0001,20091229,97.20,98.95,97.15,98.60,3716440
0002,20091229,52.05,52.40,52.05,52.35,2762609
0003,20091229,19.12,19.42,19.04,19.34,2903561
0004,20091229,43.25,43.60,43.25,43.45,1789885
0005,20091229,88.40,88.90,87.90,88.45,8481597
0006,20091229,42.20,42.25,41.90,42.15,1660336
0007,20091229,1.07,1.07,1.05,1.06,234000
0008,20091229,1.87,1.90,1.87,1.89,2953570
0009,20091229,0.191,0.204,0.191,0.202,17358000
0010,20091229,38.20,38.40,37.35,38.10,932000
0011,20091229,113.60,114.40,112.90,113.80,817230
0012,20091229,56.75,57.50,56.65,57.00,497670
0013,20091229,50.15,51.25,50.00,51.10,8761007
0014,20091229,22.30,22.40,22.00,22.10,803208
0015,20091229,0.58,0.59,0.56,0.59,846000
0016,20091229,113.30,114.80,113.00,114.60,2209212
0017,20091229,15.64,15.70,15.42,15.56,4908433
0018,20091229,0.97,0.97,0.97,0.97,41200
0019,20091229,92.65,92.75,92.00,92.05,1054713
0020,20091229,23.55,23.70,22.90,23.15,858000
0021,20091229,0.98,0.98,0.97,0.97,40000
0022,20091229,0.121,0.123,0.115,0.12,3200000
0023,20091229,30.80,31.20,30.55,31.10,2199860
0024,20091229,0.66,0.66,0.63,0.65,12652000
0025,20091229,6.70,6.80,6.70,6.80,36000
0026,20091229,57.40,57.40,57.40,57.40,0
0027,20091229,3.21,3.24,3.14,3.16,4712180
0028,20091229,5.05,5.05,4.99,5.00,170000
0029,20091229,1.61,1.61,1.61,1.61,0
0030,20091229,2.93,2.93,2.93,2.93,0
0031,20091229,1.39,1.40,1.35,1.36,5328000
0032,20091229,7.31,7.41,7.25,7.38,209000
0033,20091229,1.25,1.25,1.13,1.18,404000
0034,20091229,8.37,8.42,8.26,8.36,1579000
0035,20091229,2.61,2.70,2.58,2.63,2491000
0036,20091229,0.77,0.81,0.77,0.81,63000
0037,20091229,0.28,0.28,0.28,0.28,0
0038,20091229,4.91,4.95,4.82,4.83,2811100
0039,20091229,0.46,0.46,0.44,0.445,74000
0040,20091229,1.32,1.34,1.31,1.34,1291000
0041,20091229,20.10,20.45,20.05,20.20,301000
0042,20091229,1.68,1.70,1.68,1.69,336000
0043,20091229,0.55,0.58,0.55,0.57,3062000
0044,20091229,100.00,100.00,99.65,99.75,24800
0045,20091229,11.50,11.50,11.40,11.48,77500
0046,20091229,1.37,1.38,1.36,1.37,196000
0047,20091229,0.325,0.325,0.325,0.325,368000
0048,20091229,0.66,0.66,0.66,0.66,0
0049,20091229,5.01,5.06,5.01,5.06,240000
0050,20091229,6.38,6.48,6.38,6.48,6300
0051,20091229,6.45,6.50,6.45,6.50,33000
0052,20091229,7.70,7.70,7.64,7.66,106500
0053,20091229,82.95,83.50,82.80,83.30,24000
0054,20091229,24.90,25.25,24.90,25.10,227500
0055,20091229,0.34,0.34,0.315,0.32,7650000
0056,20091229,1.38,1.39,1.36,1.36,330000
0057,20091229,2.16,2.21,2.16,2.20,2598000
0058,20091229,0.193,0.193,0.193,0.193,0
0059,20091229,0.53,0.53,0.53,0.53,0
0060,20091229,0.96,0.96,0.96,0.96,28000
0061,20091229,2.41,2.41,2.38,2.38,180000
0062,20091229,22.00,22.15,21.85,22.00,14400
0063,20091229,0.21,0.211,0.202,0.204,1040000
0064,20091229,0.46,0.465,0.455,0.465,4260000
0065,20091229,0.67,0.67,0.63,0.63,1249600
0066,20091229,26.55,26.80,26.45,26.70,1656191
0067,20091229,2.73,2.76,2.72,2.75,6186000
0068,20091229,3.49,3.49,3.49,3.49,0
0069,20091229,14.70,15.20,14.70,14.80,3328080
0070,20091229,0.135,0.137,0.131,0.133,6350000
0071,20091229,8.31,8.31,8.31,8.31,10000
0072,20091229,1.28,1.29,1.28,1.29,632000
0073,20091229,6.58,6.60,6.49,6.56,824900
0074,20091229,2.87,2.91,2.81,2.83,772000
0075,20091229,1.41,1.41,1.40,1.41,150000
0076,20091229,0.046,0.046,0.044,0.045,38498000
0077,20091229,1.27,1.27,1.27,1.27,20000
0078,20091229,3.12,3.13,3.09,3.13,296749
0079,20091229,0.445,0.48,0.445,0.48,145000
0080,20091229,0.00,0.00,0.00,0.00,0
0081,20091229,6.60,6.68,6.60,6.62,22000
0082,20091229,1.78,1.80,1.74,1.75,11848000
0083,20091229,14.94,15.06,14.72,14.82,5936055
0084,20091229,0.47,0.475,0.46,0.475,670000
0085,20091229,1.08,1.10,1.07,1.10,132000
0086,20091229,5.90,5.90,5.90,5.90,0
0087,20091229,16.96,17.00,16.90,16.98,522500
0088,20091229,4.50,4.50,4.48,4.49,264000
0089,20091229,2.81,2.83,2.81,2.82,8000
0090,20091229,1.73,1.73,1.63,1.66,3088000
0091,20091229,0.072,0.082,0.07,0.08,89950000
0092,20091229,0.25,0.255,0.25,0.255,3684060
0093,20091229,1.27,1.27,1.27,1.27,36000
0094,20091229,1.80,1.80,1.77,1.80,44000
0095,20091229,0.28,0.29,0.28,0.28,240118
0096,20091229,153.50,153.50,153.50,153.50,0
0097,20091229,0.59,0.60,0.59,0.59,809000
0098,20091229,1.58,1.70,1.58,1.69,7000
0099,20091229,1.06,1.06,1.06,1.07,33000
0100,20091229,4.20,4.20,4.00,4.20,62000
0101,20091229,29.70,29.70,29.15,29.40,2924000
0102,20091229,1.40,1.40,1.40,1.40,0
0103,20091229,1.01,1.05,1.00,1.04,2612000
0104,20091229,0.62,0.62,0.62,0.62,0
0105,20091229,17.50,17.50,17.50,17.50,4000
0106,20091229,0.335,0.335,0.335,0.335,305000
0107,20091229,4.13,4.13,3.98,4.05,463000
0108,20091229,3.19,3.19,3.19,3.19,0
0109,20091229,1.15,1.27,1.15,1.22,1153006
0110,20091229,0.43,0.43,0.43,0.43,64000
0111,20091229,1.90,1.90,1.82,1.82,328000
0112,20091229,1.60,1.60,1.60,1.60,40000
0113,20091229,4.24,4.24,4.14,4.18,94420
0114,20091229,0.99,1.02,0.99,1.02,190000
0115,20091229,0.12,0.12,0.12,0.12,0
0116,20091229,9.20,9.22,9.10,9.17,152000
0117,20091229,0.63,0.63,0.63,0.63,0
0118,20091229,0.68,0.75,0.68,0.75,355000
0119,20091229,9.56,9.65,9.05,9.15,23287000
0120,20091229,0.49,0.495,0.47,0.485,2360000
0121,20091229,0.20,0.202,0.198,0.20,4830000
0122,20091229,0.395,0.405,0.395,0.395,503000
0123,20091229,2.16,2.20,2.11,2.16,39269352
0124,20091229,1.77,1.80,1.75,1.78,232000
0125,20091229,3.38,3.42,3.34,3.42,210000
0126,20091229,1.24,1.24,1.17,1.21,1044000
0127,20091229,13.10,13.10,13.00,13.08,53500
0128,20091229,0.40,0.405,0.39,0.40,3312000
0129,20091229,1.30,1.32,1.30,1.31,1064434
0130,20091229,0.95,0.95,0.95,0.95,10000
0131,20091229,2.09,2.10,2.05,2.08,490000
0132,20091229,0.21,0.21,0.19,0.209,601000
0133,20091229,16.90,16.96,16.74,16.94,46000
0135,20091229,10.38,10.40,9.98,10.14,11742110
0136,20091229,1.02,1.02,0.99,1.02,541500
0137,20091229,2.65,2.66,2.57,2.63,475000
0138,20091229,1.03,1.03,1.03,1.03,5067
0139,20091229,0.129,0.13,0.128,0.13,875000
0140,20091229,0.15,0.15,0.15,0.15,0
0141,20091229,0.90,0.90,0.90,0.90,22000
0142,20091229,4.57,4.69,4.53,4.65,2349016
0143,20091229,0.062,0.062,0.062,0.062,0
0144,20091229,25.20,25.20,24.45,24.70,2789746
0145,20091229,3.58,3.75,3.43,3.54,602000
0146,20091229,1.62,1.64,1.62,1.65,9000
0147,20091229,0.91,0.91,0.85,0.87,1315000
0148,20091229,30.75,31.05,29.20,29.95,334257
0149,20091229,0.128,0.131,0.127,0.129,29330000
0151,20091229,5.50,5.50,5.39,5.42,7469000
0152,20091229,0.60,0.61,0.59,0.60,98745000
0154,20091229,2.30,2.37,2.25,2.27,2898000
0155,20091229,0.164,0.165,0.162,0.164,15500000
0156,20091229,0.255,0.255,0.244,0.245,11450000
0157,20091229,1.33,1.36,1.33,1.33,480000
0158,20091229,73.50,73.50,73.50,73.50,500
0159,20091229,1.12,1.12,1.12,1.12,0
0160,20091229,2.56,2.56,2.52,2.54,200000
0161,20091229,2.35,2.38,2.30,2.37,180000
0162,20091229,0.179,0.195,0.179,0.195,3412000
0163,20091229,1.69,1.69,1.65,1.65,96000
0164,20091229,0.205,0.218,0.205,0.217,7415000
0165,20091229,17.48,17.62,17.28,17.58,1500000
0166,20091229,0.335,0.335,0.325,0.33,11988000
0167,20091229,0.195,0.195,0.195,0.195,0
0168,20091229,41.70,41.75,41.30,41.75,887711
0169,20091229,0.34,0.34,0.34,0.34,28000
0170,20091229,5.20,5.20,5.20,5.20,0
0171,20091229,2.85,2.87,2.77,2.86,15366000
