0001,20081120,61.00,65.95,60.90,65.30,8351356
0002,20081120,52.90,52.90,50.50,51.20,10790162
0003,20081120,12.96,12.96,11.94,12.66,12409305
0004,20081120,15.00,15.40,13.70,13.96,12457881
0005,20081120,75.65,77.35,75.30,75.60,29664996
0006,20081120,40.50,41.00,39.05,41.00,4368375
0007,20081120,0.315,0.36,0.315,0.355,1340000
0008,20081120,3.45,3.56,3.45,3.52,22659724
0009,20081120,0.081,0.084,0.081,0.083,2997500
0010,20081120,20.05,20.05,19.08,19.50,1965800
0011,20081120,84.00,86.65,82.25,86.65,2422599
0012,20081120,21.80,23.15,21.70,23.15,6496334
0013,20081120,34.50,35.00,33.50,35.00,10162539
0014,20081120,10.70,11.40,10.48,10.90,2778827
0015,20081120,0.32,0.32,0.32,0.32,0
0016,20081120,50.10,50.70,48.95,50.70,12946848
0017,20081120,5.94,6.02,5.85,5.92,11856176
0018,20081120,0.73,0.74,0.72,0.72,1300000
0019,20081120,43.00,43.00,41.00,43.00,4008068
0020,20081120,11.42,11.78,10.74,10.84,1071194
0021,20081120,0.235,0.235,0.235,0.235,0
0022,20081120,0.044,0.044,0.044,0.044,140000
0023,20081120,13.80,13.90,13.10,13.90,8016570
0024,20081120,0.145,0.145,0.145,0.145,0
0025,20081120,3.20,3.60,3.20,3.60,532000
0026,20081120,39.30,39.30,39.30,39.30,2000
0027,20081120,0.63,0.63,0.58,0.60,7059000
0028,20081120,1.61,1.61,1.57,1.57,813000
0029,20081120,0.91,0.91,0.91,0.91,0
0030,20081120,0.36,0.36,0.36,0.36,0
0031,20081120,0.37,0.375,0.35,0.36,5832400
0032,20081120,6.00,6.39,5.80,6.39,54542
0033,20081120,0.93,0.93,0.93,0.93,0
0034,20081120,3.87,3.87,3.20,3.38,2818000
0035,20081120,0.80,0.80,0.77,0.79,673000
0036,20081120,0.32,0.32,0.275,0.315,279000
0037,20081120,0.10,0.10,0.096,0.096,262000
0038,20081120,1.25,1.26,1.17,1.23,13824000
0039,20081120,0.28,0.28,0.28,0.28,0
0040,20081120,0.52,0.52,0.52,0.52,0
0041,20081120,7.40,7.58,7.16,7.16,1293000
0042,20081120,0.52,0.61,0.52,0.60,9168000
0043,20081120,0.14,0.15,0.135,0.15,1002000
0044,20081120,66.00,66.00,64.00,66.00,60514
0045,20081120,5.73,5.73,5.40,5.60,475408
0046,20081120,0.60,0.60,0.58,0.58,750000
0047,20081120,0.445,0.445,0.445,0.445,4000
0048,20081120,0.66,0.66,0.66,0.66,0
0049,20081120,2.60,2.60,2.60,2.60,0
0050,20081120,4.00,4.00,3.98,4.00,511000
0051,20081120,5.70,5.70,5.70,5.70,0
0052,20081120,5.80,5.80,5.72,5.73,186500
0053,20081120,46.80,46.80,45.50,46.10,41000
0054,20081120,19.64,20.00,19.30,19.90,1568000
0055,20081120,0.041,0.045,0.04,0.045,3250000
0056,20081120,0.66,0.68,0.65,0.65,258000
0057,20081120,1.36,1.36,1.35,1.35,502600
0058,20081120,0.11,0.11,0.11,0.11,0
0059,20081120,0.30,0.30,0.30,0.30,0
0060,20081120,0.87,0.87,0.87,0.87,0
0061,20081120,0.048,0.048,0.04,0.045,570000
0062,20081120,18.00,18.00,17.04,17.12,146400
0063,20081120,0.046,0.046,0.044,0.053,203000
0064,20081120,0.173,0.173,0.169,0.171,1404000
0066,20081120,15.70,16.48,15.50,16.48,5791312
0068,20081120,2.60,2.60,2.60,2.60,0
0069,20081120,8.38,8.50,8.27,8.50,7237506
0070,20081120,0.035,0.035,0.035,0.035,0
0071,20081120,4.68,4.68,4.68,4.68,0
0074,20081120,0.54,0.54,0.49,0.50,1804000
0075,20081120,1.30,1.30,1.30,1.30,0
0076,20081120,0.027,0.029,0.027,0.029,4798000
0077,20081120,1.15,1.15,1.15,1.15,0
0078,20081120,1.70,1.75,1.59,1.74,218000
0079,20081120,0.36,0.36,0.36,0.36,0
0080,20081120,7.10,7.21,7.05,7.10,202000
0081,20081120,1.89,1.89,1.89,1.89,0
0082,20081120,0.105,0.105,0.096,0.103,2184000
0083,20081120,5.49,5.49,5.15,5.40,9383678
0084,20081120,0.425,0.425,0.425,0.425,0
0085,20081120,0.65,0.73,0.60,0.65,508000
0086,20081120,2.10,2.15,2.02,2.02,1398468
0087,20081120,8.70,8.70,8.00,8.10,1035000
0088,20081120,1.93,2.00,1.93,2.00,43000
0089,20081120,2.01,2.01,2.01,2.01,0
0091,20081120,0.038,0.042,0.037,0.042,740000
0092,20081120,0.19,0.198,0.19,0.191,1628000
0093,20081120,0.90,0.92,0.89,0.92,278000
0094,20081120,0.44,0.445,0.33,0.33,194000
0095,20081120,0.16,0.195,0.15,0.195,605760
0096,20081120,153.50,153.50,153.50,153.50,0
0097,20081120,0.355,0.36,0.35,0.36,4500000
0098,20081120,0.89,0.89,0.89,0.89,0
0099,20081120,0.41,0.41,0.41,0.41,0
0100,20081120,1.99,1.99,1.99,1.99,1000
0101,20081120,13.06,13.22,12.64,13.08,20171000
0102,20081120,1.35,1.35,1.35,1.35,0
0103,20081120,0.315,0.315,0.305,0.305,682000
0104,20081120,0.55,0.55,0.55,0.55,0
0105,20081120,10.00,10.00,10.00,10.00,0
0106,20081120,0.162,0.162,0.162,0.162,0
0107,20081120,1.40,1.40,1.35,1.36,380000
0108,20081120,1.50,1.50,1.50,1.50,0
0109,20081120,0.037,0.039,0.032,0.033,4340000
0110,20081120,0.135,0.135,0.135,0.135,220000
0111,20081120,0.89,0.90,0.88,0.90,616000
0112,20081120,0.65,0.65,0.65,0.65,0
0113,20081120,1.44,1.45,1.40,1.45,911500
0114,20081120,0.56,0.59,0.56,0.56,75000
0115,20081120,0.10,0.10,0.10,0.10,200000
0116,20081120,3.43,3.43,3.13,3.20,64000
0117,20081120,0.415,0.415,0.32,0.40,18000
0118,20081120,0.355,0.355,0.355,0.355,2000
0119,20081120,1.45,1.45,1.38,1.44,465000
0120,20081120,0.33,0.33,0.33,0.33,0
0121,20081120,0.07,0.08,0.07,0.08,360000
0122,20081120,0.201,0.201,0.20,0.201,347000
0123,20081120,0.485,0.50,0.47,0.48,45482000
0124,20081120,0.53,0.54,0.495,0.54,15524153
0125,20081120,1.65,1.65,1.65,1.65,0
0126,20081120,0.36,0.36,0.34,0.35,82000
0127,20081120,4.79,5.14,4.71,4.99,3335754
0128,20081120,0.10,0.12,0.10,0.12,458000
0129,20081120,0.048,0.048,0.044,0.048,3508000
0130,20081120,0.83,0.83,0.83,0.83,10000
0131,20081120,1.05,1.15,1.05,1.09,301000
0132,20081120,0.119,0.119,0.119,0.119,0
0133,20081120,6.45,6.45,6.01,6.10,802000
0135,20081120,2.37,2.37,2.26,2.32,11860000
0136,20081120,0.112,0.112,0.104,0.105,4886000
0137,20081120,0.92,1.03,0.92,1.00,1270000
0138,20081120,0.24,0.24,0.24,0.24,100000
0139,20081120,0.06,0.06,0.06,0.06,650000
0140,20081120,0.15,0.15,0.15,0.15,0
0141,20081120,0.30,0.30,0.30,0.30,0
0142,20081120,2.15,2.50,2.12,2.50,5279000
0143,20081120,0.018,0.018,0.018,0.018,0
0144,20081120,12.50,12.84,12.00,12.00,7790776
0145,20081120,0.68,0.68,0.68,0.68,0
0146,20081120,1.40,1.40,1.40,1.40,0
0147,20081120,1.30,1.30,1.30,1.27,8000
0148,20081120,10.68,10.68,9.21,9.83,1468833
0149,20081120,0.16,0.16,0.16,0.17,5000
0151,20081120,3.23,3.23,3.10,3.17,12549000
0152,20081120,0.221,0.225,0.218,0.221,37690000
0154,20081120,0.93,1.00,0.93,1.00,553000
0155,20081120,0.06,0.06,0.052,0.052,6370000
0156,20081120,0.094,0.094,0.094,0.094,0
0157,20081120,1.42,1.42,1.42,1.42,0
0158,20081120,45.15,45.15,45.15,45.15,0
0159,20081120,0.52,0.56,0.51,0.54,102000
0160,20081120,1.12,1.13,1.12,1.13,80000
0161,20081120,1.70,1.70,1.70,1.70,20000
0162,20081120,0.19,0.21,0.19,0.198,1056000
