091228,0.88,0.92,0.85,0.85,50660000
0725,20091228,0.70,0.70,0.70,0.70,40000
0726,20091228,0.88,0.92,0.84,0.85,1542000
0727,20091228,0.375,0.375,0.375,0.375,0
0728,20091228,3.20,3.28,3.19,3.24,41857024
0729,20091228,0.365,0.39,0.345,0.345,71960096
0730,20091228,0.48,0.48,0.465,0.475,403000
0731,20091228,0.77,0.77,0.76,0.76,130000
0732,20091228,6.75,6.90,6.75,6.80,146000
0733,20091228,2.32,2.36,2.32,2.36,380000
0735,20091228,0.58,0.59,0.57,0.58,16040000
0736,20091228,0.09,0.092,0.089,0.09,12700000
0737,20091228,4.70,4.75,4.68,4.70,569039
0738,20091228,1.68,1.73,1.68,1.73,796000
0739,20091228,2.64,2.83,2.63,2.76,9433000
0743,20091228,4.43,4.55,4.43,4.49,855500
0745,20091228,0.153,0.154,0.15,0.153,3830000
0746,20091228,3.80,3.85,3.78,3.82,2060000
0747,20091228,0.60,0.60,0.60,0.60,0
0749,20091228,0.21,0.21,0.21,0.21,46400
0750,20091228,3.60,3.69,3.58,3.60,4178000
0751,20091228,8.10,8.23,8.02,8.13,17033162
0752,20091228,1.59,1.62,1.59,1.60,566000
0753,20091228,5.87,6.08,5.87,5.94,6936150
0754,20091228,11.04,11.40,10.88,11.08,2898000
0755,20091228,0.31,0.325,0.31,0.315,10550000
0756,20091228,2.09,2.10,2.07,2.07,196000
0757,20091228,1.97,2.10,1.97,2.06,4326000
0758,20091228,0.29,0.29,0.27,0.28,1618000
0759,20091228,0.171,0.171,0.171,0.171,0
0760,20091228,0.42,0.43,0.415,0.415,1295000
0761,20091228,0.19,0.194,0.19,0.194,3652000
0762,20091228,9.67,10.06,9.67,9.96,21710942
0763,20091228,47.10,47.25,46.40,46.95,1283475
0764,20091228,0.61,0.65,0.60,0.65,32900
0765,20091228,0.74,0.75,0.74,0.74,360000
0766,20091228,0.201,0.215,0.183,0.192,42640000
0767,20091228,0.124,0.124,0.124,0.124,0
0768,20091228,0.105,0.106,0.104,0.113,74000
0769,20091228,1.60,1.60,1.56,1.58,1836000
0770,20091228,1.55,1.55,1.55,1.55,0
0771,20091228,1.62,1.63,1.62,1.62,74000
0773,20091228,8.70,8.70,8.42,8.43,3700800
0789,20091228,1.01,1.05,1.01,1.03,8471500
0794,20091228,1.18,1.18,1.18,1.18,40000
0800,20091228,3.26,3.31,3.25,3.28,654000
0802,20091228,10.40,10.50,10.20,10.20,70000
0806,20091228,3.90,4.01,3.90,3.99,431000
0808,20091228,1.32,1.32,1.30,1.31,605000
0809,20091228,1.81,1.83,1.75,1.76,2583000
0810,20091228,0.176,0.178,0.174,0.176,1850000
0811,20091228,3.16,3.17,3.10,3.11,1041000
0812,20091228,0.215,0.216,0.20,0.214,254000
0813,20091228,14.40,14.54,13.98,14.00,13011779
0814,20091228,6.06,6.39,6.06,6.38,35000
0817,20091228,2.71,2.78,2.67,2.76,8538000
0818,20091228,4.00,4.00,4.00,4.00,0
0819,20091228,3.15,3.35,3.15,3.35,8234000
0820,20091228,7.96,8.08,7.96,8.05,248500
0822,20091228,0.53,0.53,0.495,0.51,2654000
0823,20091228,19.76,19.90,19.56,19.62,1976334
0825,20091228,7.10,7.10,6.90,6.91,1457000
0826,20091228,2.57,2.58,2.55,2.56,320000
0828,20091228,2.42,2.49,2.38,2.39,624710
0829,20091228,6.35,6.42,6.16,6.27,1766000
0832,20091228,2.15,2.19,2.14,2.14,691000
0833,20091228,0.56,0.56,0.56,0.56,20000
0834,20091228,1.20,1.23,1.20,1.22,508000
0835,20091228,0.35,0.35,0.34,0.34,2050000
0836,20091228,14.88,15.00,14.76,14.82,7358596
0838,20091228,1.31,1.41,1.31,1.35,2060000
0840,20091228,0.95,0.95,0.83,0.87,486000
0841,20091228,2.18,2.25,2.13,2.15,6688000
0845,20091228,3.58,3.64,3.49,3.53,6711000
0846,20091228,2.25,2.26,2.21,2.23,330000
0848,20091228,2.13,2.15,1.99,2.02,44741000
0850,20091228,0.52,0.55,0.52,0.54,23202000
0851,20091228,1.50,1.50,1.50,1.50,190000
0852,20091228,1.70,1.75,1.70,1.71,1952000
0855,20091228,2.85,2.96,2.85,2.96,8284000
0856,20091228,1.97,2.00,1.93,1.97,9744000
0857,20091228,9.30,9.42,9.29,9.35,33043818
0858,20091228,0.81,1.19,0.78,1.13,291520992
0859,20091228,0.46,0.46,0.425,0.435,452000
0860,20091228,0.79,0.80,0.77,0.79,2220000
0861,20091228,9.69,9.86,9.69,9.80,1075000
0862,20091228,4.70,4.70,4.60,4.60,6000
0866,20091228,2.13,2.36,2.13,2.30,7348000
