0001,20081119,65.50,67.20,64.80,65.00,5255556
0002,20081119,51.35,53.95,51.35,52.80,4853783
0003,20081119,13.08,13.38,12.94,13.00,4971431
0004,20081119,16.48,17.14,15.80,16.00,8172150
0005,20081119,79.00,80.50,78.50,79.20,15344177
0006,20081119,41.75,42.55,41.60,41.70,3567072
0007,20081119,0.33,0.365,0.31,0.325,190000
0008,20081119,3.40,3.56,3.40,3.56,23224550
0009,20081119,0.075,0.083,0.075,0.083,1926000
0010,20081119,20.30,21.65,20.20,21.00,2290024
0011,20081119,88.00,89.00,86.20,87.70,1863346
0012,20081119,25.50,26.00,23.80,23.85,4880430
0013,20081119,36.00,36.70,35.00,35.40,10003510
0014,20081119,11.50,11.50,10.68,10.94,3030000
0015,20081119,0.32,0.32,0.32,0.32,24000
0016,20081119,54.00,54.85,52.00,53.35,10874824
0017,20081119,6.60,6.80,6.51,6.54,12942113
0018,20081119,0.74,0.77,0.73,0.75,2820000
0019,20081119,43.30,46.80,43.30,44.90,3098765
0020,20081119,11.80,12.68,11.80,11.80,1216000
0021,20081119,0.235,0.235,0.235,0.235,0
0022,20081119,0.045,0.05,0.045,0.049,110000
0023,20081119,14.20,14.80,14.20,14.60,4404351
0024,20081119,0.145,0.145,0.14,0.145,558000
0025,20081119,3.40,3.55,3.00,3.00,92000
0026,20081119,38.50,38.50,38.50,39.40,1000
0027,20081119,0.69,0.70,0.63,0.63,8050500
0028,20081119,1.59,1.59,1.55,1.58,154000
0029,20081119,0.97,1.00,0.91,0.91,38200
0030,20081119,0.36,0.36,0.36,0.36,0
0031,20081119,0.37,0.415,0.37,0.38,23025840
0032,20081119,6.05,6.15,6.05,6.15,36000
0033,20081119,0.93,0.93,0.93,0.93,0
0034,20081119,4.04,4.16,3.84,3.98,766000
0035,20081119,0.85,0.85,0.82,0.83,1005000
0036,20081119,0.31,0.31,0.31,0.31,0
0037,20081119,0.106,0.106,0.106,0.106,150000
0038,20081119,1.36,1.41,1.30,1.30,24406000
0039,20081119,0.28,0.28,0.28,0.28,10000
0040,20081119,0.51,0.53,0.51,0.52,40000
0041,20081119,8.03,8.20,7.61,7.80,1292000
0042,20081119,0.63,0.67,0.54,0.56,12990000
0043,20081119,0.155,0.155,0.152,0.155,371000
0044,20081119,62.10,67.10,62.10,67.00,174180
0045,20081119,6.02,6.03,5.67,5.67,812856
0046,20081119,0.60,0.60,0.60,0.60,100000
0047,20081119,0.425,0.425,0.425,0.425,0
0048,20081119,0.66,0.66,0.66,0.66,0
0049,20081119,2.55,2.56,2.55,2.56,10000
0050,20081119,4.15,4.15,4.15,4.15,8000
0051,20081119,5.70,5.70,5.70,5.70,0
0052,20081119,5.71,5.95,5.71,5.95,48500
0053,20081119,46.40,47.00,46.35,46.80,51485
0054,20081119,20.00,20.10,19.10,20.10,1232900
0055,20081119,0.041,0.046,0.041,0.046,1850000
0056,20081119,0.69,0.73,0.67,0.68,1094000
0057,20081119,1.44,1.44,1.32,1.36,136000
0058,20081119,0.11,0.11,0.11,0.11,0
0059,20081119,0.30,0.30,0.30,0.30,0
0060,20081119,0.87,0.87,0.87,0.87,10000
0061,20081119,0.048,0.048,0.048,0.048,0
0062,20081119,19.10,19.10,18.10,18.10,125132
0063,20081119,0.053,0.053,0.053,0.053,0
0064,20081119,0.172,0.175,0.172,0.175,1018000
0066,20081119,16.10,16.96,16.10,16.60,3048126
0068,20081119,2.60,2.60,2.60,2.60,0
0069,20081119,8.54,8.60,8.35,8.60,12075200
0070,20081119,0.035,0.035,0.035,0.035,0
0071,20081119,4.80,4.80,4.80,4.80,7000
0074,20081119,0.57,0.59,0.53,0.56,1902000
0075,20081119,1.30,1.30,1.30,1.30,0
0076,20081119,0.03,0.03,0.029,0.03,1991000
0077,20081119,1.15,1.15,1.12,1.15,96000
0078,20081119,1.72,1.79,1.70,1.79,249000
0079,20081119,0.375,0.375,0.375,0.375,0
0080,20081119,7.18,7.50,7.10,7.50,118000
0081,20081119,1.80,1.92,1.80,1.91,6000
0082,20081119,0.106,0.108,0.096,0.105,9954462
0083,20081119,5.84,6.06,5.72,5.87,6354615
0084,20081119,0.425,0.425,0.425,0.425,0
0085,20081119,0.55,0.79,0.55,0.70,318000
0086,20081119,2.15,2.30,2.15,2.15,778000
0087,20081119,8.80,9.20,8.70,8.83,292500
0088,20081119,2.12,2.13,2.00,2.09,130000
0089,20081119,2.01,2.01,2.01,2.01,80000
0091,20081119,0.041,0.043,0.041,0.041,1040000
0092,20081119,0.202,0.209,0.198,0.201,1510000
0093,20081119,0.90,0.92,0.90,0.92,172000
0094,20081119,0.37,0.37,0.35,0.35,134000
0095,20081119,0.18,0.18,0.18,0.18,0
0096,20081119,153.50,153.50,153.50,153.50,0
0097,20081119,0.385,0.385,0.36,0.365,7582000
0098,20081119,0.87,0.87,0.87,0.89,70000
0099,20081119,0.41,0.41,0.41,0.41,0
0100,20081119,2.19,2.19,2.19,2.19,0
0101,20081119,14.40,14.44,13.96,14.36,9411823
0102,20081119,1.35,1.35,1.35,1.35,0
0103,20081119,0.35,0.36,0.33,0.33,1496000
0104,20081119,0.55,0.55,0.55,0.55,0
0105,20081119,10.00,10.00,10.00,10.00,4000
0106,20081119,0.175,0.175,0.148,0.167,700000
0107,20081119,1.33,1.44,1.32,1.43,1818000
0108,20081119,1.50,1.50,1.50,1.50,0
0109,20081119,0.031,0.037,0.031,0.037,5840000
0110,20081119,0.135,0.135,0.135,0.135,0
0111,20081119,0.89,0.91,0.89,0.90,1274000
0112,20081119,0.61,0.65,0.60,0.65,322000
0113,20081119,1.51,1.51,1.46,1.46,272000
0114,20081119,0.57,0.57,0.57,0.57,0
0115,20081119,0.11,0.11,0.11,0.11,110000
0116,20081119,3.52,3.52,3.52,3.52,8000
0117,20081119,0.415,0.415,0.415,0.415,0
0118,20081119,0.33,0.33,0.33,0.33,0
0119,20081119,1.48,1.49,1.46,1.49,380000
0120,20081119,0.30,0.33,0.30,0.33,40000
0121,20081119,0.07,0.079,0.07,0.079,260000
0122,20081119,0.211,0.212,0.203,0.203,220000
0123,20081119,0.53,0.53,0.51,0.52,23065332
0124,20081119,0.55,0.57,0.52,0.53,144000
0125,20081119,1.70,1.70,1.70,1.70,50000
0126,20081119,0.355,0.37,0.35,0.36,218000
0127,20081119,5.20,5.23,5.00,5.03,2765000
0128,20081119,0.11,0.11,0.11,0.11,0
0129,20081119,0.049,0.049,0.049,0.049,500000
0130,20081119,0.83,0.83,0.83,0.83,0
0131,20081119,1.20,1.33,1.14,1.15,722327
0132,20081119,0.107,0.12,0.107,0.12,200906
0133,20081119,6.50,6.70,6.30,6.59,650000
0135,20081119,2.49,2.52,2.40,2.43,24608000
0136,20081119,0.116,0.116,0.112,0.112,6080000
0137,20081119,1.31,1.37,1.10,1.14,3827000
0138,20081119,0.24,0.24,0.24,0.24,0
0139,20081119,0.072,0.072,0.067,0.068,350000
0140,20081119,0.15,0.15,0.15,0.15,0
0141,20081119,0.30,0.30,0.30,0.30,0
0142,20081119,2.50,2.52,2.22,2.40,8589300
0143,20081119,0.017,0.019,0.016,0.018,3068000
0144,20081119,13.60,14.00,13.50,13.70,5754747
0145,20081119,0.68,0.68,0.68,0.68,0
0146,20081119,1.44,1.44,1.44,1.44,0
0147,20081119,1.21,1.33,1.16,1.22,115000
0148,20081119,11.70,11.88,10.94,11.20,2081250
0149,20081119,0.20,0.20,0.20,0.20,60000
0151,20081119,3.30,3.40,3.24,3.25,28299000
0152,20081119,0.243,0.243,0.229,0.229,40372500
0154,20081119,0.81,1.00,0.80,1.00,140000
0155,20081119,0.07,0.07,0.06,0.061,3110000
0156,20081119,0.09,0.09,0.09,0.094,100000
0157,20081119,1.42,1.42,1.42,1.42,0
0158,20081119,45.15,45.15,45.15,45.15,0
0159,20081119,0.57,0.57,0.52,0.56,128000
0160,20081119,1.15,1.19,1.12,1.17,168000
0161,20081119,1.65,1.76,1.65,1.76,106000
0162,20081119,0.20,0.22,0.20,0.20,720000