0163,20081120,0.62,0.62,0.53,0.56,510000
0164,20081120,0.425,0.425,0.425,0.42,780000
0165,20081120,7.17,7.26,6.88,7.12,2480000
0166,20081120,0.295,0.305,0.255,0.30,1795000
0167,20081120,0.123,0.126,0.11,0.123,50000
0168,20081120,15.20,16.22,14.80,16.18,3248258
0170,20081120,2.50,2.50,2.50,2.50,15000
0171,20081120,0.54,0.54,0.53,0.53,2830000
0172,20081120,0.32,0.355,0.315,0.355,920000
0173,20081120,0.87,0.89,0.85,0.86,2360017
0174,20081120,0.49,0.49,0.49,0.49,0
0175,20081120,0.41,0.42,0.39,0.41,3196000
0176,20081120,0.18,0.18,0.18,0.18,0
0177,20081120,4.92,5.03,4.55,4.88,7836001
0178,20081120,1.15,1.15,1.05,1.09,2852000
0179,20081120,1.19,1.19,1.11,1.13,1840500
0180,20081120,0.31,0.31,0.31,0.31,300000
0181,20081120,0.228,0.228,0.228,0.228,0
0182,20081120,0.16,0.16,0.153,0.16,2680000
0183,20081120,4.90,4.90,4.90,4.90,0
0184,20081120,2.25,2.25,2.10,2.20,20000
0185,20081120,0.053,0.053,0.053,0.053,0
0186,20081120,1.10,1.10,1.10,1.10,0
0187,20081120,0.65,0.69,0.65,0.69,294000
0188,20081120,0.075,0.075,0.075,0.075,0
0189,20081120,0.48,0.48,0.48,0.47,36000
0190,20081120,0.39,0.39,0.37,0.37,6357749
0191,20081120,0.23,0.23,0.23,0.23,0
0192,20081120,0.01,0.01,0.01,0.01,0
0193,20081120,0.022,0.024,0.022,0.024,1065000
0194,20081120,2.97,3.01,2.96,3.00,834000
0195,20081120,2.00,2.03,2.00,2.12,6000
0196,20081120,1.08,1.08,0.98,1.01,2348000
0197,20081120,0.40,0.40,0.37,0.385,10485000
0198,20081120,0.355,0.355,0.355,0.355,0
0199,20081120,0.035,0.04,0.035,0.04,700000
0200,20081120,1.89,1.89,1.65,1.65,8110705
0201,20081120,0.081,0.082,0.073,0.078,2124000
0202,20081120,0.018,0.019,0.017,0.018,26285000
0203,20081120,1.55,1.60,1.54,1.57,37316400
0204,20081120,0.59,0.59,0.59,0.59,0
0205,20081120,0.232,0.232,0.232,0.232,260000
0207,20081120,0.35,0.35,0.35,0.35,0
0208,20081120,0.375,0.42,0.375,0.41,23000000
0209,20081120,0.081,0.081,0.081,0.081,0
0210,20081120,1.50,1.59,1.48,1.50,1286000
0211,20081120,0.018,0.018,0.018,0.018,0
0212,20081120,8.00,8.00,8.00,8.00,130000
0213,20081120,0.25,0.28,0.24,0.28,313500
0214,20081120,0.45,0.495,0.45,0.495,54000
0216,20081120,0.48,0.48,0.48,0.48,0
0217,20081120,0.63,0.65,0.58,0.60,3968000
0218,20081120,2.32,2.40,2.30,2.33,4070000
0219,20081120,0.37,0.37,0.37,0.37,0
0220,20081120,1.60,1.70,1.60,1.63,1709000
0221,20081120,0.106,0.12,0.101,0.12,624000
0222,20081120,1.25,1.30,1.24,1.27,162000
0223,20081120,0.239,0.239,0.239,0.239,0
0224,20081120,0.55,0.55,0.55,0.55,0
0225,20081120,3.36,3.36,3.36,3.36,0
0226,20081120,2.02,2.13,1.90,1.90,19000
0227,20081120,0.62,0.62,0.59,0.60,3608000
0228,20081120,0.091,0.098,0.09,0.098,210000
0229,20081120,0.55,0.57,0.55,0.55,381000
0230,20081120,0.42,0.44,0.42,0.46,152000
0231,20081120,0.06,0.06,0.06,0.06,860000
0232,20081120,0.13,0.132,0.129,0.13,5770000
0233,20081120,0.51,0.52,0.475,0.495,9150000
0234,20081120,0.084,0.084,0.083,0.083,361200
0235,20081120,0.09,0.102,0.09,0.095,2595000
0236,20081120,1.00,1.00,1.00,1.00,0
0237,20081120,3.00,3.00,3.00,3.00,0
0239,20081120,0.76,0.80,0.76,0.80,80000
0240,20081120,0.139,0.14,0.125,0.133,670000
0241,20081120,0.098,0.11,0.098,0.105,220000
0242,20081120,1.51,1.59,1.51,1.59,6531078
0243,20081120,0.103,0.118,0.10,0.103,431000
0244,20081120,0.23,0.23,0.23,0.23,0
0245,20081120,0.037,0.037,0.035,0.035,2655000
0247,20081120,25.30,25.30,25.30,25.30,0
0248,20081120,0.12,0.12,0.12,0.12,0
0250,20081120,0.037,0.04,0.035,0.04,3060000
0251,20081120,2.65,2.65,2.65,2.65,0
0252,20081120,1.90,1.90,1.90,1.90,0
0253,20081120,0.84,0.84,0.84,0.84,0
0254,20081120,0.082,0.082,0.08,0.08,1600000
0255,20081120,2.25,2.25,2.25,2.25,2000
0256,20081120,0.31,0.32,0.29,0.305,580000
0257,20081120,0.85,0.94,0.84,0.93,31380000
0258,20081120,1.13,1.13,1.13,1.13,0
0259,20081120,0.16,0.16,0.16,0.16,0
0260,20081120,0.11,0.11,0.11,0.11,450000
0261,20081120,0.01,0.01,0.01,0.01,0
0262,20081120,0.17,0.177,0.165,0.177,485000
0263,20081120,0.091,0.105,0.091,0.093,804000
0264,20081120,0.50,0.50,0.50,0.50,0
0265,20081120,0.70,0.70,0.70,0.70,0
0266,20081120,4.40,4.40,4.40,4.40,0
0267,20081120,5.80,6.04,5.76,5.92,14461769
0268,20081120,0.78,0.90,0.77,0.87,1462000
0269,20081120,0.034,0.034,0.032,0.032,8600000
0270,20081120,2.21,2.37,2.19,2.27,11026736
0271,20081120,0.26,0.26,0.249,0.26,155000
0272,20081120,1.40,1.50,1.25,1.35,17396920
0273,20081120,0.041,0.041,0.038,0.041,2720000
0274,20081120,0.355,0.375,0.355,0.375,2394000
0275,20081120,0.69,0.69,0.69,0.69,0
0276,20081120,2.05,2.08,1.95,2.00,11960013
0277,20081120,3.00,3.00,3.00,3.00,0
0278,20081120,1.90,1.90,1.90,1.90,0
0279,20081120,0.019,0.02,0.019,0.02,2964000
0280,20081120,0.35,0.35,0.33,0.33,136000
0281,20081120,0.156,0.156,0.155,0.155,500000
0282,20081120,1.16,1.17,1.16,1.16,32000
0283,20081120,2.45,2.47,2.45,2.30,50000
0285,20081120,2.33,2.33,2.12,2.20,2970000
0286,20081120,0.11,0.116,0.10,0.111,2096000
0287,20081120,3.00,3.00,3.00,3.00,2000
0288,20081120,0.067,0.07,0.066,0.069,555000
0289,20081120,7.60,8.30,7.50,8.10,127000
0290,20081120,0.305,0.305,0.305,0.305,0
0291,20081120,11.54,11.74,10.64,11.20,8079725
0292,20081120,0.025,0.025,0.023,0.025,1620107
0293,20081120,7.23,7.50,6.97,7.31,10697582
0294,20081120,1.14,1.14,1.14,1.14,20000
0295,20081120,0.025,0.025,0.025,0.025,0
0296,20081120,0.31,0.325,0.31,0.31,295000
0297,20081120,3.16,3.29,3.16,3.20,17671356
0298,20081120,0.123,0.123,0.123,0.123,0
0299,20081120,0.52,0.53,0.46,0.53,1318000
0300,20081120,2.62,2.68,2.54,2.54,525000
0302,20081120,34.50,34.50,32.45,33.50,547722
0303,20081120,21.25,21.25,18.50,19.36,1111500
0304,20081120,1.50,1.50,1.50,1.50,0
0305,20081120,0.58,0.61,0.58,0.61,440000
0306,20081120,0.77,0.77,0.77,0.77,0
0307,20081120,0.05,0.05,0.05,0.05,0
0308,20081120,0.91,0.97,0.91,0.92,11294936
0309,20081120,0.17,0.17,0.162,0.163,260000
0310,20081120,0.425,0.425,0.425,0.425,0
0311,20081120,0.58,0.58,0.58,0.58,0
0313,20081120,0.055,0.055,0.055,0.055,600000
0315,20081120,6.32,6.38,6.00,6.33,225000
0316,20081120,12.90,12.90,11.06,12.04,1472970
0317,20081120,5.00,5.14,4.91,4.95,846000
0318,20081120,0.098,0.098,0.098,0.098,40000
0319,20081120,0.78,0.78,0.68,0.72,2052000
0320,20081120,0.405,0.405,0.405,0.405,0
0321,20081120,3.90,3.95,3.80,3.90,328000
0322,20081120,9.55,9.60,8.80,9.45,4706000
0323,20081120,1.70,1.75,1.60,1.67,52798000
0326,20081120,0.11,0.135,0.11,0.135,55000
0328,20081120,0.82,0.83,0.80,0.83,222000
0329,20081120,0.20,0.20,0.20,0.20,0
0330,20081120,33.50,36.50,33.30,35.35,8728149
0332,20081120,0.055,0.06,0.055,0.06,1502000