0172,20091229,0.60,0.60,0.58,0.59,2470000
0173,20091229,2.85,2.88,2.82,2.85,3877044
0174,20091229,0.79,0.82,0.79,0.82,258000
0175,20091229,4.28,4.28,4.03,4.14,82394000
0176,20091229,0.42,0.425,0.41,0.425,578000
0177,20091229,6.93,6.93,6.67,6.75,3396170
0178,20091229,5.19,5.24,5.03,5.08,1348000
0179,20091229,3.01,3.14,3.01,3.12,4183000
0180,20091229,0.38,0.395,0.38,0.395,304000
0181,20091229,0.67,0.69,0.67,0.67,220000
0182,20091229,0.88,0.88,0.84,0.85,12840000
0183,20091229,0.00,0.00,0.00,0.00,0
0184,20091229,3.94,3.95,3.94,3.95,48000
0185,20091229,0.145,0.148,0.144,0.145,3710000
0186,20091229,0.70,0.72,0.68,0.70,732000
0187,20091229,3.05,3.05,2.56,2.58,6244000
0188,20091229,0.225,0.225,0.21,0.225,60000
0189,20091229,1.44,1.44,1.38,1.42,3521000
0190,20091229,0.59,0.59,0.58,0.58,2484243
0191,20091229,0.47,0.47,0.465,0.47,316000
0192,20091229,0.01,0.01,0.01,0.01,0
0193,20091229,0.072,0.075,0.069,0.075,70685000
0194,20091229,7.25,7.38,7.19,7.25,100000
0195,20091229,2.84,2.84,2.81,2.81,5000
0196,20091229,1.61,1.61,1.59,1.59,2711000
0197,20091229,0.77,0.78,0.76,0.77,9740000
0198,20091229,0.295,0.30,0.29,0.30,1205025
0199,20091229,1.17,1.17,1.17,1.17,39096
0200,20091229,3.65,3.69,3.52,3.55,7049000
0201,20091229,0.15,0.15,0.146,0.15,636000
0202,20091229,0.102,0.102,0.099,0.10,127795000
0203,20091229,4.90,4.93,4.77,4.86,14619000
0204,20091229,1.53,1.60,1.53,1.57,216000
0205,20091229,0.235,0.24,0.235,0.24,1004000
0207,20091229,0.74,0.74,0.74,0.74,0
0208,20091229,1.70,1.71,1.68,1.69,5180000
0209,20091229,0.55,0.56,0.55,0.56,196000
0210,20091229,6.21,6.30,6.21,6.27,379900
0211,20091229,0.013,0.013,0.013,0.013,0
0212,20091229,12.30,12.30,12.30,12.30,0
0213,20091229,0.52,0.52,0.51,0.52,22000
0214,20091229,1.31,1.31,1.30,1.30,71134
0215,20091229,1.31,1.31,1.30,1.31,591620
0216,20091229,1.13,1.13,1.13,1.13,0
0217,20091229,0.76,0.79,0.75,0.78,6850000
0218,20091229,3.71,3.78,3.67,3.67,705000
0219,20091229,0.81,0.81,0.81,0.81,2000
0220,20091229,5.60,5.65,5.60,5.63,908000
0221,20091229,0.29,0.295,0.285,0.285,10045259
0222,20091229,3.70,3.70,3.62,3.70,276000
0223,20091229,0.435,0.435,0.435,0.435,0
0224,20091229,0.61,0.61,0.61,0.61,0
0225,20091229,6.29,6.29,6.29,6.29,18000
0226,20091229,2.77,2.77,2.75,2.77,238000
0227,20091229,1.10,1.11,1.08,1.09,1408000
0228,20091229,0.43,0.445,0.43,0.44,47308000
0229,20091229,0.76,0.76,0.74,0.76,200000
0230,20091229,2.38,2.40,2.31,2.33,11582000
0231,20091229,0.156,0.16,0.154,0.16,1620000
0232,20091229,0.40,0.40,0.385,0.39,8786000
0233,20091229,1.31,1.33,1.28,1.29,7590000
0234,20091229,0.13,0.135,0.13,0.135,446300
0235,20091229,0.53,0.54,0.51,0.52,36940000
0236,20091229,1.13,1.15,1.13,1.15,5520
0237,20091229,4.15,4.15,4.15,4.15,0
0239,20091229,1.58,1.59,1.58,1.59,232500
0240,20091229,0.255,0.26,0.25,0.26,2385344
0241,20091229,0.86,0.88,0.83,0.84,10878000
0242,20091229,4.95,4.97,4.85,4.86,4185183
0243,20091229,0.435,0.49,0.435,0.47,23644000
0244,20091229,0.29,0.29,0.28,0.29,227000
0245,20091229,0.20,0.202,0.195,0.195,12711000
0246,20091229,11.88,11.98,11.44,11.62,2724000
0247,20091229,31.60,31.60,31.60,31.60,0
0248,20091229,0.24,0.245,0.236,0.245,704000
0250,20091229,0.051,0.051,0.049,0.05,7900000
0251,20091229,3.35,3.41,3.32,3.35,76000
0252,20091229,1.96,1.96,1.96,1.96,0
0253,20091229,0.85,0.85,0.85,0.85,0
0254,20091229,0.24,0.265,0.20,0.208,83005000
0255,20091229,4.13,4.14,4.08,4.08,126000
0256,20091229,0.78,0.78,0.76,0.76,1870000
0257,20091229,3.96,4.13,3.96,4.11,8134000
0258,20091229,3.38,3.39,3.37,3.38,334000
0259,20091229,0.62,0.62,0.62,0.62,0
0260,20091229,0.335,0.335,0.325,0.335,710000
0261,20091229,0.022,0.022,0.021,0.021,193683008
0262,20091229,0.56,0.57,0.54,0.55,515000
0263,20091229,0.223,0.225,0.218,0.223,16696000
0264,20091229,0.53,0.53,0.53,0.53,0
0265,20091229,0.54,0.54,0.54,0.54,0
0266,20091229,7.01,7.01,7.01,7.01,0
0267,20091229,20.80,20.80,20.35,20.45,1425750
0268,20091229,1.80,1.82,1.76,1.77,2262000
0269,20091229,0.144,0.149,0.142,0.148,9300000
0270,20091229,4.43,4.43,4.39,4.42,3784346
0271,20091229,0.63,0.65,0.63,0.67,90000
0272,20091229,4.47,4.55,4.43,4.50,1477350
0273,20091229,0.54,0.54,0.51,0.51,9600104
0274,20091229,0.34,0.345,0.335,0.34,10304000
0275,20091229,0.59,0.62,0.59,0.61,428960
0276,20091229,4.06,4.09,3.92,3.99,10797000
0277,20091229,3.30,3.30,3.30,3.30,0
0278,20091229,2.65,2.65,2.65,2.65,0
0279,20091229,0.57,0.62,0.56,0.61,9417440
0280,20091229,0.78,0.79,0.78,0.79,118000
0281,20091229,0.325,0.33,0.32,0.33,830000
0282,20091229,1.03,1.04,1.02,1.03,482000
0283,20091229,3.38,3.39,3.36,3.37,26000
0285,20091229,6.15,6.18,6.08,6.10,1250000
0286,20091229,0.31,0.31,0.30,0.30,1584000
0287,20091229,3.85,3.85,3.85,3.85,0
0288,20091229,0.78,0.78,0.76,0.78,561000
0289,20091229,10.80,10.82,10.80,10.80,22000
0290,20091229,0.37,0.375,0.37,0.375,426000
0291,20091229,27.40,27.65,27.10,27.45,1501500
0292,20091229,0.49,0.49,0.48,0.49,303530
0293,20091229,14.78,14.80,14.30,14.66,1628866
0294,20091229,1.50,1.53,1.50,1.53,490000
0295,20091229,0.55,0.57,0.55,0.55,130000
0296,20091229,0.88,0.89,0.87,0.89,231000
0297,20091229,4.45,4.50,4.25,4.30,10257364
0298,20091229,0.47,0.50,0.465,0.495,1726000
0299,20091229,0.95,0.95,0.94,0.95,68000
0300,20091229,6.90,6.90,6.75,6.80,198000
0302,20091229,72.85,72.90,72.55,72.65,104500
0303,20091229,73.10,74.55,72.30,73.85,202300
0304,20091229,1.50,1.50,1.50,1.50,0
0305,20091229,1.05,1.05,1.02,1.03,190000
0306,20091229,1.20,1.22,1.19,1.19,118000
0307,20091229,0.105,0.113,0.10,0.113,1266000
0308,20091229,2.29,2.33,2.25,2.32,31434000
0309,20091229,0.245,0.245,0.243,0.245,770000
0310,20091229,2.17,2.17,2.05,2.07,2600000
0311,20091229,0.76,0.76,0.75,0.75,507000
0313,20091229,0.41,0.445,0.405,0.44,11450000
0315,20091229,6.50,6.60,6.50,6.50,81000
0316,20091229,36.15,36.15,35.50,35.95,156000
0317,20091229,13.50,13.50,13.08,13.20,410000
0318,20091229,0.184,0.184,0.181,0.183,22300000
0319,20091229,2.40,2.40,2.35,2.39,198000
0320,20091229,0.69,0.69,0.69,0.69,0
0321,20091229,7.18,7.20,7.10,7.11,640000
0322,20091229,19.26,19.28,18.90,19.18,2235600
0323,20091229,5.56,5.65,5.51,5.60,6002929
0326,20091229,0.18,0.181,0.175,0.18,5165000
0328,20091229,2.95,3.00,2.80,2.80,132000
0329,20091229,0.191,0.195,0.183,0.184,8506000
0330,20091229,52.00,52.30,51.50,51.70,1424971
0331,20091229,2.75,2.90,2.63,2.89,94729000
0332,20091229,0.24,0.248,0.226,0.238,5036000
0333,20091229,0.52,0.53,0.51,0.53,64000
0334,20091229,0.232,0.24,0.232,0.24,246000
0335,20091229,1.04,1.04,1.04,1.04,0
0336,20091229,8.40,8.43,8.32,8.38,8056765
0337,20091229,5.04,5.04,4.93,4.95,322000
0338,20091229,3.12,3.12,3.05,3.08,9144828
0339,20091229,0.45,0.45,0.45,0.45,10000
0340,20091229,0.242,0.242,0.233,0.233,8795538
0341,20091229,17.98,18.08,17.82,17.88,537141
0342,20091229,0.91,0.92,0.90,0.91,1704000
0343,20091229,0.415,0.43,0.415,0.43,159600
0345,20091229,5.26,5.49,5.26,5.49,1274000
0346,20091229,0.78,0.79,0.77,0.78,5980000
0347,20091229,16.80,17.30,16.80,17.04,4366291
0348,20091229,0.35,0.355,0.35,0.355,1162000
0349,20091229,16.98,17.00,16.50,16.80,354000
0350,20091229,3.63,3.68,3.52,3.58,1180000