0163,20081119,0.65,0.68,0.64,0.64,734000
0164,20081119,0.425,0.425,0.425,0.425,0
0165,20081119,7.82,7.90,7.46,7.50,4152000
0166,20081119,0.30,0.305,0.295,0.295,692000
0167,20081119,0.123,0.128,0.118,0.128,458000
0168,20081119,14.50,16.18,14.50,15.54,2454000
0170,20081119,2.65,2.65,2.65,2.65,0
0171,20081119,0.56,0.57,0.54,0.56,4004000
0172,20081119,0.335,0.335,0.315,0.32,500000
0173,20081119,0.90,0.92,0.88,0.92,1258000
0174,20081119,0.49,0.49,0.49,0.49,20000
0175,20081119,0.45,0.46,0.42,0.44,1690000
0176,20081119,0.178,0.178,0.178,0.178,180000
0177,20081119,5.20,5.37,5.06,5.06,4758000
0178,20081119,1.17,1.24,1.17,1.19,880000
0179,20081119,1.20,1.20,1.15,1.16,1350445
0180,20081119,0.31,0.31,0.31,0.31,0
0181,20081119,0.246,0.246,0.246,0.246,0
0182,20081119,0.16,0.167,0.153,0.163,3530000
0183,20081119,4.90,4.90,4.90,4.90,0
0184,20081119,2.40,2.40,2.40,2.40,0
0185,20081119,0.052,0.052,0.052,0.053,100000
0186,20081119,1.10,1.10,1.10,1.10,0
0187,20081119,0.68,0.69,0.63,0.69,324000
0188,20081119,0.075,0.075,0.075,0.075,80000
0189,20081119,0.495,0.495,0.495,0.495,0
0190,20081119,0.43,0.43,0.41,0.41,1514063
0191,20081119,0.23,0.23,0.23,0.23,0
0192,20081119,0.01,0.01,0.01,0.01,60000
0193,20081119,0.024,0.025,0.024,0.025,2210000
0194,20081119,3.07,3.07,3.02,3.04,12000
0195,20081119,2.20,2.20,1.96,1.96,31000
0196,20081119,1.13,1.16,1.08,1.10,1351000
0197,20081119,0.46,0.465,0.41,0.415,13915000
0198,20081119,0.355,0.355,0.355,0.355,0
0199,20081119,0.04,0.042,0.04,0.042,3030000
0200,20081119,1.95,1.96,1.73,1.95,8671000
0201,20081119,0.086,0.086,0.086,0.086,1112000
0202,20081119,0.019,0.02,0.019,0.019,11475000
0203,20081119,1.65,1.69,1.58,1.63,12010575
0204,20081119,0.60,0.60,0.60,0.59,34000
0205,20081119,0.232,0.232,0.232,0.232,0
0207,20081119,0.35,0.45,0.35,0.35,48000
0208,20081119,0.40,0.435,0.385,0.425,18645000
0209,20081119,0.081,0.081,0.081,0.081,0
0210,20081119,1.59,1.65,1.59,1.59,848000
0211,20081119,0.018,0.018,0.018,0.018,0
0212,20081119,8.33,8.33,8.33,8.33,0
0213,20081119,0.265,0.28,0.26,0.28,210000
0214,20081119,0.50,0.50,0.43,0.45,74000
0216,20081119,0.485,0.485,0.485,0.485,0
0217,20081119,0.62,0.67,0.61,0.65,3919400
0218,20081119,2.41,2.57,2.40,2.47,3345000
0219,20081119,0.37,0.37,0.37,0.37,0
0220,20081119,1.64,1.70,1.63,1.70,2972000
0221,20081119,0.124,0.124,0.10,0.12,2280000
0222,20081119,1.34,1.38,1.31,1.31,340000
0223,20081119,0.24,0.27,0.21,0.24,2554000
0224,20081119,0.55,0.55,0.55,0.55,0
0225,20081119,3.50,3.50,3.50,3.50,6000
0226,20081119,1.98,1.98,1.98,1.98,9000
0227,20081119,0.64,0.66,0.63,0.63,5504000
0228,20081119,0.10,0.103,0.10,0.10,4038000
0229,20081119,0.59,0.59,0.59,0.59,0
0230,20081119,0.48,0.48,0.44,0.46,360000
0231,20081119,0.062,0.062,0.062,0.062,20000
0232,20081119,0.131,0.135,0.13,0.135,3220000
0233,20081119,0.60,0.61,0.53,0.53,12950000
0234,20081119,0.084,0.084,0.084,0.084,24000
0235,20081119,0.11,0.11,0.11,0.11,0
0236,20081119,1.00,1.00,1.00,1.00,0
0237,20081119,3.00,3.00,3.00,3.00,0
0239,20081119,0.82,0.82,0.81,0.81,100000
0240,20081119,0.149,0.149,0.125,0.134,1330000
0241,20081119,0.115,0.115,0.11,0.11,2100000
0242,20081119,1.71,1.77,1.55,1.64,13210400
0243,20081119,0.107,0.117,0.105,0.115,1048000
0244,20081119,0.23,0.23,0.23,0.23,1000
0245,20081119,0.035,0.036,0.035,0.035,741000
0247,20081119,25.40,25.40,25.40,25.40,0
0248,20081119,0.12,0.12,0.12,0.12,0
0250,20081119,0.04,0.04,0.037,0.04,4290000
0251,20081119,2.65,2.65,2.65,2.65,0
0252,20081119,1.90,1.90,1.90,1.90,0
0253,20081119,0.84,0.84,0.84,0.84,0
0254,20081119,0.11,0.11,0.08,0.09,2375000
0255,20081119,2.12,2.18,2.10,2.15,58000
0256,20081119,0.31,0.325,0.31,0.32,236000
0257,20081119,0.94,0.95,0.89,0.89,27875000
0258,20081119,1.12,1.13,1.12,1.13,25826
0259,20081119,0.16,0.16,0.16,0.16,0
0260,20081119,0.121,0.122,0.12,0.122,3650000
0261,20081119,0.01,0.01,0.01,0.01,0
0262,20081119,0.176,0.176,0.176,0.176,200000
0263,20081119,0.10,0.10,0.10,0.10,448000
0264,20081119,0.50,0.50,0.50,0.50,0
0265,20081119,0.70,0.70,0.70,0.70,0
0266,20081119,4.40,4.40,4.40,4.40,0
0267,20081119,6.08,6.28,6.08,6.10,6205104
0268,20081119,0.90,0.96,0.86,0.88,3209000
0269,20081119,0.035,0.036,0.034,0.034,4100000
0270,20081119,2.45,2.45,2.28,2.34,11886561
0271,20081119,0.255,0.275,0.25,0.27,1130000
0272,20081119,1.48,1.57,1.43,1.45,8183500
0273,20081119,0.042,0.042,0.039,0.041,1469241
0274,20081119,0.37,0.385,0.355,0.385,898000
0275,20081119,0.68,0.70,0.66,0.70,126016
0276,20081119,2.28,2.38,2.20,2.22,6787000
0277,20081119,3.00,3.00,3.00,3.00,0
0278,20081119,1.90,1.90,1.90,1.90,0
0279,20081119,0.02,0.02,0.02,0.02,3496000
0280,20081119,0.44,0.44,0.35,0.35,4000
0281,20081119,0.17,0.17,0.158,0.158,200000
0282,20081119,1.30,1.30,1.30,1.30,0
0283,20081119,2.50,2.50,2.50,2.50,0
0285,20081119,2.38,2.42,2.33,2.35,2769000
0286,20081119,0.122,0.123,0.122,0.122,1348000
0287,20081119,3.70,3.70,3.70,3.70,0
0288,20081119,0.089,0.089,0.089,0.089,0
0289,20081119,8.24,8.24,8.24,8.24,0
0290,20081119,0.305,0.305,0.305,0.305,0
0291,20081119,12.88,13.12,12.56,12.60,3863325
0292,20081119,0.025,0.029,0.025,0.029,651256
0293,20081119,7.86,7.90,7.63,7.85,3523639
0294,20081119,1.15,1.15,1.15,1.15,0
0295,20081119,0.025,0.025,0.025,0.025,0
0296,20081119,0.335,0.34,0.305,0.34,100000
0297,20081119,3.59,3.68,3.45,3.55,3226000
0298,20081119,0.116,0.123,0.116,0.123,212000
0299,20081119,0.54,0.57,0.50,0.56,412000
0300,20081119,2.68,2.90,2.65,2.75,492000
0302,20081119,37.70,37.70,35.00,35.80,677500
0303,20081119,21.95,22.95,20.80,20.80,594000
0304,20081119,1.50,1.50,1.50,1.50,0
0305,20081119,0.62,0.62,0.62,0.61,330000
0306,20081119,0.78,0.78,0.78,0.78,0
0307,20081119,0.05,0.05,0.05,0.05,0
0308,20081119,1.00,1.03,0.99,0.99,9521000
0309,20081119,0.184,0.184,0.176,0.176,889000
0310,20081119,0.425,0.425,0.425,0.425,0
0311,20081119,0.58,0.58,0.58,0.58,50000
0313,20081119,0.052,0.053,0.052,0.053,610000
0315,20081119,6.20,6.33,6.12,6.30,481000
0316,20081119,13.50,13.80,13.06,13.20,538000
0317,20081119,5.35,5.45,5.05,5.27,994000
0318,20081119,0.098,0.098,0.098,0.098,0
0319,20081119,0.79,0.79,0.70,0.73,960000
0320,20081119,0.405,0.405,0.405,0.405,0
0321,20081119,3.75,3.90,3.75,3.75,597370
0322,20081119,9.80,9.97,9.72,9.75,2764000
0323,20081119,1.97,2.04,1.82,1.82,95973000
0326,20081119,0.123,0.135,0.123,0.135,252000
0328,20081119,0.83,0.83,0.83,0.83,100000
0329,20081119,0.20,0.20,0.20,0.20,0
0330,20081119,39.50,40.80,36.45,36.90,4338107
0332,20081119,0.057,0.057,0.057,0.057,600000