0333,20081120,0.23,0.23,0.23,0.23,0
0334,20081120,0.16,0.161,0.16,0.16,484000
0335,20081120,0.50,0.50,0.50,0.50,0
0336,20081120,5.46,5.46,4.95,5.27,8694319
0337,20081120,0.63,0.67,0.63,0.66,3230000
0338,20081120,1.54,1.59,1.48,1.57,34181324
0339,20081120,0.21,0.21,0.21,0.21,0
0340,20081120,0.20,0.205,0.195,0.202,14344000
0341,20081120,12.46,12.66,12.28,12.52,732000
0342,20081120,0.29,0.31,0.265,0.31,690000
0343,20081120,0.20,0.215,0.20,0.215,119000
0345,20081120,2.73,2.77,2.71,2.73,643500
0346,20081120,0.48,0.48,0.46,0.465,9690000
0347,20081120,5.00,5.12,4.62,4.71,44163844
0348,20081120,0.07,0.072,0.07,0.072,74000
0349,20081120,6.90,6.90,6.63,6.68,2091000
0350,20081120,0.68,0.74,0.65,0.69,2498000
0351,20081120,0.08,0.084,0.079,0.084,2910000
0352,20081120,0.65,0.65,0.65,0.65,0
0353,20081120,0.03,0.034,0.03,0.03,1100000
0355,20081120,0.22,0.25,0.22,0.25,1613400
0357,20081120,2.49,2.60,2.44,2.50,419000
0358,20081120,3.65,3.85,3.60,3.78,33073760
0359,20081120,0.495,0.495,0.495,0.495,52000
0360,20081120,0.85,0.85,0.85,0.85,0
0361,20081120,0.29,0.29,0.29,0.29,0
0362,20081120,0.22,0.22,0.22,0.22,600000
0363,20081120,13.30,13.50,13.06,13.18,698992
0365,20081120,0.145,0.145,0.145,0.145,0
0366,20081120,1.74,1.74,1.60,1.70,913000
0367,20081120,0.255,0.265,0.255,0.265,460000
0368,20081120,1.81,1.86,1.80,1.83,2095000
0369,20081120,0.90,0.90,0.90,0.90,0
0370,20081120,0.039,0.039,0.027,0.032,860000
0371,20081120,0.82,0.82,0.82,0.82,0
0372,20081120,0.068,0.068,0.066,0.068,440000
0373,20081120,9.00,9.00,9.00,9.00,0
0374,20081120,2.70,2.70,2.70,2.70,0
0375,20081120,3.50,3.50,3.50,3.50,0
0376,20081120,0.10,0.10,0.10,0.10,0
0377,20081120,0.275,0.275,0.275,0.275,0
0378,20081120,2.22,2.22,2.22,2.22,0
0379,20081120,0.098,0.115,0.095,0.113,540000
0380,20081120,0.03,0.03,0.029,0.03,6060000
0381,20081120,0.245,0.245,0.245,0.245,0
0382,20081120,0.122,0.122,0.117,0.117,778000
0383,20081120,0.76,0.76,0.76,0.76,0
0384,20081120,0.72,0.72,0.67,0.69,16098000
0385,20081120,0.14,0.14,0.14,0.14,200000
0386,20081120,4.20,4.42,4.10,4.25,267565472
0387,20081120,0.57,0.57,0.57,0.57,0
0388,20081120,52.00,53.60,51.05,53.00,13878726
0390,20081120,4.41,4.59,4.36,4.51,47851164
0391,20081120,0.16,0.16,0.151,0.159,100000
0392,20081120,26.10,26.90,25.80,26.45,1941664
0393,20081120,1.61,1.62,1.57,1.59,534000
0395,20081120,2.90,2.90,2.90,2.80,2000
0397,20081120,0.012,0.013,0.011,0.012,440160000
0398,20081120,0.83,0.84,0.82,0.84,330000
0399,20081120,0.34,0.355,0.335,0.355,3915200
0402,20081120,0.135,0.135,0.135,0.135,46000
0403,20081120,0.26,0.275,0.255,0.275,214000
0404,20081120,0.48,0.48,0.48,0.48,200000
0405,20081120,1.60,1.69,1.52,1.54,1245040
0406,20081120,0.53,0.55,0.53,0.55,150000
0408,20081120,2.23,2.23,2.10,2.13,344000
0409,20081120,0.25,0.28,0.25,0.26,234000
0410,20081120,2.46,2.60,2.41,2.43,3204500
0411,20081120,2.70,2.70,2.70,2.70,0
0412,20081120,0.043,0.043,0.04,0.042,837960
0413,20081120,0.202,0.225,0.202,0.225,40000
0416,20081120,1.90,1.90,1.90,1.90,0
0417,20081120,0.83,0.83,0.83,0.83,0
0418,20081120,0.14,0.14,0.13,0.14,1228000
0419,20081120,0.039,0.04,0.036,0.039,22750000
0420,20081120,0.30,0.30,0.28,0.28,142000
0422,20081120,0.45,0.45,0.41,0.41,304000
0423,20081120,1.60,1.60,1.60,1.60,0
0425,20081120,2.44,2.50,2.44,2.48,802000
0426,20081120,0.198,0.198,0.198,0.198,0
0428,20081120,4.80,4.80,4.80,4.80,0
0430,20081120,0.05,0.051,0.05,0.051,1120000
0431,20081120,0.19,0.195,0.19,0.195,64000
0432,20081120,1.84,1.87,1.83,1.87,126000
0433,20081120,0.052,0.052,0.047,0.049,500000
0435,20081120,1.14,1.14,1.08,1.10,1496000
0438,20081120,0.26,0.30,0.26,0.29,42000
0439,20081120,0.025,0.025,0.025,0.025,0
0440,20081120,14.88,14.90,13.80,14.10,359200
0444,20081120,0.30,0.30,0.30,0.30,996000
0448,20081120,0.305,0.305,0.305,0.305,0
0450,20081120,0.97,0.97,0.97,0.97,0
0451,20081120,1.10,1.10,1.10,1.10,0
0455,20081120,0.47,0.47,0.47,0.47,0
0456,20081120,0.265,0.265,0.265,0.265,0
0457,20081120,0.38,0.38,0.38,0.38,0
0458,20081120,1.02,1.02,1.02,1.02,30000
0462,20081120,3.14,3.14,3.14,3.14,0
0464,20081120,0.102,0.108,0.096,0.108,500000
0467,20081120,0.305,0.32,0.30,0.30,6162000
0469,20081120,0.097,0.097,0.097,0.097,0
0471,20081120,0.032,0.032,0.03,0.03,52500
0472,20081120,0.28,0.285,0.28,0.285,240000
0474,20081120,0.475,0.475,0.475,0.475,0
0475,20081120,0.405,0.405,0.405,0.41,130000
0476,20081120,0.19,0.19,0.17,0.17,940000
0477,20081120,0.50,0.50,0.50,0.50,8000
0479,20081120,0.025,0.025,0.025,0.025,0
0480,20081120,1.35,1.38,1.33,1.38,1594800
0482,20081120,1.09,1.09,1.09,1.09,20000
0483,20081120,0.82,0.82,0.82,0.82,0
0485,20081120,0.199,0.199,0.199,0.199,0
0487,20081120,0.47,0.47,0.42,0.42,244000
0488,20081120,0.037,0.037,0.035,0.036,16837000
0489,20081120,1.42,1.57,1.41,1.45,16638352
0491,20081120,0.016,0.016,0.016,0.016,0
0493,20081120,1.10,1.18,1.10,1.16,36461000
0494,20081120,12.94,12.94,11.84,12.30,26785924
0495,20081120,0.15,0.15,0.15,0.15,0
0496,20081120,0.73,0.73,0.73,0.73,0
0497,20081120,0.095,0.095,0.095,0.095,1000000
0498,20081120,0.25,0.25,0.229,0.23,7162000
0499,20081120,0.025,0.031,0.02,0.031,3340000
0500,20081120,0.13,0.13,0.125,0.125,2100000
0501,20081120,0.01,0.01,0.01,0.01,0
0502,20081120,0.58,0.58,0.58,0.58,0
0504,20081120,0.011,0.011,0.011,0.011,0
0505,20081120,0.63,0.68,0.58,0.68,422000
0506,20081120,2.35,2.35,2.17,2.25,1038000
0508,20081120,0.75,0.75,0.75,0.75,0
0509,20081120,0.199,0.202,0.192,0.195,4030000
0511,20081120,24.60,24.60,23.85,24.20,713105
0512,20081120,0.14,0.14,0.14,0.14,0
0513,20081120,0.80,0.80,0.80,0.80,0
0515,20081120,0.275,0.275,0.275,0.275,128000
0516,20081120,0.215,0.215,0.215,0.215,0
0517,20081120,1.17,1.17,1.06,1.09,4568000
0518,20081120,1.00,1.05,1.00,1.05,30000
0519,20081120,0.205,0.205,0.205,0.205,0
0521,20081120,0.275,0.28,0.255,0.28,1828000
0522,20081120,21.00,21.30,19.84,19.94,817350
0524,20081120,0.32,0.32,0.32,0.32,10000
0525,20081120,2.23,2.41,2.23,2.25,6257364
0526,20081120,0.15,0.15,0.15,0.15,0
0527,20081120,0.32,0.32,0.32,0.32,140000
0528,20081120,0.39,0.39,0.39,0.39,0
0528,20081120,0.39,0.39,0.39,0.39,0
0529,20081120,1.20,1.20,1.20,1.20,0
0530,20081120,0.038,0.038,0.033,0.035,4501250
0531,20081120,0.82,1.00,0.82,1.00,723000
0532,20081120,0.55,0.56,0.55,0.56,1032000
0533,20081120,0.81,0.82,0.79,0.80,357000
0535,20081120,0.062,0.062,0.062,0.062,300000
0536,20081120,0.49,0.50,0.47,0.50,1044000
0538,20081120,2.75,2.75,2.68,2.73,670000
0539,20081120,1.00,1.00,1.00,1.00,0