0351,20091229,0.181,0.181,0.181,0.181,0
0352,20091229,0.52,0.52,0.52,0.52,80000
0353,20091229,0.116,0.118,0.113,0.114,20634000
0355,20091229,0.54,0.55,0.52,0.54,2857935
0356,20091229,0.48,0.48,0.48,0.48,0
0357,20091229,8.64,9.50,8.64,9.31,311000
0358,20091229,18.32,18.32,17.96,18.08,10279909
0359,20091229,1.11,1.13,1.10,1.11,404000
0360,20091229,1.76,1.82,1.76,1.79,85150
0361,20091229,0.415,0.415,0.39,0.39,578000
0362,20091229,0.247,0.249,0.245,0.246,24020000
0363,20091229,39.50,39.65,38.70,38.85,1672212
0364,20091229,0.43,0.45,0.425,0.445,7351600
0365,20091229,0.295,0.30,0.28,0.30,650000
0366,20091229,3.18,3.25,3.18,3.19,374000
0367,20091229,0.80,0.80,0.78,0.80,120000
0368,20091229,3.50,3.56,3.48,3.53,3212400
0369,20091229,2.30,2.41,2.30,2.40,274434
0370,20091229,0.26,0.30,0.26,0.30,12600000
0371,20091229,2.65,2.67,2.59,2.60,10420000
0372,20091229,0.46,0.475,0.46,0.47,5622000
0373,20091229,20.20,20.20,20.20,20.20,0
0374,20091229,2.46,2.49,2.40,2.49,240000
0375,20091229,6.38,6.50,6.31,6.35,74000
0376,20091229,0.10,0.10,0.10,0.10,0
0377,20091229,0.77,0.77,0.77,0.77,6000
0378,20091229,1.50,1.50,1.50,1.50,20000
0379,20091229,0.325,0.33,0.32,0.325,660000
0380,20091229,0.067,0.069,0.067,0.068,3490000
0381,20091229,0.40,0.40,0.38,0.39,47590000
0382,20091229,0.435,0.445,0.43,0.44,5622000
0383,20091229,1.22,1.27,1.22,1.24,99487
0384,20091229,4.30,4.39,4.25,4.35,19082400
0385,20091229,0.385,0.405,0.385,0.385,506600
0386,20091229,6.88,6.91,6.79,6.83,74539856
0387,20091229,0.59,0.59,0.59,0.59,0
0388,20091229,136.40,137.20,136.10,136.70,2268527
0389,20091229,1.54,1.63,1.53,1.62,19908000
0390,20091229,6.00,6.08,5.95,6.04,9871014
0391,20091229,0.91,0.91,0.91,0.91,0
0392,20091229,56.20,57.30,56.20,56.75,1276900
0393,20091229,2.81,2.87,2.81,2.85,832000
0395,20091229,0.42,0.425,0.40,0.425,2768000
0396,20091229,1.18,1.18,1.18,1.18,0
0397,20091229,0.58,0.61,0.56,0.58,34855216
0398,20091229,1.73,1.73,1.68,1.69,463000
0399,20091229,0.58,0.59,0.57,0.58,22594400
0402,20091229,0.73,0.73,0.73,0.73,0
0403,20091229,0.53,0.53,0.52,0.53,124000
0404,20091229,1.12,1.15,1.11,1.15,294000
0405,20091229,2.95,2.96,2.92,2.95,403000
0406,20091229,1.25,1.28,1.23,1.28,116000
0408,20091229,6.36,6.36,6.32,6.32,202000
0409,20091229,0.475,0.475,0.475,0.475,0
0410,20091229,4.05,4.09,4.03,4.09,4897500
0411,20091229,4.36,4.36,4.35,4.36,12000
0412,20091229,0.35,0.35,0.335,0.34,15425800
0413,20091229,0.59,0.59,0.59,0.59,136000
0416,20091229,3.36,3.36,3.36,3.36,0
0417,20091229,2.25,2.25,2.23,2.23,42750
0418,20091229,0.475,0.56,0.47,0.53,31774488
0419,20091229,0.052,0.052,0.051,0.052,65005000
0420,20091229,1.22,1.24,1.21,1.24,756000
0422,20091229,1.62,1.63,1.58,1.60,2351000
0423,20091229,1.93,1.93,1.89,1.93,128000
0425,20091229,11.00,11.48,10.82,11.44,421825
0426,20091229,0.40,0.43,0.40,0.43,1320000
0428,20091229,3.69,3.70,3.69,3.70,24000
0430,20091229,0.111,0.115,0.11,0.115,828000
0431,20091229,0.42,0.42,0.385,0.385,44440
0432,20091229,2.14,2.14,2.08,2.10,302000
0433,20091229,0.39,0.395,0.39,0.39,3043968
0435,20091229,1.91,1.91,1.90,1.91,764000
0438,20091229,0.77,0.82,0.76,0.80,8216000
0439,20091229,0.025,0.025,0.025,0.025,0
0440,20091229,42.00,42.95,41.25,42.00,78400
0444,20091229,0.78,0.78,0.78,0.78,9000
0448,20091229,0.51,0.51,0.49,0.51,348409
0449,20091229,5.45,5.45,5.35,5.38,276000
0450,20091229,2.40,2.45,2.38,2.44,506000
0451,20091229,1.57,1.57,1.57,1.57,0
0455,20091229,0.87,0.90,0.84,0.90,712000
0456,20091229,0.265,0.265,0.265,0.265,0
0457,20091229,0.73,0.73,0.73,0.73,0
0458,20091229,1.39,1.39,1.35,1.38,265000
0462,20091229,1.75,1.76,1.68,1.70,5272000
0464,20091229,0.475,0.48,0.47,0.47,748000
0465,20091229,1.69,1.69,1.66,1.68,566000
0467,20091229,0.54,0.54,0.52,0.54,2210000
0469,20091229,0.232,0.239,0.232,0.239,80000
0471,20091229,0.12,0.12,0.117,0.12,2507500
0472,20091229,0.72,0.74,0.70,0.73,570000
0474,20091229,1.35,1.36,1.26,1.29,11242965
0475,20091229,0.455,0.455,0.455,0.455,0
0476,20091229,0.46,0.46,0.45,0.45,330000
0477,20091229,1.11,1.11,1.05,1.06,1160000
0479,20091229,0.025,0.025,0.025,0.025,0
0480,20091229,3.26,3.28,3.22,3.27,243200
0482,20091229,2.38,2.40,2.31,2.39,1800000
0483,20091229,1.44,1.44,1.42,1.43,84000
0485,20091229,0.26,0.265,0.255,0.26,840810
0487,20091229,0.32,0.325,0.315,0.325,736000
0488,20091229,0.13,0.13,0.128,0.129,3580000
0489,20091229,11.24,11.30,10.88,11.20,8592743
0491,20091229,0.055,0.056,0.051,0.054,19582000
0493,20091229,2.75,2.82,2.72,2.80,15570290
0494,20091229,32.15,32.35,31.75,32.05,3557600
0495,20091229,0.21,0.21,0.21,0.21,220000
0496,20091229,1.70,1.70,1.65,1.68,1892000
0497,20091229,0.238,0.238,0.227,0.228,58740000
0498,20091229,0.385,0.39,0.385,0.39,3516000
0499,20091229,1.25,1.25,1.25,1.25,0
0500,20091229,0.52,0.52,0.495,0.50,15696047
0501,20091229,0.00,0.00,0.00,0.00,0
0502,20091229,0.58,0.58,0.58,0.58,0
0504,20091229,0.067,0.067,0.067,0.068,600000
0505,20091229,1.12,1.13,1.06,1.06,361800
0506,20091229,7.09,7.09,6.92,7.00,2066000
0508,20091229,2.41,2.65,2.40,2.65,48000
0509,20091229,0.30,0.305,0.295,0.295,375000
0511,20091229,37.70,38.00,37.05,37.25,87000
0512,20091229,0.63,0.65,0.63,0.65,40000
0513,20091229,2.28,2.30,2.26,2.28,304000
0515,20091229,1.08,1.20,1.08,1.18,2190000
0516,20091229,0.238,0.238,0.218,0.232,1406000
0517,20091229,3.23,3.34,3.22,3.33,10723100
0518,20091229,1.50,1.50,1.50,1.51,20000
0519,20091229,0.27,0.28,0.27,0.27,80000
0521,20091229,0.59,0.60,0.58,0.60,3452000
0522,20091229,73.90,75.50,73.00,74.55,508100
0524,20091229,0.425,0.44,0.425,0.43,202300
0525,20091229,3.15,3.20,3.13,3.19,20731092
0526,20091229,0.315,0.315,0.315,0.315,0
0527,20091229,0.78,0.79,0.72,0.76,2252000
0528,20091229,0.38,0.38,0.375,0.375,522000
0528,20091229,0.38,0.38,0.375,0.375,522000
0529,20091229,1.16,1.16,1.16,1.16,0
0530,20091229,0.92,0.92,0.92,0.92,0
0531,20091229,1.17,1.17,1.17,1.16,488000
0532,20091229,0.71,0.71,0.71,0.71,56000
0533,20091229,2.03,2.07,2.03,2.06,84000
0535,20091229,0.175,0.193,0.175,0.182,19014000
0536,20091229,0.88,0.88,0.88,0.88,0
0538,20091229,6.60,6.81,6.55,6.79,1105145
0539,20091229,1.60,1.60,1.54,1.57,1604000
0542,20091229,0.067,0.073,0.067,0.073,24000
0543,20091229,1.62,1.79,1.62,1.79,1738000
0544,20091229,0.163,0.164,0.16,0.164,460000
0546,20091229,5.17,5.32,5.17,5.30,8258000
0547,20091229,0.199,0.20,0.198,0.198,1460000
0548,20091229,3.62,3.69,3.62,3.67,1931624
0549,20091229,0.63,0.66,0.63,0.64,58000
0550,20091229,0.92,0.92,0.92,0.92,0
0551,20091229,22.15,22.40,22.15,22.30,1033000
0552,20091229,3.78,3.82,3.73,3.76,5460370
0553,20091229,2.19,2.25,2.14,2.17,730000
0554,20091229,0.335,0.335,0.325,0.33,572000
0555,20091229,0.89,0.93,0.89,0.91,78877552
0556,20091229,1.35,1.37,1.29,1.33,210000
0557,20091229,0.76,0.76,0.76,0.76,60000
0558,20091229,1.23,1.28,1.22,1.22,1885000
0559,20091229,0.188,0.188,0.173,0.173,11450000
0560,20091229,1.27,1.29,1.26,1.27,222000
0563,20091229,4.95,4.95,4.95,4.95,0
0565,20091229,0.27,0.27,0.242,0.26,655000
0566,20091229,1.23,1.31,1.23,1.29,107428000
0567,20091229,0.46,0.48,0.45,0.47,416000
0568,20091229,1.18,1.19,1.15,1.15,2574000
0568,20091229,1.18,1.19,1.15,1.15,2574000