0333,20081119,0.23,0.23,0.23,0.23,0
0334,20081119,0.16,0.169,0.16,0.162,166000
0335,20081119,0.50,0.50,0.50,0.50,0
0336,20081119,5.16,5.58,5.16,5.26,9884000
0337,20081119,0.75,0.76,0.69,0.69,2211000
0338,20081119,1.55,1.66,1.47,1.60,35294000
0339,20081119,0.23,0.23,0.21,0.21,100000
0340,20081119,0.20,0.205,0.20,0.204,4564000
0341,20081119,12.50,13.10,12.50,12.70,623300
0342,20081119,0.30,0.31,0.30,0.31,220000
0343,20081119,0.221,0.249,0.221,0.227,316200
0345,20081119,2.85,2.85,2.75,2.75,824000
0346,20081119,0.495,0.53,0.495,0.495,17860000
0347,20081119,6.03,6.03,5.56,5.56,43789436
0348,20081119,0.065,0.065,0.065,0.07,482000
0349,20081119,7.08,7.12,6.98,7.03,1399001
0350,20081119,0.66,0.70,0.62,0.68,1036000
0351,20081119,0.081,0.089,0.081,0.083,13390000
0352,20081119,0.65,0.65,0.65,0.65,0
0353,20081119,0.03,0.03,0.03,0.03,150000
0355,20081119,0.241,0.27,0.241,0.25,487000
0357,20081119,2.68,2.68,2.53,2.65,64000
0358,20081119,4.10,4.20,3.90,4.00,25087640
0359,20081119,0.45,0.48,0.45,0.45,40000
0360,20081119,0.85,0.85,0.85,0.85,0
0361,20081119,0.295,0.295,0.295,0.295,0
0362,20081119,0.22,0.22,0.22,0.22,0
0363,20081119,13.56,13.94,13.42,13.76,483710
0365,20081119,0.145,0.145,0.145,0.145,0
0366,20081119,1.76,1.76,1.73,1.74,346000
0367,20081119,0.27,0.275,0.265,0.27,9508476
0368,20081119,1.91,1.94,1.88,1.90,1521500
0369,20081119,0.90,0.90,0.90,0.90,0
0370,20081119,0.025,0.029,0.025,0.026,1522000
0371,20081119,0.82,0.82,0.82,0.82,0
0372,20081119,0.07,0.071,0.07,0.071,560000
0373,20081119,9.00,9.00,9.00,9.00,0
0374,20081119,2.70,2.70,2.70,2.70,0
0375,20081119,3.50,3.50,3.50,3.50,0
0376,20081119,0.10,0.10,0.10,0.10,0
0377,20081119,0.275,0.275,0.275,0.275,0
0378,20081119,2.22,2.22,2.22,2.22,0
0379,20081119,0.122,0.124,0.115,0.115,320000
0380,20081119,0.03,0.031,0.03,0.03,1960000
0381,20081119,0.245,0.245,0.245,0.245,0
0382,20081119,0.128,0.128,0.118,0.123,372000
0383,20081119,0.74,0.74,0.74,0.76,1000
0384,20081119,0.78,0.80,0.74,0.75,19920000
0385,20081119,0.14,0.14,0.14,0.14,0
0386,20081119,4.22,4.68,4.18,4.41,309949792
0387,20081119,0.63,0.63,0.57,0.57,192000
0388,20081119,55.70,58.00,55.60,56.50,8310646
0390,20081119,5.00,5.06,4.66,4.79,43812736
0391,20081119,0.162,0.162,0.162,0.162,100000
0392,20081119,26.00,27.50,26.00,26.50,1865000
0393,20081119,1.60,1.65,1.60,1.62,1180000
0395,20081119,2.95,2.95,2.95,2.95,22400
0397,20081119,0.013,0.014,0.012,0.012,1631771392
0398,20081119,0.90,0.90,0.90,0.90,158000
0399,20081119,0.36,0.365,0.335,0.34,9779600
0402,20081119,0.148,0.148,0.135,0.145,346000
0403,20081119,0.295,0.295,0.295,0.295,0
0404,20081119,0.495,0.495,0.495,0.495,0
0405,20081119,1.57,1.64,1.58,1.63,979400
0406,20081119,0.58,0.58,0.56,0.56,268000
0408,20081119,2.20,2.25,2.20,2.25,257000
0409,20081119,0.295,0.295,0.28,0.28,516000
0410,20081119,2.50,2.62,2.48,2.57,4922000
0411,20081119,2.70,2.70,2.70,2.70,0
0412,20081119,0.042,0.045,0.04,0.043,2038000
0413,20081119,0.201,0.238,0.20,0.229,39394000
0416,20081119,1.90,1.90,1.90,1.90,0
0417,20081119,0.83,0.83,0.83,0.83,0
0418,20081119,0.144,0.144,0.134,0.14,1152000
0419,20081119,0.039,0.041,0.039,0.041,9050000
0420,20081119,0.32,0.32,0.30,0.31,806000
0422,20081119,0.45,0.47,0.445,0.45,417000
0423,20081119,1.65,1.65,1.65,1.65,0
0425,20081119,2.60,2.60,2.35,2.50,262000
0426,20081119,0.198,0.198,0.198,0.198,0
0428,20081119,4.80,4.80,4.80,4.80,0
0430,20081119,0.05,0.05,0.05,0.05,1000000
0431,20081119,0.185,0.20,0.185,0.195,380000
0432,20081119,1.84,1.90,1.84,1.90,784000
0433,20081119,0.047,0.052,0.047,0.052,3875000
0435,20081119,1.17,1.17,1.14,1.15,990000
0438,20081119,0.29,0.30,0.29,0.30,298000
0439,20081119,0.025,0.025,0.025,0.025,0
0440,20081119,15.00,15.10,14.96,15.00,197508
0444,20081119,0.34,0.34,0.32,0.32,96000
0448,20081119,0.305,0.305,0.305,0.305,0
0450,20081119,0.99,0.99,0.99,0.99,0
0451,20081119,1.10,1.10,1.10,1.10,0
0455,20081119,0.48,0.48,0.41,0.47,100000
0456,20081119,0.265,0.265,0.265,0.265,0
0457,20081119,0.40,0.40,0.40,0.40,0
0458,20081119,1.05,1.05,1.04,1.05,58000
0462,20081119,3.14,3.14,3.14,3.14,0
0464,20081119,0.108,0.108,0.108,0.108,0
0467,20081119,0.30,0.305,0.30,0.305,4532000
0469,20081119,0.098,0.098,0.098,0.098,0
0471,20081119,0.03,0.035,0.03,0.033,985000
0472,20081119,0.28,0.30,0.28,0.30,280000
0474,20081119,0.475,0.475,0.475,0.475,0
0475,20081119,0.40,0.41,0.40,0.41,84000
0476,20081119,0.199,0.199,0.168,0.168,600000
0477,20081119,0.485,0.485,0.485,0.485,0
0479,20081119,0.025,0.025,0.025,0.025,0
0480,20081119,1.48,1.48,1.39,1.40,2117200
0482,20081119,1.10,1.10,1.10,1.10,30000
0483,20081119,0.82,0.82,0.82,0.82,0
0485,20081119,0.199,0.199,0.199,0.199,0
0487,20081119,0.45,0.485,0.45,0.485,128000
0488,20081119,0.041,0.041,0.036,0.036,17483000
0489,20081119,1.66,1.70,1.57,1.57,19339484
0491,20081119,0.014,0.016,0.014,0.016,402000
0493,20081119,1.27,1.30,1.17,1.19,56553000
0494,20081119,13.50,13.70,13.04,13.10,27464604
0495,20081119,0.15,0.15,0.15,0.15,0
0496,20081119,0.72,0.72,0.72,0.73,65000
0497,20081119,0.095,0.10,0.095,0.095,1300000
0498,20081119,0.275,0.275,0.26,0.26,3170000
0499,20081119,0.025,0.025,0.025,0.028,20000
0500,20081119,0.138,0.145,0.131,0.135,4906000
0501,20081119,0.01,0.01,0.01,0.01,0
0502,20081119,0.58,0.58,0.58,0.58,0
0504,20081119,0.011,0.011,0.011,0.011,0
0505,20081119,0.66,0.70,0.66,0.66,230000
0506,20081119,2.34,2.37,2.30,2.31,270000
0508,20081119,0.87,0.87,0.87,0.87,8000
0509,20081119,0.202,0.215,0.199,0.201,5440000
0511,20081119,25.00,25.50,24.40,25.15,649106
0512,20081119,0.14,0.14,0.14,0.14,200000
0513,20081119,0.94,0.94,0.94,0.94,0
0515,20081119,0.29,0.30,0.285,0.285,186000
0516,20081119,0.215,0.215,0.215,0.215,0
0517,20081119,1.17,1.19,1.14,1.17,4296000
0518,20081119,1.04,1.04,1.04,1.04,0
0519,20081119,0.205,0.205,0.205,0.205,0
0521,20081119,0.31,0.31,0.29,0.29,433000
0522,20081119,21.50,21.90,21.15,21.30,931267
0524,20081119,0.24,0.29,0.24,0.29,65000
0525,20081119,2.36,2.47,2.30,2.38,4990302
0526,20081119,0.154,0.154,0.154,0.15,8000
0527,20081119,0.32,0.32,0.32,0.32,80000
0528,20081119,0.39,0.39,0.39,0.39,0
0528,20081119,0.39,0.39,0.39,0.39,0
0529,20081119,1.25,1.25,1.20,1.20,100000
0530,20081119,0.038,0.038,0.036,0.038,11460000
0531,20081119,1.00,1.00,1.00,1.00,0
0532,20081119,0.55,0.55,0.55,0.55,100000
0533,20081119,0.82,0.83,0.82,0.82,357000
0535,20081119,0.063,0.063,0.063,0.063,1000000
0536,20081119,0.50,0.51,0.49,0.50,252000
0538,20081119,2.87,3.00,2.75,2.75,858000