0542,20081120,0.028,0.032,0.028,0.032,250000
0543,20081120,0.91,1.00,0.91,0.92,2824000
0544,20081120,0.016,0.016,0.016,0.016,760000
0546,20081120,0.31,0.31,0.30,0.31,666000
0547,20081120,0.029,0.03,0.028,0.03,920000
0548,20081120,2.33,2.33,2.22,2.28,1136056
0549,20081120,0.16,0.16,0.12,0.135,32000
0550,20081120,0.69,0.69,0.69,0.69,0
0551,20081120,14.28,14.28,13.14,13.26,3084502
0552,20081120,4.01,4.34,3.85,4.15,17818000
0553,20081120,0.90,0.97,0.88,0.92,8110000
0554,20081120,0.186,0.195,0.182,0.195,840000
0555,20081120,0.17,0.172,0.167,0.172,20100000
0556,20081120,0.95,0.98,0.88,0.95,300000
0557,20081120,0.53,0.53,0.53,0.53,0
0558,20081120,0.28,0.28,0.28,0.28,0
0559,20081120,0.10,0.10,0.10,0.10,0
0560,20081120,0.72,0.72,0.68,0.69,322000
0563,20081120,4.95,4.95,4.95,4.95,0
0565,20081120,0.186,0.186,0.186,0.186,0
0566,20081120,0.25,0.25,0.25,0.25,0
0567,20081120,0.34,0.34,0.34,0.34,0
0568,20081120,0.43,0.43,0.41,0.42,5792000
0568,20081120,0.43,0.43,0.41,0.42,5792000
0569,20081120,1.35,1.37,1.31,1.32,236000
0570,20081120,0.39,0.39,0.375,0.38,722000
0571,20081120,0.30,0.32,0.29,0.32,664000
0572,20081120,0.36,0.36,0.36,0.36,92000
0573,20081120,1.20,1.20,1.12,1.12,101000
0575,20081120,0.087,0.09,0.084,0.09,38071000
0576,20081120,3.30,3.38,3.20,3.36,5511579
0577,20081120,0.37,0.37,0.305,0.35,34000
0578,20081120,0.50,0.56,0.50,0.56,42000
0581,20081120,0.97,0.97,0.91,0.97,128000
0582,20081120,0.90,0.90,0.90,0.90,0
0583,20081120,2.58,2.58,2.58,2.58,0
0585,20081120,0.31,0.31,0.31,0.31,0
0587,20081120,0.425,0.425,0.42,0.42,708000
0588,20081120,0.81,0.81,0.77,0.78,2554000
0589,20081120,6.95,6.95,6.13,6.45,2377500
0590,20081120,1.56,1.56,1.43,1.46,1673000
0592,20081120,0.158,0.158,0.158,0.158,0
0593,20081120,2.29,2.29,2.29,2.29,0
0595,20081120,0.155,0.155,0.155,0.155,178000
0597,20081120,0.073,0.075,0.072,0.075,1269000
0598,20081120,1.10,1.11,1.03,1.07,3861000
0599,20081120,0.39,0.39,0.38,0.38,176000
0600,20081120,0.157,0.168,0.15,0.164,3614000
0601,20081120,0.10,0.10,0.10,0.10,0
0602,20081120,0.34,0.34,0.34,0.34,0
0603,20081120,0.138,0.15,0.138,0.141,320000
0604,20081120,0.79,0.79,0.75,0.77,17306000
0605,20081120,0.22,0.22,0.22,0.22,0
0606,20081120,2.55,2.58,2.45,2.50,7153986
0607,20081120,0.48,0.48,0.48,0.48,0
0608,20081120,1.53,1.55,1.53,1.55,78000
0609,20081120,0.24,0.24,0.24,0.24,0
0610,20081120,0.61,0.61,0.50,0.50,44000
0611,20081120,0.255,0.27,0.25,0.255,970000
0612,20081120,0.04,0.046,0.034,0.046,460000
0613,20081120,0.038,0.039,0.035,0.035,1716000
0616,20081120,0.218,0.229,0.218,0.222,400700
0617,20081120,0.72,0.73,0.72,0.73,210200
0618,20081120,0.105,0.105,0.105,0.105,0
0619,20081120,0.035,0.035,0.034,0.034,450000
0620,20081120,0.017,0.017,0.017,0.017,0
0621,20081120,1.00,1.00,1.00,1.00,0
0622,20081120,0.10,0.103,0.10,0.101,1707000
0623,20081120,0.79,0.79,0.78,0.78,1280000
0625,20081120,1.89,1.94,1.85,1.88,259000
0626,20081120,2.15,2.20,2.10,2.20,298000
0627,20081120,0.014,0.014,0.014,0.014,0
0628,20081120,0.048,0.048,0.041,0.043,65233160
0629,20081120,0.60,0.60,0.60,0.60,0
0630,20081120,0.16,0.17,0.16,0.17,300000
0632,20081120,0.20,0.20,0.20,0.20,0
0635,20081120,1.00,1.10,1.00,1.10,34000
0636,20081120,1.90,1.99,1.88,1.88,1414000
0637,20081120,0.30,0.30,0.27,0.27,482000
0638,20081120,0.80,0.80,0.80,0.80,0
0639,20081120,1.65,1.77,1.60,1.77,3374000
0641,20081120,1.25,1.25,1.25,1.25,0
0643,20081120,0.295,0.295,0.295,0.295,0
0645,20081120,0.45,0.45,0.45,0.45,0
0646,20081120,0.20,0.20,0.20,0.20,0
0647,20081120,0.115,0.115,0.112,0.112,210000
0648,20081120,0.031,0.032,0.029,0.031,5706000
0650,20081120,0.25,0.25,0.21,0.21,320618
0651,20081120,0.029,0.031,0.028,0.03,33480000
0653,20081120,1.90,2.07,1.90,2.06,30000
0655,20081120,0.74,0.74,0.70,0.70,166000
0656,20081120,1.59,1.71,1.59,1.69,6293050
0657,20081120,0.17,0.17,0.17,0.17,0
0658,20081120,5.15,5.72,5.15,5.60,4760000
0659,20081120,7.10,7.30,6.80,7.29,1284000
0660,20081120,0.17,0.17,0.17,0.17,120000
0661,20081120,0.249,0.249,0.249,0.249,0
0662,20081120,2.00,2.00,1.90,1.99,424000
0663,20081120,0.093,0.093,0.093,0.093,40000
0665,20081120,0.93,0.93,0.89,0.90,845919
0666,20081120,0.061,0.061,0.061,0.062,82000
0667,20081120,0.39,0.40,0.38,0.385,516000
0668,20081120,0.45,0.45,0.45,0.45,2000
0669,20081120,1.80,1.95,1.80,1.92,2842500
0670,20081120,0.92,0.94,0.88,0.92,12466000
0672,20081120,0.68,0.70,0.67,0.68,591000
0673,20081120,0.19,0.19,0.19,0.19,0
0674,20081120,0.095,0.095,0.095,0.095,0
0675,20081120,0.125,0.125,0.125,0.125,0
0676,20081120,1.35,1.37,1.35,1.37,58000
0677,20081120,0.224,0.225,0.223,0.223,681500
0678,20081120,0.40,0.49,0.40,0.45,547000
0679,20081120,0.168,0.168,0.168,0.168,0
0680,20081120,0.035,0.036,0.035,0.036,13300000
0681,20081120,0.126,0.126,0.11,0.115,1582000
0682,20081120,4.92,4.98,4.73,4.76,7825031
0683,20081120,11.12,11.86,11.00,11.80,4353351
0684,20081120,0.64,0.64,0.64,0.64,0
0685,20081120,1.19,1.19,1.19,1.19,0
0686,20081120,0.45,0.45,0.45,0.45,24000
0687,20081120,0.34,0.34,0.34,0.34,0
0688,20081120,8.32,8.45,7.96,8.20,49376556
0689,20081120,0.06,0.06,0.057,0.061,2440000
0690,20081120,0.038,0.039,0.037,0.039,15548000
0691,20081120,1.40,1.45,1.40,1.40,280000
0692,20081120,0.105,0.105,0.105,0.105,0
0693,20081120,1.27,1.27,1.27,1.27,0
0694,20081120,3.99,4.24,3.94,4.20,12790000
0696,20081120,2.31,2.58,2.24,2.51,2704000
0697,20081120,0.69,0.71,0.64,0.65,57954000
0698,20081120,0.056,0.056,0.052,0.053,11870000
0700,20081120,42.75,43.10,40.30,40.55,13252479
0701,20081120,0.09,0.09,0.09,0.09,80000
0702,20081120,0.085,0.085,0.08,0.085,1620000
0703,20081120,0.30,0.30,0.249,0.285,120000
0704,20081120,0.58,0.60,0.55,0.60,776000
0706,20081120,0.095,0.095,0.095,0.095,0
0707,20081120,0.112,0.112,0.112,0.112,50000
0708,20081120,0.23,0.23,0.23,0.23,10000
0709,20081120,1.60,1.69,1.59,1.67,1724000
0710,20081120,1.64,1.70,1.62,1.70,232000
0711,20081120,0.27,0.295,0.27,0.29,456000
0713,20081120,0.08,0.08,0.08,0.08,0
0715,20081120,0.49,0.50,0.485,0.50,4708000
0716,20081120,0.58,0.59,0.50,0.59,194000
0717,20081120,0.181,0.185,0.181,0.182,3102000
0718,20081120,0.24,0.24,0.24,0.24,0
0719,20081120,0.92,0.96,0.91,0.97,184000
0720,20081120,0.173,0.173,0.152,0.158,970000
0721,20081120,0.049,0.049,0.049,0.049,0
0722,20081120,1.00,1.00,1.00,1.00,101000
0723,20081120,0.056,0.058,0.056,0.056,650000
0724,20081120,0.07,0.07,0.07,0.07,0
0725,20081120,0.45,0.45,0.45,0.45,0
0726,20081120,0.315,0.325,0.31,0.325,252000
0727,20081120,0.475,0.475,0.475,0.475,400000
