0001,20081121,61.00,72.60,61.00,67.05,6854781
0002,20081121,50.25,54.25,50.25,52.15,6967693
0003,20081121,12.20,13.70,12.06,13.30,10257599
0004,20081121,13.30,16.48,13.16,14.36,9438319
0005,20081121,73.40,80.00,73.15,77.05,32413050
0006,20081121,39.50,42.50,39.45,42.50,3955627
0007,20081121,0.355,0.36,0.355,0.36,468000
0008,20081121,3.40,3.56,3.40,3.53,16727848
0009,20081121,0.083,0.095,0.083,0.095,991600
0010,20081121,18.70,24.00,18.00,20.90,1396800
0011,20081121,81.10,94.15,81.10,89.10,3343694
0012,20081121,22.00,27.60,21.65,24.20,5910640
0013,20081121,33.30,36.55,33.30,35.40,10094033
0014,20081121,10.90,10.90,10.04,10.60,2951072
0015,20081121,0.32,0.38,0.32,0.38,120000
0016,20081121,53.00,55.25,48.60,52.00,14204123
0017,20081121,5.20,5.94,5.20,5.58,17832068
0018,20081121,0.70,0.73,0.70,0.72,2742000
0019,20081121,41.30,46.40,40.20,44.00,3251649
0020,20081121,10.10,11.90,10.04,11.06,1022000
0021,20081121,0.235,0.235,0.235,0.235,0
0022,20081121,0.04,0.04,0.04,0.04,400000
0023,20081121,13.00,15.04,13.00,14.58,6681004
0024,20081121,0.145,0.145,0.145,0.145,0
0025,20081121,3.80,4.20,3.80,4.20,120000
0026,20081121,39.30,39.30,39.30,39.30,0
0027,20081121,0.60,0.62,0.56,0.61,2951667
0028,20081121,1.58,1.65,1.57,1.60,284000
0029,20081121,0.95,0.95,0.95,0.95,16000
0030,20081121,0.36,0.36,0.36,0.36,0
0031,20081121,0.35,0.38,0.35,0.365,9564400
0032,20081121,6.37,6.37,6.37,6.37,35000
0033,20081121,0.92,0.92,0.92,0.92,0
0034,20081121,3.25,3.49,3.19,3.39,896000
0035,20081121,0.75,0.85,0.75,0.81,1584000
0036,20081121,0.325,0.36,0.30,0.36,246000
0037,20081121,0.096,0.096,0.096,0.096,0
0038,20081121,1.17,1.33,1.17,1.30,16416000
0039,20081121,0.28,0.28,0.28,0.28,0
0040,20081121,0.50,0.52,0.50,0.52,30000
0041,20081121,6.88,7.10,6.66,6.92,3353368
0042,20081121,0.57,0.66,0.57,0.61,11856000
0043,20081121,0.145,0.154,0.145,0.154,360000
0044,20081121,65.00,66.00,64.00,65.00,87200
0045,20081121,5.60,5.81,5.30,5.42,1070433
0046,20081121,0.58,0.58,0.58,0.58,0
0047,20081121,0.44,0.44,0.44,0.44,0
0048,20081121,0.66,0.66,0.66,0.66,0
0049,20081121,2.43,2.59,2.30,2.30,70725
0050,20081121,3.80,4.05,3.80,4.05,196000
0051,20081121,5.70,5.70,5.70,5.70,0
0052,20081121,5.54,5.78,5.50,5.60,369000
0053,20081121,45.95,45.95,45.00,45.35,173100
0054,20081121,18.96,19.72,18.80,19.72,1951340
0055,20081121,0.039,0.045,0.035,0.045,1500000
0056,20081121,0.61,0.66,0.58,0.59,258000
0057,20081121,1.35,1.37,1.34,1.36,268000
0058,20081121,0.11,0.11,0.11,0.11,0
0059,20081121,0.30,0.30,0.30,0.30,48000