0539,20081119,1.06,1.06,1.00,1.00,22000
0542,20081119,0.029,0.029,0.029,0.029,0
0543,20081119,0.80,0.96,0.78,0.91,739000
0544,20081119,0.016,0.018,0.016,0.016,1880000
0546,20081119,0.32,0.33,0.32,0.32,1010000
0547,20081119,0.04,0.04,0.04,0.04,0
0548,20081119,2.20,2.42,2.20,2.35,3527000
0549,20081119,0.16,0.16,0.16,0.16,0
0550,20081119,0.69,0.69,0.69,0.69,0
0551,20081119,14.96,15.04,14.68,14.70,955763
0552,20081119,3.85,4.30,3.85,4.25,20294000
0553,20081119,0.89,1.06,0.88,0.89,13324000
0554,20081119,0.195,0.195,0.195,0.195,20000
0555,20081119,0.17,0.178,0.17,0.171,67931504
0556,20081119,1.01,1.04,0.98,1.02,344000
0557,20081119,0.57,0.57,0.57,0.57,0
0558,20081119,0.28,0.28,0.28,0.28,20000
0559,20081119,0.10,0.101,0.10,0.10,162000
0560,20081119,0.71,0.71,0.71,0.71,302000
0563,20081119,4.95,4.95,4.95,4.95,0
0565,20081119,0.191,0.191,0.191,0.191,0
0566,20081119,0.27,0.27,0.25,0.25,450000
0567,20081119,0.395,0.395,0.35,0.35,24000
0568,20081119,0.44,0.44,0.425,0.43,3672000
0568,20081119,0.44,0.44,0.425,0.43,3672000
0569,20081119,1.30,1.43,1.30,1.38,865000
0570,20081119,0.37,0.39,0.36,0.39,930000
0571,20081119,0.305,0.32,0.305,0.32,1076000
0572,20081119,0.36,0.36,0.36,0.36,352000
0573,20081119,1.20,1.21,1.20,1.21,5000
0575,20081119,0.095,0.095,0.083,0.09,51937336
0576,20081119,3.54,3.59,3.48,3.55,4291244
0577,20081119,0.385,0.385,0.385,0.385,30000
0578,20081119,0.55,0.56,0.55,0.56,20000
0581,20081119,1.01,1.02,1.00,1.00,82000
0582,20081119,0.90,0.90,0.90,0.90,0
0583,20081119,2.58,2.58,2.58,2.58,0
0585,20081119,0.31,0.31,0.31,0.31,0
0587,20081119,0.43,0.44,0.425,0.425,756000
0588,20081119,0.79,0.85,0.78,0.82,3206000
0589,20081119,7.38,7.39,6.85,7.09,1180000
0590,20081119,1.75,1.75,1.62,1.62,712000
0592,20081119,0.158,0.158,0.158,0.158,150000
0593,20081119,2.30,2.30,2.30,2.30,5471
0595,20081119,0.15,0.15,0.15,0.15,0
0597,20081119,0.074,0.076,0.073,0.073,1691000
0598,20081119,1.15,1.15,1.10,1.13,3716000
0599,20081119,0.41,0.41,0.41,0.41,0
0600,20081119,0.132,0.154,0.132,0.153,400000
0601,20081119,0.10,0.10,0.10,0.10,2100000
0602,20081119,0.34,0.34,0.34,0.34,0
0603,20081119,0.145,0.15,0.145,0.15,1180000
0604,20081119,0.81,0.85,0.79,0.83,11822000
0605,20081119,0.22,0.22,0.22,0.22,0
0606,20081119,2.85,2.90,2.71,2.75,5399000
0607,20081119,0.48,0.48,0.48,0.48,0
0608,20081119,1.56,1.56,1.56,1.56,0
0609,20081119,0.24,0.24,0.24,0.24,0
0610,20081119,0.53,0.53,0.51,0.52,66000
0611,20081119,0.265,0.275,0.265,0.275,1240000
0612,20081119,0.043,0.043,0.04,0.04,476000
0613,20081119,0.035,0.037,0.034,0.037,1920000
0616,20081119,0.191,0.215,0.191,0.209,187250
0617,20081119,0.75,0.75,0.66,0.75,594500
0618,20081119,0.105,0.105,0.105,0.105,0
0619,20081119,0.037,0.037,0.037,0.037,100000
0620,20081119,0.017,0.017,0.017,0.017,180764
0621,20081119,1.10,1.10,1.10,1.10,0
0622,20081119,0.103,0.108,0.10,0.102,4479000
0623,20081119,0.80,0.81,0.80,0.81,140000
0625,20081119,1.88,1.89,1.85,1.89,27000
0626,20081119,2.20,2.25,2.15,2.19,134000
0627,20081119,0.014,0.014,0.014,0.014,0
0628,20081119,0.06,0.066,0.047,0.049,376222368
0629,20081119,0.60,0.60,0.60,0.60,0
0630,20081119,0.173,0.173,0.173,0.173,0
0632,20081119,0.20,0.20,0.20,0.20,0
0635,20081119,1.20,1.20,1.08,1.10,49000
0636,20081119,2.20,2.25,2.00,2.03,2424000
0637,20081119,0.285,0.285,0.285,0.285,0
0638,20081119,0.75,0.80,0.75,0.80,1018000
0639,20081119,1.78,1.78,1.72,1.76,2216000
0641,20081119,1.21,1.25,1.21,1.25,424000
0643,20081119,0.295,0.295,0.295,0.295,0
0645,20081119,0.45,0.45,0.45,0.45,0
0646,20081119,0.179,0.20,0.179,0.20,8000
0647,20081119,0.112,0.112,0.112,0.112,0
0648,20081119,0.03,0.034,0.03,0.032,11780000
0650,20081119,0.27,0.27,0.27,0.27,0
0651,20081119,0.028,0.03,0.028,0.029,4900000
0653,20081119,2.20,2.20,2.20,2.07,10000
0655,20081119,0.76,0.77,0.74,0.77,160078
0656,20081119,1.94,1.94,1.80,1.80,10992000
0657,20081119,0.17,0.17,0.17,0.17,0
0658,20081119,5.80,5.80,5.50,5.70,7246000
0659,20081119,7.45,7.46,7.00,7.05,2327299
0660,20081119,0.18,0.18,0.18,0.185,490000
0661,20081119,0.245,0.25,0.20,0.249,24188000
0662,20081119,1.94,2.00,1.94,2.00,1546000
0663,20081119,0.11,0.11,0.087,0.089,620000
0665,20081119,0.93,0.98,0.93,0.96,720000
0666,20081119,0.071,0.071,0.07,0.07,330000
0667,20081119,0.39,0.42,0.39,0.40,310000
0668,20081119,0.475,0.475,0.475,0.475,0
0669,20081119,2.07,2.07,1.93,1.98,2894400
0670,20081119,0.96,1.02,0.93,0.96,22967000
0672,20081119,0.73,0.73,0.72,0.72,571000
0673,20081119,0.19,0.19,0.19,0.19,0
0674,20081119,0.095,0.095,0.095,0.095,0
0675,20081119,0.125,0.125,0.125,0.125,126000
0676,20081119,1.35,1.37,1.35,1.37,30000
0677,20081119,0.23,0.23,0.225,0.227,96000
0678,20081119,0.52,0.52,0.50,0.50,206000
0679,20081119,0.173,0.175,0.168,0.168,50000
0680,20081119,0.036,0.037,0.036,0.037,1500000
0681,20081119,0.118,0.126,0.118,0.126,750000
0682,20081119,5.20,5.34,5.01,5.09,5401258
0683,20081119,12.50,12.50,11.64,12.08,5365943
0684,20081119,0.70,0.70,0.70,0.70,0
0685,20081119,1.19,1.19,1.19,1.19,0
0686,20081119,0.45,0.45,0.45,0.45,0
0687,20081119,0.34,0.34,0.34,0.34,0
0688,20081119,8.90,9.36,8.70,8.85,21356326
0689,20081119,0.063,0.063,0.061,0.062,1020000
0690,20081119,0.04,0.04,0.038,0.04,28912000
0691,20081119,1.51,1.51,1.41,1.45,105000
0692,20081119,0.101,0.101,0.101,0.105,50000
0693,20081119,1.27,1.27,1.27,1.27,0
0694,20081119,4.21,4.49,4.15,4.39,13098000
0696,20081119,2.45,2.58,2.42,2.53,4392000
0697,20081119,0.79,0.81,0.73,0.73,71726000
0698,20081119,0.06,0.06,0.055,0.059,2750000
0700,20081119,47.95,48.00,45.00,45.00,6835915
0701,20081119,0.094,0.094,0.094,0.094,50000
0702,20081119,0.083,0.091,0.083,0.09,1500000
0703,20081119,0.285,0.29,0.25,0.29,204000
0704,20081119,0.61,0.62,0.58,0.61,686000
0706,20081119,0.095,0.095,0.095,0.095,0
0707,20081119,0.131,0.131,0.131,0.131,0
0708,20081119,0.23,0.23,0.23,0.23,0
0709,20081119,1.64,1.73,1.64,1.70,2246000
0710,20081119,1.76,1.76,1.63,1.70,278000
0711,20081119,0.29,0.29,0.27,0.28,416000
0713,20081119,0.08,0.08,0.08,0.08,0
0715,20081119,0.495,0.50,0.495,0.50,1232000
0716,20081119,0.57,0.57,0.56,0.56,248000
0717,20081119,0.19,0.19,0.182,0.184,1374000
0718,20081119,0.24,0.24,0.24,0.24,0
0719,20081119,1.07,1.07,0.92,1.03,84000
0720,20081119,0.176,0.176,0.152,0.16,40000
0721,20081119,0.049,0.049,0.049,0.049,0
0722,20081119,0.99,1.00,0.99,1.00,110000
0723,20081119,0.065,0.065,0.065,0.065,0
0724,20081119,0.07,0.07,0.07,0.07,600000
0725,20081119,0.45,0.45,0.45,0.45,0
0726,20081119,0.295,0.315,0.295,0.315,60000