0569,20091229,6.20,6.34,6.10,6.27,1039000
0570,20091229,0.76,0.76,0.75,0.75,1560000
0571,20091229,1.03,1.04,1.00,1.01,254000
0572,20091229,0.29,0.29,0.29,0.29,0
0573,20091229,3.20,3.22,3.11,3.21,71000
0575,20091229,0.23,0.231,0.226,0.23,15068000
0576,20091229,7.30,7.30,7.12,7.19,1939655
0577,20091229,0.60,0.60,0.60,0.60,2000
0578,20091229,0.385,0.385,0.365,0.375,3777000
0581,20091229,2.78,2.79,2.77,2.79,106000
0582,20091229,2.45,2.45,2.30,2.35,110000
0583,20091229,1.47,1.47,1.45,1.45,116000
0585,20091229,0.08,0.082,0.079,0.081,16863000
0586,20091229,0.00,0.00,0.00,0.00,0
0587,20091229,1.87,1.93,1.86,1.89,1297300
0588,20091229,2.57,2.60,2.53,2.60,2656000
0589,20091229,23.60,24.45,23.50,24.35,395300
0590,20091229,6.94,6.94,6.81,6.91,508000
0591,20091229,4.35,4.46,4.34,4.37,140000
0592,20091229,0.415,0.42,0.41,0.415,278000
0593,20091229,3.88,3.92,3.88,3.92,14000
0595,20091229,0.91,0.93,0.91,0.91,630000
0597,20091229,0.255,0.255,0.247,0.25,8951400
0598,20091229,2.03,2.03,1.99,2.00,1200000
0599,20091229,0.92,0.92,0.92,0.92,60400
0600,20091229,0.219,0.219,0.219,0.219,200000
0601,20091229,0.235,0.235,0.235,0.235,0
0602,20091229,0.39,0.41,0.39,0.40,162500
0603,20091229,0.90,0.92,0.88,0.90,13790000
0604,20091229,3.27,3.27,3.19,3.25,17414000
0605,20091229,0.375,0.375,0.375,0.375,300000
0606,20091229,10.60,10.60,10.02,10.12,7450808
0607,20091229,0.48,0.48,0.48,0.48,0
0608,20091229,1.64,1.65,1.62,1.62,40000
0609,20091229,0.59,0.59,0.59,0.59,80000
0610,20091229,1.72,1.72,1.72,1.72,0
0611,20091229,1.66,1.73,1.65,1.73,1222000
0612,20091229,0.17,0.192,0.168,0.178,15356000
0613,20091229,0.096,0.097,0.096,0.097,5150000
0616,20091229,0.30,0.32,0.30,0.32,778005
0617,20091229,2.52,2.54,2.50,2.54,747000
0618,20091229,0.455,0.60,0.455,0.54,28260000
0619,20091229,0.09,0.095,0.09,0.095,600000
0620,20091229,0.049,0.049,0.046,0.047,13120000
0621,20091229,2.55,2.55,2.48,2.49,2124000
0622,20091229,0.129,0.13,0.127,0.129,4154053
0623,20091229,2.34,2.40,2.33,2.34,1573000
0625,20091229,3.22,3.25,3.20,3.24,397000
0626,20091229,4.51,4.52,4.41,4.41,60000
0627,20091229,0.014,0.014,0.014,0.014,0
0628,20091229,0.28,0.28,0.28,0.28,0
0629,20091229,1.83,1.84,1.78,1.81,1165000
0630,20091229,1.25,1.25,1.25,1.25,0
0631,20091229,9.28,9.47,9.21,9.34,3669000
0632,20091229,1.17,1.19,1.15,1.17,1632000
0633,20091229,1.52,1.52,1.49,1.49,1312000
0635,20091229,2.40,2.40,2.39,2.39,38000
0636,20091229,3.60,3.62,3.57,3.60,924000
0637,20091229,0.90,0.91,0.90,0.91,136000
0638,20091229,2.08,2.08,2.07,2.10,286000
0639,20091229,7.75,7.84,7.47,7.59,8699899
0641,20091229,3.80,3.87,3.76,3.87,24000
0643,20091229,0.375,0.38,0.37,0.38,170000
0645,20091229,0.78,0.81,0.76,0.81,198000
0646,20091229,0.95,0.99,0.79,0.80,22920000
0647,20091229,0.171,0.181,0.171,0.18,40000
0648,20091229,0.067,0.068,0.065,0.065,21880000
0650,20091229,0.95,0.98,0.87,0.90,610000
0651,20091229,0.224,0.225,0.219,0.22,6146400
0653,20091229,7.85,7.85,7.70,7.70,280000
0655,20091229,0.72,0.73,0.72,0.73,114231
0656,20091229,5.37,5.49,5.36,5.39,1285500
0657,20091229,0.18,0.18,0.18,0.18,100000
0658,20091229,18.94,19.08,18.56,19.00,4311283
0659,20091229,14.16,14.38,14.12,14.20,860000
0660,20091229,0.151,0.154,0.15,0.154,5591020
0661,20091229,0.75,0.79,0.73,0.77,67189488
0662,20091229,2.65,2.67,2.65,2.67,184000
0663,20091229,0.154,0.155,0.149,0.154,11260000
0665,20091229,4.87,4.89,4.87,4.88,996000
0666,20091229,0.194,0.195,0.194,0.195,220000
0667,20091229,1.81,1.84,1.80,1.83,1078000
0668,20091229,1.72,1.72,1.70,1.72,174000
0669,20091229,6.42,6.45,6.25,6.30,2667500
0670,20091229,2.76,2.80,2.73,2.74,2738000
0672,20091229,2.76,2.77,2.74,2.76,373000
0673,20091229,0.495,0.495,0.495,0.495,60000
0674,20091229,0.185,0.185,0.181,0.185,920000
0675,20091229,0.355,0.355,0.355,0.355,0
0676,20091229,1.36,1.37,1.36,1.37,56000
0677,20091229,0.51,0.52,0.50,0.51,1532000
0678,20091229,1.86,1.96,1.86,1.96,442000
0679,20091229,0.38,0.41,0.38,0.41,35000
0680,20091229,0.113,0.114,0.112,0.113,7850000
0681,20091229,0.305,0.31,0.295,0.30,7614000
0682,20091229,8.27,8.33,8.15,8.32,5793307
0683,20091229,39.40,39.60,38.50,39.00,329000
0684,20091229,2.10,2.10,2.07,2.09,228000
0685,20091229,1.20,1.20,1.20,1.20,0
0686,20091229,0.56,0.57,0.54,0.57,454000
0687,20091229,1.34,1.34,1.32,1.34,150000
0688,20091229,16.72,16.72,16.28,16.42,11522746
0689,20091229,0.194,0.194,0.184,0.186,22964000
0690,20091229,0.46,0.47,0.445,0.46,8414800
0691,20091229,5.75,5.84,5.73,5.80,3930000
0692,20091229,0.40,0.415,0.40,0.415,574000
0693,20091229,1.35,1.35,1.32,1.32,31000
0694,20091229,5.10,5.14,5.04,5.14,3665361
0696,20091229,7.89,8.00,7.70,7.88,486921
0697,20091229,1.90,2.00,1.89,1.98,108324000
0698,20091229,0.255,0.255,0.245,0.25,630000
0700,20091229,163.00,163.10,158.80,160.80,1870808
0701,20091229,0.192,0.195,0.192,0.193,300000
0702,20091229,0.217,0.217,0.211,0.214,2350000
0703,20091229,0.48,0.48,0.48,0.48,0
0704,20091229,0.61,0.61,0.59,0.60,17821500
0705,20091229,0.40,0.405,0.40,0.40,256000
0706,20091229,0.405,0.405,0.395,0.40,1130000
0707,20091229,0.61,0.67,0.60,0.65,8680000
0708,20091229,0.30,0.305,0.30,0.305,715000
0709,20091229,2.22,2.22,2.20,2.20,834000
0710,20091229,2.63,2.69,2.62,2.69,486000
0711,20091229,0.52,0.53,0.51,0.53,818000
0712,20091229,2.67,2.70,2.60,2.68,2898000
0713,20091229,0.29,0.29,0.29,0.30,20000
0715,20091229,0.80,0.81,0.80,0.81,5698000
0716,20091229,1.13,1.15,1.10,1.12,6582000
0717,20091229,0.435,0.44,0.425,0.44,576000
0718,20091229,0.38,0.39,0.375,0.39,545000
0719,20091229,2.90,3.15,2.82,2.87,632000
0720,20091229,1.01,1.03,1.01,1.03,2260040
0721,20091229,0.135,0.145,0.135,0.142,6630000
0722,20091229,2.18,2.18,2.18,2.18,0
0723,20091229,0.77,0.77,0.77,0.77,0
0724,20091229,0.86,0.89,0.84,0.86,31609000
0725,20091229,0.76,0.76,0.66,0.70,40000
0726,20091229,0.81,0.81,0.66,0.70,13948000
0727,20091229,0.35,0.35,0.345,0.345,320000
0728,20091229,3.22,3.28,3.21,3.23,27496316
0729,20091229,0.345,0.385,0.345,0.38,57036000
0730,20091229,0.48,0.48,0.465,0.48,275000
0731,20091229,0.76,0.76,0.76,0.76,110000
0732,20091229,6.90,6.94,6.70,6.94,706000
0733,20091229,2.33,2.33,2.32,2.34,110000
0735,20091229,0.58,0.58,0.55,0.56,15220000
0736,20091229,0.091,0.091,0.078,0.08,168190000
0737,20091229,4.70,4.75,4.70,4.72,667000
0738,20091229,1.73,1.73,1.69,1.71,384000
0739,20091229,2.76,2.90,2.66,2.87,8111000
0743,20091229,4.54,4.57,4.46,4.50,601500
0745,20091229,0.15,0.15,0.15,0.15,30000
0746,20091229,3.85,3.88,3.80,3.80,690000
0747,20091229,0.60,0.60,0.60,0.60,0
0749,20091229,0.21,0.21,0.21,0.21,0
0750,20091229,3.60,3.80,3.60,3.75,7564000
0751,20091229,8.20,8.20,7.78,7.93,8772749
0752,20091229,1.60,1.61,1.59,1.60,548000
0753,20091229,6.10,6.10,5.89,5.95,6788186
0754,20091229,11.12,11.16,10.60,10.84,4224000
0755,20091229,0.315,0.32,0.305,0.305,12831822
0756,20091229,2.04,2.04,2.00,2.04,312000
0757,20091229,2.10,2.14,2.08,2.10,4739000
0758,20091229,0.29,0.29,0.265,0.285,116000
0759,20091229,0.171,0.171,0.171,0.171,0
0760,20091229,0.43,0.445,0.425,0.43,1920000
0761,20091229,0.194,0.208,0.19,0.206,27278000
0762,20091229,9.98,10.10,9.94,9.95,8562088
