0001,20091230,98.40,99.20,97.80,98.95,3146419
0002,20091230,52.25,52.50,52.10,52.45,2006718
0003,20091230,19.26,19.54,19.12,19.48,3385127
0004,20091230,43.45,43.50,42.80,43.45,2599725
0005,20091230,88.40,89.10,87.50,88.70,9206391
0006,20091230,42.10,42.35,42.00,42.25,986308
0007,20091230,1.06,1.14,1.04,1.12,1726000
0008,20091230,1.87,1.90,1.87,1.89,2965316
0009,20091230,0.20,0.21,0.195,0.20,14140000
0010,20091230,37.55,38.15,37.45,37.90,243000
0011,20091230,113.10,114.70,113.00,114.20,657633
0012,20091230,56.90,58.70,56.55,57.25,584759
0013,20091230,51.50,52.45,51.20,52.40,10601877
0014,20091230,22.10,22.30,21.85,21.95,796212
0015,20091230,0.60,0.64,0.59,0.63,1194000
0016,20091230,113.90,115.10,113.40,114.80,2517831
0017,20091230,15.56,15.74,15.20,15.62,3793182
0018,20091230,0.97,0.98,0.97,0.98,154000
0019,20091230,92.00,92.60,91.20,92.35,375800
0020,20091230,22.95,23.85,22.95,23.55,955000
0021,20091230,0.99,0.99,0.98,0.98,40000
0022,20091230,0.12,0.122,0.12,0.122,400000
0023,20091230,31.00,31.30,30.75,31.25,1324694
0024,20091230,0.65,0.66,0.64,0.65,14068000
0025,20091230,6.85,6.85,6.85,6.83,4000
0026,20091230,57.40,57.40,57.40,57.40,0
0027,20091230,3.19,3.20,3.13,3.15,2162683
0028,20091230,4.99,5.00,4.99,5.00,160000
0029,20091230,1.62,1.65,1.62,1.65,26000
0030,20091230,2.93,2.93,2.93,2.93,0
0031,20091230,1.35,1.39,1.34,1.39,5195842
0032,20091230,7.35,7.40,7.30,7.31,50000
0033,20091230,1.15,1.20,1.15,1.20,458000
0034,20091230,8.34,8.66,8.31,8.58,1855104
0035,20091230,2.69,2.73,2.63,2.72,5493111
0036,20091230,0.80,0.82,0.80,0.82,558000
0037,20091230,0.275,0.275,0.275,0.28,30000
0038,20091230,4.85,4.90,4.83,4.87,1300500
0039,20091230,0.445,0.445,0.435,0.445,122000
0040,20091230,1.27,1.32,1.27,1.28,172000
0041,20091230,20.25,20.25,20.10,20.20,103500
0042,20091230,1.69,1.75,1.67,1.70,922000
0043,20091230,0.57,0.60,0.56,0.60,7032000
0044,20091230,99.75,99.95,98.50,99.70,15200
0045,20091230,11.48,11.48,11.30,11.42,501551
0046,20091230,1.39,1.42,1.39,1.42,124000
0047,20091230,0.32,0.32,0.32,0.325,700000
0048,20091230,0.66,0.66,0.66,0.66,0
0049,20091230,5.09,5.10,5.04,5.04,123500
0050,20091230,6.40,6.41,6.40,6.41,2000
0051,20091230,6.50,6.50,6.50,6.50,12000
0052,20091230,7.62,7.62,7.54,7.60,217000
0053,20091230,83.60,83.60,82.60,83.50,37546
0054,20091230,25.05,25.30,25.00,25.05,280500
0055,20091230,0.315,0.315,0.31,0.31,4990000
0056,20091230,1.39,1.39,1.36,1.38,454000
0057,20091230,2.17,2.21,2.17,2.19,330000
0058,20091230,0.193,0.193,0.193,0.193,0
0059,20091230,0.53,0.53,0.53,0.53,0
0060,20091230,0.96,0.96,0.96,0.96,76000
0061,20091230,2.37,2.40,2.37,2.38,290000
0062,20091230,21.95,22.05,21.95,22.00,2800
0063,20091230,0.151,0.168,0.151,0.159,46724892
0064,20091230,0.46,0.48,0.455,0.48,23590000
0065,20091230,0.63,0.63,0.61,0.62,414400
0066,20091230,26.80,26.80,26.60,26.75,1368944
0067,20091230,2.72,2.72,2.32,2.42,93748000
0068,20091230,3.49,3.49,3.49,3.49,0
0069,20091230,14.70,14.76,14.60,14.72,1674160
0070,20091230,0.133,0.134,0.13,0.131,6510000
0071,20091230,8.35,8.36,8.35,8.36,32000
0072,20091230,1.29,1.33,1.29,1.33,194000
0073,20091230,6.50,6.54,6.40,6.45,878000
0074,20091230,2.84,2.84,2.80,2.82,426000
0075,20091230,1.41,1.42,1.38,1.42,211000
0076,20091230,0.045,0.046,0.044,0.046,21226000
0077,20091230,1.29,1.29,1.29,1.29,10000
0078,20091230,3.14,3.21,3.12,3.21,776600
0079,20091230,0.48,0.60,0.465,0.57,3319750
0080,20091230,0.00,0.00,0.00,0.00,0
0081,20091230,6.63,6.78,6.60,6.75,393000
0082,20091230,1.75,1.75,1.72,1.75,8236000
0083,20091230,14.90,14.90,14.70,14.86,4047624
0084,20091230,0.475,0.475,0.475,0.475,44000
0085,20091230,1.14,1.27,1.14,1.20,5482000
0086,20091230,6.00,6.00,6.00,6.00,3000
0087,20091230,16.98,17.00,16.92,17.00,560000
0088,20091230,4.50,4.55,4.49,4.49,474000
0089,20091230,2.80,2.81,2.78,2.81,64000
0090,20091230,1.65,1.73,1.65,1.70,640000
0091,20091230,0.081,0.082,0.077,0.079,44400000
0092,20091230,0.25,0.255,0.25,0.25,6019638
0093,20091230,1.26,1.26,1.22,1.22,110000
0094,20091230,1.77,1.78,1.77,1.78,62000
0095,20091230,0.28,0.28,0.28,0.28,0
0096,20091230,153.50,153.50,153.50,153.50,0
0097,20091230,0.59,0.63,0.59,0.61,6400000
0098,20091230,1.69,1.69,1.66,1.66,42000
0099,20091230,1.07,1.07,1.07,1.07,0
0100,20091230,4.10,4.15,4.08,4.10,181000
0101,20091230,29.50,29.70,29.05,29.50,2984225
0102,20091230,1.37,1.37,1.37,1.37,10000
0103,20091230,1.03,1.04,1.02,1.03,1630000
0104,20091230,0.62,0.62,0.62,0.62,0
0105,20091230,17.70,17.70,17.50,17.50,40000
0106,20091230,0.34,0.355,0.34,0.34,3762000
0107,20091230,4.04,4.08,3.98,4.04,728000
0108,20091230,3.00,3.00,3.00,3.00,30000
0109,20091230,1.22,1.24,1.20,1.24,1959000
0110,20091230,0.44,0.48,0.42,0.48,358000
0111,20091230,1.86,1.89,1.86,1.87,24000
0112,20091230,1.60,1.60,1.60,1.60,0
0113,20091230,4.20,4.26,4.18,4.21,219750
0114,20091230,0.99,1.00,0.99,1.00,215000
0115,20091230,0.12,0.12,0.12,0.12,0
0116,20091230,9.12,9.12,9.00,9.12,158000
0117,20091230,0.58,0.58,0.58,0.59,2000
0118,20091230,0.69,0.69,0.66,0.68,1668000
0119,20091230,9.15,9.32,9.10,9.30,11537000
0120,20091230,0.51,0.63,0.51,0.59,9990000
0121,20091230,0.205,0.205,0.20,0.205,2520000
0122,20091230,0.385,0.395,0.385,0.395,551000
0123,20091230,2.16,2.19,2.14,2.19,24776000
0124,20091230,1.78,1.78,1.75,1.78,376481
0125,20091230,3.40,3.42,3.30,3.33,176000
0126,20091230,1.20,1.23,1.18,1.20,626000
0127,20091230,13.10,13.10,13.04,13.06,120500
0128,20091230,0.39,0.40,0.39,0.40,336000
0129,20091230,1.32,1.35,1.32,1.34,1965218
0130,20091230,0.95,0.95,0.95,0.95,0
0131,20091230,2.10,2.10,2.08,2.09,361000
0132,20091230,0.201,0.213,0.198,0.212,421000
0133,20091230,16.66,17.64,16.66,17.36,258200
0135,20091230,10.20,10.34,10.00,10.20,8555400
0136,20091230,1.02,1.02,1.00,1.02,736000
0137,20091230,2.60,2.65,2.59,2.65,131000
0138,20091230,1.04,1.09,1.04,1.09,26500
0139,20091230,0.128,0.13,0.128,0.129,1470000
0140,20091230,0.15,0.15,0.15,0.15,0
0141,20091230,0.90,0.90,0.90,0.90,0
0142,20091230,4.63,4.73,4.62,4.72,3098000
0143,20091230,0.057,0.059,0.051,0.057,4796000
0144,20091230,25.00,25.00,24.50,24.90,1858673
0145,20091230,3.62,3.65,3.43,3.48,824000
0146,20091230,1.65,1.65,1.65,1.65,0
0147,20091230,0.90,0.91,0.85,0.91,100000
0148,20091230,30.15,30.15,29.60,29.75,412553
0149,20091230,0.131,0.131,0.124,0.126,34440000
0151,20091230,5.49,5.49,5.31,5.36,2136750
0152,20091230,0.60,0.60,0.58,0.60,38657500
0154,20091230,2.29,2.29,2.18,2.21,2971000
0155,20091230,0.165,0.165,0.162,0.163,25917000
0156,20091230,0.248,0.25,0.242,0.247,10048000
0157,20091230,1.32,1.34,1.31,1.31,100000
0158,20091230,73.50,73.50,73.50,73.50,0
0159,20091230,1.12,1.15,1.11,1.15,75000
0160,20091230,2.53,2.54,2.52,2.53,400000
0161,20091230,2.27,2.39,2.27,2.39,10000
0162,20091230,0.20,0.20,0.187,0.195,2236000
0163,20091230,1.65,1.68,1.64,1.68,316000
0164,20091230,0.22,0.22,0.209,0.209,2625000
0165,20091230,17.50,18.92,17.40,18.86,15705000
0166,20091230,0.33,0.335,0.325,0.335,21754000
0167,20091230,0.193,0.195,0.192,0.195,1668000
0168,20091230,41.75,41.80,40.50,41.10,1178596
0169,20091230,0.32,0.32,0.32,0.32,10000
0170,20091230,5.35,5.35,5.35,5.35,0