0727,20081119,0.48,0.48,0.45,0.48,60000
0728,20081119,2.71,2.86,2.67,2.67,137635792
0729,20081119,0.034,0.034,0.034,0.034,20000
0730,20081119,0.29,0.29,0.29,0.29,0
0731,20081119,0.41,0.41,0.41,0.41,100000
0732,20081119,3.42,3.42,3.20,3.21,116000
0733,20081119,0.62,0.69,0.50,0.56,820000
0735,20081119,0.211,0.215,0.21,0.213,5760000
0736,20081119,0.079,0.097,0.079,0.085,100000
0737,20081119,4.12,4.25,4.02,4.15,585500
0738,20081119,0.58,0.58,0.54,0.54,1796000
0739,20081119,1.00,1.10,0.94,0.97,5460000
0743,20081119,3.00,3.01,2.91,3.00,1506000
0745,20081119,0.09,0.09,0.09,0.09,60000
0746,20081119,0.455,0.49,0.45,0.49,142000
0747,20081119,0.60,0.60,0.60,0.60,0
0751,20081119,0.40,0.40,0.38,0.39,1490000
0752,20081119,0.385,0.41,0.385,0.405,5737812
0753,20081119,1.97,2.00,1.92,1.93,17829792
0754,20081119,2.18,2.42,2.10,2.35,9811000
0755,20081119,0.093,0.093,0.092,0.092,980000
0756,20081119,0.78,0.78,0.78,0.78,8000
0757,20081119,1.80,1.82,1.72,1.76,1387000
0758,20081119,0.108,0.108,0.108,0.108,0
0759,20081119,0.139,0.139,0.139,0.139,200000
0760,20081119,0.11,0.11,0.11,0.11,0
0761,20081119,0.22,0.25,0.22,0.25,900000
0762,20081119,8.93,9.50,8.70,9.08,28431488
0763,20081119,13.02,14.74,13.02,14.20,7214916
0764,20081119,0.25,0.30,0.25,0.265,30000
0765,20081119,0.355,0.36,0.355,0.36,120000
0766,20081119,0.034,0.034,0.034,0.034,40000
0767,20081119,0.045,0.045,0.045,0.045,0
0768,20081119,0.025,0.025,0.025,0.025,300000
0769,20081119,0.70,0.71,0.68,0.71,1522000
0770,20081119,1.80,1.80,1.80,1.80,0
0771,20081119,1.45,1.50,1.45,1.50,120000
0789,20081119,0.32,0.34,0.32,0.33,33000
0800,20081119,0.72,0.73,0.70,0.72,172000
0806,20081119,1.71,1.82,1.70,1.72,1320000
0808,20081119,0.82,0.82,0.80,0.81,758000
0809,20081119,0.82,0.85,0.80,0.82,8798000
0810,20081119,0.055,0.055,0.055,0.056,220000
0811,20081119,1.39,1.49,1.38,1.45,2266000
0812,20081119,0.265,0.265,0.265,0.265,0
0813,20081119,3.80,3.87,3.68,3.77,7529500
0814,20081119,2.15,2.29,2.15,2.25,148000
0817,20081119,1.23,1.28,1.20,1.25,14504000
0818,20081119,0.425,0.46,0.405,0.41,2907000
0819,20081119,0.89,0.89,0.85,0.88,104000
0820,20081119,3.45,3.68,3.43,3.61,584500
0822,20081119,0.21,0.21,0.21,0.21,0
0823,20081119,13.70,14.02,13.58,13.90,4667562
0825,20081119,3.66,3.80,3.61,3.64,2085500
0826,20081119,1.20,1.20,1.20,1.20,0
0828,20081119,1.05,1.05,1.00,1.00,148000
0832,20081119,0.57,0.57,0.53,0.55,2273000
0833,20081119,0.156,0.16,0.156,0.158,360000
0835,20081119,0.12,0.13,0.12,0.13,350000
0836,20081119,14.12,14.70,13.90,14.46,14756233
0838,20081119,0.31,0.33,0.31,0.33,1920000
0848,20081119,0.52,0.54,0.50,0.52,3652000
0850,20081119,0.071,0.077,0.07,0.072,4740000
0851,20081119,0.155,0.155,0.155,0.155,0
0855,20081119,0.90,0.91,0.86,0.87,4960000
0856,20081119,0.36,0.39,0.36,0.39,8200
0857,20081119,5.50,5.95,5.50,5.65,211541488
0858,20081119,1.97,1.97,1.97,1.97,0
0859,20081119,0.32,0.32,0.32,0.32,0
0860,20081119,0.18,0.192,0.18,0.187,940000
0861,20081119,1.90,2.00,1.81,1.90,1171500
0862,20081119,2.45,2.45,2.45,2.45,0
0868,20081119,2.17,2.17,2.02,2.07,4176000
0869,20081119,0.065,0.065,0.065,0.065,0
0870,20081119,0.65,0.65,0.65,0.65,0
0874,20081119,1.84,2.00,1.84,1.94,828000
0875,20081119,0.043,0.043,0.043,0.043,0
0876,20081119,0.40,0.40,0.40,0.40,208000
0878,20081119,1.80,1.80,1.80,1.80,0
0880,20081119,1.30,1.32,1.28,1.29,557000
0882,20081119,1.97,2.02,1.89,1.94,3923000
0883,20081119,5.60,5.75,5.49,5.54,122634672
0885,20081119,0.04,0.04,0.036,0.038,7295000
0887,20081119,0.172,0.172,0.16,0.16,4990000
0888,20081119,0.455,0.455,0.44,0.45,44147
0889,20081119,0.68,0.68,0.68,0.68,0
0894,20081119,0.53,0.53,0.53,0.53,160000
0896,20081119,0.40,0.40,0.36,0.36,404000
0897,20081119,0.139,0.139,0.139,0.139,84150
0898,20081119,0.09,0.09,0.09,0.09,0
0899,20081119,0.35,0.35,0.35,0.395,80000
0900,20081119,3.55,3.55,3.55,3.55,2000
0901,20081119,0.09,0.095,0.085,0.095,995000
0902,20081119,4.35,4.67,4.24,4.44,44117476
0903,20081119,1.43,1.43,1.28,1.31,10408132
0904,20081119,5.50,5.74,5.34,5.53,893000
0905,20081119,0.031,0.031,0.031,0.031,560000
0906,20081119,15.28,15.28,15.28,15.28,0
0907,20081119,0.60,0.60,0.60,0.60,0
0908,20081119,0.31,0.32,0.30,0.31,288000
0909,20081119,0.16,0.16,0.16,0.16,0
0910,20081119,0.30,0.31,0.29,0.295,23814000
0912,20081119,0.47,0.47,0.47,0.47,0
0913,20081119,0.104,0.108,0.101,0.104,1354000
0914,20081119,30.30,30.35,28.55,29.70,6164000
0915,20081119,0.125,0.125,0.125,0.125,0
0917,20081119,1.39,1.45,1.39,1.39,3538200
0918,20081119,0.07,0.07,0.07,0.07,508000
0919,20081119,0.85,0.85,0.83,0.83,280000
0921,20081119,0.89,0.89,0.89,0.89,0
0922,20081119,0.099,0.099,0.088,0.094,240000
0925,20081119,0.11,0.11,0.11,0.11,0
0927,20081119,0.79,0.82,0.74,0.75,450000
0928,20081119,0.40,0.40,0.40,0.40,0
0929,20081119,0.38,0.415,0.375,0.40,380000
0931,20081119,0.088,0.088,0.088,0.088,0
0933,20081119,0.62,0.65,0.60,0.62,60000
0934,20081119,0.88,0.88,0.75,0.82,74000
0938,20081119,0.22,0.23,0.22,0.23,210000
0939,20081119,3.75,3.89,3.71,3.75,311600288
0941,20081119,66.15,68.70,65.35,66.50,22711404
0943,20081119,0.204,0.204,0.204,0.204,0
0945,20081119,135.80,139.00,135.80,138.50,37200
0952,20081119,0.24,0.24,0.24,0.24,0
0959,20081119,0.215,0.22,0.204,0.211,1522500
0963,20081119,0.90,0.90,0.90,0.90,2500
0966,20081119,10.52,10.76,9.92,9.96,1856333
0968,20081119,1.46,1.49,1.45,1.49,524000
0969,20081119,0.56,0.56,0.56,0.56,0
0970,20081119,0.34,0.355,0.34,0.355,1856000
0978,20081119,0.05,0.05,0.05,0.05,100000
0979,20081119,0.30,0.30,0.30,0.30,0
0980,20081119,8.40,8.81,8.07,8.81,249000
0981,20081119,0.166,0.175,0.158,0.158,70882000
0982,20081119,0.92,0.92,0.92,0.92,0
0983,20081119,3.88,3.88,3.45,3.50,1132000
0984,20081119,9.70,9.70,9.70,9.70,10000
0985,20081119,0.032,0.034,0.031,0.031,9287000
0986,20081119,0.25,0.25,0.25,0.25,0
0987,20081119,0.29,0.29,0.29,0.29,12000
0988,20081119,0.76,0.76,0.64,0.64,3055380
0989,20081119,0.051,0.058,0.051,0.052,781000
0990,20081119,0.073,0.075,0.073,0.075,200000
0991,20081119,2.92,3.14,2.83,3.06,82764000
0992,20081119,1.79,1.85,1.79,1.82,46827604
0993,20081119,0.11,0.11,0.11,0.11,0
0995,20081119,2.52,2.56,2.42,2.51,1049000
0996,20081119,1.39,1.41,1.39,1.40,44000
0997,20081119,2.25,2.25,2.25,2.25,0
0998,20081119,2.53,2.58,2.37,2.37,114159360
0999,20081119,0.415,0.415,0.41,0.41,238000
1000,20081119,2.24,2.24,2.24,2.24,0
1001,20081119,0.50,0.50,0.50,0.50,0
1003,20081119,0.031,0.031,0.031,0.031,0
1004,20081119,0.06,0.06,0.058,0.058,680000