0060,20081121,0.75,0.86,0.75,0.86,62000
0061,20081121,0.045,0.045,0.043,0.045,800000
0062,20081121,17.18,18.12,17.12,17.50,115200
0063,20081121,0.043,0.055,0.043,0.054,291000
0064,20081121,0.171,0.171,0.171,0.171,400000
0066,20081121,16.20,17.62,16.00,16.80,5873460
0068,20081121,2.60,2.60,2.60,2.60,0
0069,20081121,8.20,8.48,8.17,8.40,11843000
0070,20081121,0.035,0.035,0.035,0.035,0
0071,20081121,4.40,4.40,4.40,4.70,10000
0074,20081121,0.485,0.50,0.47,0.47,2608000
0075,20081121,1.25,1.25,1.25,1.25,0
0076,20081121,0.026,0.03,0.026,0.03,7880000
0077,20081121,1.15,1.15,1.15,1.15,0
0078,20081121,1.65,1.71,1.60,1.70,573800
0079,20081121,0.35,0.35,0.35,0.35,0
0080,20081121,7.00,7.40,6.93,7.39,290000
0081,20081121,1.65,1.89,1.65,1.89,14000
0082,20081121,0.103,0.103,0.095,0.101,6792000
0083,20081121,5.19,6.14,5.04,5.42,12706215
0084,20081121,0.40,0.40,0.40,0.40,62000
0085,20081121,0.62,0.73,0.62,0.73,470000
0086,20081121,1.95,2.10,1.95,1.95,1720000
0087,20081121,7.85,8.60,7.78,8.58,657500
0088,20081121,1.90,1.93,1.85,1.90,1168000
0089,20081121,1.98,1.98,1.98,1.98,10000
0091,20081121,0.043,0.043,0.04,0.04,200000
0092,20081121,0.189,0.195,0.18,0.189,2628000
0093,20081121,0.91,0.92,0.91,0.92,118000
0094,20081121,0.315,0.315,0.315,0.35,10000
0095,20081121,0.195,0.195,0.195,0.195,0
0096,20081121,153.50,153.50,153.50,153.50,0
0097,20081121,0.355,0.37,0.35,0.37,5004000
0098,20081121,0.89,0.89,0.89,0.89,105000
0099,20081121,0.41,0.41,0.41,0.41,0
0100,20081121,2.00,2.20,2.00,2.20,57000
0101,20081121,11.90,15.32,11.90,14.12,13141108
0102,20081121,1.35,1.35,1.35,1.35,0
0103,20081121,0.295,0.33,0.295,0.32,802000
0104,20081121,0.55,0.55,0.55,0.55,0
0105,20081121,9.80,9.80,9.80,9.80,6000
0106,20081121,0.162,0.162,0.162,0.162,0
0107,20081121,1.35,1.43,1.32,1.40,3262000
0108,20081121,1.50,1.50,1.50,1.50,0
0109,20081121,0.032,0.035,0.032,0.035,1100000
0110,20081121,0.135,0.135,0.135,0.135,0
0111,20081121,0.89,0.90,0.89,0.90,268000
0112,20081121,0.67,0.67,0.67,0.67,0
0113,20081121,1.38,1.44,1.35,1.38,355150
0114,20081121,0.56,0.56,0.53,0.54,65000
0115,20081121,0.10,0.10,0.10,0.10,0
0116,20081121,3.20,3.20,3.10,3.12,97500
0117,20081121,0.40,0.40,0.40,0.40,0
0118,20081121,0.30,0.30,0.30,0.30,0
0119,20081121,1.40,1.40,1.39,1.40,874000
0120,20081121,0.33,0.33,0.33,0.33,0
0121,20081121,0.07,0.08,0.07,0.08,510000
0122,20081121,0.20,0.201,0.198,0.201,500000
0123,20081121,0.465,0.485,0.46,0.475,65996000
0124,20081121,0.54,0.70,0.54,0.66,5370534