0171,20091230,2.84,3.00,2.83,2.91,34380000
0172,20091230,0.59,0.62,0.59,0.62,2940000
0173,20091230,2.87,2.90,2.82,2.88,4605000
0174,20091230,0.82,0.82,0.76,0.76,84000
0175,20091230,4.10,4.27,4.04,4.24,57483340
0176,20091230,0.415,0.425,0.415,0.42,1052000
0177,20091230,6.73,6.78,6.66,6.72,4918000
0178,20091230,5.05,5.10,5.04,5.10,680000
0179,20091230,3.12,3.12,3.08,3.10,1643500
0180,20091230,0.385,0.395,0.385,0.395,35000
0181,20091230,0.69,0.70,0.68,0.69,480000
0182,20091230,0.86,0.89,0.85,0.89,41982500
0183,20091230,0.00,0.00,0.00,0.00,0
0184,20091230,3.94,3.94,3.93,3.93,122000
0185,20091230,0.142,0.144,0.134,0.136,636550
0186,20091230,0.71,0.71,0.68,0.68,40000
0187,20091230,2.52,2.53,2.42,2.49,1692000
0188,20091230,0.225,0.225,0.225,0.225,12000
0189,20091230,1.44,1.45,1.42,1.44,1892000
0190,20091230,0.58,0.59,0.57,0.59,7043033
0191,20091230,0.465,0.48,0.465,0.48,2844000
0192,20091230,0.01,0.01,0.01,0.01,0
0193,20091230,0.075,0.078,0.074,0.077,78137296
0194,20091230,7.25,7.25,7.24,7.32,14000
0195,20091230,2.70,2.70,2.61,2.67,140000
0196,20091230,1.58,1.59,1.54,1.55,2328800
0197,20091230,0.78,0.78,0.75,0.77,8655000
0198,20091230,0.33,0.35,0.295,0.305,61404500
0199,20091230,1.15,1.15,1.15,1.15,55400
0200,20091230,3.55,3.60,3.50,3.57,2825838
0201,20091230,0.15,0.15,0.149,0.15,828000
0202,20091230,0.10,0.101,0.099,0.101,69690000
0203,20091230,4.89,4.91,4.74,4.89,10804200
0204,20091230,1.55,1.63,1.55,1.63,134000
0205,20091230,0.223,0.245,0.222,0.245,3750000
0207,20091230,0.75,0.75,0.75,0.75,0
0208,20091230,1.68,1.70,1.68,1.69,5985000
0209,20091230,0.57,0.57,0.56,0.57,460000
0210,20091230,6.26,6.38,6.20,6.30,962000
0211,20091230,0.013,0.013,0.013,0.013,0
0212,20091230,12.30,12.30,12.30,12.30,0
0213,20091230,0.52,0.53,0.51,0.52,138000
0214,20091230,1.30,1.35,1.28,1.32,1531397
0215,20091230,1.30,1.32,1.30,1.32,681600
0216,20091230,1.13,1.13,1.11,1.11,116000
0217,20091230,0.77,0.80,0.76,0.76,5012000
0218,20091230,3.68,4.18,3.65,4.09,7425000
0219,20091230,0.81,0.81,0.81,0.81,0
0220,20091230,5.66,5.66,5.60,5.65,368600
0221,20091230,0.29,0.29,0.275,0.275,4824000
0222,20091230,3.70,3.73,3.66,3.71,520000
0223,20091230,0.435,0.435,0.435,0.435,0
0224,20091230,0.61,0.61,0.61,0.61,0
0225,20091230,6.40,6.40,6.40,6.38,10000
0226,20091230,2.75,2.81,2.71,2.75,197000
0227,20091230,1.09,1.33,1.09,1.28,35776000
0228,20091230,0.445,0.445,0.43,0.435,27654000
0229,20091230,0.76,0.76,0.76,0.76,0
0230,20091230,2.35,2.35,2.20,2.25,19144000
0231,20091230,0.155,0.158,0.155,0.16,826000
0232,20091230,0.395,0.395,0.38,0.39,10286000
0233,20091230,1.30,1.32,1.27,1.31,8190000
0234,20091230,0.13,0.13,0.128,0.13,202520
0235,20091230,0.53,0.58,0.52,0.57,102370000
0236,20091230,1.16,1.16,1.16,1.16,0
0237,20091230,4.15,4.15,4.15,4.15,0
0239,20091230,1.58,1.58,1.58,1.58,17500
0240,20091230,0.26,0.27,0.26,0.265,2011600
0241,20091230,0.83,0.84,0.77,0.79,39402000
0242,20091230,4.82,4.95,4.78,4.82,2594000
0243,20091230,0.465,0.49,0.46,0.46,12266000
0244,20091230,0.28,0.29,0.28,0.29,40000
0245,20091230,0.199,0.209,0.196,0.204,33691000
0246,20091230,11.40,11.50,10.96,11.18,6544000
0247,20091230,32.00,32.50,32.00,31.30,4000
0248,20091230,0.245,0.245,0.245,0.245,0
0250,20091230,0.05,0.051,0.049,0.05,2310000
0251,20091230,3.34,3.41,3.34,3.35,44000
0252,20091230,1.96,1.96,1.96,1.96,0
0253,20091230,0.82,0.87,0.82,0.87,8000
0254,20091230,0.192,0.205,0.185,0.188,15600000
0255,20091230,4.13,4.13,4.11,4.11,4000
0256,20091230,0.78,0.78,0.72,0.72,7854000
0257,20091230,4.15,4.17,4.05,4.10,5213000
0258,20091230,3.36,3.39,3.35,3.36,2390999
0259,20091230,0.62,0.62,0.62,0.62,0
0260,20091230,0.33,0.33,0.325,0.33,720000
0261,20091230,0.021,0.022,0.019,0.021,604480000
0262,20091230,0.56,0.56,0.53,0.54,325000
0263,20091230,0.218,0.233,0.218,0.23,16336000
0264,20091230,0.53,0.53,0.53,0.53,0
0265,20091230,0.57,0.57,0.57,0.57,30000
0266,20091230,7.00,7.00,7.00,7.00,6000
0267,20091230,20.40,20.80,20.40,20.65,1247000
0268,20091230,1.78,1.78,1.73,1.76,1456000
0269,20091230,0.145,0.145,0.139,0.142,19700000
0270,20091230,4.44,4.49,4.42,4.48,5728141
0271,20091230,0.67,0.67,0.67,0.67,0
0272,20091230,4.48,4.55,4.46,4.48,3977556
0273,20091230,0.51,0.53,0.51,0.52,8974976
0274,20091230,0.345,0.35,0.335,0.34,12746000
0275,20091230,0.60,0.61,0.59,0.61,490452
0276,20091230,3.95,3.99,3.85,3.91,10767226
0277,20091230,3.30,3.30,3.30,3.30,0
0278,20091230,2.65,2.65,2.65,2.65,0
0279,20091230,0.61,0.64,0.58,0.61,7936696
0280,20091230,0.79,0.80,0.79,0.79,90000
0281,20091230,0.33,0.33,0.325,0.325,36000
0282,20091230,1.01,1.03,1.01,1.03,1022000
0283,20091230,3.53,3.53,3.33,3.50,140000
0285,20091230,6.04,6.16,6.02,6.15,1087000
0286,20091230,0.31,0.31,0.30,0.30,1760010
0287,20091230,3.85,3.85,3.85,3.85,0
0288,20091230,0.79,0.80,0.78,0.80,1055000
0289,20091230,10.80,10.82,10.80,10.80,33000
0290,20091230,0.39,0.39,0.39,0.39,100000
0291,20091230,27.20,27.75,27.15,27.50,1014000
0292,20091230,0.49,0.50,0.49,0.50,464917
0293,20091230,14.60,14.66,14.20,14.60,1010000
0294,20091230,1.46,1.48,1.46,1.48,200000
0295,20091230,0.53,0.58,0.53,0.57,480500
0296,20091230,0.89,0.89,0.88,0.89,165000
0297,20091230,4.23,4.31,4.22,4.29,6877000
0298,20091230,0.485,0.51,0.485,0.51,1017500
0299,20091230,0.94,0.96,0.94,0.95,420000
0300,20091230,6.90,7.18,6.90,7.00,252000
0302,20091230,72.60,72.80,71.80,71.95,344982
0303,20091230,73.40,74.25,72.60,73.25,105000
0304,20091230,1.50,1.50,1.50,1.50,0
0305,20091230,1.06,1.26,1.06,1.22,5800000
0306,20091230,1.22,1.22,1.22,1.22,0
0307,20091230,0.111,0.112,0.111,0.111,368000
0308,20091230,2.35,2.36,2.30,2.34,22262600
0309,20091230,0.245,0.245,0.24,0.245,426000
0310,20091230,2.06,2.13,2.03,2.11,2955000
0311,20091230,0.75,0.75,0.75,0.75,123000
0313,20091230,0.43,0.44,0.42,0.42,5560000
0315,20091230,6.52,6.55,6.40,6.55,70756
0316,20091230,35.95,35.95,35.50,35.60,193000
0317,20091230,13.38,13.38,13.00,13.14,180000
0318,20091230,0.185,0.192,0.181,0.189,56280000
0319,20091230,2.40,2.40,2.37,2.39,68000
0320,20091230,0.61,0.65,0.60,0.65,36000
0321,20091230,7.05,7.35,7.05,7.34,2229000
0322,20091230,19.26,19.26,18.94,19.18,1483700
0323,20091230,5.66,5.69,5.50,5.60,8743000
0326,20091230,0.183,0.183,0.178,0.182,4831125
0328,20091230,2.82,2.84,2.78,2.79,56000
0329,20091230,0.184,0.184,0.173,0.182,6510000
0330,20091230,51.30,51.70,51.00,51.45,2101534
0331,20091230,2.89,3.20,2.85,3.08,151387008
0332,20091230,0.235,0.238,0.23,0.233,2244000
0333,20091230,0.52,0.53,0.51,0.53,56000
0334,20091230,0.24,0.24,0.234,0.24,384000
0335,20091230,1.04,1.05,1.04,1.04,50000
0336,20091230,8.40,8.40,8.21,8.23,12015789
0337,20091230,4.95,4.98,4.75,4.83,1207000
0338,20091230,3.08,3.09,3.02,3.08,11884000
0339,20091230,0.45,0.45,0.45,0.45,20000
0340,20091230,0.233,0.236,0.231,0.234,9040000
0341,20091230,17.92,18.04,17.76,17.76,174000
0342,20091230,0.92,0.92,0.90,0.90,1484000
0343,20091230,0.42,0.445,0.42,0.435,533000
0345,20091230,5.49,5.55,5.40,5.50,1924666
0346,20091230,0.77,0.78,0.76,0.77,8670000
0347,20091230,17.02,17.22,16.80,16.90,5060279
0348,20091230,0.355,0.37,0.35,0.365,4524000
0349,20091230,16.84,17.04,16.72,16.94,318000
0350,20091230,3.57,3.57,3.46,3.51,1038000