0763,20091229,46.45,46.95,44.80,45.80,1153383
0764,20091229,0.65,0.68,0.62,0.63,2372000
0765,20091229,0.75,0.78,0.73,0.76,596000
0766,20091229,0.20,0.20,0.184,0.188,11270000
0767,20091229,0.124,0.124,0.124,0.124,0
0768,20091229,0.104,0.108,0.101,0.106,1082000
0769,20091229,1.58,1.58,1.55,1.58,1800000
0770,20091229,1.78,1.78,1.78,1.70,2000
0771,20091229,1.62,1.62,1.57,1.59,186000
0773,20091229,8.45,8.60,8.29,8.37,2455200
0789,20091229,1.03,1.07,1.01,1.05,15822000
0794,20091229,1.18,1.18,1.17,1.17,60000
0800,20091229,3.30,3.30,3.23,3.25,166000
0802,20091229,10.20,10.40,10.08,10.10,125100
0806,20091229,3.95,4.01,3.95,3.98,809000
0808,20091229,1.31,1.32,1.31,1.32,375156
0809,20091229,1.77,1.78,1.72,1.73,6844000
0810,20091229,0.178,0.178,0.172,0.176,1510000
0811,20091229,3.17,3.17,3.08,3.12,616000
0812,20091229,0.20,0.20,0.198,0.20,102000
0813,20091229,14.16,14.22,13.90,14.08,7272900
0814,20091229,6.38,6.38,6.21,6.30,20000
0817,20091229,2.78,2.78,2.69,2.72,5298000
0818,20091229,4.00,4.00,4.00,4.00,0
0819,20091229,3.40,3.41,3.28,3.35,6338000
0820,20091229,8.05,8.12,8.00,8.04,266000
0822,20091229,0.51,0.52,0.495,0.52,2472000
0823,20091229,19.90,19.90,19.52,19.90,2553167
0825,20091229,6.91,6.94,6.78,6.80,1874000
0826,20091229,2.50,2.62,2.50,2.52,118000
0828,20091229,2.39,2.43,2.39,2.43,214000
0829,20091229,6.30,6.49,6.25,6.41,1858000
0832,20091229,2.12,2.14,2.11,2.13,153000
0833,20091229,0.54,0.55,0.54,0.55,100000
0834,20091229,1.22,1.24,1.22,1.24,212000
0835,20091229,0.34,0.34,0.33,0.33,1160000
0836,20091229,14.90,14.98,14.86,14.92,5101976
0837,20091229,3.50,3.93,3.20,3.93,90416000
0838,20091229,1.32,1.35,1.31,1.35,6236000
0840,20091229,0.87,0.91,0.86,0.91,668000
0841,20091229,2.16,2.16,2.06,2.11,5232000
0845,20091229,3.49,3.58,3.48,3.51,5504656
0846,20091229,2.24,2.24,2.19,2.20,87000
0848,20091229,2.02,2.07,1.94,1.96,17742000
0850,20091229,0.54,0.55,0.52,0.53,20428000
0851,20091229,1.52,1.53,1.52,1.52,160000
0852,20091229,1.73,1.73,1.69,1.71,2066000
0855,20091229,2.99,3.02,2.95,2.99,9248000
0856,20091229,1.97,2.00,1.95,1.97,4796000
0857,20091229,9.39,9.47,9.33,9.34,37064196
0858,20091229,1.18,1.52,1.18,1.52,338532000
0859,20091229,0.43,0.43,0.42,0.42,62000
0860,20091229,0.79,0.79,0.77,0.78,270000
0861,20091229,9.73,9.93,9.73,9.88,1253000
0862,20091229,4.60,4.60,4.60,4.60,0
0866,20091229,2.33,2.41,2.32,2.41,7730000
0868,20091229,7.06,7.11,6.97,7.10,2568000
0869,20091229,0.86,0.86,0.81,0.82,1066000
0870,20091229,0.65,0.65,0.65,0.65,0
0874,20091229,5.93,5.95,5.78,5.88,800000
0875,20091229,0.043,0.043,0.043,0.043,0
0876,20091229,0.63,0.63,0.60,0.61,120000
0878,20091229,5.01,5.01,4.99,5.02,49040
0880,20091229,4.36,4.43,4.24,4.31,16209150
0882,20091229,5.77,5.77,5.68,5.70,1248000
0883,20091229,12.28,12.28,11.90,12.02,31979532
0885,20091229,0.099,0.099,0.099,0.099,0
0886,20091229,2.65,2.70,2.59,2.69,2165000
0887,20091229,0.435,0.44,0.425,0.44,4260000
0888,20091229,0.74,0.75,0.74,0.75,70000
0889,20091229,1.03,1.03,1.03,1.03,0
0891,20091229,3.20,3.42,3.19,3.22,20234000
0893,20091229,5.11,5.15,5.00,5.05,1956000
0894,20091229,2.52,2.56,2.52,2.54,120000
0896,20091229,1.04,1.07,1.03,1.06,314000
0897,20091229,0.09,0.093,0.089,0.09,56358000
0898,20091229,0.27,0.27,0.25,0.255,140000
0899,20091229,0.26,0.26,0.26,0.26,0
0900,20091229,6.41,6.60,6.40,6.60,130000
0901,20091229,0.07,0.071,0.069,0.07,3025000
0902,20091229,4.38,4.41,4.29,4.34,18530546
0903,20091229,4.64,4.70,4.61,4.70,1090468
0904,20091229,7.46,7.52,7.33,7.38,1159000
0905,20091229,0.132,0.132,0.132,0.132,80000
0906,20091229,9.50,10.10,9.48,10.06,5540000
0907,20091229,0.76,0.76,0.76,0.76,0
0908,20091229,0.86,0.88,0.85,0.86,1448000
0909,20091229,0.76,0.76,0.71,0.73,8988000
0910,20091229,0.295,0.295,0.285,0.29,15104000
0912,20091229,1.08,1.08,1.04,1.08,1214000
0913,20091229,0.38,0.38,0.38,0.385,16200
0914,20091229,49.00,49.40,48.55,48.95,2100213
0915,20091229,0.46,0.48,0.46,0.47,1772000
0916,20091229,10.20,10.22,9.89,10.00,26880000
0917,20091229,2.85,2.87,2.81,2.82,1833614
0918,20091229,0.325,0.345,0.325,0.345,12000
0919,20091229,0.62,0.64,0.61,0.64,868000
0921,20091229,3.93,3.93,3.81,3.84,2290000
0922,20091229,0.475,0.475,0.46,0.47,8600000
0925,20091229,1.03,1.04,0.99,1.00,7640000
0927,20091229,1.52,1.57,1.52,1.57,164000
0928,20091229,0.40,0.40,0.40,0.40,0
0929,20091229,0.56,0.65,0.54,0.60,15820000
0930,20091229,2.07,2.09,2.05,2.09,6176000
0931,20091229,0.39,0.40,0.39,0.39,760000
0933,20091229,9.60,9.60,9.44,9.51,382000
0934,20091229,2.45,2.45,2.40,2.40,50000
0938,20091229,0.56,0.57,0.55,0.57,902000
0939,20091229,6.64,6.66,6.52,6.56,141351904
0941,20091229,69.00,70.25,69.00,69.65,10324946
0943,20091229,0.203,0.22,0.195,0.216,98566000
0945,20091229,140.80,140.80,139.50,140.10,135261
0946,20091229,2.05,2.07,1.97,1.98,15979500
0947,20091229,3.33,3.34,3.15,3.21,3642000
0952,20091229,0.365,0.39,0.365,0.39,1290025
0955,20091229,38.80,42.30,37.30,37.70,3319040
0959,20091229,0.195,0.202,0.195,0.20,2759000
0960,20091229,8.61,8.72,8.32,8.38,3065500
0963,20091229,3.30,3.30,3.30,3.29,5000
0966,20091229,24.60,24.75,24.20,24.30,1769323
0968,20091229,4.41,4.62,4.37,4.40,1503000
0969,20091229,1.00,1.12,1.00,1.08,6016000
0970,20091229,0.64,0.66,0.63,0.66,13144000
0978,20091229,0.134,0.134,0.134,0.134,0
0979,20091229,0.82,0.82,0.75,0.79,9900000
0980,20091229,23.50,24.80,23.05,23.05,248000
0981,20091229,0.51,0.51,0.49,0.50,63063500
0982,20091229,8.30,8.34,8.30,8.34,227899
0983,20091229,11.54,11.70,11.50,11.58,178000
0984,20091229,12.80,12.80,12.80,12.80,4000
0985,20091229,0.24,0.24,0.235,0.236,7503581
0986,20091229,0.61,0.63,0.61,0.62,84000
0987,20091229,0.74,0.74,0.74,0.74,168000
0988,20091229,1.13,1.21,1.13,1.18,18434990
0989,20091229,0.145,0.154,0.145,0.147,340000
0990,20091229,4.80,4.87,4.67,4.77,3898350
0991,20091229,3.43,3.43,3.30,3.34,24936876
0992,20091229,4.84,4.89,4.77,4.85,26159480
0993,20091229,0.345,0.345,0.325,0.335,5320000
0995,20091229,5.50,5.50,5.40,5.41,534000
0996,20091229,1.73,1.73,1.65,1.70,1173000
0997,20091229,1.45,1.45,1.40,1.40,10000
0998,20091229,6.50,6.54,6.39,6.46,32015066
0999,20091229,1.29,1.31,1.25,1.27,1748000
1000,20091229,4.91,5.05,4.91,5.13,51500
1001,20091229,0.90,0.91,0.90,0.91,130000
1003,20091229,0.14,0.141,0.137,0.139,17485270
1004,20091229,1.72,1.72,1.70,1.71,142000
1005,20091229,1.26,1.26,1.25,1.26,104000
1006,20091229,5.39,6.15,5.34,6.13,73991000
1008,20091229,4.45,4.45,4.45,4.45,0
1010,20091229,0.43,0.43,0.43,0.43,4000
1013,20091229,0.106,0.106,0.099,0.101,600000
1028,20091229,0.00,0.00,0.00,0.00,0
1031,20091229,0.41,0.42,0.405,0.415,4962000
1033,20091229,2.15,2.16,2.09,2.10,4096000
1036,20091229,9.10,9.10,8.67,8.69,123000
1037,20091229,0.63,0.63,0.63,0.63,130000
1038,20091229,29.50,29.55,29.05,29.50,381000
1041,20091229,0.045,0.045,0.043,0.044,96786000
1043,20091229,11.50,11.58,11.20,11.58,510000
1044,20091229,58.00,58.10,57.30,57.50,1059974
1045,20091229,3.22,3.27,3.10,3.10,376500
1046,20091229,0.079,0.08,0.079,0.08,1580000
1047,20091229,0.50,0.50,0.50,0.50,100000
1049,20091229,1.51,1.51,1.36,1.37,68500
1050,20091229,0.51,0.51,0.51,0.51,100000