0728,20081120,2.49,2.68,2.46,2.52,196661152
0729,20081120,0.025,0.035,0.025,0.035,40000
0730,20081120,0.265,0.265,0.265,0.265,0
0731,20081120,0.39,0.395,0.39,0.395,110000
0732,20081120,3.15,3.33,3.15,3.33,64000
0733,20081120,0.60,0.64,0.56,0.64,548000
0735,20081120,0.208,0.208,0.183,0.191,15480000
0736,20081120,0.075,0.075,0.073,0.075,930000
0737,20081120,4.15,4.20,4.00,4.10,2211000
0738,20081120,0.54,0.54,0.54,0.54,144000
0739,20081120,0.93,0.93,0.86,0.89,2461000
0743,20081120,2.90,2.90,2.73,2.90,1224000
0745,20081120,0.088,0.088,0.082,0.087,728000
0746,20081120,0.465,0.48,0.465,0.475,116000
0747,20081120,0.60,0.60,0.60,0.60,0
0751,20081120,0.39,0.40,0.38,0.40,1090000
0752,20081120,0.40,0.405,0.38,0.40,6447826
0753,20081120,1.80,1.86,1.74,1.85,18386752
0754,20081120,2.20,2.34,2.05,2.25,8742000
0755,20081120,0.088,0.093,0.086,0.09,4225000
0756,20081120,0.78,0.78,0.78,0.78,0
0757,20081120,1.69,1.69,1.57,1.62,3154000
0758,20081120,0.108,0.108,0.108,0.108,0
0759,20081120,0.139,0.139,0.139,0.139,0
0760,20081120,0.10,0.10,0.10,0.10,0
0761,20081120,0.25,0.25,0.22,0.23,892000
0762,20081120,8.49,8.70,8.40,8.61,36272004
0763,20081120,13.50,15.20,13.50,14.62,5408280
0764,20081120,0.25,0.25,0.25,0.24,10000
0765,20081120,0.34,0.36,0.34,0.36,288000
0766,20081120,0.03,0.03,0.027,0.031,120000
0767,20081120,0.044,0.044,0.044,0.044,0
0768,20081120,0.025,0.025,0.025,0.025,0
0769,20081120,0.68,0.68,0.66,0.67,1258000
0770,20081120,1.80,1.80,1.80,1.80,0
0771,20081120,1.45,1.48,1.45,1.48,104000
0789,20081120,0.31,0.31,0.29,0.305,1122000
0800,20081120,0.85,0.85,0.75,0.80,18000
0806,20081120,1.66,1.66,1.38,1.51,1244300
0808,20081120,0.77,0.78,0.75,0.78,2375000
0809,20081120,0.79,0.81,0.78,0.78,9554000
0810,20081120,0.058,0.059,0.058,0.058,4280000
0811,20081120,1.40,1.47,1.34,1.47,2142000
0812,20081120,0.26,0.26,0.26,0.26,0
0813,20081120,3.61,3.66,3.55,3.60,7870500
0814,20081120,2.29,2.29,2.25,2.25,5584948
0817,20081120,1.17,1.24,1.15,1.16,7440292
0818,20081120,0.40,0.42,0.31,0.33,8388000
0819,20081120,0.89,0.89,0.75,0.79,1176000
0820,20081120,3.43,3.58,3.43,3.50,571500
0822,20081120,0.214,0.214,0.205,0.21,160000
0823,20081120,13.14,13.32,13.10,13.30,11568107
0825,20081120,3.50,3.60,3.33,3.48,2833391
0826,20081120,1.20,1.20,1.09,1.09,42000
0828,20081120,0.93,1.00,0.93,0.98,268000
0832,20081120,0.52,0.53,0.50,0.51,2592000
0833,20081120,0.156,0.156,0.144,0.144,22000
0835,20081120,0.13,0.13,0.13,0.13,0
0836,20081120,14.00,14.38,13.00,13.10,12662546
0838,20081120,0.33,0.38,0.33,0.35,1862000
0848,20081120,0.49,0.52,0.48,0.485,9800000
0850,20081120,0.071,0.072,0.07,0.072,3696000
0851,20081120,0.155,0.155,0.155,0.155,0
0855,20081120,0.82,0.84,0.79,0.83,3570127
0856,20081120,0.39,0.395,0.355,0.395,56000
0857,20081120,5.30,5.47,5.26,5.41,224253008
0858,20081120,1.97,1.97,1.97,1.97,0
0859,20081120,0.27,0.30,0.26,0.30,430000
0860,20081120,0.19,0.21,0.19,0.21,260000
0861,20081120,1.86,1.99,1.80,1.85,622000
0862,20081120,2.45,2.45,2.45,2.45,0
0868,20081120,1.96,1.99,1.83,1.87,5012000
0869,20081120,0.065,0.065,0.065,0.065,0
0870,20081120,0.65,0.65,0.65,0.65,0
0874,20081120,1.94,1.94,1.82,1.87,1264000
0875,20081120,0.043,0.043,0.043,0.043,0
0876,20081120,0.35,0.40,0.35,0.415,112000
0878,20081120,1.61,1.61,1.60,1.60,130288
0880,20081120,1.22,1.39,1.20,1.39,1066000
0882,20081120,1.88,1.95,1.81,1.86,3754000
0883,20081120,5.16,5.24,5.00,5.19,152480304
0885,20081120,0.039,0.039,0.034,0.038,6186740
0887,20081120,0.153,0.156,0.153,0.156,5220000
0888,20081120,0.45,0.45,0.44,0.44,100000
0889,20081120,0.67,0.67,0.67,0.67,100000
0894,20081120,0.53,0.53,0.53,0.53,0
0896,20081120,0.34,0.34,0.325,0.325,256000
0897,20081120,0.133,0.135,0.125,0.135,588000
0898,20081120,0.09,0.09,0.09,0.09,0
0899,20081120,0.35,0.415,0.35,0.415,140000
0900,20081120,3.62,3.62,3.35,3.35,6000
0901,20081120,0.091,0.103,0.09,0.095,785000
0902,20081120,4.13,4.30,3.98,4.26,46204008
0903,20081120,1.28,1.30,1.22,1.29,9556049
0904,20081120,5.50,5.51,5.22,5.24,2740000
0905,20081120,0.027,0.027,0.027,0.027,100000
0906,20081120,15.28,15.28,15.28,15.28,0
0907,20081120,0.60,0.60,0.60,0.60,0
0908,20081120,0.30,0.32,0.30,0.31,652000
0909,20081120,0.15,0.15,0.15,0.15,78000
0910,20081120,0.275,0.285,0.27,0.28,27070000
0912,20081120,0.45,0.45,0.45,0.45,0
0913,20081120,0.104,0.104,0.10,0.102,1270000
0914,20081120,27.50,28.85,26.10,28.00,7208000
0915,20081120,0.125,0.125,0.125,0.125,0
0917,20081120,1.30,1.34,1.24,1.30,6562800
0918,20081120,0.075,0.08,0.075,0.08,776000
0919,20081120,0.72,0.83,0.72,0.83,28000
0921,20081120,0.89,0.89,0.89,0.89,0
0922,20081120,0.08,0.089,0.08,0.087,360000
0925,20081120,0.11,0.11,0.11,0.11,0
0927,20081120,0.80,0.80,0.75,0.75,54000
0928,20081120,0.40,0.40,0.40,0.40,0
0929,20081120,0.38,0.405,0.37,0.405,220000
0931,20081120,0.088,0.088,0.088,0.088,0
0933,20081120,0.62,0.62,0.61,0.62,222000
0934,20081120,0.86,0.86,0.82,0.82,160000
0938,20081120,0.23,0.23,0.23,0.23,0
0939,20081120,3.50,3.59,3.40,3.59,530775424
0941,20081120,63.00,66.00,63.00,65.50,38654572
0943,20081120,0.199,0.199,0.19,0.19,618000
0945,20081120,130.00,133.20,130.00,131.30,63631
0952,20081120,0.24,0.24,0.24,0.24,0
0959,20081120,0.21,0.21,0.187,0.198,3885000
0963,20081120,0.89,0.89,0.89,0.89,0
0966,20081120,9.56,9.56,8.99,9.27,3201000
0968,20081120,1.45,1.45,1.43,1.44,204000
0969,20081120,0.56,0.56,0.56,0.56,0
0970,20081120,0.315,0.315,0.285,0.285,1656000
0978,20081120,0.05,0.053,0.05,0.05,604000
0979,20081120,0.30,0.30,0.30,0.30,0
0980,20081120,8.15,8.80,8.15,8.80,435000
0981,20081120,0.149,0.157,0.148,0.154,27752000
0982,20081120,0.92,0.92,0.92,0.92,0
0983,20081120,3.40,3.40,3.18,3.18,1706000
0984,20081120,9.30,9.30,9.30,9.30,4000
0985,20081120,0.03,0.033,0.03,0.03,20172000
0986,20081120,0.25,0.25,0.25,0.25,0
0987,20081120,0.29,0.29,0.25,0.26,152000
0988,20081120,0.68,0.68,0.59,0.66,768036
0989,20081120,0.051,0.057,0.051,0.051,1070000
0990,20081120,0.075,0.075,0.075,0.075,0
0991,20081120,2.88,2.93,2.74,2.85,82524000
0992,20081120,1.72,1.78,1.67,1.70,37559872
0993,20081120,0.11,0.11,0.11,0.11,0
0995,20081120,2.52,2.52,2.34,2.41,562000
0996,20081120,1.36,1.37,1.28,1.37,163000
0997,20081120,2.25,2.25,2.25,2.25,0
0998,20081120,2.22,2.34,2.16,2.32,88012624
0999,20081120,0.40,0.40,0.38,0.385,640000
1000,20081120,2.23,2.23,2.23,2.23,0
1001,20081120,0.34,0.34,0.34,0.34,20000
1003,20081120,0.024,0.028,0.023,0.028,720000
1004,20081120,0.053,0.053,0.05,0.05,1640000
1005,20081120,0.30,0.30,0.30,0.30,250000