0351,20091230,0.181,0.181,0.181,0.181,0
0352,20091230,0.52,0.52,0.52,0.52,0
0353,20091230,0.117,0.119,0.115,0.118,27576000
0355,20091230,0.54,0.55,0.52,0.55,3306400
0356,20091230,0.48,0.48,0.48,0.48,0
0357,20091230,9.30,9.60,9.30,9.60,324000
0358,20091230,18.10,18.24,17.82,18.08,8984422
0359,20091230,1.11,1.12,1.10,1.11,752000
0360,20091230,1.78,1.79,1.78,1.79,20000
0361,20091230,0.40,0.40,0.40,0.40,120000
0362,20091230,0.246,0.25,0.241,0.245,27290000
0363,20091230,39.00,39.15,38.75,39.10,925143
0364,20091230,0.44,0.45,0.435,0.445,3068800
0365,20091230,0.30,0.30,0.30,0.30,0
0366,20091230,3.22,3.29,3.22,3.30,262000
0367,20091230,0.80,0.82,0.80,0.80,420000
0368,20091230,3.53,3.56,3.50,3.56,1523500
0369,20091230,2.40,2.40,2.35,2.40,164055
0370,20091230,0.31,0.315,0.285,0.285,3954000
0371,20091230,2.63,2.64,2.59,2.60,9408700
0372,20091230,0.47,0.485,0.465,0.475,4746005
0373,20091230,19.90,20.00,19.90,20.00,30000
0374,20091230,2.50,2.51,2.50,2.51,130400
0375,20091230,6.40,6.70,6.40,6.61,109000
0376,20091230,0.10,0.10,0.10,0.10,0
0377,20091230,0.78,0.78,0.78,0.78,0
0378,20091230,1.50,1.50,1.50,1.50,20000
0379,20091230,0.325,0.335,0.32,0.32,1220000
0380,20091230,0.068,0.069,0.067,0.069,2740000
0381,20091230,0.385,0.405,0.375,0.38,41850000
0382,20091230,0.435,0.435,0.425,0.43,10068000
0383,20091230,1.24,1.24,1.24,1.24,4000
0384,20091230,4.33,4.35,4.11,4.27,18446400
0385,20091230,0.385,0.385,0.38,0.385,350000
0386,20091230,6.84,6.87,6.74,6.79,117819112
0387,20091230,0.58,0.58,0.58,0.58,0
0388,20091230,136.50,139.30,136.00,138.30,2656167
0389,20091230,1.67,1.76,1.65,1.71,106794000
0390,20091230,6.06,6.07,5.86,5.98,30789000
0391,20091230,0.91,0.91,0.91,0.91,0
0392,20091230,56.75,56.90,55.25,55.75,1287200
0393,20091230,2.84,2.84,2.84,2.84,12000
0395,20091230,0.425,0.435,0.42,0.43,1312000
0396,20091230,1.18,1.20,1.18,1.20,32000
0397,20091230,0.59,0.66,0.59,0.64,115822000
0398,20091230,1.68,1.68,1.66,1.67,204000
0399,20091230,0.58,0.68,0.56,0.66,81350000
0402,20091230,0.69,0.69,0.50,0.61,50280000
0403,20091230,0.52,0.52,0.51,0.52,3658000
0404,20091230,1.12,1.12,1.11,1.11,300000
0405,20091230,2.94,2.95,2.93,2.95,588100
0406,20091230,1.24,1.28,1.24,1.28,230000
0408,20091230,6.35,6.35,6.25,6.25,50000
0409,20091230,0.475,0.475,0.475,0.475,0
0410,20091230,4.07,4.12,4.05,4.11,7004846
0411,20091230,4.40,4.43,4.39,4.40,105000
0412,20091230,0.335,0.335,0.325,0.335,16468600
0413,20091230,0.58,0.58,0.58,0.58,136000
0416,20091230,3.36,3.36,3.36,3.36,0
0417,20091230,2.23,2.23,2.23,2.23,0
0418,20091230,0.54,0.56,0.51,0.52,20482800
0419,20091230,0.052,0.052,0.05,0.051,65708572
0420,20091230,1.21,1.23,1.21,1.22,264000
0422,20091230,1.58,1.64,1.57,1.60,3025000
0423,20091230,1.91,1.91,1.90,1.90,66000
0425,20091230,11.44,11.44,10.60,11.28,596000
0426,20091230,0.41,0.435,0.39,0.435,484000
0428,20091230,3.70,3.70,3.70,3.70,0
0430,20091230,0.115,0.115,0.112,0.112,490000
0431,20091230,0.40,0.40,0.40,0.40,4000
0432,20091230,2.13,2.14,2.10,2.13,784063
0433,20091230,0.40,0.41,0.39,0.41,12630000
0435,20091230,1.92,1.92,1.90,1.91,920000
0438,20091230,0.81,0.83,0.79,0.80,4614000
0439,20091230,0.025,0.025,0.025,0.025,0
0440,20091230,41.00,42.60,41.00,42.30,18800
0444,20091230,0.77,0.78,0.76,0.78,234000
0448,20091230,0.51,0.51,0.50,0.51,1048000
0449,20091230,5.40,5.55,5.35,5.39,418000
0450,20091230,2.44,2.44,2.42,2.43,228000
0451,20091230,1.57,1.57,1.57,1.57,0
0455,20091230,0.90,1.00,0.90,0.97,3642000
0456,20091230,0.265,0.265,0.265,0.265,0
0457,20091230,0.73,0.73,0.73,0.73,0
0458,20091230,1.41,1.41,1.41,1.41,0
0462,20091230,1.70,1.72,1.65,1.68,6928000
0464,20091230,0.47,0.475,0.46,0.465,628000
0465,20091230,1.68,1.69,1.66,1.68,542000
0467,20091230,0.52,0.56,0.50,0.55,1454000
0469,20091230,0.235,0.239,0.235,0.239,188000
0471,20091230,0.121,0.129,0.119,0.127,3887500
0472,20091230,0.73,0.73,0.70,0.72,432000
0474,20091230,1.31,1.33,1.24,1.33,18604000
0475,20091230,0.435,0.49,0.435,0.48,208000
0476,20091230,0.45,0.46,0.45,0.46,410000
0477,20091230,1.08,1.12,1.08,1.10,1008000
0479,20091230,0.025,0.025,0.025,0.025,0
0480,20091230,3.30,3.32,3.25,3.28,385600
0482,20091230,2.33,2.36,2.29,2.35,1730000
0483,20091230,1.41,1.43,1.36,1.43,340000
0485,20091230,0.255,0.265,0.255,0.26,1845000
0487,20091230,0.325,0.325,0.315,0.325,892000
0488,20091230,0.132,0.134,0.132,0.133,22614000
0489,20091230,11.20,11.20,10.88,11.08,9982724
0491,20091230,0.054,0.054,0.05,0.051,15776000
0493,20091230,2.82,2.83,2.76,2.80,12115307
0494,20091230,31.70,32.10,31.60,32.00,3779257
0495,20091230,0.215,0.215,0.215,0.215,0
0496,20091230,1.68,1.73,1.68,1.75,884000
0497,20091230,0.228,0.23,0.225,0.229,21078500
0498,20091230,0.395,0.40,0.385,0.40,7810000
0499,20091230,1.20,1.20,1.20,1.20,2400
0500,20091230,0.50,0.51,0.49,0.51,11485941
0501,20091230,0.00,0.00,0.00,0.00,0
0502,20091230,0.58,0.58,0.58,0.58,0
0504,20091230,0.067,0.071,0.066,0.07,3265651
0505,20091230,1.06,1.09,1.06,1.07,234000
0506,20091230,7.06,7.06,6.80,6.86,4160161
0508,20091230,2.60,2.60,2.45,2.50,64000
0509,20091230,0.31,0.31,0.29,0.295,345000
0511,20091230,37.20,37.80,37.20,37.40,105165
0512,20091230,0.65,0.65,0.65,0.65,225000
0513,20091230,2.30,2.30,2.25,2.30,242000
0515,20091230,1.18,1.18,1.13,1.18,1102000
0516,20091230,0.24,0.24,0.221,0.229,72000
0517,20091230,3.36,3.36,3.25,3.32,9413959
0518,20091230,1.60,1.60,1.60,1.58,30000
0519,20091230,0.27,0.27,0.27,0.27,215000
0521,20091230,0.59,0.59,0.58,0.58,2192666
0522,20091230,78.00,78.00,73.50,73.95,569331
0524,20091230,0.45,0.48,0.45,0.475,100000
0525,20091230,3.15,3.20,3.13,3.18,21382198
0526,20091230,0.30,0.30,0.30,0.30,42000
0527,20091230,0.72,0.74,0.69,0.72,2028000
0528,20091230,0.37,0.37,0.37,0.37,210000
0528,20091230,0.37,0.37,0.37,0.37,210000
0529,20091230,1.20,1.25,1.20,1.24,110000
0530,20091230,0.90,0.96,0.90,0.96,390000
0531,20091230,1.17,1.17,1.12,1.17,701000
0532,20091230,0.72,0.74,0.72,0.74,52000
0533,20091230,2.06,2.08,2.06,2.08,164000
0535,20091230,0.18,0.198,0.18,0.198,33922776
0536,20091230,0.89,0.89,0.87,0.88,134000
0538,20091230,6.99,6.99,6.62,6.63,1510200
0539,20091230,1.54,1.57,1.48,1.55,2200000
0542,20091230,0.073,0.074,0.071,0.075,586000
0543,20091230,1.74,1.74,1.69,1.72,498000
0544,20091230,0.161,0.165,0.16,0.165,740000
0546,20091230,5.35,5.47,5.28,5.46,9766000
0547,20091230,0.198,0.207,0.198,0.207,3210000
0548,20091230,3.67,3.73,3.67,3.73,2548000
0549,20091230,0.66,0.66,0.64,0.64,328000
0550,20091230,0.95,1.00,0.94,1.00,144000
0551,20091230,22.40,22.40,22.15,22.30,112500
0552,20091230,3.77,3.78,3.72,3.77,11082666
0553,20091230,2.14,2.25,2.12,2.14,962000
0554,20091230,0.325,0.325,0.31,0.32,1802000
0555,20091230,0.91,0.92,0.88,0.90,24175000
0556,20091230,1.35,1.37,1.30,1.31,378000
0557,20091230,0.76,0.76,0.76,0.76,0
0558,20091230,1.20,1.49,1.20,1.45,106710000
0559,20091230,0.168,0.176,0.162,0.171,6146000
0560,20091230,1.27,1.27,1.25,1.26,314000
0563,20091230,4.95,4.95,4.95,4.95,0
0565,20091230,0.247,0.248,0.242,0.248,1570000
0566,20091230,1.30,1.36,1.29,1.32,147610000
0567,20091230,0.48,0.48,0.475,0.475,286000
0568,20091230,1.16,1.18,1.15,1.17,6056000