1051,20091229,0.49,0.495,0.485,0.485,60440000
1052,20091229,3.06,3.06,3.00,3.03,2251569
1053,20091229,2.95,2.95,2.90,2.91,1682000
1055,20091229,2.52,2.53,2.44,2.48,9254000
1058,20091229,0.40,0.40,0.40,0.415,236500
1059,20091229,0.182,0.184,0.181,0.184,2802046
1060,20091229,0.465,0.465,0.44,0.45,3852000
1062,20091229,0.40,0.40,0.365,0.38,1590000
1063,20091229,0.215,0.215,0.208,0.211,6292000
1064,20091229,0.73,0.73,0.73,0.73,0
1065,20091229,2.79,2.80,2.74,2.76,1568000
1068,20091229,21.25,21.50,21.00,21.30,1534683
1070,20091229,8.55,8.64,8.40,8.56,4586198
1071,20091229,2.05,2.06,2.02,2.04,3786000
1072,20091229,41.95,41.95,40.20,40.25,857687
1073,20091229,0.82,0.82,0.82,0.82,2000
1076,20091229,0.295,0.295,0.295,0.295,0
1080,20091229,2.24,2.28,2.16,2.19,33372000
1083,20091229,3.19,3.19,3.15,3.16,1302000
1088,20091229,37.95,38.10,37.50,37.65,4960321
1093,20091229,4.30,4.30,4.16,4.17,2994905
1094,20091229,0.70,0.70,0.67,0.67,16328000
1097,20091229,1.13,1.17,1.13,1.16,419027
1098,20091229,6.00,6.06,5.99,6.05,377000
1099,20091229,27.95,28.00,27.25,27.55,1999410
1100,20091229,0.95,0.95,0.89,0.95,183466
1104,20091229,0.415,0.42,0.405,0.41,2220000
1105,20091229,0.63,0.63,0.63,0.63,145000
1108,20091229,1.95,2.12,1.95,2.11,6394000
1109,20091229,17.46,17.46,16.52,16.70,15518300
1111,20091229,14.96,14.96,14.92,14.92,8000
1114,20091229,2.20,2.21,2.14,2.17,11562000
1116,20091229,0.76,0.77,0.76,0.76,1668000
1118,20091229,0.385,0.395,0.385,0.395,49000
1120,20091229,3.44,3.44,3.44,3.44,0
1122,20091229,1.97,1.97,1.90,1.92,2706000
1123,20091229,0.56,0.56,0.55,0.55,180000
1124,20091229,0.61,0.61,0.59,0.60,5926000
1125,20091229,0.275,0.275,0.27,0.275,4088000
1126,20091229,0.56,0.56,0.55,0.55,146000
1128,20091229,9.70,9.78,9.60,9.70,2733962
1129,20091229,0.231,0.234,0.228,0.229,4780000
1130,20091229,0.115,0.12,0.111,0.116,13220000
1131,20091229,0.87,0.90,0.87,0.87,4745000
1132,20091229,1.23,1.25,1.14,1.20,9919500
1133,20091229,7.09,7.12,6.94,7.08,3553990
1135,20091229,11.20,11.20,10.36,10.60,35500
1136,20091229,3.70,3.72,3.55,3.63,520000
1137,20091229,3.68,3.68,3.58,3.65,235332
1138,20091229,11.62,11.62,11.26,11.48,3200786
1139,20091229,0.149,0.149,0.149,0.149,0
1140,20091229,1.22,1.22,1.22,1.22,36000
1141,20091229,0.78,0.82,0.75,0.76,34005096
1142,20091229,0.037,0.037,0.034,0.035,153080000
1149,20091229,0.53,0.57,0.53,0.57,1492000
1155,20091229,2.32,2.34,2.27,2.30,2193000
1159,20091229,0.203,0.217,0.202,0.217,360000
1160,20091229,0.38,0.38,0.38,0.38,0
1161,20091229,2.97,2.98,2.89,2.90,346000
1163,20091229,0.73,0.73,0.71,0.71,4678000
1164,20091229,0.184,0.185,0.181,0.184,1190000
1166,20091229,0.14,0.145,0.137,0.138,4614000
1168,20091229,1.47,1.47,1.44,1.45,14636500
1169,20091229,5.27,5.27,5.01,5.10,6741783
1170,20091229,0.91,0.93,0.90,0.93,538000
1171,20091229,17.28,17.28,17.06,17.12,7486239
1172,20091229,0.222,0.224,0.222,0.222,822000
1173,20091229,0.169,0.169,0.169,0.157,20000
1174,20091229,1.56,1.59,1.55,1.56,1533729
1175,20091229,7.60,7.60,7.60,7.60,0
1176,20091229,2.30,2.34,2.22,2.26,2312000
1177,20091229,2.16,2.23,2.14,2.22,5222338
1179,20091229,0.00,0.00,0.00,0.00,0
1180,20091229,0.255,0.255,0.25,0.25,1337600
1182,20091229,0.18,0.205,0.18,0.188,105145000
1184,20091229,1.20,1.20,1.20,1.20,0
1185,20091229,1.10,1.11,1.04,1.06,9570000
1186,20091229,10.00,10.02,9.90,9.96,8178468
1187,20091229,1.77,1.77,1.77,1.77,0
1188,20091229,0.23,0.255,0.23,0.247,16172000
1189,20091229,0.028,0.028,0.027,0.028,52657000
1191,20091229,0.166,0.17,0.151,0.154,51006000
1192,20091229,0.197,0.197,0.194,0.195,2360000
1193,20091229,10.30,10.76,10.02,10.64,7883600
1194,20091229,1.45,1.48,1.43,1.45,8022000
1195,20091229,0.37,0.42,0.37,0.42,33949008
1196,20091229,0.375,0.375,0.37,0.375,102000
1198,20091229,1.25,1.25,1.25,1.25,0
1199,20091229,9.90,9.90,9.72,9.80,4451872
1200,20091229,6.60,6.69,6.51,6.57,1590000
1201,20091229,2.57,3.10,2.50,3.10,1112000
1202,20091229,1.63,1.64,1.61,1.62,88000
1203,20091229,1.58,1.60,1.54,1.57,560000
1205,20091229,2.28,2.29,2.20,2.22,4029100
1207,20091229,0.83,0.84,0.82,0.82,5942000
1208,20091229,2.77,2.77,2.61,2.70,8655467
1211,20091229,67.50,69.30,67.10,68.75,3063823
1212,20091229,13.90,13.90,13.62,13.80,388500
1213,20091229,0.70,0.72,0.64,0.64,40000
1215,20091229,0.37,0.39,0.365,0.38,60202500
1217,20091229,0.071,0.075,0.071,0.074,5432000
1218,20091229,0.285,0.285,0.27,0.275,1989025
1220,20091229,1.01,1.01,1.01,1.01,0
1221,20091229,2.20,2.20,2.20,2.20,0
1222,20091229,0.20,0.204,0.195,0.196,7262000
1223,20091229,0.41,0.43,0.40,0.43,356000
1224,20091229,3.65,3.68,3.54,3.63,5944000
1225,20091229,1.05,1.15,1.00,1.11,7196000
1226,20091229,0.54,0.59,0.54,0.54,52000
1227,20091229,0.082,0.084,0.078,0.079,6724000
1228,20091229,0.37,0.375,0.355,0.355,5315000
1229,20091229,1.25,1.25,1.25,1.25,0
1234,20091229,5.23,5.42,5.19,5.21,5683000
1238,20091229,2.55,2.57,2.52,2.57,1955000
1313,20091229,3.90,3.91,3.80,3.84,7122000
1318,20091229,1.72,1.73,1.66,1.70,2016000
1333,20091229,5.68,5.86,5.68,5.86,13824495
1338,20091229,6.58,6.58,6.16,6.23,8959000
1361,20091229,4.43,4.46,4.35,4.41,7198000
1368,20091229,4.38,4.39,4.31,4.37,1223160
1382,20091229,5.10,5.15,5.06,5.10,408000
1383,20091229,0.96,1.06,0.96,1.01,1182000
1386,20091229,1.37,1.37,1.30,1.30,142000
1387,20091229,1.80,1.80,1.73,1.75,40272956
1388,20091229,3.95,4.05,3.95,4.00,110000
1389,20091229,2.45,2.45,2.45,2.45,0
1393,20091229,10.10,10.24,9.89,9.95,5959361
1398,20091229,6.39,6.42,6.35,6.41,105672376
1399,20091229,0.90,0.91,0.89,0.90,1464000
1618,20091229,4.32,4.34,4.30,4.32,10061000
1628,20091229,2.23,2.23,2.17,2.20,763000
1638,20091229,2.78,2.82,2.76,2.79,4310000
1668,20091229,1.37,1.41,1.36,1.41,6286000
1688,20091229,17.70,18.06,17.60,17.94,8367038
1717,20091229,6.04,6.24,6.00,6.08,5534000
1766,20091229,5.46,5.51,5.39,5.44,11692251
1777,20091229,2.03,2.19,2.03,2.18,55565428
1800,20091229,7.43,7.51,7.33,7.37,15245769
1808,20091229,0.38,0.395,0.38,0.395,508000
1812,20091229,5.75,5.75,5.62,5.69,546500
1813,20091229,5.80,5.90,5.56,5.63,10551500
1818,20091229,16.00,16.02,15.70,15.76,907500
1823,20091229,1.25,1.26,1.24,1.26,752000
1828,20091229,3.32,3.32,3.28,3.30,268000
1832,20091229,5.55,5.55,5.55,5.55,212000
1833,20091229,7.30,7.30,7.00,7.21,979000
1836,20091229,14.12,14.20,14.02,14.12,152000
1838,20091229,2.28,2.28,2.26,2.27,453000
1862,20091229,57.60,57.60,57.60,57.60,0
1866,20091229,3.10,3.20,3.08,3.16,309000
1868,20091229,5.58,5.60,5.38,5.48,3377000
1880,20091229,9.25,9.25,9.01,9.05,5356000
1881,20091229,1.64,1.65,1.63,1.65,280000
1882,20091229,3.98,4.20,3.98,4.10,188000
1883,20091229,2.67,2.68,2.57,2.58,1311523
1886,20091229,5.30,5.48,5.25,5.44,7213500
1888,20091229,5.28,5.31,5.24,5.28,367500
1889,20091229,0.76,0.77,0.76,0.77,962500
1893,20091229,5.50,5.65,5.46,5.55,13282000
1898,20091229,14.24,14.44,14.22,14.26,15924277
1899,20091229,3.59,3.59,3.48,3.52,1344000
1919,20091229,9.50,9.60,9.27,9.34,12076816
1928,20091229,9.50,9.52,9.25,9.39,1642400
1968,20091229,4.21,4.27,4.16,4.18,3711000
1988,20091229,8.36,8.41,8.18,8.33,33994500
1991,20091229,1.00,1.02,1.00,1.01,1666000
1997,20091229,3.60,3.80,3.60,3.80,932000