1005,20081119,0.30,0.30,0.30,0.30,0
1010,20081119,0.10,0.10,0.10,0.10,0
1013,20081119,0.044,0.044,0.044,0.044,500000
1031,20081119,0.10,0.10,0.10,0.10,2000
1033,20081119,0.77,0.81,0.73,0.75,52544000
1036,20081119,9.80,9.80,9.80,9.80,0
1037,20081119,0.28,0.28,0.28,0.28,0
1038,20081119,30.40,31.00,29.15,31.00,901797
1041,20081119,0.014,0.015,0.013,0.014,6590000
1043,20081119,3.60,3.66,3.53,3.59,602000
1044,20081119,24.20,25.05,24.00,24.95,3491000
1045,20081119,0.55,0.55,0.55,0.55,2000
1046,20081119,0.039,0.039,0.038,0.038,310000
1047,20081119,0.255,0.255,0.255,0.255,0
1049,20081119,0.72,0.82,0.72,0.82,93000
1050,20081119,0.275,0.275,0.275,0.275,0
1051,20081119,0.05,0.05,0.045,0.05,4140009
1052,20081119,2.10,2.10,2.01,2.02,166000
1053,20081119,1.59,1.70,1.52,1.56,7266000
1055,20081119,1.20,1.35,1.15,1.25,39183000
1058,20081119,0.275,0.275,0.275,0.275,0
1059,20081119,0.16,0.16,0.121,0.13,2141835
1060,20081119,0.29,0.30,0.27,0.28,3434000
1062,20081119,0.058,0.058,0.058,0.058,0
1063,20081119,0.042,0.042,0.042,0.042,0
1064,20081119,0.10,0.10,0.10,0.10,900000
1065,20081119,1.16,1.21,1.12,1.15,3600000
1068,20081119,9.55,9.83,9.41,9.50,8684000
1070,20081119,0.109,0.11,0.101,0.11,4012000
1071,20081119,1.41,1.48,1.37,1.45,16574000
1072,20081119,14.54,15.10,14.08,14.70,1048309
1073,20081119,0.54,0.55,0.48,0.48,366000
1076,20081119,0.34,0.34,0.305,0.325,5275000
1083,20081119,1.69,1.69,1.65,1.66,61000
1088,20081119,11.74,12.32,11.48,11.66,33841472
1093,20081119,1.96,2.06,1.93,2.04,3032076
1094,20081119,0.30,0.30,0.285,0.29,4202000
1097,20081119,0.53,0.53,0.45,0.48,321000
1098,20081119,2.11,2.29,1.90,2.04,2047000
1100,20081119,0.78,0.80,0.75,0.80,340000
1104,20081119,0.25,0.25,0.22,0.22,6680000
1105,20081119,0.345,0.345,0.31,0.31,302000
1108,20081119,0.87,0.87,0.87,0.87,0
1109,20081119,7.98,8.20,7.71,8.00,8700951
1111,20081119,9.50,9.63,9.50,9.60,14000
1114,20081119,0.34,0.35,0.30,0.305,38354000
1116,20081119,0.55,0.55,0.55,0.55,0
1118,20081119,0.20,0.20,0.20,0.20,0
1120,20081119,1.55,1.55,1.40,1.44,250000
1122,20081119,0.75,0.75,0.69,0.70,4974450
1123,20081119,0.365,0.365,0.365,0.37,50000
1124,20081119,0.22,0.222,0.22,0.222,210000
1125,20081119,0.075,0.075,0.075,0.075,1300000
1126,20081119,0.09,0.09,0.09,0.09,0
1129,20081119,0.11,0.11,0.09,0.097,10628000
1130,20081119,0.053,0.06,0.053,0.06,2620000
1131,20081119,0.285,0.325,0.285,0.325,805000
1132,20081119,3.56,3.56,3.56,3.56,0
1133,20081119,4.64,4.73,4.49,4.50,5652000
1135,20081119,8.52,8.52,8.52,8.52,78000
1136,20081119,1.45,1.50,1.38,1.41,812000
1137,20081119,1.08,1.08,0.95,0.97,3386800
1138,20081119,5.80,6.25,5.40,5.73,14810735
1139,20081119,0.149,0.149,0.149,0.149,0
1140,20081119,0.74,0.74,0.56,0.74,272000
1141,20081119,0.096,0.096,0.096,0.096,0
1142,20081119,0.084,0.084,0.084,0.084,0
1149,20081119,0.39,0.39,0.39,0.39,100000
1155,20081119,0.59,0.71,0.59,0.66,4756000
1159,20081119,0.11,0.11,0.11,0.11,180000
1160,20081119,0.33,0.33,0.33,0.33,0
1161,20081119,1.75,1.75,1.75,1.73,2000
1163,20081119,0.37,0.40,0.37,0.39,106000
1164,20081119,0.189,0.189,0.189,0.189,155000
1166,20081119,0.054,0.056,0.053,0.053,6140000
1168,20081119,0.435,0.45,0.43,0.435,1512000
1169,20081119,0.53,0.55,0.52,0.54,410000
1170,20081119,0.60,0.60,0.60,0.60,0
1171,20081119,3.65,3.80,3.52,3.58,33244304
1172,20081119,0.081,0.09,0.075,0.085,422000
1173,20081119,0.10,0.10,0.10,0.10,0
1174,20081119,0.47,0.485,0.47,0.475,612836
1175,20081119,2.50,2.73,2.45,2.64,749223
1176,20081119,0.23,0.23,0.23,0.23,10000
1177,20081119,1.00,1.10,0.99,1.09,1344000
1180,20081119,0.028,0.028,0.028,0.028,35128000
1182,20081119,0.091,0.091,0.08,0.082,1730000
1184,20081119,0.36,0.36,0.36,0.43,20000
1185,20081119,0.224,0.24,0.22,0.238,1650000
1186,20081119,10.76,10.80,10.28,10.32,14671550
1187,20081119,0.50,0.50,0.50,0.50,2000
1188,20081119,0.07,0.07,0.07,0.07,0
1189,20081119,0.015,0.016,0.015,0.016,7100000
1191,20081119,0.116,0.116,0.10,0.111,554000
1192,20081119,0.142,0.142,0.135,0.139,4460000
1193,20081119,2.35,2.40,2.33,2.37,52000
1194,20081119,0.241,0.245,0.241,0.245,770000
1195,20081119,0.28,0.28,0.28,0.28,0
1196,20081119,0.21,0.21,0.21,0.21,0
1198,20081119,0.31,0.32,0.31,0.32,720000
1199,20081119,5.35,5.50,5.00,5.09,3886455
1200,20081119,2.51,2.53,2.46,2.50,1386000
1201,20081119,2.60,2.64,2.60,2.58,720000
1202,20081119,0.68,0.69,0.59,0.61,1332000
1203,20081119,0.60,0.62,0.58,0.62,60000
1205,20081119,0.68,0.68,0.65,0.66,7949000
1207,20081119,0.45,0.47,0.40,0.43,5499959
1208,20081119,0.83,0.89,0.78,0.83,4296000
1211,20081119,12.20,12.20,11.70,11.86,2549000
1212,20081119,4.39,4.65,4.39,4.52,720000
1213,20081119,0.45,0.45,0.45,0.45,0
1215,20081119,0.118,0.127,0.116,0.12,3960000
1218,20081119,0.095,0.095,0.095,0.095,0
1220,20081119,1.01,1.01,1.01,1.01,0
1221,20081119,2.80,2.80,2.80,2.80,0
1222,20081119,0.025,0.027,0.025,0.026,5574000
1223,20081119,0.162,0.172,0.162,0.162,376000
1224,20081119,1.01,1.07,0.98,1.00,6097000
1225,20081119,0.40,0.40,0.39,0.395,200000
1226,20081119,0.126,0.126,0.126,0.126,0
1227,20081119,0.036,0.036,0.028,0.031,1032000
1228,20081119,0.042,0.047,0.036,0.047,233830000
1229,20081119,0.90,0.91,0.82,0.82,116000
1368,20081119,1.48,1.55,1.48,1.55,3139000
1382,20081119,0.67,0.67,0.67,0.67,2000
1383,20081119,0.30,0.30,0.30,0.30,44000
1386,20081119,0.43,0.43,0.39,0.43,30000
1387,20081119,1.17,1.17,1.13,1.13,2054000
1388,20081119,1.35,1.35,1.35,1.35,40000
1389,20081119,0.59,0.59,0.56,0.56,1320000
1393,20081119,1.36,1.46,1.34,1.41,18348804
1398,20081119,3.55,3.62,3.48,3.49,394575456
1399,20081119,0.53,0.54,0.50,0.50,744000
1688,20081119,4.73,4.88,4.59,4.59,4238131
1766,20081119,3.29,3.48,3.23,3.38,15997600
1800,20081119,6.84,7.03,6.74,6.75,33015416
1808,20081119,0.29,0.34,0.29,0.34,12000
1812,20081119,2.46,2.46,2.28,2.36,2122000
1813,20081119,1.38,1.45,1.37,1.40,3660000
1818,20081119,2.91,3.02,2.77,2.91,2180000
1828,20081119,1.02,1.08,0.99,1.04,1629000
1832,20081119,2.50,2.59,2.50,2.58,16000
1833,20081119,2.03,2.09,1.97,2.01,3240000
1836,20081119,7.02,7.02,6.80,6.80,39000
1838,20081119,0.97,0.97,0.95,0.96,493000
1862,20081119,16.20,16.20,16.00,16.20,25800
1868,20081119,1.25,1.25,1.20,1.24,261500
1880,20081119,3.06,3.15,3.02,3.06,15793266
1881,20081119,0.78,0.80,0.77,0.79,1205000
1882,20081119,0.75,0.81,0.67,0.68,1975000
1883,20081119,0.75,0.77,0.73,0.75,2183000
1886,20081119,9.56,9.94,9.49,9.76,10038000
1888,20081119,1.70,1.74,1.69,1.70,233000
1889,20081119,0.85,0.85,0.77,0.77,890000