0568,20091230,1.16,1.18,1.15,1.17,6056000
0569,20091230,6.30,6.45,6.29,6.42,1865000
0570,20091230,0.76,0.76,0.75,0.75,1102000
0571,20091230,1.04,1.04,1.00,1.03,690000
0572,20091230,0.29,0.29,0.29,0.29,0
0573,20091230,3.12,3.15,3.12,3.15,14000
0575,20091230,0.226,0.231,0.225,0.229,8466000
0576,20091230,7.25,7.25,7.01,7.07,4457073
0577,20091230,0.60,0.60,0.60,0.60,0
0578,20091230,0.37,0.375,0.36,0.365,4945000
0581,20091230,2.83,2.83,2.78,2.78,62000
0582,20091230,2.30,2.30,2.30,2.30,80000
0583,20091230,1.48,1.59,1.48,1.58,1484000
0585,20091230,0.08,0.16,0.08,0.154,1131663360
0586,20091230,0.00,0.00,0.00,0.00,0
0587,20091230,1.89,1.89,1.84,1.85,1328000
0588,20091230,2.60,2.67,2.57,2.67,2380000
0589,20091230,24.50,24.50,23.90,24.05,225000
0590,20091230,6.80,6.80,6.56,6.74,129000
0591,20091230,4.32,4.60,4.30,4.46,623000
0592,20091230,0.41,0.42,0.41,0.42,143344
0593,20091230,3.92,3.92,3.92,3.92,0
0595,20091230,0.91,0.91,0.88,0.89,2858000
0597,20091230,0.248,0.248,0.241,0.247,4230000
0598,20091230,2.03,2.03,2.01,2.01,1879000
0599,20091230,0.92,0.92,0.90,0.92,30000
0600,20091230,0.22,0.228,0.22,0.22,1474000
0601,20091230,0.222,0.23,0.222,0.23,100000
0602,20091230,0.40,0.40,0.39,0.39,300000
0603,20091230,0.90,0.90,0.87,0.90,8020000
0604,20091230,3.25,3.27,3.22,3.27,7894476
0605,20091230,0.38,0.38,0.375,0.375,550000
0606,20091230,10.20,10.20,9.90,10.00,4633522
0607,20091230,0.48,0.48,0.48,0.48,0
0608,20091230,1.61,1.61,1.61,1.62,80000
0609,20091230,0.59,0.59,0.59,0.59,0
0610,20091230,1.72,1.72,1.72,1.72,40000
0611,20091230,1.74,1.74,1.70,1.72,264000
0612,20091230,0.173,0.183,0.17,0.173,7332000
0613,20091230,0.097,0.097,0.095,0.096,13762000
0616,20091230,0.315,0.32,0.31,0.32,138030
0617,20091230,2.54,2.65,2.50,2.63,1490450
0618,20091230,0.54,0.56,0.52,0.52,15642000
0619,20091230,0.095,0.10,0.095,0.10,1050000
0620,20091230,0.048,0.048,0.046,0.046,3600000
0621,20091230,2.50,2.55,2.41,2.42,2277400
0622,20091230,0.129,0.137,0.129,0.135,13224850
0623,20091230,2.34,2.37,2.31,2.34,660000
0625,20091230,3.24,3.24,3.20,3.21,299000
0626,20091230,4.42,4.42,4.38,4.41,244000
0627,20091230,0.014,0.014,0.014,0.014,0
0628,20091230,0.28,0.28,0.28,0.28,0
0629,20091230,1.93,1.93,1.74,1.78,1104000
0630,20091230,1.25,1.25,1.25,1.25,0
0631,20091230,9.34,10.02,9.34,9.80,13020000
0632,20091230,1.15,1.18,1.15,1.18,2617000
0633,20091230,1.50,1.51,1.46,1.49,3278000
0635,20091230,2.40,2.40,2.40,2.40,70000
0636,20091230,3.58,3.62,3.58,3.60,746000
0637,20091230,0.90,0.91,0.90,0.91,392000
0638,20091230,2.07,2.10,2.06,2.10,240000
0639,20091230,7.63,7.70,7.50,7.53,10922881
0641,20091230,3.85,3.87,3.84,3.85,110000
0643,20091230,0.38,0.38,0.38,0.38,0
0645,20091230,0.76,0.77,0.76,0.77,72000
0646,20091230,0.85,0.86,0.78,0.81,9306000
0647,20091230,0.17,0.179,0.17,0.179,654000
0648,20091230,0.065,0.068,0.065,0.067,34627000
0650,20091230,0.87,0.93,0.85,0.85,690000
0651,20091230,0.225,0.305,0.217,0.30,67099200
0653,20091230,7.61,7.64,7.47,7.62,122000
0655,20091230,0.74,0.75,0.73,0.74,587923
0656,20091230,5.38,5.39,5.32,5.34,1162440
0657,20091230,0.18,0.18,0.18,0.18,0
0658,20091230,18.80,18.92,18.36,18.64,3090182
0659,20091230,14.18,14.30,14.10,14.28,1086028
0660,20091230,0.13,0.143,0.13,0.135,4381000
0661,20091230,0.77,0.78,0.74,0.74,33515000
0662,20091230,2.65,2.72,2.65,2.70,1437000
0663,20091230,0.154,0.154,0.15,0.152,8660000
0665,20091230,4.87,4.90,4.87,4.90,4605909
0666,20091230,0.193,0.195,0.193,0.195,1042000
0667,20091230,1.82,1.84,1.82,1.83,814000
0668,20091230,1.72,1.72,1.69,1.70,438000
0669,20091230,6.33,6.49,6.29,6.45,2482600
0670,20091230,2.74,2.74,2.65,2.73,4134000
0672,20091230,2.77,2.81,2.75,2.81,376000
0673,20091230,0.495,0.495,0.455,0.455,129000
0674,20091230,0.178,0.181,0.178,0.181,268000
0675,20091230,0.355,0.355,0.355,0.355,0
0676,20091230,1.37,1.37,1.37,1.37,70000
0677,20091230,0.50,0.51,0.50,0.51,1032000
0678,20091230,1.91,1.94,1.90,1.94,111000
0679,20091230,0.41,0.41,0.41,0.41,0
0680,20091230,0.112,0.113,0.11,0.111,11650000
0681,20091230,0.30,0.305,0.295,0.30,2950000
0682,20091230,8.30,8.32,8.16,8.26,2503402
0683,20091230,39.15,39.80,38.70,39.65,868282
0684,20091230,2.09,2.09,2.03,2.05,234000
0685,20091230,1.165,1.165,1.165,1.165,0
0686,20091230,0.56,0.56,0.55,0.56,282000
0687,20091230,1.32,1.32,1.29,1.29,902000
0688,20091230,16.50,16.50,16.08,16.26,29051288
0689,20091230,0.187,0.187,0.18,0.185,13681560
0690,20091230,0.46,0.465,0.45,0.455,3100000
0691,20091230,5.78,5.80,5.75,5.77,1449000
0692,20091230,0.41,0.425,0.40,0.41,426000
0693,20091230,1.33,1.39,1.32,1.39,162000
0694,20091230,5.08,5.09,4.91,5.02,10113500
0696,20091230,7.86,7.86,7.71,7.82,214654
0697,20091230,1.98,1.98,1.91,1.94,48303640
0698,20091230,0.25,0.25,0.242,0.25,1080000
0700,20091230,160.80,165.40,160.50,165.10,3370297
0701,20091230,0.193,0.193,0.193,0.193,0
0702,20091230,0.212,0.213,0.209,0.212,2240000
0703,20091230,0.46,0.475,0.445,0.455,1206000
0704,20091230,0.60,0.60,0.56,0.57,13426000
0705,20091230,0.40,0.415,0.395,0.41,616000
0706,20091230,0.39,0.39,0.375,0.38,2410000
0707,20091230,0.65,0.67,0.62,0.65,5100000
0708,20091230,0.30,0.30,0.30,0.30,470000
0709,20091230,2.23,2.28,2.22,2.25,2252000
0710,20091230,2.65,2.71,2.63,2.71,355450
0711,20091230,0.51,0.52,0.51,0.52,678000
0712,20091230,2.68,2.84,2.68,2.79,9402000
0713,20091230,0.295,0.295,0.29,0.29,176000
0715,20091230,0.80,0.94,0.80,0.92,61608000
0716,20091230,1.12,1.18,1.11,1.17,10388000
0717,20091230,0.44,0.485,0.43,0.435,13454000
0718,20091230,0.39,0.395,0.375,0.395,240000
0719,20091230,2.90,2.92,2.86,2.91,598000
0720,20091230,1.03,1.03,1.01,1.02,1915000
0721,20091230,0.142,0.142,0.134,0.139,1010000
0722,20091230,2.18,2.18,2.18,2.18,0
0723,20091230,0.77,0.77,0.77,0.77,0
0724,20091230,0.85,0.86,0.83,0.84,34850000
0725,20091230,0.70,0.70,0.70,0.70,0
0726,20091230,0.67,0.69,0.59,0.60,6172000
0727,20091230,0.345,0.345,0.345,0.345,430000
0728,20091230,3.23,3.25,3.15,3.18,92181000
0729,20091230,0.38,0.385,0.36,0.375,32630000
0730,20091230,0.48,0.48,0.48,0.48,0
0731,20091230,0.76,0.77,0.76,0.77,120000
0732,20091230,6.94,6.98,6.80,6.95,254000
0733,20091230,2.38,2.39,2.34,2.35,216000
0735,20091230,0.57,0.57,0.56,0.57,6480000
0736,20091230,0.08,0.081,0.07,0.071,195004992
0737,20091230,4.74,4.74,4.62,4.71,608710
0738,20091230,1.73,1.76,1.71,1.73,892500
0739,20091230,2.87,2.97,2.79,2.94,9820000
0743,20091230,4.51,4.60,4.50,4.60,1735000
0745,20091230,0.143,0.143,0.143,0.143,102000
0746,20091230,3.82,3.85,3.78,3.80,898000
0747,20091230,0.60,0.60,0.60,0.60,0
0749,20091230,0.21,0.21,0.21,0.21,0
0750,20091230,3.79,3.92,3.76,3.88,13797000
0751,20091230,7.93,8.08,7.76,8.07,9042000
0752,20091230,1.60,1.62,1.59,1.60,833960
0753,20091230,5.91,6.07,5.76,6.00,20709000
0754,20091230,10.56,10.92,10.56,10.78,2653000
0755,20091230,0.305,0.315,0.305,0.31,18010000
0756,20091230,2.07,2.07,1.97,2.02,800000
0757,20091230,2.10,2.15,2.04,2.05,5968000
0758,20091230,0.28,0.28,0.28,0.28,610000
0759,20091230,0.171,0.171,0.171,0.171,0
0760,20091230,0.435,0.445,0.425,0.43,3151000
0761,20091230,0.206,0.21,0.199,0.204,15146000
0762,20091230,9.92,10.14,9.92,10.06,22567468