0868,20091228,7.02,7.09,6.97,7.01,4127000
0869,20091228,0.74,0.88,0.74,0.81,1103200
0870,20091228,0.65,0.65,0.65,0.65,0
0874,20091228,5.89,5.96,5.83,5.88,1886500
0875,20091228,0.043,0.043,0.043,0.043,0
0876,20091228,0.56,0.66,0.56,0.66,12000
0878,20091228,5.10,5.14,5.03,5.10,90240
0880,20091228,4.31,4.39,4.26,4.36,10853000
0882,20091228,5.58,5.77,5.54,5.70,2008000
0883,20091228,12.06,12.24,11.94,12.02,26222356
0885,20091228,0.099,0.099,0.099,0.099,0
0886,20091228,2.73,2.76,2.65,2.65,2647000
0887,20091228,0.44,0.44,0.425,0.425,740000
0888,20091228,0.73,0.74,0.72,0.74,182000
0889,20091228,1.01,1.03,1.01,1.03,150000
0891,20091228,3.00,3.25,3.00,3.19,14714000
0893,20091228,4.99,5.13,4.99,5.11,2919000
0894,20091228,2.50,2.56,2.50,2.56,52000
0896,20091228,1.03,1.05,1.03,1.05,125093
0897,20091228,0.09,0.10,0.09,0.09,111494800
0898,20091228,0.285,0.285,0.26,0.275,362000
0899,20091228,0.26,0.26,0.26,0.26,0
0900,20091228,6.41,6.41,6.40,6.41,100000
0901,20091228,0.071,0.073,0.07,0.07,3143062
0902,20091228,4.42,4.42,4.33,4.38,20364660
0903,20091228,4.64,4.72,4.64,4.66,1528000
0904,20091228,7.51,7.60,7.40,7.43,600000
0905,20091228,0.128,0.128,0.128,0.128,80000
0906,20091228,9.50,9.59,9.45,9.55,2376000
0907,20091228,0.76,0.76,0.76,0.76,0
0908,20091228,0.80,0.86,0.80,0.85,1570000
0909,20091228,0.77,0.78,0.73,0.74,8410000
0910,20091228,0.285,0.295,0.28,0.285,35034000
0912,20091228,1.13,1.16,1.05,1.08,2144000
0913,20091228,0.40,0.40,0.40,0.40,131200
0914,20091228,49.20,49.55,49.00,49.20,741400
0915,20091228,0.48,0.485,0.475,0.475,498000
0916,20091228,10.20,10.30,10.02,10.12,50415000
0917,20091228,2.83,2.90,2.80,2.85,5570000
0918,20091228,0.355,0.355,0.325,0.345,164000
0919,20091228,0.63,0.63,0.61,0.61,548000
0921,20091228,3.94,3.99,3.88,3.93,3087000
0922,20091228,0.47,0.475,0.46,0.47,5800000
0925,20091228,1.02,1.06,1.01,1.02,9070000
0927,20091228,1.55,1.55,1.55,1.55,0
0928,20091228,0.40,0.40,0.40,0.40,0
0929,20091228,0.54,0.56,0.53,0.53,1738750
0930,20091228,2.04,2.08,2.03,2.05,5592000
0931,20091228,0.40,0.40,0.385,0.385,3940000
0933,20091228,9.52,9.70,9.48,9.49,888000
0934,20091228,2.41,2.50,2.41,2.46,338000
0938,20091228,0.53,0.55,0.53,0.55,1958000
0939,20091228,6.68,6.74,6.58,6.60,139239936
0941,20091228,69.25,70.15,69.10,69.80,10900777
0943,20091228,0.199,0.204,0.195,0.199,36502000
0945,20091228,141.20,142.10,140.00,140.90,215328
0946,20091228,2.00,2.10,1.93,2.03,56956000
0947,20091228,3.31,3.47,3.28,3.32,9188000
0952,20091228,0.36,0.39,0.36,0.365,728400
0959,20091228,0.20,0.204,0.197,0.197,3657500
0960,20091228,8.68,8.85,8.64,8.65,5455900
0963,20091228,3.10,3.10,3.10,3.10,0
0966,20091228,24.55,24.95,24.30,24.45,733997
0968,20091228,4.33,4.42,4.33,4.41,844000
0969,20091228,0.95,1.03,0.95,1.02,2730000
0970,20091228,0.64,0.66,0.63,0.64,10952000
0978,20091228,0.13,0.136,0.13,0.134,2280000
0979,20091228,0.96,0.96,0.78,0.82,35476000
0980,20091228,22.45,23.90,22.45,23.50,244000
0981,20091228,0.50,0.52,0.495,0.50,117934000
0982,20091228,8.15,8.35,8.15,8.30,48000
0983,20091228,11.62,11.64,11.52,11.54,114000
0984,20091228,12.50,12.60,12.50,12.60,18000
0985,20091228,0.242,0.246,0.238,0.239,3478720
0986,20091228,0.60,0.66,0.60,0.63,3638000
0987,20091228,0.75,0.77,0.72,0.72,618000
0988,20091228,1.09,1.14,1.08,1.12,6519126
0989,20091228,0.147,0.152,0.147,0.152,262000
0990,20091228,4.40,4.75,4.35,4.70,2001875
0991,20091228,3.36,3.41,3.36,3.41,16322798
0992,20091228,4.72,5.03,4.71,4.84,56809812
0993,20091228,0.365,0.365,0.335,0.345,17778000
0995,20091228,5.46,5.48,5.38,5.38,100000
0996,20091228,1.73,1.78,1.72,1.72,969000
0997,20091228,1.50,1.50,1.50,1.50,0
0998,20091228,6.63,6.63,6.46,6.54,22662304
0999,20091228,1.28,1.29,1.24,1.25,1552000