1010,20081120,0.10,0.10,0.10,0.10,0
1013,20081120,0.042,0.045,0.04,0.045,2320000
1031,20081120,0.10,0.10,0.10,0.10,0
1033,20081120,0.72,0.76,0.70,0.72,25064000
1036,20081120,9.80,9.80,9.80,9.80,0
1037,20081120,0.28,0.28,0.28,0.28,0
1038,20081120,30.05,31.00,29.05,29.20,576698
1041,20081120,0.013,0.014,0.013,0.014,9200000
1043,20081120,3.59,3.63,3.50,3.58,656000
1044,20081120,23.90,24.45,21.80,21.90,3928600
1045,20081120,0.56,0.56,0.52,0.55,465000
1046,20081120,0.042,0.048,0.038,0.046,3420000
1047,20081120,0.25,0.25,0.25,0.25,238000
1049,20081120,0.80,0.80,0.80,0.80,0
1050,20081120,0.275,0.275,0.275,0.275,0
1051,20081120,0.045,0.045,0.045,0.048,2750072
1052,20081120,2.04,2.07,1.91,1.95,146000
1053,20081120,1.50,1.62,1.43,1.53,6951000
1055,20081120,1.20,1.21,1.14,1.18,12681000
1058,20081120,0.275,0.275,0.275,0.275,0
1059,20081120,0.124,0.129,0.124,0.127,575000
1060,20081120,0.26,0.265,0.239,0.249,3246000
1062,20081120,0.058,0.058,0.058,0.058,0
1063,20081120,0.042,0.042,0.042,0.042,0
1064,20081120,0.10,0.10,0.10,0.10,1300000
1065,20081120,1.15,1.15,1.02,1.07,2816000
1068,20081120,9.05,9.37,8.80,9.10,6986000
1070,20081120,0.107,0.107,0.096,0.102,46542000
1071,20081120,1.40,1.42,1.32,1.36,15138000
1072,20081120,14.10,14.68,13.82,14.30,1031300
1073,20081120,0.48,0.48,0.48,0.48,36000
1076,20081120,0.30,0.31,0.285,0.285,1620000
1083,20081120,1.65,1.65,1.55,1.58,873000
1088,20081120,11.48,11.48,10.54,10.76,62709036
1093,20081120,2.07,2.07,1.86,1.86,2842000
1094,20081120,0.28,0.285,0.275,0.275,2648000
1097,20081120,0.45,0.455,0.45,0.455,524000
1098,20081120,2.11,2.11,1.98,2.07,1351000
1100,20081120,0.76,0.76,0.74,0.74,231000
1104,20081120,0.20,0.213,0.20,0.205,4420000
1105,20081120,0.35,0.35,0.295,0.30,744000
1108,20081120,0.87,0.87,0.87,0.87,0
1109,20081120,7.72,7.80,7.33,7.45,12315200
1111,20081120,9.48,9.48,9.35,9.38,176000
1114,20081120,0.29,0.35,0.28,0.35,37060000
1116,20081120,0.55,0.55,0.55,0.55,0
1118,20081120,0.20,0.20,0.20,0.20,0
1120,20081120,1.41,1.41,1.36,1.36,294000
1122,20081120,0.67,0.71,0.65,0.69,5006000
1123,20081120,0.36,0.37,0.36,0.37,132000
1124,20081120,0.209,0.21,0.208,0.21,228000
1125,20081120,0.073,0.074,0.071,0.071,1455000
1126,20081120,0.09,0.09,0.09,0.09,0
1129,20081120,0.092,0.097,0.089,0.094,7024000
1130,20081120,0.059,0.059,0.047,0.053,1400000
1131,20081120,0.325,0.325,0.325,0.325,0
1132,20081120,3.56,3.56,3.56,3.56,0
1133,20081120,4.10,4.36,4.05,4.20,3188000
1135,20081120,8.48,8.70,8.48,8.55,301000
1136,20081120,1.30,1.33,1.19,1.23,1761636
1137,20081120,0.93,0.94,0.85,0.89,1942000
1138,20081120,5.24,5.30,5.02,5.16,15023156
1139,20081120,0.149,0.149,0.149,0.149,0
1140,20081120,0.74,0.74,0.74,0.74,240000
1141,20081120,0.093,0.093,0.093,0.093,0
1142,20081120,0.084,0.084,0.084,0.084,0
1149,20081120,0.375,0.375,0.375,0.375,0
1155,20081120,0.63,0.72,0.63,0.63,2428000
1159,20081120,0.11,0.11,0.11,0.11,0
1160,20081120,0.33,0.33,0.33,0.33,0
1161,20081120,1.74,1.74,1.56,1.69,22000
1163,20081120,0.385,0.385,0.385,0.385,0
1164,20081120,0.182,0.182,0.181,0.181,120000
1166,20081120,0.05,0.053,0.05,0.052,2674000
1168,20081120,0.43,0.435,0.415,0.415,3186800
1169,20081120,0.54,0.54,0.50,0.53,1414000
1170,20081120,0.55,0.55,0.55,0.55,100000
1171,20081120,3.50,3.53,3.33,3.41,30054808
1172,20081120,0.085,0.085,0.085,0.085,0
1173,20081120,0.10,0.10,0.086,0.086,200000
1174,20081120,0.46,0.465,0.455,0.455,838000
1175,20081120,2.63,2.64,2.43,2.48,557000
1176,20081120,0.23,0.23,0.23,0.23,0
1177,20081120,1.10,1.10,1.00,1.03,116000
1180,20081120,0.027,0.027,0.027,0.027,80000
1182,20081120,0.087,0.087,0.087,0.087,120000
1184,20081120,0.40,0.40,0.40,0.40,0
1185,20081120,0.22,0.233,0.22,0.233,1200000
1186,20081120,9.60,10.50,9.55,10.50,16712700
1187,20081120,0.40,0.40,0.39,0.405,20000
1188,20081120,0.07,0.07,0.07,0.07,100000
1189,20081120,0.017,0.017,0.014,0.014,12030000
1191,20081120,0.118,0.118,0.10,0.113,1592000
1192,20081120,0.138,0.139,0.118,0.122,8980000
1193,20081120,2.31,2.31,2.19,2.25,360000
1194,20081120,0.242,0.242,0.231,0.238,350000
1195,20081120,0.22,0.22,0.22,0.225,20000
1196,20081120,0.21,0.21,0.21,0.21,0
1198,20081120,0.32,0.32,0.32,0.32,200000
1199,20081120,4.79,4.79,4.49,4.70,6115306
1200,20081120,2.60,2.60,2.37,2.40,5370000
1201,20081120,2.64,2.64,2.49,2.49,1080000
1202,20081120,0.57,0.60,0.55,0.60,760000
1203,20081120,0.56,0.59,0.56,0.59,252000
1205,20081120,0.63,0.63,0.55,0.57,17367500
1207,20081120,0.40,0.41,0.32,0.335,24444000
1208,20081120,0.75,0.81,0.75,0.78,2516000
1211,20081120,11.40,11.40,10.00,10.20,9149065
1212,20081120,4.18,4.70,4.17,4.70,2371000
1213,20081120,0.45,0.45,0.45,0.45,0
1215,20081120,0.117,0.119,0.114,0.116,5080000
1218,20081120,0.092,0.092,0.092,0.092,0
1220,20081120,1.01,1.01,1.01,1.01,0
1221,20081120,2.77,2.77,2.77,2.77,0
1222,20081120,0.025,0.026,0.024,0.024,19250640
1223,20081120,0.16,0.167,0.16,0.16,418000
1224,20081120,0.95,0.97,0.92,0.94,6171074
1225,20081120,0.40,0.40,0.375,0.38,360000
1226,20081120,0.126,0.126,0.126,0.126,0
1227,20081120,0.031,0.031,0.031,0.031,0
1228,20081120,0.047,0.047,0.04,0.044,232470000
1229,20081120,0.80,0.84,0.78,0.78,264000
1368,20081120,1.50,1.62,1.49,1.52,2980500
1382,20081120,0.64,0.64,0.64,0.64,50000
1383,20081120,0.31,0.31,0.305,0.305,56000
1386,20081120,0.38,0.40,0.38,0.40,23000
1387,20081120,1.13,1.15,1.12,1.13,2002000
1388,20081120,1.32,1.41,1.20,1.30,16000
1389,20081120,0.53,0.56,0.52,0.56,2564000
1393,20081120,1.11,1.30,1.11,1.30,29778000
1398,20081120,3.39,3.45,3.21,3.28,701532736
1399,20081120,0.54,0.54,0.52,0.52,20000
1688,20081120,4.35,4.45,4.19,4.20,6117500
1766,20081120,3.29,3.53,3.25,3.48,18176000
1800,20081120,6.22,6.45,6.08,6.45,42542560
1808,20081120,0.28,0.33,0.25,0.33,474000
1812,20081120,2.30,2.35,2.20,2.24,2519000
1813,20081120,1.25,1.37,1.25,1.31,4357500
1818,20081120,2.90,2.95,2.70,2.87,4937000
1828,20081120,0.95,0.99,0.95,0.96,680378
1832,20081120,2.50,2.50,2.30,2.30,12000
1833,20081120,1.95,2.06,1.95,2.00,3697000
1836,20081120,6.78,7.00,6.58,6.58,34500
1838,20081120,0.93,0.95,0.92,0.95,1130000
1862,20081120,14.82,15.00,14.80,15.00,20800
1868,20081120,1.24,1.24,1.18,1.22,1022000
1880,20081120,2.87,3.01,2.69,2.86,44650400
1881,20081120,0.79,0.79,0.73,0.75,1981000
1882,20081120,0.66,0.69,0.65,0.69,2311000
1883,20081120,0.70,0.74,0.68,0.74,945000
1886,20081120,9.70,9.70,9.25,9.42,7522414
1888,20081120,1.64,1.65,1.55,1.56,305500
1889,20081120,0.77,0.78,0.77,0.77,787500