0763,20091230,46.90,47.00,46.15,46.95,1123709
0764,20091230,0.62,0.62,0.62,0.62,2000
0765,20091230,0.76,0.81,0.74,0.79,1570000
0766,20091230,0.185,0.189,0.183,0.187,3110000
0767,20091230,0.122,0.122,0.12,0.122,2580000
0768,20091230,0.106,0.125,0.106,0.12,578000
0769,20091230,1.57,1.58,1.55,1.58,1440000
0770,20091230,1.70,1.70,1.70,1.70,0
0771,20091230,1.59,1.61,1.59,1.62,136000
0773,20091230,8.40,8.52,8.30,8.45,1869000
0789,20091230,1.05,1.07,1.01,1.03,9356000
0794,20091230,1.17,1.17,1.17,1.17,12000
0800,20091230,3.25,3.28,3.20,3.22,732000
0802,20091230,10.00,10.22,10.00,10.14,185000
0806,20091230,4.00,4.01,3.99,4.00,798226
0808,20091230,1.32,1.32,1.31,1.31,597000
0809,20091230,1.74,1.78,1.72,1.77,3438000
0810,20091230,0.172,0.176,0.169,0.173,1660000
0811,20091230,3.15,3.16,3.09,3.14,366000
0812,20091230,0.194,0.206,0.191,0.206,996000
0813,20091230,14.10,14.22,13.96,14.10,4209198
0814,20091230,6.30,6.46,6.30,6.40,218275
0817,20091230,2.70,2.74,2.70,2.73,2530000
0818,20091230,4.00,4.00,4.00,4.00,0
0819,20091230,3.37,3.54,3.35,3.42,9833400
0820,20091230,8.08,8.13,8.06,8.10,82000
0822,20091230,0.52,0.53,0.50,0.51,2352000
0823,20091230,20.35,20.35,19.54,19.80,3802966
0825,20091230,6.85,6.98,6.80,6.98,452200
0826,20091230,2.52,2.56,2.52,2.54,114000
0828,20091230,2.43,2.46,2.43,2.46,550000
0829,20091230,6.41,6.97,6.36,6.84,10090000
0832,20091230,2.11,2.20,2.11,2.20,435000
0833,20091230,0.55,0.55,0.55,0.55,0
0834,20091230,1.24,1.26,1.24,1.26,108000
0835,20091230,0.33,0.33,0.33,0.33,40005
0836,20091230,15.06,15.28,15.00,15.20,7420167
0837,20091230,3.95,4.85,3.95,4.56,56036000
0838,20091230,1.33,1.37,1.32,1.37,10331000
0840,20091230,0.92,0.92,0.90,0.91,712000
0841,20091230,2.12,2.12,1.99,2.04,8390000
0845,20091230,3.47,3.52,3.42,3.43,8923000
0846,20091230,2.18,2.22,2.10,2.21,2619000
0848,20091230,1.94,2.18,1.92,2.14,40034000
0850,20091230,0.53,0.54,0.52,0.53,29504000
0851,20091230,1.61,1.65,1.58,1.58,152500
0852,20091230,1.73,1.82,1.69,1.82,4140000
0855,20091230,3.00,3.04,3.00,3.03,3946000
0856,20091230,1.95,1.99,1.90,1.92,4530000
0857,20091230,9.33,9.37,9.11,9.24,89724784
0858,20091230,1.60,1.63,1.36,1.38,180890000
0859,20091230,0.425,0.43,0.425,0.43,86000
0860,20091230,0.79,0.79,0.77,0.78,930000
0861,20091230,9.92,10.10,9.71,10.10,2210560
0862,20091230,4.60,4.60,4.60,4.60,0
0866,20091230,2.45,2.45,2.30,2.34,2444000
0868,20091230,7.10,7.17,7.02,7.07,5556000
0869,20091230,0.79,0.80,0.77,0.78,432000
0870,20091230,0.65,0.65,0.65,0.65,0
0874,20091230,5.87,5.87,5.70,5.77,1224000
0875,20091230,0.043,0.043,0.043,0.043,0
0876,20091230,0.58,0.58,0.58,0.58,150000
0878,20091230,5.00,5.00,4.95,4.96,116000
0880,20091230,4.26,4.28,4.15,4.23,11760000
0882,20091230,5.70,5.78,5.70,5.71,1674000
0883,20091230,12.10,12.16,11.88,11.92,37820616
0885,20091230,0.099,0.099,0.099,0.099,0
0886,20091230,2.65,2.69,2.64,2.66,928000
0887,20091230,0.44,0.47,0.435,0.465,7590000
0888,20091230,0.72,0.74,0.72,0.72,164000
0889,20091230,1.05,1.05,1.05,1.05,20000
0891,20091230,3.25,3.34,3.19,3.19,10302000
0893,20091230,5.06,5.12,5.03,5.07,1723000
0894,20091230,2.54,2.55,2.46,2.55,298000
0896,20091230,1.06,1.07,1.06,1.06,120312
0897,20091230,0.09,0.091,0.088,0.088,96398000
0898,20091230,0.275,0.275,0.25,0.26,466000
0899,20091230,0.26,0.26,0.26,0.26,0
0900,20091230,6.60,6.80,6.60,6.80,170000
0901,20091230,0.068,0.071,0.068,0.071,1810000
0902,20091230,4.34,4.35,4.30,4.32,18449600
0903,20091230,4.70,4.72,4.67,4.70,1632000
0904,20091230,7.38,7.38,7.25,7.28,1125958
0905,20091230,0.132,0.132,0.132,0.132,0
0906,20091230,10.20,10.56,10.10,10.30,6810000
0907,20091230,0.76,0.76,0.76,0.76,0
0908,20091230,0.85,0.89,0.85,0.88,1190000
0909,20091230,0.74,0.74,0.72,0.74,2068000
0910,20091230,0.29,0.29,0.28,0.29,14009000
0912,20091230,1.07,1.10,1.07,1.10,186000
0913,20091230,0.395,0.40,0.395,0.40,55472
0914,20091230,49.00,49.00,48.10,48.95,1821813
0915,20091230,0.45,0.47,0.41,0.45,1238000
0916,20091230,10.10,10.14,9.73,9.93,42763000
0917,20091230,2.81,2.85,2.81,2.84,1675414
0918,20091230,0.32,0.36,0.32,0.36,286000
0919,20091230,0.61,0.62,0.60,0.61,420000
0921,20091230,3.84,3.85,3.73,3.82,4683000
0922,20091230,0.47,0.47,0.46,0.47,3080000
0925,20091230,1.00,1.05,1.00,1.02,9804000
0927,20091230,1.57,1.57,1.57,1.57,10000
0928,20091230,0.40,0.40,0.40,0.40,0
0929,20091230,0.61,0.62,0.57,0.59,3822500
0930,20091230,2.07,2.18,2.05,2.16,35842000
0931,20091230,0.40,0.40,0.385,0.385,2765000
0933,20091230,9.51,9.52,9.24,9.51,3166000
0934,20091230,2.39,2.46,2.38,2.41,166000
0938,20091230,0.53,0.53,0.53,0.53,332000
0939,20091230,6.50,6.57,6.41,6.48,326140640
0941,20091230,70.00,71.85,69.60,70.35,26850494
0943,20091230,0.217,0.226,0.211,0.219,70510000
0945,20091230,142.00,142.10,140.90,141.40,223100
0946,20091230,1.98,2.04,1.93,1.96,18149000
0947,20091230,3.21,3.35,3.20,3.23,4212000
0952,20091230,0.395,0.40,0.39,0.395,1124665
0955,20091230,37.95,39.15,37.50,38.25,655280
0959,20091230,0.195,0.198,0.193,0.198,4220500
0960,20091230,8.40,8.67,8.40,8.60,4882500
0963,20091230,3.29,3.29,3.29,3.29,2500
0966,20091230,24.75,24.85,24.40,24.75,2163753
0968,20091230,4.40,4.50,4.34,4.37,208000
0969,20091230,1.10,1.12,1.07,1.12,5194000
0970,20091230,0.66,0.69,0.64,0.69,15488000
0978,20091230,0.134,0.134,0.134,0.134,0
0979,20091230,0.78,0.78,0.75,0.75,962000
0980,20091230,23.05,23.40,22.60,22.90,55000
0981,20091230,0.51,0.51,0.495,0.51,36727000
0982,20091230,8.32,8.38,8.32,8.38,140000
0983,20091230,11.58,11.70,11.36,11.58,596000
0984,20091230,12.80,12.80,12.80,12.80,0
0985,20091230,0.236,0.242,0.236,0.238,7848840
0986,20091230,0.62,0.63,0.62,0.63,1230000
0987,20091230,0.78,0.78,0.75,0.75,533111
0988,20091230,1.19,1.27,1.19,1.24,24875026
0989,20091230,0.151,0.152,0.147,0.15,910000
0990,20091230,4.77,4.77,4.77,4.77,0
0991,20091230,3.37,3.37,3.27,3.29,27908800
0992,20091230,4.83,4.88,4.74,4.76,21781856
0993,20091230,0.335,0.35,0.32,0.345,2550000
0995,20091230,5.41,5.49,5.30,5.30,750000
0996,20091230,1.70,1.70,1.67,1.68,65000
0997,20091230,1.40,1.40,1.40,1.40,0
0998,20091230,6.45,6.58,6.40,6.54,60638436
0999,20091230,1.29,1.42,1.27,1.40,4396000
1000,20091230,4.96,5.00,4.96,5.00,55000
1001,20091230,0.91,0.91,0.90,0.90,260000
1003,20091230,0.139,0.161,0.134,0.154,118904216
1004,20091230,1.70,1.70,1.60,1.62,80000
1005,20091230,1.26,1.29,1.26,1.28,60000
1006,20091230,6.08,6.45,5.81,5.84,50165000
1008,20091230,4.30,4.30,4.30,4.30,50000
1010,20091230,0.43,0.43,0.43,0.43,0
1013,20091230,0.10,0.106,0.097,0.106,1968000
1028,20091230,0.00,0.00,0.00,0.00,0
1031,20091230,0.415,0.415,0.395,0.41,1516000
1033,20091230,2.10,2.13,2.08,2.12,3744000
1036,20091230,8.60,8.75,8.49,8.75,126000
1037,20091230,0.60,0.72,0.60,0.70,1212000
1038,20091230,29.60,29.80,29.45,29.70,493200
1041,20091230,0.044,0.045,0.043,0.044,94616000
1043,20091230,11.60,11.66,11.22,11.36,758000
1044,20091230,57.50,57.50,56.10,56.65,487409
1045,20091230,3.17,3.17,3.08,3.08,184000
1046,20091230,0.078,0.09,0.078,0.088,5580000
1047,20091230,0.47,0.47,0.47,0.47,2000
1049,20091230,1.38,1.39,1.35,1.40,120300
1050,20091230,0.51,0.51,0.51,0.51,152000