1000,20091228,5.25,5.25,4.90,4.99,103000
1001,20091228,0.90,0.92,0.90,0.91,496000
1003,20091228,0.135,0.145,0.135,0.139,40278708
1004,20091228,1.68,1.70,1.68,1.70,136000
1005,20091228,1.30,1.30,1.25,1.26,10457
1006,20091228,5.35,5.53,5.17,5.38,56641000
1008,20091228,4.45,4.45,4.40,4.40,12000
1010,20091228,0.43,0.43,0.43,0.43,0
1013,20091228,0.106,0.107,0.106,0.106,718000
1028,20091228,0.00,0.00,0.00,0.00,0
1031,20091228,0.395,0.425,0.395,0.405,14494000
1033,20091228,2.12,2.17,2.12,2.13,6236000
1036,20091228,9.01,9.01,9.01,9.01,0
1037,20091228,0.67,0.67,0.67,0.67,0
1038,20091228,29.10,29.45,29.10,29.30,115000
1041,20091228,0.045,0.046,0.044,0.045,112104000
1043,20091228,11.22,11.52,11.10,11.48,1056000
1044,20091228,57.90,57.90,57.10,57.45,974583
1045,20091228,2.82,3.20,2.82,3.20,1903000
1046,20091228,0.079,0.081,0.077,0.083,1410000
1047,20091228,0.50,0.50,0.50,0.50,0
1049,20091228,1.38,1.51,1.38,1.39,528182
1050,20091228,0.50,0.52,0.50,0.52,48000
1051,20091228,0.49,0.495,0.485,0.49,68964800
1052,20091228,3.08,3.08,3.03,3.06,2815642
1053,20091228,2.99,2.99,2.91,2.92,2392600
1055,20091228,2.47,2.55,2.47,2.53,11022000
1058,20091228,0.42,0.43,0.415,0.415,132000
1059,20091228,0.186,0.187,0.183,0.184,5976691
1060,20091228,0.48,0.48,0.465,0.465,2397031
1062,20091228,0.335,0.405,0.335,0.40,15170000
1063,20091228,0.211,0.22,0.21,0.215,5472000
1064,20091228,0.70,0.70,0.70,0.73,55000
1065,20091228,2.74,2.80,2.74,2.76,2217000
1068,20091228,20.60,21.20,20.60,21.15,2515818
1070,20091228,8.31,8.58,8.31,8.54,4831776
1071,20091228,2.06,2.07,2.03,2.03,9536000
1072,20091228,41.60,42.50,41.50,41.70,909700
1073,20091228,0.84,0.84,0.80,0.80,50000
1076,20091228,0.295,0.295,0.295,0.295,0
1080,20091228,2.14,2.30,2.12,2.21,105328000
1083,20091228,3.12,3.17,3.12,3.15,3388000
1088,20091228,38.00,38.25,37.65,37.70,7093230
1093,20091228,4.32,4.35,4.25,4.25,2091370
1094,20091228,0.65,0.72,0.63,0.70,38048000
1097,20091228,1.16,1.18,1.11,1.14,797000
1098,20091228,6.03,6.09,5.99,6.00,845000
1099,20091228,27.40,28.05,27.00,27.90,5469800
1100,20091228,0.95,0.95,0.95,0.95,4400
1104,20091228,0.435,0.435,0.42,0.42,2360000
1105,20091228,0.63,0.65,0.59,0.64,3774000
1108,20091228,1.92,1.96,1.92,1.95,1668000
1109,20091228,16.94,17.40,16.94,17.14,5747400
1111,20091228,15.00,15.00,14.94,14.98,24000
1114,20091228,2.26,2.27,2.17,2.18,14199000
1116,20091228,0.77,0.78,0.76,0.76,3240000
1118,20091228,0.39,0.39,0.385,0.385,170000
1120,20091228,3.44,3.44,3.44,3.44,0
1122,20091228,1.93,2.03,1.93,1.94,5782317
1123,20091228,0.56,0.56,0.56,0.56,116000
1124,20091228,0.63,0.63,0.59,0.60,4714000
1125,20091228,0.27,0.275,0.27,0.275,7615000
1126,20091228,0.57,0.57,0.56,0.56,184000
1128,20091228,9.75,9.75,9.65,9.70,532000
1129,20091228,0.23,0.232,0.226,0.229,8856000
1130,20091228,0.121,0.122,0.114,0.116,12660000
1131,20091228,0.85,0.87,0.84,0.86,1020000
1132,20091228,1.19,1.29,1.19,1.23,3990000
1133,20091228,6.88,7.05,6.77,6.99,4104570
1135,20091228,11.20,11.20,11.20,11.20,3500
1136,20091228,3.73,3.85,3.69,3.70,584200
1137,20091228,3.62,3.70,3.60,3.65,430000
1138,20091228,11.74,11.78,11.38,11.52,5924000
1139,20091228,0.149,0.149,0.149,0.149,0
1140,20091228,1.22,1.23,1.22,1.23,112000
1141,20091228,0.68,0.78,0.67,0.76,73562000
1142,20091228,0.038,0.038,0.036,0.037,87020000
1149,20091228,0.55,0.55,0.52,0.53,2284000
1155,20091228,2.26,2.29,2.23,2.29,1559000
1159,20091228,0.209,0.22,0.20,0.22,188000
1160,20091228,0.38,0.38,0.38,0.38,0
1161,20091228,2.80,2.92,2.79,2.90,1032000
1163,20091228,0.74,0.74,0.71,0.73,25374000
1164,20091228,0.183,0.184,0.179,0.184,3575000
1166,20091228,0.14,0.143,0.138,0.139,8300000
1168,20091228,1.45,1.49,1.45,1.46,14412500
1169,20091228,5.13,5.20,5.00,5.19,13026562