0125,20081121,1.55,1.55,1.51,1.51,54000
0126,20081121,0.33,0.34,0.31,0.335,818000
0127,20081121,4.60,5.10,4.55,5.00,1910000
0128,20081121,0.12,0.12,0.12,0.12,0
0129,20081121,0.048,0.048,0.048,0.048,0
0130,20081121,0.80,0.80,0.80,0.80,36000
0131,20081121,1.01,1.15,1.01,1.10,80000
0132,20081121,0.119,0.119,0.119,0.119,0
0133,20081121,6.02,6.38,5.81,6.38,682000
0135,20081121,2.20,2.36,2.17,2.34,17998852
0136,20081121,0.108,0.109,0.102,0.108,2554000
0137,20081121,0.95,0.99,0.92,0.94,1119000
0138,20081121,0.22,0.25,0.22,0.25,646000
0139,20081121,0.065,0.066,0.05,0.052,220000
0140,20081121,0.15,0.15,0.15,0.15,0
0141,20081121,0.30,0.30,0.30,0.30,0
0142,20081121,2.40,2.58,2.22,2.43,3453000
0143,20081121,0.016,0.018,0.016,0.018,660000
0144,20081121,11.62,13.12,11.30,12.76,9636413
0145,20081121,0.65,0.65,0.65,0.65,3000
0146,20081121,1.35,1.35,1.35,1.35,0
0147,20081121,1.24,1.24,1.24,1.24,0
0148,20081121,9.50,9.70,8.80,9.61,2190447
0149,20081121,0.188,0.194,0.188,0.19,385000
0151,20081121,3.10,3.18,2.99,3.18,18333000
0152,20081121,0.215,0.228,0.21,0.219,23450000
0154,20081121,0.97,0.99,0.94,0.99,201000
0155,20081121,0.047,0.051,0.045,0.05,1820000
0156,20081121,0.09,0.094,0.09,0.094,350000
0157,20081121,1.42,1.42,1.42,1.42,0
0158,20081121,44.25,44.25,44.25,44.15,1500
0159,20081121,0.54,0.56,0.53,0.54,348000
0160,20081121,1.10,1.13,1.10,1.13,68000
0161,20081121,1.61,1.68,1.53,1.68,606000
0162,20081121,0.21,0.25,0.21,0.25,304000
0163,20081121,0.54,0.60,0.52,0.57,496000
0164,20081121,0.42,0.42,0.42,0.42,0
0165,20081121,6.60,7.50,6.60,7.22,5015496
0166,20081121,0.28,0.30,0.27,0.30,3758000
0167,20081121,0.10,0.10,0.10,0.12,50000
0168,20081121,15.78,17.66,15.50,17.50,4798506
0170,20081121,2.50,2.50,2.50,2.50,10000
0171,20081121,0.53,0.56,0.53,0.56,1558000
0172,20081121,0.325,0.34,0.325,0.325,200000
0173,20081121,0.85,0.89,0.83,0.88,1162430
0174,20081121,0.49,0.49,0.49,0.49,0
0175,20081121,0.405,0.435,0.385,0.40,4438800
0176,20081121,0.18,0.18,0.18,0.175,100000
0177,20081121,4.60,4.98,4.56,4.90,7942000
0178,20081121,0.98,1.08,0.98,1.04,3902000
0179,20081121,1.10,1.26,1.03,1.14,5182500
0180,20081121,0.31,0.31,0.31,0.31,0
0181,20081121,0.22,0.22,0.22,0.22,0
0182,20081121,0.154,0.17,0.154,0.161,3040000
0183,20081121,4.90,4.90,4.90,4.90,0
0184,20081121,2.20,2.20,2.20,2.20,10000
0185,20081121,0.053,0.053,0.053,0.053,0
0186,20081121,1.10,1.10,1.10,1.10,0
0187,20081121,0.69,0.69,0.65,0.67,364000
0188,20081121,0.075,0.075,0.075,0.075,0