1051,20091230,0.49,0.495,0.485,0.495,83538000
1052,20091230,3.03,3.05,3.01,3.05,870222
1053,20091230,2.91,2.94,2.88,2.92,2200000
1055,20091230,2.43,2.44,2.38,2.41,16127800
1058,20091230,0.415,0.415,0.415,0.415,0
1059,20091230,0.183,0.186,0.18,0.186,3234366
1060,20091230,0.42,0.48,0.41,0.455,2701000
1062,20091230,0.38,0.38,0.35,0.375,2500000
1063,20091230,0.207,0.212,0.206,0.207,12962000
1064,20091230,0.73,0.73,0.73,0.73,0
1065,20091230,2.80,2.84,2.73,2.79,1574000
1068,20091230,21.75,22.70,21.25,22.05,3915742
1070,20091230,8.56,8.56,8.32,8.48,1417635
1071,20091230,2.03,2.06,2.02,2.04,3993800
1072,20091230,40.50,40.70,40.00,40.55,275000
1073,20091230,0.80,0.83,0.80,0.83,110000
1076,20091230,0.295,0.295,0.295,0.295,0
1080,20091230,2.18,2.19,2.11,2.12,21094500
1083,20091230,3.17,3.17,3.13,3.16,1306000
1088,20091230,37.60,37.95,36.80,37.00,18309796
1093,20091230,4.23,4.35,4.17,4.31,3095218
1094,20091230,0.68,0.69,0.66,0.68,13860000
1097,20091230,1.16,1.18,1.15,1.18,470550
1098,20091230,6.05,6.09,5.98,6.06,467000
1099,20091230,27.70,27.90,27.45,27.70,2285060
1100,20091230,0.90,0.93,0.90,0.93,54000
1104,20091230,0.42,0.465,0.42,0.45,5280000
1105,20091230,0.62,0.62,0.62,0.62,80000
1108,20091230,2.11,2.13,2.01,2.06,2428000
1109,20091230,16.88,16.98,16.56,16.92,9515907
1111,20091230,14.92,14.92,14.90,14.92,32000
1114,20091230,2.15,2.20,2.14,2.17,9734000
1116,20091230,0.76,0.82,0.76,0.80,1620000
1118,20091230,0.395,0.395,0.38,0.38,190000
1120,20091230,3.50,3.50,3.48,3.50,76000
1122,20091230,1.92,1.92,1.86,1.89,5216000
1123,20091230,0.55,0.56,0.54,0.56,330000
1124,20091230,0.60,0.61,0.59,0.61,3038000
1125,20091230,0.27,0.28,0.265,0.28,9057000
1126,20091230,0.55,0.55,0.55,0.55,0
1128,20091230,9.60,9.78,9.50,9.64,1662130
1129,20091230,0.231,0.231,0.226,0.228,6790000
1130,20091230,0.113,0.117,0.111,0.114,5520000
1131,20091230,0.87,0.87,0.85,0.85,315000
1132,20091230,1.20,1.20,1.13,1.16,1975000
1133,20091230,7.14,7.14,6.81,6.92,5579494
1135,20091230,10.60,10.60,10.60,10.70,7000
1136,20091230,3.83,3.83,3.58,3.60,469084
1137,20091230,3.65,3.65,3.58,3.64,356000
1138,20091230,11.64,11.64,11.30,11.52,8992210
1139,20091230,0.149,0.149,0.149,0.149,0
1140,20091230,1.22,1.22,1.22,1.22,20000
1141,20091230,0.76,0.82,0.76,0.79,80656000
1142,20091230,0.035,0.036,0.034,0.035,65695000
1149,20091230,0.57,0.67,0.57,0.61,5540000
1155,20091230,2.28,2.31,2.27,2.29,1113000
1159,20091230,0.20,0.207,0.20,0.207,976000
1160,20091230,0.38,0.38,0.38,0.38,0
1161,20091230,2.93,2.93,2.85,2.93,258000
1163,20091230,0.73,0.74,0.72,0.73,6192000
1164,20091230,0.183,0.186,0.181,0.186,1360000
1166,20091230,0.138,0.162,0.136,0.155,45400700
1168,20091230,1.43,1.47,1.43,1.46,19040000
1169,20091230,5.20,5.20,5.05,5.09,5882696
1170,20091230,0.92,0.93,0.92,0.93,170000
1171,20091230,17.12,17.20,16.80,17.00,9436380
1172,20091230,0.212,0.225,0.212,0.218,286000
1173,20091230,0.15,0.155,0.148,0.155,1420000
1174,20091230,1.56,1.56,1.52,1.54,2817631
1175,20091230,7.60,7.60,7.60,7.60,0
1176,20091230,2.32,2.32,2.23,2.25,1798000
1177,20091230,2.20,2.40,2.18,2.38,10717084
1179,20091230,0.00,0.00,0.00,0.00,0
1180,20091230,0.245,0.255,0.243,0.25,1170000
1182,20091230,0.185,0.193,0.181,0.182,23620000
1184,20091230,1.20,1.20,1.20,1.20,0
1185,20091230,1.08,1.12,1.06,1.10,10724400
1186,20091230,9.90,9.96,9.75,9.82,9489399
1187,20091230,1.77,1.77,1.77,1.77,0
1188,20091230,0.255,0.255,0.235,0.237,7348000
1189,20091230,0.028,0.028,0.027,0.028,87517304
1191,20091230,0.154,0.167,0.146,0.158,25298000
1192,20091230,0.198,0.198,0.19,0.192,3340000
1193,20091230,10.72,11.70,10.64,11.58,9801200
1194,20091230,1.44,1.90,1.44,1.89,58791000
1195,20091230,0.405,0.41,0.38,0.40,13761373
1196,20091230,0.375,0.375,0.375,0.375,0
1198,20091230,1.21,1.25,1.21,1.21,90000
1199,20091230,9.80,9.84,9.68,9.75,1930000
1200,20091230,6.60,6.70,6.50,6.69,1362000
1201,20091230,2.86,2.99,2.84,2.96,706000
1202,20091230,1.61,1.61,1.55,1.61,950000
1203,20091230,1.59,1.60,1.54,1.58,356000
1205,20091230,2.21,2.23,2.17,2.20,6092000
1207,20091230,0.83,0.83,0.81,0.82,8206000
1208,20091230,2.71,2.72,2.59,2.63,5712000
1211,20091230,68.60,69.15,65.65,66.50,5000430
1212,20091230,14.00,14.00,13.68,13.86,1223500
1213,20091230,0.62,0.62,0.61,0.61,20000
1215,20091230,0.385,0.385,0.365,0.37,53940000
1217,20091230,0.07,0.076,0.07,0.075,7296000
1218,20091230,0.28,0.28,0.28,0.28,40322
1220,20091230,1.01,1.01,1.01,1.01,0
1221,20091230,2.25,2.25,2.25,2.25,4000
1222,20091230,0.196,0.207,0.195,0.203,21783840
1223,20091230,0.41,0.43,0.405,0.43,492000
1224,20091230,3.63,3.64,3.56,3.60,3182000
1225,20091230,1.15,1.23,1.15,1.20,8112000
1226,20091230,0.56,0.56,0.56,0.56,40000
1227,20091230,0.077,0.084,0.077,0.084,7304000
1228,20091230,0.355,0.37,0.35,0.37,4305000
1229,20091230,1.27,1.30,1.26,1.30,130000
1234,20091230,5.20,5.33,5.10,5.30,6889000
1238,20091230,2.59,2.65,2.58,2.64,5076000
1313,20091230,3.82,3.88,3.81,3.84,2680000
1318,20091230,1.69,1.70,1.65,1.69,6032000
1333,20091230,5.89,5.89,5.74,5.80,9150100
1338,20091230,6.10,6.10,5.48,5.49,23997000
1361,20091230,4.45,4.56,4.40,4.50,12952200
1368,20091230,4.36,4.45,4.32,4.39,1912000
1382,20091230,5.03,5.15,4.97,5.08,894000
1383,20091230,0.96,1.03,0.96,0.99,1724000
1386,20091230,1.36,1.36,1.30,1.34,274000
1387,20091230,1.78,1.78,1.72,1.73,24391832
1388,20091230,3.93,4.00,3.92,3.99,150000
1389,20091230,2.45,2.45,2.45,2.45,0
1393,20091230,9.95,10.20,9.71,9.83,4507206
1398,20091230,6.40,6.41,6.30,6.35,250070096
1399,20091230,0.90,0.91,0.89,0.91,634000
1618,20091230,4.33,4.49,4.32,4.45,18974000
1628,20091230,2.19,2.30,2.18,2.23,78160000
1638,20091230,2.81,3.10,2.81,2.97,13921500
1668,20091230,1.41,1.41,1.38,1.41,4206000
1688,20091230,17.94,18.10,17.44,18.06,5628100
1717,20091230,6.18,6.49,6.15,6.44,18252946
1766,20091230,5.50,5.51,5.39,5.42,9910022
1777,20091230,2.18,2.25,2.13,2.18,48391000
1800,20091230,7.33,7.39,7.20,7.27,34559852
1808,20091230,0.35,0.395,0.35,0.395,326000
1812,20091230,5.70,5.80,5.68,5.77,476500
1813,20091230,5.60,5.80,5.55,5.78,6200842
1818,20091230,15.80,15.80,15.20,15.42,2111000
1823,20091230,1.25,1.29,1.24,1.27,934000
1828,20091230,3.33,3.36,3.25,3.31,429000
1832,20091230,5.55,5.56,5.55,5.55,35000
1833,20091230,7.28,7.28,7.05,7.16,297180
1836,20091230,14.30,14.30,14.00,14.00,24500
1838,20091230,2.28,2.28,2.25,2.26,758000
1862,20091230,57.60,57.60,57.60,57.60,0
1866,20091230,3.18,3.26,3.15,3.26,299000
1868,20091230,5.48,5.50,5.34,5.45,2698500
1880,20091230,9.08,9.08,9.00,9.02,5400440
1881,20091230,1.64,1.65,1.64,1.64,608000
1882,20091230,4.26,4.30,4.10,4.20,152000
1883,20091230,2.60,2.60,2.56,2.59,352200
1886,20091230,5.48,5.61,5.37,5.52,8496900
1888,20091230,5.38,5.38,5.25,5.34,630862
1889,20091230,0.77,0.77,0.76,0.77,267500
1893,20091230,5.59,5.72,5.55,5.72,9113000
1898,20091230,14.10,14.24,13.88,13.96,38803272
1899,20091230,3.59,3.65,3.50,3.61,1390000
1919,20091230,9.34,9.48,9.27,9.36,18332320
1928,20091230,9.45,9.46,9.39,9.45,4533560
1968,20091230,4.21,4.45,4.18,4.33,19592600
1988,20091230,8.32,8.57,8.29,8.55,34692932
1991,20091230,1.04,1.10,1.02,1.04,2168000
1997,20091230,3.70,3.85,3.70,3.83,1080000