1170,20091228,0.90,0.91,0.89,0.90,226000
1171,20091228,17.00,17.32,16.84,16.90,11109694
1172,20091228,0.228,0.228,0.228,0.228,10000
1173,20091228,0.161,0.161,0.158,0.16,320000
1174,20091228,1.58,1.63,1.54,1.55,4002673
1175,20091228,7.60,7.60,7.60,7.60,0
1176,20091228,2.45,2.45,2.26,2.29,6638000
1177,20091228,2.26,2.28,2.19,2.20,4271049
1179,20091228,0.00,0.00,0.00,0.00,0
1180,20091228,0.249,0.27,0.245,0.255,960000
1182,20091228,0.167,0.179,0.164,0.178,38475000
1184,20091228,1.20,1.20,1.20,1.20,0
1185,20091228,1.13,1.15,1.08,1.08,23424000
1186,20091228,9.90,9.99,9.76,9.87,11009585
1187,20091228,1.77,1.77,1.77,1.77,0
1188,20091228,0.223,0.227,0.221,0.224,4360000
1189,20091228,0.028,0.028,0.027,0.028,21418000
1191,20091228,0.186,0.186,0.161,0.164,73206000
1192,20091228,0.203,0.203,0.19,0.196,2160000
1193,20091228,9.40,10.60,9.40,10.14,13438855
1194,20091228,1.44,1.49,1.43,1.45,14744000
1195,20091228,0.435,0.45,0.40,0.43,2480000
1196,20091228,0.375,0.375,0.375,0.375,0
1198,20091228,1.22,1.25,1.22,1.25,227000
1199,20091228,9.70,9.95,9.65,9.83,6579150
1200,20091228,6.75,6.89,6.55,6.58,3086000
1201,20091228,2.55,2.60,2.42,2.57,826000
1202,20091228,1.61,1.64,1.60,1.63,456000
1203,20091228,1.63,1.63,1.54,1.54,1120200
1205,20091228,2.28,2.31,2.24,2.27,3857500
1207,20091228,0.83,0.86,0.82,0.84,11746000
1208,20091228,2.55,2.85,2.55,2.70,16698000
1211,20091228,66.60,68.00,66.60,67.10,2301301
1212,20091228,13.90,13.90,13.52,13.68,1013000
1213,20091228,0.53,0.65,0.53,0.65,180000
1215,20091228,0.375,0.38,0.365,0.375,24052500
1217,20091228,0.073,0.075,0.072,0.073,7960000
1218,20091228,0.26,0.275,0.26,0.275,340542
1220,20091228,1.01,1.01,1.01,1.01,0
1221,20091228,2.20,2.20,2.20,2.20,0
1222,20091228,0.195,0.203,0.193,0.198,20193440
1223,20091228,0.42,0.42,0.42,0.42,90000
1224,20091228,3.75,3.76,3.60,3.62,7616000
1225,20091228,1.05,1.10,1.03,1.05,3350000
1226,20091228,0.56,0.56,0.56,0.56,12000
1227,20091228,0.075,0.082,0.074,0.08,17288000
1228,20091228,0.385,0.40,0.365,0.37,8921000
1229,20091228,1.25,1.25,1.25,1.25,0
1234,20091228,5.31,5.35,5.05,5.27,9009000
1238,20091228,2.43,2.58,2.43,2.55,3468000
1313,20091228,3.88,3.94,3.85,3.89,8760000
1318,20091228,1.74,1.78,1.72,1.74,1154000
1333,20091228,5.92,5.92,5.61,5.66,14928400
1338,20091228,6.30,6.60,6.13,6.58,8980000
1361,20091228,4.29,4.59,4.26,4.38,9390000
1368,20091228,4.32,4.39,4.28,4.32,1553575
1382,20091228,5.07,5.15,5.04,5.15,982000
1383,20091228,0.98,1.00,0.94,1.00,1902000
1386,20091228,1.37,1.37,1.33,1.33,162000
1387,20091228,1.71,1.75,1.69,1.74,56836100
1388,20091228,3.89,4.06,3.89,4.01,145500
1389,20091228,2.45,2.45,2.45,2.45,0
1393,20091228,9.59,9.96,9.50,9.90,14073052
1398,20091228,6.48,6.50,6.38,6.39,139529280
1399,20091228,0.87,0.91,0.87,0.91,2336000
1618,20091228,4.32,4.38,4.28,4.29,14679000
1628,20091228,2.22,2.22,2.19,2.19,965000
1638,20091228,2.83,2.84,2.76,2.78,4976000
1668,20091228,1.38,1.38,1.36,1.37,2828000
1688,20091228,16.92,17.70,16.92,17.62,10509000
1717,20091228,6.05,6.20,5.98,6.00,3668000
1766,20091228,5.38,5.47,5.37,5.42,11353000
1777,20091228,1.98,2.01,1.98,1.99,9772500
1800,20091228,7.33,7.54,7.33,7.43,42751960
1808,20091228,0.39,0.395,0.37,0.375,184000
1812,20091228,5.66,5.85,5.63,5.65,878000
1813,20091228,5.89,5.94,5.80,5.86,5471000
1818,20091228,15.60,16.10,15.60,16.00,2406000
1823,20091228,1.29,1.29,1.22,1.28,2656000
1828,20091228,3.30,3.35,3.30,3.30,396080
1832,20091228,5.55,5.58,5.55,5.55,1888000
1833,20091228,7.18,7.37,7.17,7.31,1209000
1836,20091228,14.62,14.62,14.12,14.20,78500
1838,20091228,2.28,2.28,2.26,2.28,1749000
1862,20091228,57.60,57.60,57.60,57.60,0
1866,20091228,3.25,3.25,3.15,3.16,514000
1868,20091228,5.76,5.89,5.47,5.51,5761500