1893,20081120,2.75,2.82,2.63,2.69,9476700
1898,20081120,3.30,3.43,3.13,3.43,64961024
1899,20081120,0.70,0.80,0.70,0.76,420000
1919,20081120,4.00,4.00,3.36,3.50,96242208
1991,20081120,0.51,0.55,0.51,0.52,44000
1997,20081120,0.67,0.67,0.63,0.66,1462000
2000,20081120,0.37,0.43,0.37,0.395,8718000
2002,20081120,0.75,0.85,0.75,0.81,1117000
2005,20081120,0.41,0.41,0.41,0.45,45000
2006,20081120,0.68,0.75,0.67,0.72,3024000
2007,20081120,1.31,1.35,1.30,1.32,19613470
2018,20081120,2.56,2.56,2.29,2.40,3464000
2020,20081120,2.90,2.93,2.76,2.82,2101000
2028,20081120,0.35,0.35,0.35,0.35,0
2038,20081120,1.90,1.99,1.88,1.95,8863163
2088,20081120,0.90,0.90,0.86,0.87,1452000
2300,20081120,3.00,3.28,3.00,3.20,107060
2302,20081120,2.60,2.75,2.60,2.75,45000
2307,20081120,0.375,0.39,0.375,0.365,180000
2309,20081120,0.053,0.053,0.04,0.053,104000
2310,20081120,2.681,2.681,2.681,2.681,0
2312,20081120,0.032,0.032,0.03,0.031,20430000
2313,20081120,1.10,1.27,1.10,1.15,2672000
2314,20081120,2.90,2.90,2.60,2.73,1926133
2317,20081120,0.33,0.36,0.31,0.36,2008000
2320,20081120,0.50,0.50,0.50,0.50,0
2322,20081120,0.073,0.073,0.071,0.071,2200000
2323,20081120,0.208,0.21,0.208,0.21,150000
2324,20081120,0.048,0.048,0.048,0.048,300000
2326,20081120,0.08,0.08,0.08,0.08,0
2327,20081120,0.135,0.135,0.135,0.133,30000
2328,20081120,2.36,2.37,2.26,2.37,24329000
2330,20081120,0.165,0.165,0.165,0.165,0
2332,20081120,9.50,9.67,9.50,9.60,14106935
2333,20081120,2.68,2.73,2.65,2.70,199000
2336,20081120,0.091,0.095,0.089,0.092,3916000
2337,20081120,0.90,0.95,0.86,0.91,2553000
2338,20081120,18.84,20.60,18.84,20.30,1305000
2339,20081120,0.85,0.93,0.84,0.87,2000000
2340,20081120,0.51,0.52,0.51,0.52,128544
2341,20081120,0.90,0.90,0.90,0.90,120000
2342,20081120,0.75,0.94,0.75,0.87,19638000
2343,20081120,3.35,3.41,3.15,3.25,14039999
2345,20081120,0.68,0.68,0.63,0.65,788000
2348,20081120,0.67,0.67,0.63,0.67,1264000
2349,20081120,0.095,0.095,0.075,0.085,4268000
2355,20081120,1.15,1.17,1.12,1.13,372000
2356,20081120,4.60,4.79,4.60,4.68,1082800
2357,20081120,0.63,0.66,0.59,0.60,6872000
2358,20081120,0.94,0.94,0.94,0.94,0
2362,20081120,0.28,0.30,0.27,0.30,163000
2366,20081120,1.60,1.63,1.52,1.54,2126000
2368,20081120,1.20,1.30,1.15,1.30,2318000
2369,20081120,0.201,0.206,0.182,0.186,3984000
2371,20081120,0.255,0.255,0.255,0.255,0
2379,20081120,0.098,0.098,0.098,0.098,200000
2380,20081120,1.38,1.39,1.33,1.37,7953000
2382,20081120,0.49,0.52,0.49,0.49,3926000
2383,20081120,0.255,0.26,0.25,0.26,477634
2387,20081120,6.43,6.43,6.40,6.40,3000
2388,20081120,7.44,7.74,7.44,7.69,36357608
2389,20081120,0.22,0.22,0.22,0.22,0
2398,20081120,0.96,0.96,0.96,0.96,0
2600,20081120,2.80,2.87,2.65,2.85,57094048
2618,20081120,0.068,0.068,0.06,0.063,25392400
2626,20081120,0.68,0.72,0.67,0.70,9636000
2628,20081120,18.50,19.00,18.40,19.00,114300944
2633,20081120,0.57,0.57,0.57,0.57,171000
2662,20081120,0.16,0.17,0.16,0.17,20000
2668,20081120,0.168,0.168,0.168,0.168,0
2678,20081120,0.35,0.35,0.295,0.295,70000
2688,20081120,6.30,6.30,6.10,6.20,3190300
2689,20081120,1.30,1.37,1.28,1.32,13835000
2698,20081120,1.68,1.82,1.63,1.79,2263719
2700,20081120,0.099,0.099,0.099,0.099,0
2722,20081120,0.465,0.48,0.46,0.465,4456000
2727,20081120,2.33,2.39,2.04,2.18,20144000
2728,20081120,0.52,0.52,0.52,0.52,4000
2777,20081120,3.20,3.30,2.93,3.25,24353352
2778,20081120,1.55,1.59,1.50,1.51,13853000
2788,20081120,0.60,0.60,0.51,0.54,836000
2800,20081120,12.30,12.44,12.06,12.40,29304226
2823,20081120,8.90,9.19,8.70,8.95,206150720
2833,20081120,126.00,126.00,122.00,125.60,15500
2866,20081120,0.91,0.92,0.82,0.82,64643268
2868,20081120,0.73,0.74,0.68,0.74,6132000
2877,20081120,3.50,3.70,3.50,3.61,72000
2878,20081120,0.151,0.151,0.14,0.148,4150600
2880,20081120,1.64,1.64,1.46,1.50,3404000
2882,20081120,0.28,0.28,0.27,0.27,1012000
2883,20081120,3.25,3.40,3.20,3.38,15482618
2888,20081120,89.95,90.80,88.45,89.50,359094
2889,20081120,0.50,0.53,0.50,0.52,410000
2898,20081120,0.45,0.48,0.39,0.39,440000
2899,20081120,2.09,2.23,2.04,2.11,48991136
3300,20081120,0.95,0.95,0.95,0.95,0
3303,20081120,0.345,0.35,0.33,0.34,2550000
3308,20081120,4.03,4.03,3.58,3.95,1716000
3311,20081120,0.82,0.84,0.81,0.83,3902000
3313,20081120,0.95,0.95,0.89,0.92,2935000
3318,20081120,0.89,0.96,0.89,0.89,3388000
3322,20081120,0.40,0.465,0.40,0.465,170000
3323,20081120,3.90,4.14,3.83,3.88,35490000
3328,20081120,4.01,4.14,3.98,4.14,98850056
3330,20081120,1.10,1.35,1.03,1.25,3758000
3331,20081120,1.55,1.59,1.49,1.59,520000
3335,20081120,0.49,0.51,0.455,0.485,688000
3336,20081120,1.48,1.48,1.32,1.33,3876000
3337,20081120,0.51,0.52,0.51,0.51,1512000
3339,20081120,3.19,3.19,3.03,3.09,3740477
3344,20081120,1.03,1.03,1.03,1.03,0
3355,20081120,0.101,0.101,0.101,0.101,0
3366,20081120,0.51,0.51,0.51,0.51,0
3368,20081120,5.80,6.02,5.58,6.01,10592500
3377,20081120,1.78,1.89,1.78,1.87,9309000
3378,20081120,0.65,0.66,0.63,0.66,3946000
3382,20081120,1.39,1.40,1.29,1.40,2943000
3383,20081120,2.08,2.26,2.08,2.15,13424135
3389,20081120,1.15,1.20,1.11,1.17,3612000
3393,20081120,1.27,1.27,1.27,1.27,78000
3398,20081120,0.39,0.41,0.39,0.40,1392000
3399,20081120,1.34,1.34,1.34,1.34,0
3800,20081120,0.46,0.47,0.46,0.47,294000
3808,20081120,3.97,4.04,3.82,3.90,4147000
3813,20081120,0.59,0.59,0.53,0.59,6059150
3818,20081120,2.22,2.27,2.18,2.23,13358000
3823,20081120,0.136,0.136,0.136,0.136,0
3828,20081120,0.63,0.64,0.58,0.59,547000
3833,20081120,1.43,1.44,1.30,1.41,1669000
3838,20081120,0.46,0.465,0.445,0.455,2468000
3868,20081120,1.20,1.20,1.14,1.16,110000
3883,20081120,0.61,0.63,0.58,0.62,667000
3888,20081120,1.92,2.00,1.92,1.98,369000
3889,20081120,0.47,0.47,0.46,0.46,222000
3898,20081120,5.23,5.23,4.86,5.14,1914000
3899,20081120,1.76,1.76,1.76,1.76,0
3900,20081120,2.21,2.22,2.10,2.12,905500
3918,20081120,1.09,1.09,0.95,1.00,3450000
3928,20081120,0.58,0.58,0.57,0.57,1180000
3933,20081120,1.69,1.71,1.68,1.71,906000
3938,20081120,0.38,0.42,0.375,0.38,944000
3968,20081120,11.08,11.32,10.80,11.14,63188992
3983,20081120,2.50,2.76,2.40,2.65,5327000
3988,20081120,2.00,2.03,1.96,2.02,413396256
3989,20081120,0.315,0.34,0.315,0.32,88000
3993,20081120,2.35,2.37,2.25,2.28,10987000
3998,20081120,0.70,0.76,0.69,0.69,21126000
3999,20081120,0.90,0.90,0.88,0.88,95000
8002,20081120,0.62,0.62,0.58,0.62,1230000
8003,20081120,0.29,0.29,0.29,0.29,0
8005,20081120,0.22,0.22,0.22,0.22,100000
8006,20081120,3.55,3.55,3.55,3.55,0
8007,20081120,0.20,0.20,0.20,0.20,0
8008,20081120,0.41,0.42,0.41,0.41,204000