1893,20081119,3.20,3.20,2.89,2.90,14559000
1898,20081119,3.87,3.90,3.51,3.55,123907296
1899,20081119,0.80,0.83,0.79,0.79,645000
1919,20081119,4.15,4.42,4.11,4.11,34955460
1991,20081119,0.55,0.57,0.55,0.55,150000
1997,20081119,0.67,0.70,0.67,0.70,464000
2000,20081119,0.37,0.42,0.37,0.38,7592000
2002,20081119,0.85,0.92,0.82,0.83,456000
2005,20081119,0.46,0.49,0.44,0.47,1875000
2006,20081119,0.77,0.78,0.70,0.76,2250800
2007,20081119,1.44,1.46,1.39,1.41,16001000
2018,20081119,2.48,2.62,2.48,2.56,4465000
2020,20081119,2.95,3.08,2.95,2.95,1127000
2028,20081119,0.35,0.35,0.35,0.35,0
2038,20081119,2.09,2.13,2.01,2.02,6259013
2088,20081119,0.91,0.95,0.91,0.95,412000
2300,20081119,3.25,3.25,3.11,3.16,702056
2302,20081119,2.60,2.60,2.60,2.60,10000
2307,20081119,0.37,0.375,0.37,0.37,66000
2309,20081119,0.053,0.053,0.053,0.053,0
2310,20081119,2.681,2.681,2.681,2.681,0
2312,20081119,0.033,0.035,0.032,0.033,16530000
2313,20081119,1.11,1.15,1.09,1.10,106000
2314,20081119,3.00,3.07,2.83,2.97,2513200
2317,20081119,0.36,0.38,0.335,0.36,2080000
2320,20081119,0.51,0.51,0.51,0.51,40000
2322,20081119,0.072,0.073,0.072,0.073,1650000
2323,20081119,0.209,0.209,0.209,0.209,80000
2324,20081119,0.042,0.049,0.041,0.049,500000
2326,20081119,0.08,0.08,0.08,0.08,0
2327,20081119,0.128,0.128,0.128,0.128,174000
2328,20081119,2.39,2.51,2.39,2.44,29197970
2330,20081119,0.165,0.165,0.165,0.165,0
2332,20081119,9.70,9.72,9.56,9.64,14237000
2333,20081119,2.98,2.98,2.67,2.80,841500
2336,20081119,0.102,0.105,0.099,0.099,852000
2337,20081119,1.00,1.02,0.96,1.00,1364000
2338,20081119,18.24,20.40,18.20,19.98,2113500
2339,20081119,0.89,0.89,0.84,0.85,52000
2340,20081119,0.58,0.58,0.55,0.55,108098
2341,20081119,0.89,0.89,0.89,0.90,2000
2342,20081119,0.70,0.83,0.70,0.81,17440000
2343,20081119,3.50,3.62,3.30,3.50,10890249
2345,20081119,0.70,0.73,0.70,0.71,384000
2348,20081119,0.69,0.69,0.69,0.69,600000
2349,20081119,0.095,0.095,0.095,0.095,0
2355,20081119,1.20,1.20,1.15,1.18,228000
2356,20081119,4.61,5.04,4.61,4.85,430400
2357,20081119,0.66,0.69,0.65,0.65,3632000
2358,20081119,0.94,0.94,0.94,0.94,0
2362,20081119,0.29,0.29,0.29,0.29,0
2366,20081119,1.71,1.73,1.63,1.69,2532000
2368,20081119,1.24,1.27,1.16,1.21,3030000
2369,20081119,0.187,0.21,0.187,0.203,7224000
2371,20081119,0.241,0.241,0.24,0.24,140000
2379,20081119,0.081,0.081,0.081,0.084,12000
2380,20081119,1.35,1.42,1.33,1.41,11979000
2382,20081119,0.52,0.52,0.52,0.52,0
2383,20081119,0.265,0.265,0.265,0.265,510000
2387,20081119,7.00,7.00,6.63,6.63,28550
2388,20081119,8.17,8.17,7.65,7.84,31293544
2389,20081119,0.21,0.22,0.21,0.22,104000
2398,20081119,0.87,0.96,0.87,0.96,12000
2600,20081119,3.08,3.22,3.00,3.03,28931164
2618,20081119,0.072,0.072,0.058,0.07,746000
2626,20081119,0.81,0.81,0.72,0.72,22828000
2628,20081119,19.80,20.75,19.80,19.92,72282504
2633,20081119,0.54,0.54,0.53,0.57,100000
2662,20081119,0.21,0.21,0.21,0.21,0
2668,20081119,0.168,0.168,0.168,0.168,0
2678,20081119,0.33,0.33,0.33,0.33,0
2688,20081119,6.59,6.60,6.40,6.40,56000
2689,20081119,1.51,1.54,1.40,1.45,21072000
2698,20081119,1.70,1.83,1.70,1.77,682840
2700,20081119,0.099,0.099,0.099,0.099,0
2722,20081119,0.48,0.495,0.48,0.48,4164000
2727,20081119,2.48,2.54,2.36,2.40,21062000
2728,20081119,0.52,0.52,0.48,0.48,24000
2777,20081119,3.63,3.70,3.40,3.55,25995720
2778,20081119,1.73,1.75,1.67,1.67,7903000
2788,20081119,0.63,0.68,0.59,0.62,1504000
2800,20081119,12.94,13.30,12.82,12.92,8202422
2823,20081119,8.72,9.17,8.46,9.02,135986240
2833,20081119,130.50,134.00,130.50,131.00,78440
2866,20081119,0.92,0.97,0.90,0.92,36994552
2868,20081119,0.81,0.81,0.73,0.75,2616000
2877,20081119,3.50,3.75,3.50,3.75,20000
2878,20081119,0.155,0.158,0.151,0.157,3906000
2880,20081119,1.58,1.66,1.51,1.59,6722000
2882,20081119,0.285,0.30,0.285,0.29,580000
2883,20081119,3.60,3.68,3.45,3.45,46646756
2888,20081119,96.00,97.80,90.50,92.00,447700
2889,20081119,0.57,0.60,0.55,0.55,340000
2898,20081119,0.44,0.44,0.44,0.44,0
2899,20081119,2.13,2.21,2.09,2.15,23363724
3300,20081119,0.95,0.95,0.95,0.95,0
3303,20081119,0.365,0.40,0.345,0.37,8504000
3308,20081119,3.40,3.80,3.26,3.69,4673823
3311,20081119,0.91,0.91,0.85,0.86,7027108
3313,20081119,0.95,1.01,0.94,0.95,2388000
3318,20081119,0.91,0.91,0.91,0.92,1132000
3322,20081119,0.415,0.43,0.41,0.43,74000
3323,20081119,4.48,4.53,4.19,4.22,38736000
3328,20081119,4.30,4.53,4.22,4.27,52355444
3330,20081119,1.14,1.20,1.12,1.19,752000
3331,20081119,1.58,1.65,1.58,1.61,387000
3335,20081119,0.50,0.52,0.49,0.50,616000
3336,20081119,1.46,1.50,1.46,1.48,2482000
3337,20081119,0.54,0.55,0.52,0.53,1308000
3339,20081119,3.43,3.45,3.15,3.29,8074000
3344,20081119,1.03,1.03,1.03,1.03,0
3355,20081119,0.118,0.118,0.101,0.101,312000
3366,20081119,0.45,0.51,0.45,0.51,82000
3368,20081119,6.13,6.30,5.94,6.06,14664600
3377,20081119,1.95,2.04,1.92,1.92,14583000
3378,20081119,0.71,0.71,0.69,0.69,3278000
3382,20081119,1.50,1.50,1.39,1.42,2144000
3383,20081119,2.40,2.40,2.26,2.31,24370000
3389,20081119,1.20,1.24,1.18,1.19,7196000
3393,20081119,1.27,1.35,1.27,1.27,446000
3398,20081119,0.45,0.46,0.40,0.43,1412000
3399,20081119,1.33,1.33,1.33,1.34,20000
3800,20081119,0.485,0.495,0.47,0.495,874000
3808,20081119,4.12,4.29,4.02,4.18,2054000
3813,20081119,0.68,0.70,0.55,0.59,3528000
3818,20081119,2.15,2.40,2.15,2.28,32415000
3823,20081119,0.15,0.15,0.125,0.138,162000
3828,20081119,0.65,0.66,0.64,0.64,459000
3833,20081119,1.48,1.50,1.43,1.45,1055000
3838,20081119,0.47,0.475,0.45,0.46,2970000
3868,20081119,1.20,1.25,1.20,1.22,203000
3883,20081119,0.66,0.68,0.63,0.63,1674000
3888,20081119,1.98,2.01,1.97,2.01,127000
3889,20081119,0.47,0.47,0.47,0.47,24000
3898,20081119,5.24,5.46,5.20,5.34,1471000
3899,20081119,1.76,1.76,1.76,1.76,0
3900,20081119,2.37,2.46,2.28,2.26,1754000
3918,20081119,1.20,1.20,1.08,1.09,2214800
3928,20081119,0.59,0.61,0.58,0.58,260000
3933,20081119,1.73,1.75,1.70,1.74,460000
3938,20081119,0.415,0.42,0.385,0.40,366000
3968,20081119,11.88,12.36,11.80,12.00,37943048
3983,20081119,2.75,2.84,2.75,2.80,6945880
3988,20081119,2.09,2.15,2.06,2.07,212353360
3989,20081119,0.35,0.35,0.335,0.35,578000
3993,20081119,2.52,2.61,2.41,2.50,6592000
3998,20081119,0.73,0.76,0.73,0.74,2528000
3999,20081119,0.95,0.96,0.92,0.92,238000
8002,20081119,0.60,0.63,0.60,0.63,1564000
8003,20081119,0.28,0.29,0.28,0.29,68000
8005,20081119,0.22,0.245,0.22,0.245,148000
8006,20081119,3.55,3.65,3.55,3.55,44000
8007,20081119,0.20,0.20,0.20,0.20,0