1880,20091228,9.06,9.26,9.04,9.19,13256000
1881,20091228,1.62,1.68,1.62,1.65,345500
1882,20091228,4.00,4.01,3.95,3.97,548000
1883,20091228,2.56,2.71,2.55,2.64,3134000
1886,20091228,5.30,5.35,5.25,5.26,2473500
1888,20091228,5.40,5.46,5.29,5.31,879500
1889,20091228,0.76,0.78,0.75,0.77,1437500
1893,20091228,5.44,5.56,5.44,5.49,2948959
1898,20091228,14.08,14.54,14.08,14.22,24749688
1899,20091228,3.60,3.67,3.55,3.59,362000
1919,20091228,9.45,9.60,9.41,9.46,14107249
1928,20091228,9.38,9.51,9.30,9.45,1854800
1968,20091228,4.12,4.29,4.12,4.17,9100000
1988,20091228,8.46,8.50,8.30,8.33,24863000
1991,20091228,0.93,0.98,0.93,0.98,560000
1997,20091228,3.63,3.63,3.58,3.60,878000
2000,20091228,0.98,1.00,0.97,0.97,2432000
2002,20091228,2.17,2.24,2.17,2.24,129500
2005,20091228,1.26,1.26,1.22,1.24,2410000
2006,20091228,2.25,2.26,2.20,2.21,3200000
2007,20091228,2.90,2.98,2.90,2.94,6146172
2009,20091228,8.50,8.68,8.45,8.49,3629000
2018,20091228,12.46,12.46,11.72,12.28,2205000
2020,20091228,11.30,11.48,11.30,11.46,885000
2028,20091228,0.415,0.435,0.415,0.435,188000
2038,20091228,8.42,8.74,8.40,8.68,11122780
2088,20091228,2.33,2.47,2.33,2.46,15940678
2168,20091228,8.14,8.20,8.03,8.04,2417200
2288,20091228,2.68,2.71,2.59,2.60,2057000
2300,20091228,3.28,3.28,3.28,3.28,0
2302,20091228,8.35,8.49,8.10,8.13,175000
2307,20091228,1.98,2.05,1.98,2.01,730000
2309,20091228,0.39,0.395,0.385,0.385,6114000
2310,20091228,0.40,0.42,0.40,0.42,306000
2312,20091228,0.135,0.135,0.13,0.133,172000
2313,20091228,9.90,10.20,9.76,9.84,351000
2314,20091228,19.10,19.10,19.10,19.10,0
2317,20091228,0.79,0.82,0.79,0.81,512000
2319,20091228,27.45,28.05,27.40,27.85,3646984
2320,20091228,1.36,1.36,1.36,1.36,50000
2322,20091228,0.17,0.17,0.17,0.17,0
2323,20091228,0.33,0.33,0.33,0.33,0
2324,20091228,0.265,0.285,0.265,0.275,4430000
2326,20091228,0.08,0.08,0.08,0.08,0
2327,20091228,0.365,0.38,0.365,0.37,2772000
2328,20091228,6.80,7.00,6.80,6.92,9937000
2330,20091228,0.88,0.88,0.88,0.88,0
2332,20091228,1.58,1.60,1.56,1.59,3555000
2333,20091228,9.51,9.51,9.25,9.30,631000
2336,20091228,0.07,0.07,0.07,0.07,0
2337,20091228,2.47,2.51,2.44,2.44,2776000
2338,20091228,64.00,66.85,64.00,65.00,425590
2339,20091228,0.73,0.73,0.73,0.73,0
2340,20091228,0.88,0.90,0.83,0.84,170050
2341,20091228,1.81,1.82,1.79,1.81,224000
2342,20091228,9.06,9.31,9.06,9.12,1904180
2343,20091228,5.58,5.65,5.55,5.60,6188650
2345,20091228,1.45,1.50,1.45,1.45,1502000
2348,20091228,1.23,1.24,1.22,1.24,560000
2349,20091228,0.148,0.15,0.145,0.146,60408000
2355,20091228,5.48,5.62,5.48,5.50,154000
2356,20091228,11.18,11.50,11.00,11.28,303800
2357,20091228,3.08,3.25,3.04,3.16,9124000
2358,20091228,0.94,0.94,0.94,0.94,0
2362,20091228,0.32,0.33,0.295,0.31,1305000
2366,20091228,1.57,1.60,1.55,1.56,1108636
2368,20091228,3.17,3.26,3.11,3.15,870000
2369,20091228,1.52,1.52,1.45,1.49,11172000
2371,20091228,1.88,2.01,1.88,1.99,6852000
2379,20091228,0.96,0.96,0.96,0.96,50000
2380,20091228,1.96,2.00,1.96,1.97,4356000
2382,20091228,1.14,1.15,1.14,1.15,481000
2383,20091228,0.71,0.73,0.70,0.73,334000
2387,20091228,11.06,11.08,10.76,11.08,7000
2388,20091228,17.72,17.78,17.48,17.54,3389420
2389,20091228,0.21,0.21,0.21,0.21,0
2398,20091228,2.00,2.00,2.00,2.00,110000
2600,20091228,8.68,8.70,8.41,8.47,15588000
2601,20091228,29.95,31.35,29.85,30.95,33791300
2618,20091228,1.75,2.03,1.70,1.94,8909851
2626,20091228,3.60,3.60,3.60,3.60,0
2628,20091228,37.90,38.50,37.55,37.75,28086016
2633,20091228,1.50,1.50,1.50,1.50,0
2662,20091228,0.43,0.43,0.405,0.42,30000
2668,20091228,0.49,0.49,0.435,0.435,248000
2678,20091228,0.88,0.89,0.88,0.89,174000
2688,20091228,19.76,19.98,19.64,19.76,1644916
2689,20091228,12.36,12.50,12.20,12.40,4024600