8009,20081120,0.13,0.13,0.13,0.13,0
8010,20081120,0.015,0.015,0.015,0.015,0
8011,20081120,0.032,0.032,0.032,0.032,0
8013,20081120,0.102,0.102,0.102,0.102,0
8015,20081120,0.30,0.30,0.30,0.30,0
8016,20081120,1.44,1.44,1.44,1.44,0
8017,20081120,0.023,0.023,0.02,0.022,8472000
8019,20081120,0.06,0.066,0.06,0.066,200000
8021,20081120,0.075,0.082,0.07,0.08,390000
8022,20081120,0.30,0.30,0.30,0.345,20000
8025,20081120,0.095,0.095,0.095,0.095,0
8026,20081120,0.23,0.23,0.23,0.23,50000
8028,20081120,0.034,0.04,0.033,0.035,898000
8029,20081120,0.70,0.85,0.70,0.81,75000
8032,20081120,0.023,0.023,0.023,0.023,0
8033,20081120,0.088,0.088,0.088,0.088,0
8035,20081120,0.64,0.64,0.64,0.64,0
8037,20081120,0.28,0.28,0.28,0.28,0
8041,20081120,0.016,0.017,0.016,0.017,5880000
8043,20081120,0.12,0.12,0.12,0.12,0
8045,20081120,0.17,0.17,0.17,0.17,0
8046,20081120,0.168,0.168,0.168,0.182,56000
8047,20081120,0.106,0.106,0.106,0.106,0
8048,20081120,0.021,0.021,0.021,0.021,0
8049,20081120,0.219,0.219,0.219,0.20,8000
8050,20081120,0.16,0.16,0.16,0.16,0
8051,20081120,0.12,0.12,0.12,0.12,0
8052,20081120,2.00,2.00,2.00,2.00,0
8053,20081120,0.68,0.68,0.68,0.68,0
8055,20081120,0.385,0.385,0.385,0.385,104000
8058,20081120,2.24,2.24,2.10,2.19,148000
8060,20081120,0.055,0.073,0.055,0.055,80000
8061,20081120,0.04,0.04,0.04,0.04,0
8063,20081120,0.28,0.29,0.26,0.29,105600
8065,20081120,0.23,0.23,0.23,0.23,0
8067,20081120,0.182,0.182,0.182,0.182,0
8068,20081120,0.118,0.118,0.118,0.118,0
8069,20081120,4.95,4.95,4.85,4.88,92000
8070,20081120,0.31,0.38,0.26,0.345,132000
8071,20081120,0.091,0.091,0.091,0.088,600000
8075,20081120,0.025,0.025,0.025,0.025,294000
8076,20081120,0.15,0.15,0.15,0.15,0
8078,20081120,0.54,0.54,0.51,0.51,70000
8079,20081120,0.041,0.041,0.041,0.041,0
8080,20081120,0.45,0.45,0.45,0.45,22000
8081,20081120,0.35,0.35,0.35,0.35,0
8082,20081120,0.06,0.06,0.058,0.058,390000
8083,20081120,0.036,0.036,0.036,0.036,0
8086,20081120,0.09,0.09,0.09,0.09,0
8088,20081120,0.17,0.18,0.17,0.18,44800
8089,20081120,0.305,0.34,0.305,0.34,1096000
8091,20081120,0.115,0.115,0.115,0.114,100000
8092,20081120,0.043,0.043,0.043,0.043,0
8095,20081120,0.17,0.17,0.17,0.17,0
8096,20081120,0.51,0.51,0.485,0.51,305000
8100,20081120,0.111,0.111,0.111,0.111,0
8102,20081120,0.42,0.42,0.42,0.42,0
8103,20081120,0.15,0.15,0.15,0.15,0
8106,20081120,0.11,0.11,0.11,0.11,0
8108,20081120,0.061,0.061,0.054,0.055,4292000
8109,20081120,0.116,0.116,0.116,0.116,0
8110,20081120,0.108,0.108,0.108,0.108,0
8111,20081120,0.07,0.07,0.07,0.07,0
8112,20081120,0.28,0.30,0.28,0.30,520000
8115,20081120,0.19,0.19,0.19,0.19,0
8116,20081120,0.026,0.026,0.026,0.039,5000
8117,20081120,0.046,0.046,0.046,0.046,80000
8118,20081120,0.80,0.85,0.80,0.84,400000
8119,20081120,0.03,0.03,0.03,0.03,0
8120,20081120,0.048,0.048,0.048,0.048,0
8123,20081120,0.124,0.124,0.124,0.124,0
8126,20081120,0.31,0.31,0.31,0.31,0
8128,20081120,0.043,0.05,0.043,0.05,1272000
8129,20081120,0.019,0.019,0.019,0.019,140000
8130,20081120,0.315,0.315,0.315,0.315,0
8131,20081120,0.25,0.25,0.25,0.25,0
8136,20081120,0.052,0.052,0.05,0.054,1456000
8137,20081120,0.32,0.32,0.28,0.31,192000
8139,20081120,0.107,0.119,0.107,0.119,3200000
8143,20081120,0.055,0.057,0.055,0.057,40000
8148,20081120,0.31,0.31,0.31,0.31,0
8149,20081120,0.91,0.91,0.55,0.60,638000
8150,20081120,0.39,0.40,0.37,0.40,5100000
8151,20081120,0.123,0.123,0.12,0.12,200000
8153,20081120,0.15,0.15,0.15,0.15,120000
8155,20081120,0.32,0.32,0.32,0.32,0
8158,20081120,0.115,0.119,0.109,0.109,6715000
8167,20081120,0.13,0.139,0.115,0.139,10300000
8169,20081120,0.12,0.12,0.12,0.12,0
8171,20081120,0.077,0.077,0.077,0.077,0
8172,20081120,0.061,0.061,0.061,0.061,0
8173,20081120,0.128,0.143,0.125,0.14,6290000
8175,20081120,0.05,0.05,0.05,0.05,0
8176,20081120,0.26,0.26,0.26,0.26,0
8178,20081120,0.078,0.078,0.077,0.077,1400000
8180,20081120,1.09,1.12,1.09,1.09,390653
8182,20081120,0.072,0.075,0.07,0.07,2022000
8186,20081120,0.07,0.07,0.06,0.063,2580000
8188,20081120,0.345,0.345,0.345,0.345,0
8189,20081120,0.129,0.129,0.129,0.129,0
8190,20081120,0.021,0.021,0.02,0.02,1000000
8192,20081120,0.179,0.179,0.179,0.179,0
8196,20081120,0.29,0.31,0.27,0.31,645000
8197,20081120,0.11,0.11,0.11,0.10,10000
8198,20081120,0.25,0.25,0.25,0.25,8000
8199,20081120,9.57,9.74,9.10,9.70,444000
8200,20081120,0.029,0.029,0.027,0.027,2860000
8201,20081120,0.33,0.33,0.33,0.33,0
8202,20081120,0.063,0.068,0.063,0.068,2160000
8203,20081120,0.36,0.36,0.36,0.36,0
8205,20081120,0.20,0.20,0.20,0.20,0
8206,20081120,0.78,0.82,0.78,0.80,91000
8208,20081120,0.71,0.75,0.70,0.75,124000
8210,20081120,0.21,0.21,0.21,0.21,0
8211,20081120,0.077,0.077,0.077,0.077,0
8212,20081120,0.50,0.50,0.50,0.495,50000
8213,20081120,0.027,0.027,0.027,0.027,60000
8216,20081120,0.37,0.37,0.37,0.37,210000
8217,20081120,0.89,0.89,0.89,0.89,34000
8220,20081120,0.026,0.026,0.026,0.026,0
8221,20081120,0.38,0.385,0.38,0.385,60000
8225,20081120,0.30,0.40,0.21,0.33,60000
8226,20081120,0.17,0.17,0.17,0.17,0
8227,20081120,0.072,0.072,0.072,0.072,0
8233,20081120,0.126,0.126,0.126,0.126,12000
8247,20081120,1.82,1.82,1.82,1.82,0
8250,20081120,0.089,0.089,0.082,0.08,110000000
8251,20081120,0.37,0.375,0.37,0.375,44000
8253,20081120,0.25,0.25,0.25,0.25,0
8258,20081120,0.085,0.085,0.085,0.085,100000
8259,20081120,0.30,0.30,0.275,0.295,2245000
8262,20081120,1.50,1.50,1.50,1.50,0
8266,20081120,0.055,0.055,0.055,0.056,8000
8270,20081120,0.28,0.28,0.24,0.24,400000
8271,20081120,0.079,0.088,0.079,0.085,306000
8272,20081120,0.24,0.24,0.24,0.24,0
8273,20081120,0.33,0.45,0.28,0.31,522000
8277,20081120,6.06,6.06,5.50,5.81,334000
8279,20081120,0.101,0.104,0.101,0.104,1120000
8285,20081120,0.86,0.91,0.85,0.91,436000
8286,20081120,0.50,0.50,0.50,0.50,0
8287,20081120,3.29,3.29,3.29,3.29,0
8290,20081120,0.305,0.385,0.305,0.385,5710000
8292,20081120,0.30,0.30,0.30,0.30,240000
8293,20081120,0.50,0.50,0.50,0.50,0
8298,20081120,0.15,0.15,0.15,0.15,0
8299,20081120,0.029,0.035,0.029,0.033,54608000
8301,20081120,0.095,0.095,0.095,0.095,0
8306,20081120,0.38,0.38,0.38,0.38,5000
8313,20081120,0.14,0.145,0.14,0.145,628000
8317,20081120,0.09,0.09,0.09,0.09,0
8319,20081120,1.95,1.95,1.95,1.95,0
8329,20081120,0.74,0.74,0.74,0.74,0
8331,20081120,0.54,0.62,0.54,0.55,130000
8340,20081120,0.15,0.162,0.15,0.158,6590000
8348,20081120,0.80,0.80,0.80,0.80,0
DJI,20081120,8420.69,8504.64,7987.08,7997.28,350470944
HSI,20081120,12170.98,12298.56,11976.88,12298.56,0