2000,20091229,0.99,0.99,0.98,0.99,1408000
2002,20091229,2.30,2.35,2.18,2.24,265000
2005,20091229,1.23,1.23,1.19,1.22,1315000
2006,20091229,2.21,2.25,2.19,2.23,2112000
2007,20091229,2.95,2.95,2.89,2.91,8250000
2009,20091229,8.45,8.54,8.39,8.42,4600500
2018,20091229,12.26,12.40,12.14,12.36,454000
2020,20091229,11.30,11.46,11.20,11.40,789500
2028,20091229,0.425,0.435,0.425,0.435,242000
2038,20091229,8.75,8.80,8.45,8.79,9900222
2088,20091229,2.48,2.49,2.40,2.49,7602255
2168,20091229,8.03,8.12,7.95,8.01,5860000
2288,20091229,2.60,2.63,2.55,2.59,461000
2300,20091229,3.28,3.28,3.28,3.28,0
2302,20091229,8.10,8.10,8.00,8.00,140000
2307,20091229,2.05,2.05,1.99,2.00,546000
2309,20091229,0.39,0.40,0.38,0.385,6184000
2310,20091229,0.42,0.42,0.42,0.42,80000
2312,20091229,0.128,0.135,0.128,0.133,800000
2313,20091229,9.73,9.77,9.55,9.69,715850
2314,20091229,19.10,19.10,19.10,19.10,0
2317,20091229,0.80,0.80,0.79,0.79,316000
2319,20091229,28.25,28.25,27.35,27.45,1658200
2320,20091229,1.34,1.34,1.34,1.34,50000
2322,20091229,0.165,0.165,0.165,0.165,0
2323,20091229,0.30,0.315,0.30,0.315,102000
2324,20091229,0.27,0.27,0.27,0.27,200000
2326,20091229,0.08,0.08,0.08,0.08,0
2327,20091229,0.37,0.38,0.37,0.38,1608000
2328,20091229,7.03,7.08,6.87,6.96,8254588
2330,20091229,0.86,0.86,0.86,0.86,0
2332,20091229,1.59,1.60,1.58,1.60,2603000
2333,20091229,9.30,9.72,9.25,9.56,1607000
2336,20091229,0.07,0.07,0.07,0.07,0
2337,20091229,2.50,2.50,2.46,2.49,3236000
2338,20091229,66.00,66.00,63.00,63.70,618453
2339,20091229,0.73,0.73,0.73,0.73,0
2340,20091229,0.84,0.84,0.84,0.84,4000
2341,20091229,1.81,1.87,1.81,1.87,508000
2342,20091229,9.16,9.20,8.83,8.96,805680
2343,20091229,5.63,5.65,5.49,5.50,3835650
2345,20091229,1.48,1.50,1.46,1.50,2282000
2348,20091229,1.24,1.26,1.22,1.23,1092000
2349,20091229,0.146,0.148,0.145,0.147,46688000
2355,20091229,5.50,5.58,5.48,5.48,90000
2356,20091229,11.20,11.54,11.12,11.48,574000
2357,20091229,3.16,3.20,3.08,3.12,4218000
2358,20091229,0.94,0.94,0.94,0.94,0
2362,20091229,0.31,0.315,0.30,0.31,758000
2366,20091229,1.55,1.56,1.52,1.55,1944554
2368,20091229,3.16,3.18,3.13,3.15,366000
2369,20091229,1.49,1.50,1.46,1.49,5292000
2371,20091229,2.00,2.00,1.89,1.90,1508000
2379,20091229,0.97,0.97,0.97,0.97,177000
2380,20091229,1.98,1.98,1.94,1.94,4509000
2382,20091229,1.14,1.14,1.10,1.12,85000
2383,20091229,0.73,0.74,0.72,0.74,604000
2387,20091229,11.08,11.10,11.08,11.10,65000
2388,20091229,17.70,17.74,17.40,17.62,4600350
2389,20091229,0.201,0.201,0.201,0.201,304000
2398,20091229,2.00,2.00,2.00,2.00,124000
2600,20091229,8.47,8.59,8.45,8.49,8150411
2601,20091229,31.30,31.30,30.45,30.70,10121800
2618,20091229,1.98,2.03,1.82,1.85,6474220
2626,20091229,3.56,3.56,2.87,3.02,122072000
2628,20091229,37.85,38.05,37.50,37.85,21609768
2633,20091229,1.50,1.50,1.50,1.50,0
2662,20091229,0.43,0.43,0.43,0.42,2000
2668,20091229,0.435,0.435,0.435,0.435,0
2678,20091229,0.90,0.92,0.90,0.92,334000
2688,20091229,19.76,20.10,19.64,19.96,2464309
2689,20091229,12.50,12.50,12.16,12.40,3469000
2698,20091229,5.28,5.28,5.14,5.16,620000
2700,20091229,0.099,0.099,0.099,0.099,0
2722,20091229,1.83,1.86,1.78,1.86,7368000
2727,20091229,3.63,3.63,3.54,3.58,12721336
2728,20091229,0.79,0.79,0.79,0.79,40000
2777,20091229,13.80,13.80,13.22,13.56,4589221
2778,20091229,3.27,3.30,3.22,3.28,3051361
2788,20091229,1.54,1.60,1.54,1.59,426000
2800,20091229,21.65,21.75,21.50,21.60,2496454
2801,20091229,21.10,21.15,20.95,20.95,23800
2823,20091229,14.26,14.30,14.10,14.22,45410668
2825,20091229,17.78,17.78,17.78,17.78,0
2827,20091229,35.35,35.50,35.00,35.45,776620
2833,20091229,216.80,216.80,215.00,215.60,18400
2836,20091229,16.30,16.40,16.30,16.40,149000
2848,20091229,359.00,359.00,359.00,359.00,0
2866,20091229,2.75,2.78,2.69,2.73,25719398
2868,20091229,3.32,3.39,3.24,3.36,4662000
2877,20091229,14.90,14.90,14.36,14.42,481000
2878,20091229,0.79,0.79,0.76,0.76,1186000
2880,20091229,2.99,3.00,2.94,2.97,938000
2882,20091229,1.47,1.47,1.43,1.45,3108000
2883,20091229,9.21,9.25,9.01,9.12,4177293
2888,20091229,194.90,194.90,193.10,193.50,181967
2889,20091229,1.40,1.40,1.38,1.40,958000
2898,20091229,0.85,0.87,0.85,0.86,130000
2899,20091229,7.71,7.74,7.52,7.59,15289554
3007,20091229,234.20,234.20,234.20,234.20,0
3015,20091229,874.00,874.00,874.00,874.00,0
3020,20091229,205.00,205.00,205.00,205.00,30
3024,20091229,23.40,23.40,23.20,23.35,142400
3036,20091229,126.70,126.70,126.70,126.60,2000
3087,20091229,338.00,354.00,333.20,335.20,4810
3300,20091229,2.19,2.23,2.19,2.22,756000
3303,20091229,1.10,1.13,1.09,1.10,178000
3308,20091229,14.80,14.90,14.70,14.86,3151000
3311,20091229,3.21,3.39,3.16,3.38,3740800
3313,20091229,3.06,3.06,3.02,3.04,656932
3318,20091229,1.63,1.64,1.63,1.64,80000
3322,20091229,1.10,1.12,1.10,1.11,504000
3323,20091229,15.98,16.38,15.78,16.20,11766394
3328,20091229,8.85,8.92,8.78,8.89,21815446
3330,20091229,2.95,2.96,2.90,2.95,1788000
3331,20091229,5.60,5.67,5.55,5.56,501000
3333,20091229,4.12,4.20,4.11,4.20,9104000
3335,20091229,0.83,0.83,0.78,0.80,422000
3336,20091229,7.58,7.66,7.45,7.59,1386000
3337,20091229,0.86,0.87,0.85,0.85,1568000
3339,20091229,5.39,5.40,5.18,5.23,3000200
3344,20091229,1.47,1.47,1.47,1.47,110000
3355,20091229,0.305,0.32,0.305,0.32,7277000
3366,20091229,3.81,3.81,3.75,3.75,426000
3368,20091229,13.50,13.68,13.48,13.58,1791566
3377,20091229,7.20,7.23,6.93,7.05,26996248
3378,20091229,1.43,1.43,1.37,1.39,1726000
3382,20091229,2.84,2.84,2.78,2.79,150875
3383,20091229,11.00,11.30,10.98,11.06,5169000
3389,20091229,2.90,2.92,2.87,2.87,2598000
3393,20091229,7.68,7.96,7.64,7.89,2831000
3398,20091229,1.25,1.28,1.24,1.27,212000
3399,20091229,1.94,1.94,1.88,1.92,51000
3800,20091229,2.28,2.42,2.28,2.40,167764992
3808,20091229,9.20,9.20,8.85,9.05,1040823
3813,20091229,1.17,1.19,1.11,1.12,2841000
3818,20091229,6.00,6.00,5.85,5.99,6859500
3823,20091229,0.72,0.80,0.72,0.76,21606000
3828,20091229,1.31,1.36,1.31,1.36,276000
3833,20091229,4.29,4.30,4.21,4.28,796000
3838,20091229,1.32,1.34,1.30,1.32,11161000
3868,20091229,3.00,3.03,3.00,3.02,136000
3883,20091229,1.37,1.38,1.34,1.36,1231000
3888,20091229,6.21,6.50,6.12,6.47,17559000
3889,20091229,1.63,1.65,1.57,1.62,774000
3898,20091229,15.38,15.38,15.16,15.24,523000
3899,20091229,5.69,5.83,5.60,5.70,1186000
3900,20091229,12.72,12.88,12.16,12.30,2301550
3918,20091229,0.81,0.87,0.81,0.85,1114931
3928,20091229,14.72,14.94,14.72,14.86,313000
3933,20091229,4.02,4.10,3.90,3.94,6214000
3938,20091229,0.66,0.70,0.65,0.68,8922000
3968,20091229,20.10,20.30,19.82,19.84,11307683
3983,20091229,4.55,4.70,4.53,4.67,4755843
3988,20091229,4.18,4.18,4.08,4.09,199454400
3989,20091229,2.16,2.25,2.12,2.20,8316000
3993,20091229,6.27,6.27,6.16,6.18,1637346
3998,20091229,1.66,1.72,1.66,1.68,44856000
3999,20091229,1.65,1.65,1.61,1.64,1324000
8002,20091229,0.66,0.66,0.66,0.66,0
8003,20091229,0.21,0.213,0.206,0.206,2076000
8005,20091229,0.30,0.31,0.30,0.31,180000
8006,20091229,4.08,4.08,4.08,4.08,0
8007,20091229,0.51,0.51,0.51,0.51,10891
8008,20091229,0.89,0.89,0.88,0.89,68135
8009,20091229,0.203,0.203,0.203,0.223,200000
8010,20091229,0.015,0.015,0.015,0.015,0