2698,20091228,5.20,5.20,5.06,5.08,1296900
2700,20091228,0.099,0.099,0.099,0.099,0
2722,20091228,1.85,1.91,1.82,1.83,9752000
2727,20091228,3.52,3.63,3.50,3.58,34987000
2728,20091228,0.78,0.78,0.78,0.78,68000
2777,20091228,13.56,13.82,13.50,13.58,5767100
2778,20091228,3.25,3.29,3.24,3.27,2941000
2788,20091228,1.57,1.57,1.56,1.56,196000
2800,20091228,21.70,21.90,21.55,21.60,4143282
2801,20091228,21.10,21.30,21.10,21.10,63800
2823,20091228,14.30,14.40,14.18,14.20,69054392
2825,20091228,17.90,17.90,17.88,17.78,230000
2827,20091228,35.25,35.80,35.10,35.15,1277100
2833,20091228,217.40,218.00,215.60,215.60,25600
2836,20091228,16.30,16.42,16.20,16.28,171800
2848,20091228,359.00,359.00,359.00,359.00,80
2866,20091228,2.75,2.76,2.71,2.72,11848150
2868,20091228,3.24,3.33,3.20,3.30,5052000
2877,20091228,14.80,14.86,14.50,14.72,86000
2878,20091228,0.77,0.79,0.75,0.78,2800000
2880,20091228,2.98,2.98,2.93,2.96,1934000
2882,20091228,1.44,1.47,1.42,1.47,3790400
2883,20091228,9.19,9.33,9.17,9.26,3778066
2888,20091228,195.00,195.20,192.30,192.70,154530
2889,20091228,1.38,1.42,1.38,1.41,1504000
2898,20091228,0.85,0.85,0.82,0.85,150000
2899,20091228,7.78,7.90,7.70,7.71,19541948
3007,20091228,234.20,234.20,234.20,234.20,0
3015,20091228,873.00,873.00,873.00,873.00,0
3020,20091228,205.00,205.00,205.00,205.00,15
3024,20091228,23.65,23.65,23.30,23.30,90500
3036,20091228,126.00,126.00,126.00,126.00,0
3087,20091228,347.60,347.60,338.20,344.40,8550
3300,20091228,2.10,2.15,2.10,2.15,110000
3303,20091228,1.15,1.15,1.09,1.14,218000
3308,20091228,14.78,14.80,14.60,14.74,1179150
3311,20091228,3.26,3.28,3.20,3.24,1591152
3313,20091228,3.11,3.11,3.02,3.04,1276000
3318,20091228,1.60,1.63,1.60,1.63,170000
3322,20091228,1.13,1.14,1.11,1.13,642000
3323,20091228,15.70,15.98,15.48,15.80,5116500
3328,20091228,9.03,9.05,8.81,8.85,29761580
3330,20091228,2.98,3.03,2.95,2.95,1346000
3331,20091228,5.68,5.68,5.56,5.59,593000
3333,20091228,4.19,4.20,4.06,4.14,7281000
3335,20091228,0.81,0.81,0.78,0.78,428000
3336,20091228,7.50,7.67,7.50,7.60,2481348
3337,20091228,0.84,0.86,0.83,0.86,3354000
3339,20091228,5.20,5.31,5.15,5.30,3088000
3344,20091228,1.47,1.47,1.47,1.47,0
3355,20091228,0.30,0.30,0.29,0.295,2350000
3366,20091228,3.82,3.88,3.77,3.78,354000
3368,20091228,13.78,13.78,13.34,13.48,1741900
3377,20091228,7.12,7.43,7.02,7.06,46357552
3378,20091228,1.40,1.43,1.38,1.43,3772000
3382,20091228,2.80,2.83,2.80,2.82,308000
3383,20091228,11.04,11.40,11.00,11.04,6942000
3389,20091228,2.91,2.93,2.85,2.88,3086000
3393,20091228,7.68,7.76,7.55,7.60,2461747
3398,20091228,1.26,1.28,1.24,1.24,306000
3399,20091228,1.94,1.94,1.94,1.94,0
3800,20091228,2.16,2.36,2.16,2.26,120036512
3808,20091228,9.20,9.21,9.08,9.15,1072500
3813,20091228,1.17,1.19,1.14,1.15,2838000
3818,20091228,5.98,6.00,5.90,5.97,12298200
3823,20091228,0.71,0.71,0.68,0.71,5954000
3828,20091228,1.38,1.41,1.37,1.37,1289000
3833,20091228,4.31,4.32,4.24,4.28,1140500
3838,20091228,1.30,1.34,1.28,1.33,15715000
3868,20091228,2.96,3.05,2.96,3.00,680000
3883,20091228,1.37,1.38,1.36,1.36,1875000
3888,20091228,6.22,6.37,6.04,6.13,13997000
3889,20091228,1.61,1.64,1.60,1.62,1430000
3898,20091228,15.06,15.30,15.02,15.24,1244500
3899,20091228,5.10,5.65,5.10,5.65,1442000
3900,20091228,12.30,12.80,12.30,12.70,2086000
3918,20091228,0.80,0.84,0.80,0.84,689871
3928,20091228,14.74,15.00,14.74,14.76,474000
3933,20091228,4.05,4.12,4.00,4.02,2768000
3938,20091228,0.65,0.67,0.65,0.65,7584000
3968,20091228,20.30,20.55,19.96,20.10,14064552
3983,20091228,4.45,4.50,4.35,4.50,1440248
3988,20091228,4.21,4.24,4.12,4.14,180735696
3989,20091228,2.21,2.23,2.11,2.16,10110000
3993,20091228,6.28,6.29,6.12,6.17,8049500
3998,20091228,1.63,1.66,1.62,1.66,36704000