2000,20091230,0.99,0.99,0.97,0.98,1638000
2002,20091230,2.16,2.20,2.16,2.18,219500
2005,20091230,1.21,1.25,1.19,1.21,1670000
2006,20091230,2.25,2.25,2.19,2.23,3559200
2007,20091230,2.92,2.92,2.85,2.87,10257110
2009,20091230,8.35,8.46,8.28,8.29,6242000
2018,20091230,12.58,12.60,12.24,12.60,616000
2020,20091230,11.44,11.44,11.24,11.36,1523440
2028,20091230,0.435,0.455,0.435,0.455,198000
2038,20091230,8.76,8.96,8.63,8.89,7890647
2088,20091230,2.44,2.55,2.43,2.54,7609558
2168,20091230,8.05,8.09,7.98,8.00,4104900
2288,20091230,2.59,2.66,2.59,2.64,558000
2300,20091230,3.28,3.28,3.28,3.28,0
2302,20091230,8.07,8.35,8.02,8.15,260000
2307,20091230,2.05,2.08,1.98,2.05,1330000
2309,20091230,0.385,0.39,0.38,0.385,6354000
2310,20091230,0.405,0.415,0.405,0.415,40000
2312,20091230,0.135,0.135,0.133,0.133,1878000
2313,20091230,9.90,10.16,9.75,10.10,886200
2314,20091230,19.10,19.10,19.10,19.10,0
2317,20091230,0.79,0.81,0.78,0.79,876000
2319,20091230,27.60,27.75,27.00,27.30,1580500
2320,20091230,1.34,1.34,1.34,1.34,0
2322,20091230,0.165,0.165,0.165,0.165,0
2323,20091230,0.32,0.32,0.32,0.32,82000
2324,20091230,0.27,0.27,0.27,0.27,100000
2326,20091230,0.08,0.08,0.08,0.08,0
2327,20091230,0.375,0.38,0.37,0.38,222000
2328,20091230,6.90,6.96,6.71,6.82,15128000
2330,20091230,0.86,0.86,0.86,0.86,204000
2332,20091230,1.58,1.61,1.58,1.60,3477000
2333,20091230,9.60,9.70,9.57,9.70,1196600
2336,20091230,0.07,0.07,0.07,0.07,0
2337,20091230,2.50,2.52,2.46,2.51,3160000
2338,20091230,62.70,65.20,62.50,62.75,541484
2339,20091230,0.73,0.73,0.73,0.73,0
2340,20091230,0.85,0.88,0.85,0.88,12000
2341,20091230,1.87,1.87,1.87,1.88,76000
2342,20091230,8.96,9.00,8.82,8.95,617200
2343,20091230,5.50,5.58,5.46,5.52,5659416
2345,20091230,1.50,1.50,1.44,1.47,1264000
2348,20091230,1.23,1.26,1.23,1.26,380000
2349,20091230,0.147,0.148,0.145,0.148,35124000
2355,20091230,5.47,5.60,5.43,5.57,342000
2356,20091230,11.36,11.50,11.16,11.50,98000
2357,20091230,3.14,3.24,3.12,3.19,5290000
2358,20091230,0.94,0.94,0.94,0.94,0
2362,20091230,0.30,0.305,0.29,0.295,1947000
2366,20091230,1.53,1.55,1.51,1.53,1272311
2368,20091230,3.16,3.22,3.14,3.20,1066000
2369,20091230,1.48,1.50,1.45,1.49,4604000
2371,20091230,2.00,2.00,1.83,1.92,2724000
2379,20091230,0.97,0.97,0.97,0.97,30000
2380,20091230,1.98,1.98,1.92,1.94,2836200
2382,20091230,1.12,1.13,1.11,1.13,117000
2383,20091230,0.74,0.74,0.72,0.73,286735
2387,20091230,11.10,11.10,11.10,11.10,73248
2388,20091230,17.62,17.70,17.40,17.62,6267852
2389,20091230,0.204,0.204,0.204,0.204,0
2398,20091230,2.00,2.19,1.94,2.15,214000
2600,20091230,8.58,8.59,8.41,8.51,21955892
2601,20091230,30.70,31.00,29.90,30.95,18997300
2618,20091230,1.85,1.90,1.77,1.81,3245400
2626,20091230,2.95,2.97,2.70,2.87,84518000
2628,20091230,37.50,37.95,37.30,37.70,48054532
2633,20091230,1.50,1.50,1.50,1.50,0
2662,20091230,0.42,0.44,0.405,0.42,822000
2668,20091230,0.42,0.42,0.42,0.42,36000
2678,20091230,0.92,0.93,0.92,0.92,734000
2688,20091230,20.00,20.00,19.58,19.82,2440640
2689,20091230,12.44,12.50,12.14,12.28,3123311
2698,20091230,5.20,5.23,5.14,5.15,741500
2700,20091230,0.099,0.099,0.099,0.099,0
2722,20091230,1.81,1.88,1.81,1.85,7044000
2727,20091230,3.58,3.67,3.55,3.59,29068000
2728,20091230,0.79,0.79,0.79,0.79,0
2777,20091230,13.38,13.48,13.20,13.42,4742783
2778,20091230,3.31,3.31,3.27,3.29,3100774
2788,20091230,1.57,1.57,1.56,1.57,46000
2800,20091230,21.70,21.80,21.45,21.70,3120435
2801,20091230,21.10,21.10,20.75,20.95,339200
2823,20091230,14.30,14.80,14.26,14.78,148457488
2825,20091230,17.78,17.78,17.78,17.78,0
2827,20091230,35.50,36.30,35.50,36.20,1739900
2833,20091230,215.20,216.20,214.60,216.20,5000
2836,20091230,16.38,16.38,16.28,16.34,402000
2848,20091230,361.80,361.80,361.80,361.80,0
2866,20091230,2.71,2.72,2.66,2.70,12959982
2868,20091230,3.32,3.43,3.32,3.41,8778000
2877,20091230,14.48,14.80,14.04,14.58,590000
2878,20091230,0.76,0.78,0.76,0.78,3036000
2880,20091230,3.00,3.00,2.96,3.00,1212000
2882,20091230,1.44,1.46,1.43,1.44,1780800
2883,20091230,9.15,9.27,8.87,9.17,6828576
2888,20091230,193.10,194.20,192.10,193.40,439429
2889,20091230,1.39,1.40,1.38,1.40,926000
2898,20091230,0.87,0.87,0.82,0.87,290000
2899,20091230,7.55,7.59,7.33,7.36,35018020
3007,20091230,233.60,233.60,233.60,233.60,0
3015,20091230,872.50,872.50,872.50,872.50,0
3020,20091230,204.20,204.20,204.20,204.00,30
3024,20091230,23.65,24.25,23.65,24.25,348200
3036,20091230,127.60,127.60,127.60,127.70,100
3087,20091230,337.60,347.20,333.60,347.00,10170
3300,20091230,2.20,2.20,2.15,2.20,120000
3303,20091230,1.08,1.12,1.08,1.08,358000
3308,20091230,14.76,15.90,14.76,15.68,2401540
3311,20091230,3.38,3.40,3.31,3.33,1323920
3313,20091230,3.04,3.05,3.02,3.04,1753000
3318,20091230,1.64,1.64,1.64,1.64,40000
3322,20091230,1.09,1.17,1.09,1.16,506000
3323,20091230,16.10,16.10,15.68,15.84,8808639
3328,20091230,8.89,8.92,8.76,8.81,55245416
3330,20091230,2.98,2.98,2.90,2.93,836000
3331,20091230,5.55,5.60,5.48,5.57,743000
3333,20091230,4.20,4.22,4.16,4.20,23728000
3335,20091230,0.80,0.82,0.76,0.81,1584000
3336,20091230,7.60,7.65,7.30,7.33,2448000
3337,20091230,0.84,0.85,0.83,0.84,1610000
3339,20091230,5.28,5.33,5.09,5.10,3523000
3344,20091230,1.47,1.47,1.47,1.47,0
3355,20091230,0.32,0.32,0.305,0.315,4922000
3366,20091230,3.72,3.76,3.68,3.75,430000
3368,20091230,13.98,13.98,13.40,13.40,1621330
3377,20091230,7.05,7.24,6.97,7.10,20924188
3378,20091230,1.41,1.41,1.38,1.39,1824000
3382,20091230,2.83,2.83,2.77,2.79,386000
3383,20091230,11.28,11.28,11.00,11.06,5315791
3389,20091230,2.87,2.90,2.84,2.90,930000
3393,20091230,7.90,7.95,7.73,7.82,2495000
3398,20091230,1.27,1.27,1.23,1.27,140000
3399,20091230,1.92,1.92,1.90,1.91,40000
3800,20091230,2.39,2.42,2.33,2.36,76409344
3808,20091230,9.03,9.07,8.97,9.00,925000
3813,20091230,1.14,1.16,1.14,1.14,1886373
3818,20091230,6.07,6.07,5.71,5.83,8013660
3823,20091230,0.77,0.82,0.77,0.80,20426000
3828,20091230,1.37,1.37,1.31,1.35,171000
3833,20091230,4.28,4.32,4.26,4.28,618000
3838,20091230,1.31,1.36,1.30,1.35,14627000
3868,20091230,3.01,3.03,2.97,3.00,329000
3883,20091230,1.35,1.38,1.34,1.37,1805000
3888,20091230,6.51,6.71,6.47,6.51,15417800
3889,20091230,1.62,1.62,1.54,1.56,1196000
3898,20091230,15.30,15.80,15.20,15.68,2256000
3899,20091230,5.78,5.95,5.63,5.92,1200000
3900,20091230,12.10,12.38,12.08,12.32,1425000
3918,20091230,0.82,0.84,0.82,0.84,1307319
3928,20091230,14.86,14.90,14.80,14.86,185000
3933,20091230,3.90,4.30,3.85,4.08,3426000
3938,20091230,0.69,0.69,0.66,0.68,4904000
3968,20091230,19.84,20.20,19.70,19.84,27535956
3983,20091230,4.75,4.80,4.63,4.63,2915062
3988,20091230,4.05,4.12,4.02,4.07,351436416
3989,20091230,2.20,2.27,2.19,2.25,5100000
3993,20091230,6.18,6.20,6.01,6.13,3895000
3998,20091230,1.66,1.76,1.62,1.75,56844200
3999,20091230,1.64,1.69,1.62,1.68,1941000
8002,20091230,0.66,0.66,0.66,0.66,0
8003,20091230,0.201,0.208,0.201,0.205,1960000
8005,20091230,0.30,0.305,0.30,0.305,656000
8006,20091230,4.10,4.30,4.10,4.30,29100
8007,20091230,0.51,0.51,0.51,0.51,0
8008,20091230,0.89,0.90,0.89,0.89,51053
8009,20091230,0.222,0.222,0.222,0.222,0
8010,20091230,0.015,0.015,0.015,0.015,0