0189,20081121,0.465,0.465,0.43,0.45,110000
0190,20081121,0.37,0.39,0.36,0.38,3401180
0191,20081121,0.21,0.21,0.21,0.21,350000
0192,20081121,0.01,0.01,0.01,0.01,0
0193,20081121,0.025,0.027,0.025,0.027,3100000
0194,20081121,2.90,2.92,2.86,2.88,882000
0195,20081121,2.11,2.18,2.11,2.15,40000
0196,20081121,0.98,1.03,0.93,1.00,1924000
0197,20081121,0.375,0.40,0.365,0.39,11320000
0198,20081121,0.355,0.355,0.355,0.355,0
0199,20081121,0.036,0.038,0.036,0.038,420000
0200,20081121,1.60,1.67,1.41,1.61,10811295
0201,20081121,0.08,0.08,0.076,0.08,958000
0202,20081121,0.017,0.02,0.017,0.018,55110000
0203,20081121,1.51,1.57,1.51,1.55,10720000
0204,20081121,0.60,0.60,0.60,0.60,24000
0205,20081121,0.244,0.244,0.239,0.244,330000
0207,20081121,0.45,0.55,0.35,0.44,36000
0208,20081121,0.42,0.425,0.40,0.41,10160000
0209,20081121,0.081,0.081,0.081,0.081,0
0210,20081121,1.46,1.60,1.46,1.60,127682
0211,20081121,0.018,0.018,0.018,0.018,0
0212,20081121,8.00,8.00,8.00,8.00,40000
0213,20081121,0.28,0.28,0.28,0.28,10000
0214,20081121,0.405,0.46,0.405,0.46,9313
0216,20081121,0.47,0.47,0.47,0.47,0
0217,20081121,0.61,0.61,0.55,0.59,2512000
0218,20081121,2.15,2.52,2.15,2.45,3450000
0219,20081121,0.37,0.37,0.37,0.37,0
0220,20081121,1.70,1.70,1.65,1.68,3613000
0221,20081121,0.114,0.114,0.114,0.114,8000
0222,20081121,1.21,1.30,1.21,1.30,124000
0223,20081121,0.201,0.22,0.16,0.178,2099000
0224,20081121,0.50,0.50,0.50,0.50,0
0225,20081121,3.55,3.55,3.55,3.50,6000
0226,20081121,1.90,1.90,1.90,1.90,0
0227,20081121,0.58,0.66,0.57,0.63,4992000
0228,20081121,0.097,0.098,0.097,0.098,34000
0229,20081121,0.55,0.55,0.55,0.55,30000
0230,20081121,0.46,0.46,0.46,0.46,0
0231,20081121,0.05,0.065,0.05,0.061,3600000
0232,20081121,0.13,0.141,0.13,0.14,2940000
0233,20081121,0.485,0.51,0.475,0.475,6940000
0234,20081121,0.084,0.084,0.083,0.083,92000
0235,20081121,0.094,0.095,0.09,0.095,3030000
0236,20081121,0.88,0.88,0.88,0.88,108000
0237,20081121,2.90,2.90,2.90,2.90,0
0239,20081121,0.88,0.88,0.76,0.79,35000
0240,20081121,0.129,0.158,0.129,0.158,14890000
0241,20081121,0.10,0.109,0.091,0.096,986000
0242,20081121,1.46,1.60,1.46,1.51,6194571
0243,20081121,0.103,0.103,0.091,0.101,408000
0244,20081121,0.249,0.249,0.249,0.243,1000
0245,20081121,0.035,0.035,0.032,0.033,3795000
0247,20081121,25.00,25.00,25.00,25.00,0
0248,20081121,0.12,0.12,0.12,0.12,0
0250,20081121,0.04,0.04,0.04,0.04,0
0251,20081121,2.75,2.75,2.75,2.60,20000
0252,20081121,1.90,1.90,1.90,1.90,0
0253,20081121,0.84,0.84,0.84,0.84,38000