3999,20091228,1.56,1.67,1.56,1.62,2635000
8002,20091228,0.66,0.66,0.66,0.66,0
8003,20091228,0.21,0.214,0.209,0.211,2220000
8005,20091228,0.305,0.31,0.30,0.30,404000
8006,20091228,4.13,4.13,4.05,4.05,4700
8007,20091228,0.40,0.50,0.40,0.50,4346
8008,20091228,0.89,0.90,0.89,0.89,154500
8009,20091228,0.203,0.203,0.203,0.203,75000
8010,20091228,0.015,0.015,0.015,0.015,0
8011,20091228,0.08,0.08,0.08,0.08,0
8013,20091228,0.14,0.158,0.14,0.148,160000
8015,20091228,0.66,0.66,0.66,0.66,0
8016,20091228,1.01,1.01,1.01,1.01,0
8017,20091228,0.121,0.135,0.12,0.13,21610000
8019,20091228,0.242,0.25,0.235,0.238,7580000
8021,20091228,0.24,0.24,0.232,0.236,570000
8022,20091228,0.42,0.44,0.40,0.405,15000000
8025,20091228,0.75,0.75,0.72,0.72,2848000
8026,20091228,0.65,0.66,0.65,0.66,332000
8028,20091228,0.10,0.107,0.099,0.099,510000
8029,20091228,0.78,0.78,0.77,0.78,1305000
8032,20091228,0.127,0.127,0.127,0.127,0
8033,20091228,0.241,0.241,0.241,0.241,0
8035,20091228,0.78,0.81,0.77,0.81,33428000
8037,20091228,0.25,0.26,0.249,0.26,3960000
8041,20091228,0.25,0.25,0.24,0.24,380000
8042,20091228,0.00,0.00,0.00,0.00,0
8043,20091228,0.405,0.42,0.40,0.40,1684000
8045,20091228,0.40,0.40,0.365,0.365,78000
8046,20091228,0.56,0.57,0.56,0.57,2736000
8047,20091228,0.145,0.145,0.145,0.145,0
8048,20091228,0.102,0.112,0.102,0.108,1146000
8049,20091228,0.365,0.365,0.365,0.365,0
8050,20091228,0.24,0.24,0.24,0.24,0
8051,20091228,4.00,4.00,4.00,4.00,0
8052,20091228,2.04,2.04,2.04,2.04,0
8053,20091228,0.26,0.27,0.26,0.27,240000
8055,20091228,0.066,0.066,0.066,0.066,0
8058,20091228,6.00,6.10,5.96,6.10,176000
8060,20091228,0.128,0.128,0.128,0.128,800000
8061,20091228,0.17,0.175,0.153,0.175,6138000
8063,20091228,0.69,0.71,0.69,0.71,12200
8065,20091228,0.45,0.45,0.45,0.45,20000
8067,20091228,0.00,0.00,0.00,0.00,0
8068,20091228,0.102,0.102,0.102,0.102,32000
8069,20091228,13.40,13.52,13.40,13.50,531000
8070,20091228,0.75,0.76,0.73,0.74,1104000
8071,20091228,0.124,0.125,0.114,0.117,12585000
8075,20091228,0.153,0.153,0.142,0.142,1292000
8076,20091228,0.218,0.218,0.218,0.218,0
8078,20091228,3.10,3.10,2.90,2.90,186000
8079,20091228,0.17,0.176,0.169,0.175,467200
8080,20091228,0.60,0.60,0.60,0.60,0
8081,20091228,0.33,0.345,0.30,0.325,16180000
8082,20091228,0.13,0.13,0.13,0.13,0
8083,20091228,0.093,0.093,0.092,0.092,168000
8086,20091228,0.126,0.126,0.126,0.126,0
8088,20091228,0.172,0.172,0.168,0.168,224000
8089,20091228,0.87,0.88,0.85,0.85,342000
8090,20091228,0.00,0.00,0.00,0.00,0
8091,20091228,0.177,0.20,0.177,0.182,1510000
8092,20091228,0.118,0.133,0.118,0.13,2600000
8095,20091228,0.50,0.58,0.49,0.56,1022000
8096,20091228,0.70,0.73,0.70,0.72,1160000
8100,20091228,0.144,0.144,0.143,0.143,200000
8101,20091228,0.00,0.00,0.00,0.00,0
8102,20091228,1.95,1.95,1.50,1.60,1320000
8103,20091228,0.82,0.82,0.82,0.84,146000
8106,20091228,0.232,0.232,0.211,0.22,245000
8108,20091228,0.129,0.129,0.129,0.129,100000
8109,20091228,0.116,0.116,0.116,0.116,0
8110,20091228,0.108,0.108,0.108,0.108,0
8111,20091228,0.86,0.87,0.85,0.85,1975000
8112,20091228,0.76,0.76,0.76,0.76,0
8115,20091228,0.19,0.19,0.19,0.19,0
8116,20091228,0.211,0.238,0.211,0.225,50695000
8117,20091228,0.175,0.197,0.175,0.18,780000
8118,20091228,1.38,1.38,1.38,1.38,0
8119,20091228,0.11,0.11,0.11,0.11,80000
8120,20091228,0.048,0.048,0.048,0.048,0
8123,20091228,0.179,0.18,0.177,0.179,894000
8126,20091228,0.194,0.194,0.194,0.194,0
8128,20091228,0.069,0.073,0.069,0.07,31232000
8129,20091228,0.074,0.074,0.071,0.071,8580000
8130,20091228,0.072,0.076,0.07,0.074,182560000
8131,20091228,0.226,0.226,0.226,0.226,0
8136,20091228,0.47,0.47,0.46,0.465,1408000
8137,20091228,1.65,1.74,1.64,1.68,13344000
8139,20091228,0.113,0.113,0.113,0.113,0
8141,20091228,0.00,0.00,0.00,0.00,0