8008,20081119,0.40,0.43,0.40,0.42,447353
8009,20081119,0.134,0.134,0.134,0.134,0
8010,20081119,0.015,0.015,0.015,0.015,0
8011,20081119,0.033,0.033,0.033,0.033,120000
8013,20081119,0.11,0.11,0.102,0.102,752000
8015,20081119,0.30,0.30,0.30,0.30,34000
8016,20081119,1.44,1.44,1.44,1.44,0
8017,20081119,0.024,0.025,0.023,0.025,5528000
8019,20081119,0.055,0.055,0.055,0.055,0
8021,20081119,0.082,0.083,0.075,0.075,240000
8022,20081119,0.40,0.40,0.40,0.40,0
8025,20081119,0.095,0.095,0.095,0.095,0
8026,20081119,0.25,0.25,0.25,0.25,0
8028,20081119,0.04,0.04,0.04,0.04,0
8029,20081119,0.86,0.86,0.86,0.86,0
8032,20081119,0.025,0.025,0.022,0.022,934000
8033,20081119,0.088,0.088,0.088,0.088,0
8035,20081119,0.64,0.64,0.64,0.64,0
8037,20081119,0.28,0.28,0.28,0.28,0
8041,20081119,0.017,0.018,0.016,0.018,6660000
8043,20081119,0.12,0.12,0.12,0.12,0
8045,20081119,0.18,0.18,0.18,0.18,0
8046,20081119,0.18,0.188,0.18,0.186,656000
8047,20081119,0.106,0.106,0.106,0.106,0
8048,20081119,0.021,0.023,0.02,0.021,8368000
8049,20081119,0.20,0.20,0.20,0.20,20000
8050,20081119,0.16,0.16,0.16,0.16,0
8051,20081119,0.12,0.12,0.12,0.12,0
8052,20081119,2.00,2.00,2.00,2.00,0
8053,20081119,0.57,0.70,0.57,0.70,300000
8055,20081119,0.39,0.39,0.39,0.385,8000
8058,20081119,2.17,2.18,2.05,2.18,184000
8060,20081119,0.055,0.055,0.055,0.055,200000
8061,20081119,0.04,0.04,0.04,0.04,0
8063,20081119,0.265,0.30,0.26,0.26,73400
8065,20081119,0.23,0.23,0.23,0.23,0
8067,20081119,0.182,0.182,0.182,0.182,0
8068,20081119,0.118,0.118,0.118,0.118,0
8069,20081119,5.04,5.04,4.95,4.96,123000
8070,20081119,0.32,0.36,0.32,0.345,8000
8071,20081119,0.084,0.094,0.083,0.094,7725000
8075,20081119,0.025,0.025,0.022,0.022,412000
8076,20081119,0.16,0.16,0.16,0.16,0
8078,20081119,0.56,0.56,0.56,0.56,10000
8079,20081119,0.041,0.041,0.041,0.041,0
8080,20081119,0.45,0.45,0.45,0.45,0
8081,20081119,0.35,0.35,0.35,0.35,0
8082,20081119,0.08,0.08,0.054,0.077,840000
8083,20081119,0.036,0.036,0.036,0.036,0
8086,20081119,0.09,0.09,0.09,0.09,0
8088,20081119,0.20,0.20,0.20,0.20,0
8089,20081119,0.34,0.375,0.34,0.365,1140000
8091,20081119,0.115,0.115,0.115,0.115,0
8092,20081119,0.043,0.043,0.043,0.043,0
8095,20081119,0.17,0.17,0.17,0.17,20000
8096,20081119,0.495,0.55,0.49,0.51,32385000
8100,20081119,0.111,0.111,0.111,0.111,0
8102,20081119,0.42,0.42,0.42,0.42,0
8103,20081119,0.15,0.15,0.15,0.15,0
8106,20081119,0.11,0.11,0.11,0.11,0
8108,20081119,0.063,0.067,0.06,0.061,2724000
8109,20081119,0.116,0.116,0.116,0.116,0
8110,20081119,0.108,0.108,0.108,0.108,0
8111,20081119,0.07,0.07,0.07,0.07,0
8112,20081119,0.28,0.30,0.28,0.30,388000
8115,20081119,0.19,0.19,0.19,0.19,0
8116,20081119,0.04,0.04,0.031,0.031,110000
8117,20081119,0.047,0.047,0.047,0.047,0
8118,20081119,0.82,0.84,0.80,0.83,366000
8119,20081119,0.03,0.03,0.03,0.03,0
8120,20081119,0.048,0.048,0.048,0.048,0
8123,20081119,0.106,0.124,0.106,0.124,798000
8126,20081119,0.31,0.31,0.31,0.31,0
8128,20081119,0.049,0.05,0.045,0.05,3728000
8129,20081119,0.02,0.021,0.02,0.021,4300000
8130,20081119,0.315,0.315,0.315,0.315,0
8131,20081119,0.25,0.25,0.25,0.25,0
8136,20081119,0.056,0.056,0.056,0.056,48000
8137,20081119,0.30,0.335,0.30,0.31,392000
8139,20081119,0.11,0.12,0.107,0.12,3260000
8143,20081119,0.046,0.05,0.046,0.05,300000
8148,20081119,0.31,0.31,0.31,0.31,0
8149,20081119,0.91,0.91,0.91,0.91,0
8150,20081119,0.41,0.41,0.395,0.39,640000
8151,20081119,0.133,0.133,0.133,0.133,0
8153,20081119,0.17,0.175,0.168,0.168,888000
8155,20081119,0.32,0.32,0.32,0.32,0
8158,20081119,0.12,0.12,0.11,0.119,2660000
8167,20081119,0.15,0.151,0.135,0.137,30300000
8169,20081119,0.12,0.12,0.12,0.12,0
8171,20081119,0.077,0.077,0.077,0.077,0
8172,20081119,0.061,0.061,0.061,0.061,0
8173,20081119,0.15,0.15,0.135,0.138,24160000
8175,20081119,0.04,0.05,0.04,0.05,735000
8176,20081119,0.26,0.26,0.26,0.26,0
8178,20081119,0.077,0.08,0.077,0.08,2704000
8180,20081119,1.16,1.20,1.11,1.13,530707
8182,20081119,0.074,0.079,0.074,0.075,1398000
8186,20081119,0.069,0.072,0.069,0.07,4600000
8188,20081119,0.345,0.345,0.345,0.345,0
8189,20081119,0.129,0.129,0.129,0.129,0
8190,20081119,0.024,0.025,0.022,0.022,1040000
8192,20081119,0.188,0.188,0.18,0.184,368000
8196,20081119,0.295,0.32,0.28,0.30,845000
8197,20081119,0.08,0.10,0.08,0.099,300000
8198,20081119,0.245,0.245,0.245,0.245,0
8199,20081119,9.31,9.80,9.30,9.77,782000
8200,20081119,0.037,0.037,0.037,0.037,0
8201,20081119,0.33,0.33,0.33,0.33,0
8202,20081119,0.067,0.067,0.062,0.067,21830000
8203,20081119,0.36,0.36,0.36,0.36,0
8205,20081119,0.22,0.22,0.22,0.20,4000
8206,20081119,0.80,0.83,0.75,0.80,345000
8208,20081119,0.88,0.88,0.75,0.75,184000
8210,20081119,0.21,0.21,0.21,0.21,0
8211,20081119,0.077,0.077,0.077,0.077,0
8212,20081119,0.495,0.495,0.495,0.495,0
8213,20081119,0.025,0.025,0.025,0.025,0
8216,20081119,0.395,0.41,0.36,0.36,790000
8217,20081119,0.91,0.91,0.90,0.91,406000
8220,20081119,0.029,0.029,0.029,0.028,16000
8221,20081119,0.40,0.40,0.40,0.40,0
8225,20081119,0.40,0.40,0.40,0.40,5000
8226,20081119,0.17,0.17,0.17,0.17,0
8227,20081119,0.09,0.09,0.071,0.072,948000
8233,20081119,0.13,0.13,0.127,0.122,188000
8247,20081119,1.82,1.82,1.82,1.82,0
8250,20081119,0.092,0.093,0.068,0.083,119640000
8251,20081119,0.40,0.40,0.40,0.40,28000
8253,20081119,0.25,0.25,0.25,0.25,210000
8258,20081119,0.09,0.09,0.09,0.09,390000
8259,20081119,0.30,0.305,0.285,0.29,1418000
8262,20081119,1.50,1.50,1.50,1.50,0
8266,20081119,0.06,0.06,0.06,0.06,0
8270,20081119,0.24,0.24,0.24,0.24,0
8271,20081119,0.088,0.088,0.08,0.088,72000
8272,20081119,0.25,0.25,0.25,0.25,15000
8273,20081119,0.36,0.36,0.31,0.32,90000
8277,20081119,5.90,6.05,5.30,5.95,703000
8279,20081119,0.104,0.104,0.101,0.104,2288000
8285,20081119,0.90,0.90,0.89,0.89,120000
8286,20081119,0.50,0.50,0.50,0.50,0
8287,20081119,3.40,3.40,3.40,3.40,0
8290,20081119,0.28,0.35,0.28,0.35,2510000
8292,20081119,0.30,0.30,0.30,0.30,150000
8293,20081119,0.50,0.50,0.50,0.50,0
8298,20081119,0.15,0.15,0.15,0.15,0
8299,20081119,0.035,0.035,0.032,0.032,47616000
8301,20081119,0.095,0.095,0.095,0.095,0
8306,20081119,0.395,0.395,0.395,0.395,0
8313,20081119,0.15,0.15,0.12,0.145,1632000
8317,20081119,0.076,0.09,0.076,0.09,60000
8319,20081119,1.95,1.95,1.95,1.95,0
8329,20081119,0.74,0.74,0.74,0.74,0
8331,20081119,0.54,0.54,0.54,0.54,0
8340,20081119,0.20,0.20,0.15,0.162,1830000
8348,20081119,0.83,0.83,0.83,0.83,0
DJI,20081119,8273.34,8477.95,8105.44,8424.75,366392832
HSI,20081119,12827.37,13179.33,12738.53,12815.80,0