8011,20091230,0.08,0.08,0.08,0.08,0
8013,20091230,0.155,0.155,0.155,0.155,60000
8015,20091230,0.77,0.80,0.77,0.80,70000
8016,20091230,0.92,0.97,0.92,0.97,10000
8017,20091230,0.135,0.135,0.129,0.133,68160000
8019,20091230,0.238,0.24,0.23,0.237,4810000
8021,20091230,0.235,0.241,0.235,0.238,6720000
8022,20091230,0.465,0.465,0.45,0.455,11139866
8025,20091230,0.71,0.76,0.71,0.73,978000
8026,20091230,0.66,0.66,0.66,0.66,117000
8028,20091230,0.102,0.106,0.102,0.105,274000
8029,20091230,0.81,0.85,0.81,0.85,1570000
8032,20091230,0.122,0.124,0.119,0.121,3128000
8033,20091230,0.222,0.242,0.222,0.242,1530000
8035,20091230,0.85,0.85,0.82,0.84,10980000
8037,20091230,0.27,0.28,0.26,0.27,43770000
8041,20091230,0.25,0.25,0.241,0.25,2120000
8042,20091230,0.00,0.00,0.00,0.00,0
8043,20091230,0.435,0.475,0.43,0.47,2156000
8045,20091230,0.375,0.38,0.375,0.38,72000
8046,20091230,0.57,0.57,0.56,0.57,6456000
8047,20091230,0.136,0.142,0.136,0.141,355000
8048,20091230,0.11,0.11,0.11,0.11,10000
8049,20091230,0.38,0.38,0.37,0.37,164000
8050,20091230,0.239,0.239,0.239,0.239,0
8051,20091230,3.95,3.95,3.95,3.95,20000
8052,20091230,1.96,2.00,1.96,2.00,8000
8053,20091230,0.25,0.25,0.245,0.249,1850000
8055,20091230,0.066,0.066,0.066,0.066,0
8058,20091230,6.00,6.15,5.91,6.15,140000
8060,20091230,0.121,0.121,0.121,0.121,30000
8061,20091230,0.223,0.223,0.20,0.223,5202000
8063,20091230,0.70,0.70,0.70,0.70,2040
8065,20091230,0.45,0.45,0.45,0.45,0
8067,20091230,0.00,0.00,0.00,0.00,0
8068,20091230,0.102,0.104,0.101,0.102,300000
8069,20091230,13.94,14.00,13.90,14.00,25000
8070,20091230,0.77,0.77,0.74,0.75,1528000
8071,20091230,0.114,0.115,0.108,0.112,11317500
8075,20091230,0.155,0.164,0.155,0.164,252274
8076,20091230,0.192,0.192,0.192,0.192,80000
8078,20091230,3.30,3.30,3.10,3.25,17654000
8079,20091230,0.176,0.18,0.171,0.175,1900000
8080,20091230,0.60,0.60,0.60,0.60,0
8081,20091230,0.315,0.375,0.315,0.34,11300000
8082,20091230,0.13,0.13,0.13,0.13,0
8083,20091230,0.082,0.096,0.082,0.096,1384000
8086,20091230,0.13,0.13,0.13,0.13,0
8088,20091230,0.174,0.174,0.162,0.166,248000
8089,20091230,0.85,0.86,0.81,0.85,1084000
8090,20091230,0.00,0.00,0.00,0.00,0
8091,20091230,0.182,0.182,0.182,0.182,0
8092,20091230,0.12,0.127,0.118,0.12,448000
8095,20091230,0.52,0.54,0.52,0.54,51000
8096,20091230,0.72,0.75,0.70,0.71,1760000
8100,20091230,0.142,0.144,0.142,0.144,180000
8101,20091230,0.00,0.00,0.00,0.00,0
8102,20091230,1.64,1.70,1.60,1.60,612000
8103,20091230,0.80,0.80,0.80,0.80,140000
8106,20091230,0.225,0.225,0.225,0.225,0
8108,20091230,0.12,0.12,0.118,0.119,2500000
8109,20091230,0.116,0.116,0.116,0.116,0
8110,20091230,0.108,0.108,0.108,0.108,0
8111,20091230,0.85,0.85,0.84,0.85,2170000
8112,20091230,0.76,0.76,0.76,0.76,0
8115,20091230,0.19,0.19,0.19,0.19,0
8116,20091230,0.218,0.22,0.21,0.213,24915000
8117,20091230,0.186,0.189,0.185,0.189,1268000
8118,20091230,1.36,1.36,1.36,1.36,0
8119,20091230,0.115,0.115,0.115,0.115,0
8120,20091230,0.048,0.048,0.048,0.048,0
8123,20091230,0.18,0.185,0.174,0.179,2838000
8126,20091230,0.202,0.202,0.202,0.217,300000
8128,20091230,0.066,0.072,0.066,0.072,28304000
8129,20091230,0.073,0.074,0.072,0.074,12260000
8130,20091230,0.071,0.073,0.071,0.073,107200000
8131,20091230,0.228,0.228,0.228,0.228,0
8136,20091230,0.455,0.475,0.455,0.475,3096000
8137,20091230,1.72,1.94,1.72,1.93,19261000
8139,20091230,0.113,0.113,0.113,0.113,0
8141,20091230,0.00,0.00,0.00,0.00,0
8143,20091230,0.079,0.079,0.078,0.078,3186000
8148,20091230,0.31,0.31,0.31,0.31,0
8149,20091230,1.40,1.40,1.40,1.40,0
8150,20091230,0.041,0.041,0.041,0.041,0
8151,20091230,0.265,0.265,0.26,0.26,412000
8153,20091230,0.44,0.46,0.435,0.45,23758000
8155,20091230,0.26,0.26,0.25,0.26,5380107
8158,20091230,0.445,0.445,0.43,0.43,5710000
8167,20091230,0.102,0.102,0.097,0.101,4080000
8169,20091230,0.16,0.16,0.145,0.145,660000
8171,20091230,0.117,0.117,0.117,0.117,0
8172,20091230,0.062,0.063,0.059,0.06,1780000
8173,20091230,0.065,0.065,0.062,0.064,25520000
8175,20091230,0.199,0.20,0.199,0.20,380000
8176,20091230,0.77,0.78,0.75,0.77,3100000
8178,20091230,0.101,0.101,0.101,0.101,0
8180,20091230,1.56,1.56,1.56,1.56,0
8182,20091230,0.485,0.53,0.485,0.51,6798000
8186,20091230,0.115,0.12,0.113,0.115,2720000
8188,20091230,0.345,0.345,0.345,0.345,0
8189,20091230,0.495,0.495,0.495,0.495,100000
8190,20091230,0.096,0.096,0.096,0.096,100000
8192,20091230,0.182,0.19,0.179,0.184,46608000
8196,20091230,0.84,0.84,0.84,0.84,0
8197,20091230,0.168,0.168,0.168,0.168,300000
8198,20091230,0.35,0.35,0.35,0.35,0
8199,20091230,26.70,26.70,25.65,25.80,874195
8200,20091230,0.023,0.023,0.023,0.023,7080000
8201,20091230,0.00,0.00,0.00,0.00,0
8202,20091230,0.226,0.226,0.226,0.226,0
8203,20091230,0.85,0.86,0.84,0.85,4892400
8205,20091230,0.34,0.34,0.34,0.34,0
8206,20091230,0.74,0.77,0.73,0.75,2093000
8208,20091230,1.22,1.22,1.20,1.20,116000
8210,20091230,0.34,0.34,0.34,0.34,0
8211,20091230,0.077,0.077,0.077,0.077,0
8212,20091230,0.25,0.255,0.245,0.255,9745000
8213,20091230,0.143,0.143,0.143,0.143,0
8216,20091230,0.51,0.51,0.51,0.51,0
8217,20091230,4.65,4.65,4.60,4.64,100000
8220,20091230,0.104,0.105,0.104,0.104,2160000
8221,20091230,1.64,1.69,1.62,1.69,390000
8222,20091230,0.00,0.00,0.00,0.00,0
8225,20091230,0.79,0.79,0.79,0.79,10000
8226,20091230,0.35,0.35,0.35,0.35,4000
8227,20091230,0.29,0.295,0.29,0.295,8000
8233,20091230,0.131,0.131,0.131,0.133,20000
8247,20091230,2.57,2.57,2.57,2.57,0
8248,20091230,0.76,0.87,0.74,0.86,54715000
8250,20091230,0.109,0.11,0.105,0.105,11166000
8251,20091230,0.58,0.58,0.58,0.58,60000
8253,20091230,0.146,0.146,0.143,0.143,2220000
8258,20091230,0.18,0.18,0.18,0.18,40000
8259,20091230,0.37,0.375,0.36,0.37,3749000
8262,20091230,3.70,3.70,3.70,3.70,0
8266,20091230,0.133,0.133,0.133,0.133,0
8270,20091230,0.20,0.205,0.189,0.195,3560000
8271,20091230,0.25,0.25,0.25,0.25,100000
8272,20091230,0.53,0.54,0.52,0.53,5820000
8273,20091230,1.12,1.12,1.12,1.12,0
8277,20091230,12.58,12.58,12.16,12.18,529600
8279,20091230,0.237,0.243,0.237,0.238,1208000
8285,20091230,2.04,2.05,1.98,2.00,1432800
8286,20091230,0.51,0.56,0.51,0.56,60000
8287,20091230,5.61,5.61,5.61,5.79,10000
8290,20091230,1.50,1.52,1.46,1.49,3650000
8292,20091230,0.83,0.83,0.83,0.83,0
8293,20091230,0.50,0.50,0.50,0.50,0
8296,20091230,1.37,1.37,1.34,1.36,824000
8298,20091230,0.36,0.36,0.36,0.36,0
8299,20091230,0.118,0.121,0.116,0.12,9480000
8301,20091230,0.285,0.285,0.285,0.285,0
8305,20091230,0.65,0.68,0.65,0.68,104000
8306,20091230,0.255,0.255,0.249,0.255,22330000
8310,20091230,0.00,0.00,0.00,0.00,0
8313,20091230,0.00,0.00,0.00,0.00,0
8317,20091230,0.36,0.36,0.36,0.36,60000
8319,20091230,1.35,1.35,1.35,1.35,0
8325,20091230,0.345,0.40,0.345,0.40,170000
8329,20091230,1.44,1.52,1.44,1.50,1790000
8331,20091230,2.32,2.32,2.22,2.28,184000
8340,20091230,0.20,0.20,0.20,0.20,0
8348,20091230,1.29,1.29,1.24,1.29,84000
8351,20091230,0.36,0.37,0.355,0.37,820000
8385,20091230,0.275,0.275,0.275,0.275,0
DJI,20091230,10547.83,10580.33,10544.28,10545.41,92887096
HSI,20091230,21469.33,21620.74,21320.109,21496.619,0
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