8143,20091228,0.079,0.079,0.076,0.077,7000000
8148,20091228,0.31,0.31,0.31,0.31,0
8149,20091228,1.40,1.40,1.40,1.40,0
8150,20091228,0.041,0.041,0.041,0.041,0
8151,20091228,0.28,0.295,0.28,0.295,48000
8153,20091228,0.405,0.445,0.405,0.435,31946000
8155,20091228,0.28,0.28,0.265,0.27,1724379
8158,20091228,0.445,0.45,0.435,0.445,10255000
8167,20091228,0.10,0.104,0.10,0.10,21120000
8169,20091228,0.161,0.161,0.161,0.161,0
8171,20091228,0.117,0.117,0.117,0.117,0
8172,20091228,0.064,0.064,0.06,0.06,1228000
8173,20091228,0.061,0.068,0.061,0.067,51900000
8175,20091228,0.19,0.19,0.19,0.19,1400000
8176,20091228,0.82,0.82,0.77,0.78,6960000
8178,20091228,0.101,0.101,0.101,0.101,0
8180,20091228,1.56,1.56,1.56,1.56,0
8182,20091228,0.465,0.51,0.465,0.50,6206000
8186,20091228,0.125,0.125,0.125,0.124,1280000
8188,20091228,0.345,0.345,0.345,0.345,0
8189,20091228,0.52,0.52,0.52,0.51,10000
8190,20091228,0.098,0.098,0.098,0.098,0
8192,20091228,0.184,0.186,0.183,0.185,992000
8196,20091228,0.78,0.84,0.78,0.82,1380000
8197,20091228,0.16,0.164,0.158,0.163,730000
8198,20091228,0.36,0.36,0.325,0.345,52000
8199,20091228,25.05,26.30,25.00,26.00,268000
8200,20091228,0.023,0.023,0.023,0.023,11680000
8201,20091228,0.00,0.00,0.00,0.00,0
8202,20091228,0.215,0.215,0.215,0.215,42000
8203,20091228,0.89,0.92,0.82,0.84,13040000
8205,20091228,0.34,0.34,0.34,0.34,0
8206,20091228,0.78,0.80,0.76,0.78,393000
8208,20091228,1.22,1.24,1.22,1.24,260000
8210,20091228,0.35,0.35,0.35,0.35,0
8211,20091228,0.077,0.077,0.077,0.077,0
8212,20091228,0.26,0.265,0.25,0.255,17070000
8213,20091228,0.143,0.143,0.143,0.143,0
8216,20091228,0.51,0.51,0.51,0.51,0
8217,20091228,4.85,4.85,4.78,4.78,23000
8220,20091228,0.106,0.106,0.104,0.104,3344000
8221,20091228,1.68,1.69,1.65,1.67,75000
8222,20091228,0.00,0.00,0.00,0.00,0
8225,20091228,0.71,0.73,0.66,0.73,180000
8226,20091228,0.37,0.37,0.37,0.37,0
8227,20091228,0.32,0.32,0.31,0.31,916000
8233,20091228,0.135,0.138,0.132,0.138,824000
8247,20091228,2.57,2.57,2.57,2.57,0
8248,20091228,0.79,0.81,0.75,0.76,14270000
8250,20091228,0.122,0.122,0.11,0.113,17696000
8251,20091228,0.59,0.60,0.58,0.58,656000
8253,20091228,0.144,0.149,0.142,0.144,4040000
8258,20091228,0.172,0.172,0.17,0.17,170000
8259,20091228,0.36,0.365,0.35,0.365,2081000
8262,20091228,3.70,3.70,3.70,3.70,0
8266,20091228,0.133,0.133,0.133,0.133,0
8270,20091228,0.176,0.186,0.176,0.186,3400000
8271,20091228,0.25,0.25,0.25,0.25,278000
8272,20091228,0.54,0.55,0.54,0.54,3675000
8273,20091228,1.12,1.12,1.12,1.12,44000
8277,20091228,12.64,13.00,12.56,12.68,1818000
8279,20091228,0.26,0.27,0.25,0.249,2700000
8285,20091228,1.83,1.91,1.83,1.89,1604000
8286,20091228,0.60,0.60,0.60,0.60,0
8287,20091228,5.60,5.60,5.60,5.60,0
8290,20091228,1.48,1.55,1.47,1.48,3850000
8292,20091228,0.88,0.88,0.88,0.88,50000
8293,20091228,0.50,0.50,0.50,0.50,0
8296,20091228,1.44,1.46,1.38,1.40,1836000
8298,20091228,0.36,0.36,0.36,0.36,0
8299,20091228,0.119,0.134,0.117,0.119,56976000
8301,20091228,0.285,0.285,0.285,0.285,40000
8305,20091228,0.65,0.67,0.65,0.67,32000
8306,20091228,0.265,0.265,0.255,0.255,37150000
8310,20091228,0.00,0.00,0.00,0.00,0
8313,20091228,0.00,0.00,0.00,0.00,0
8317,20091228,0.35,0.365,0.34,0.355,488000
8319,20091228,1.35,1.35,1.35,1.35,0
8325,20091228,0.355,0.355,0.355,0.36,40000
8329,20091228,1.53,1.53,1.48,1.48,1040000
8331,20091228,2.34,2.34,2.28,2.29,186000
8340,20091228,0.20,0.20,0.20,0.20,0
8348,20091228,1.20,1.20,1.20,1.23,44000
8351,20091228,0.36,0.38,0.36,0.365,1460000
8385,20091228,0.275,0.275,0.275,0.275,0
DJI,20091228,10467.12,10522.06,10461.68,10520.10,52674228
HSI,20091228,21622.131,21739.391,21474.109,21480.221,0
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