8011,20091229,0.08,0.08,0.08,0.08,0
8013,20091229,0.148,0.148,0.148,0.148,0
8015,20091229,0.70,0.70,0.70,0.70,0
8016,20091229,1.01,1.01,1.01,1.01,0
8017,20091229,0.136,0.136,0.127,0.132,17520000
8019,20091229,0.245,0.245,0.23,0.238,1995000
8021,20091229,0.233,0.239,0.226,0.231,7120000
8022,20091229,0.40,0.47,0.40,0.465,21532000
8025,20091229,0.74,0.74,0.72,0.72,2012000
8026,20091229,0.70,0.70,0.65,0.66,140000
8028,20091229,0.10,0.106,0.10,0.106,222000
8029,20091229,0.79,0.81,0.77,0.81,1705000
8032,20091229,0.126,0.126,0.118,0.124,1934225
8033,20091229,0.25,0.25,0.225,0.229,60000
8035,20091229,0.82,0.86,0.81,0.84,42448000
8037,20091229,0.255,0.29,0.255,0.27,12835000
8041,20091229,0.235,0.25,0.235,0.25,440000
8042,20091229,0.00,0.00,0.00,0.00,0
8043,20091229,0.40,0.44,0.40,0.425,1374000
8045,20091229,0.375,0.375,0.375,0.375,114000
8046,20091229,0.57,0.57,0.56,0.57,2472000
8047,20091229,0.135,0.145,0.135,0.145,120000
8048,20091229,0.108,0.108,0.108,0.108,0
8049,20091229,0.37,0.37,0.345,0.365,68000
8050,20091229,0.24,0.24,0.24,0.24,0
8051,20091229,4.00,4.00,4.00,4.00,0
8052,20091229,2.02,2.02,2.02,2.02,6000
8053,20091229,0.26,0.26,0.255,0.255,1700000
8055,20091229,0.066,0.066,0.066,0.066,0
8058,20091229,6.19,6.19,5.97,5.97,130000
8060,20091229,0.128,0.128,0.128,0.128,0
8061,20091229,0.179,0.275,0.171,0.223,31734000
8063,20091229,0.70,0.70,0.69,0.69,142080
8065,20091229,0.45,0.45,0.45,0.45,0
8067,20091229,0.00,0.00,0.00,0.00,0
8068,20091229,0.106,0.107,0.106,0.106,65000
8069,20091229,13.90,13.98,13.90,13.94,60000
8070,20091229,0.75,0.77,0.75,0.77,1836000
8071,20091229,0.117,0.12,0.11,0.11,17325000
8075,20091229,0.142,0.166,0.142,0.16,2672000
8076,20091229,0.19,0.192,0.181,0.192,155000
8078,20091229,3.00,4.10,3.00,3.45,918800
8079,20091229,0.168,0.174,0.168,0.174,372020
8080,20091229,0.60,0.60,0.60,0.60,0
8081,20091229,0.325,0.325,0.315,0.32,2750000
8082,20091229,0.13,0.13,0.13,0.13,0
8083,20091229,0.092,0.092,0.088,0.088,2352000
8086,20091229,0.13,0.13,0.13,0.13,80000
8088,20091229,0.17,0.17,0.162,0.166,112000
8089,20091229,0.84,0.88,0.84,0.86,64000
8090,20091229,0.00,0.00,0.00,0.00,0
8091,20091229,0.182,0.182,0.182,0.182,0
8092,20091229,0.129,0.13,0.12,0.124,2196000
8095,20091229,0.56,0.57,0.53,0.53,223000
8096,20091229,0.70,0.73,0.68,0.72,1215000
8100,20091229,0.142,0.142,0.142,0.142,0
8101,20091229,0.00,0.00,0.00,0.00,0
8102,20091229,1.60,1.62,1.55,1.62,776000
8103,20091229,0.85,0.85,0.82,0.82,400000
8106,20091229,0.225,0.225,0.225,0.225,0
8108,20091229,0.129,0.129,0.114,0.128,1332000
8109,20091229,0.116,0.116,0.116,0.116,0
8110,20091229,0.108,0.108,0.108,0.108,0
8111,20091229,0.85,0.86,0.84,0.86,2375000
8112,20091229,0.76,0.76,0.76,0.76,0
8115,20091229,0.19,0.19,0.19,0.19,0
8116,20091229,0.226,0.23,0.215,0.218,36305000
8117,20091229,0.186,0.191,0.182,0.19,1040978
8118,20091229,1.35,1.35,1.35,1.35,20000
8119,20091229,0.115,0.115,0.115,0.115,620000
8120,20091229,0.048,0.048,0.048,0.048,0
8123,20091229,0.177,0.177,0.174,0.177,600000
8126,20091229,0.20,0.201,0.20,0.201,292000
8128,20091229,0.07,0.072,0.065,0.072,49088000
8129,20091229,0.073,0.08,0.068,0.075,15200000
8130,20091229,0.075,0.075,0.071,0.071,59680000
8131,20091229,0.226,0.226,0.226,0.226,0
8136,20091229,0.46,0.47,0.455,0.46,1952000
8137,20091229,1.67,1.73,1.66,1.71,3760000
8139,20091229,0.113,0.113,0.113,0.113,0
8141,20091229,0.00,0.00,0.00,0.00,0
8143,20091229,0.077,0.079,0.077,0.079,4650000
8148,20091229,0.31,0.31,0.31,0.31,0
8149,20091229,1.40,1.40,1.40,1.40,0
8150,20091229,0.041,0.041,0.041,0.041,0
8151,20091229,0.28,0.28,0.27,0.27,100000
8153,20091229,0.435,0.445,0.435,0.44,31544000
8155,20091229,0.27,0.27,0.265,0.265,1987622
8158,20091229,0.445,0.445,0.435,0.435,4930000
8167,20091229,0.103,0.103,0.098,0.10,7980000
8169,20091229,0.16,0.16,0.16,0.16,0
8171,20091229,0.117,0.117,0.117,0.117,0
8172,20091229,0.063,0.063,0.062,0.062,200000
8173,20091229,0.067,0.069,0.064,0.065,23370000
8175,20091229,0.191,0.191,0.19,0.19,700000
8176,20091229,0.79,0.79,0.76,0.78,2920000
8178,20091229,0.101,0.101,0.101,0.101,0
8180,20091229,1.56,1.56,1.56,1.56,0
8182,20091229,0.49,0.51,0.475,0.495,2100000
8186,20091229,0.123,0.126,0.112,0.117,8750000
8188,20091229,0.345,0.345,0.345,0.345,0
8189,20091229,0.48,0.49,0.47,0.49,550000
8190,20091229,0.094,0.10,0.094,0.098,1360000
8192,20091229,0.183,0.189,0.183,0.184,6912000
8196,20091229,0.84,0.84,0.82,0.84,135000
8197,20091229,0.173,0.173,0.173,0.173,10000
8198,20091229,0.345,0.345,0.345,0.345,0
8199,20091229,26.50,26.50,25.90,26.15,176000
8200,20091229,0.023,0.023,0.022,0.023,16170000
8201,20091229,0.00,0.00,0.00,0.00,0
8202,20091229,0.22,0.229,0.215,0.228,1024000
8203,20091229,0.84,0.86,0.80,0.85,9460000
8205,20091229,0.34,0.34,0.34,0.34,0
8206,20091229,0.78,0.80,0.73,0.74,974000
8208,20091229,1.23,1.23,1.23,1.23,100000
8210,20091229,0.34,0.34,0.34,0.34,40000
8211,20091229,0.077,0.077,0.077,0.077,0
8212,20091229,0.26,0.265,0.255,0.255,3690000
8213,20091229,0.143,0.143,0.143,0.143,0
8216,20091229,0.51,0.51,0.51,0.51,0
8217,20091229,4.75,4.75,4.65,4.65,57000
8220,20091229,0.10,0.104,0.10,0.104,4880000
8221,20091229,1.66,1.66,1.64,1.65,245000
8222,20091229,0.00,0.00,0.00,0.00,0
8225,20091229,0.66,0.70,0.65,0.70,80000
8226,20091229,0.35,0.35,0.35,0.35,164000
8227,20091229,0.305,0.305,0.29,0.30,104000
8233,20091229,0.138,0.138,0.138,0.138,40000
8247,20091229,2.57,2.57,2.57,2.57,0
8248,20091229,0.76,0.76,0.72,0.75,9185000
8250,20091229,0.111,0.112,0.11,0.111,6722000
8251,20091229,0.58,0.60,0.58,0.59,252000
8253,20091229,0.15,0.15,0.142,0.143,3370000
8258,20091229,0.168,0.18,0.168,0.18,110000
8259,20091229,0.365,0.37,0.36,0.37,804000
8262,20091229,3.70,3.70,3.70,3.70,0
8266,20091229,0.133,0.133,0.133,0.133,0
8270,20091229,0.186,0.215,0.186,0.199,22320000
8271,20091229,0.25,0.25,0.25,0.25,890000
8272,20091229,0.54,0.55,0.52,0.53,6675000
8273,20091229,1.12,1.12,1.12,1.12,0
8277,20091229,12.68,12.68,12.24,12.30,1130000
8279,20091229,0.249,0.25,0.241,0.241,628000
8285,20091229,1.92,2.03,1.91,2.01,5012000
8286,20091229,0.60,0.60,0.60,0.60,0
8287,20091229,5.61,5.61,5.61,5.61,0
8290,20091229,1.52,1.60,1.49,1.49,870000
8292,20091229,0.83,0.83,0.83,0.83,228000
8293,20091229,0.50,0.50,0.50,0.50,0
8296,20091229,1.40,1.40,1.35,1.37,692000
8298,20091229,0.36,0.36,0.36,0.36,0
8299,20091229,0.118,0.122,0.117,0.117,23828000
8301,20091229,0.285,0.285,0.285,0.285,0
8305,20091229,0.65,0.65,0.65,0.65,8000
8306,20091229,0.255,0.255,0.25,0.255,19240000
8310,20091229,0.00,0.00,0.00,0.00,0
8313,20091229,0.00,0.00,0.00,0.00,0
8317,20091229,0.34,0.36,0.34,0.355,199000
8319,20091229,1.35,1.35,1.35,1.35,0
8325,20091229,0.39,0.39,0.30,0.305,270000
8329,20091229,1.48,1.50,1.45,1.46,210000
8331,20091229,2.32,2.32,2.28,2.28,218000
8340,20091229,0.20,0.20,0.20,0.20,0
8348,20091229,1.21,1.21,1.20,1.21,28000
8351,20091229,0.36,0.36,0.355,0.36,540000
8385,20091229,0.275,0.275,0.275,0.275,0
DJI,20091229,10517.91,10551.61,10506.34,10547.08,102007456
HSI,20091229,21544.439,21608.98,21392.90,21481.699,0
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