0254,20081121,0.088,0.088,0.08,0.08,4640000
0255,20081121,2.25,2.25,2.25,2.25,0
0256,20081121,0.305,0.315,0.30,0.315,1302000
0257,20081121,0.90,0.96,0.90,0.92,29680000
0258,20081121,1.15,1.15,1.15,1.15,14000
0259,20081121,0.17,0.17,0.17,0.17,0
0260,20081121,0.11,0.11,0.11,0.11,0
0261,20081121,0.01,0.01,0.01,0.01,80000
0262,20081121,0.177,0.177,0.177,0.177,0
0263,20081121,0.093,0.10,0.09,0.097,1968000
0264,20081121,0.50,0.50,0.50,0.50,0
0265,20081121,0.70,0.70,0.70,0.70,0
0266,20081121,3.31,3.50,3.30,3.38,110000
0267,20081121,5.70,6.10,5.69,5.80,10415128
0268,20081121,0.80,0.83,0.79,0.82,2014000
0269,20081121,0.031,0.034,0.031,0.034,2606000
0270,20081121,2.26,2.35,2.11,2.25,16390843
0271,20081121,0.26,0.26,0.26,0.26,0
0272,20081121,1.35,1.46,1.29,1.45,7384000
0273,20081121,0.039,0.041,0.039,0.041,1405363
0274,20081121,0.375,0.385,0.355,0.375,774000
0275,20081121,0.65,0.68,0.65,0.65,32560
0276,20081121,1.78,2.02,1.78,1.95,14032468
0277,20081121,3.00,3.00,3.00,3.00,0
0278,20081121,1.90,1.90,1.90,1.90,0
0279,20081121,0.02,0.021,0.02,0.02,5470000
0280,20081121,0.33,0.33,0.33,0.34,20000
0281,20081121,0.155,0.156,0.155,0.156,350000
0282,20081121,1.19,1.20,1.12,1.14,178000
0283,20081121,2.49,2.49,2.31,2.30,24000
0285,20081121,2.13,2.19,2.03,2.15,3688500
0286,20081121,0.10,0.11,0.095,0.11,3604000
0287,20081121,3.00,3.00,3.00,3.00,0
0288,20081121,0.066,0.066,0.066,0.066,50000
0289,20081121,7.80,7.95,7.80,7.95,10000
0290,20081121,0.305,0.305,0.305,0.305,0
0291,20081121,10.84,11.92,10.42,11.22,8138242
0292,20081121,0.025,0.025,0.025,0.025,0
0293,20081121,7.01,7.66,7.01,7.45,5875187
0294,20081121,1.14,1.14,1.14,1.14,0
0295,20081121,0.025,0.025,0.025,0.025,0
0296,20081121,0.31,0.325,0.29,0.325,1135000
0297,20081121,3.00,3.33,3.00,3.29,9414000
0298,20081121,0.108,0.12,0.108,0.12,1326000
0299,20081121,0.51,0.52,0.475,0.52,54000
0300,20081121,2.51,2.62,2.35,2.59,495340
0302,20081121,32.00,34.10,30.75,33.35,365000
0303,20081121,19.18,23.00,18.80,20.70,872000
0304,20081121,1.50,1.50,1.50,1.50,0
0305,20081121,0.62,0.63,0.62,0.63,380000
0306,20081121,0.77,0.77,0.77,0.77,0
0307,20081121,0.045,0.045,0.045,0.045,80000
0308,20081121,0.89,0.94,0.88,0.91,18678000
0309,20081121,0.163,0.163,0.163,0.163,0
0310,20081121,0.43,0.43,0.43,0.43,0
0311,20081121,0.52,0.55,0.52,0.55,156000
0313,20081121,0.055,0.055,0.055,0.055,0
0315,20081121,6.20,6.22,5.85,6.15,515500
0316,20081121,11.56,12.10,11.30,11.96,1777500
0317,20081121,4.85,5.30,4.80,5.08,510000
0318,20081121,0.078,0.09,0.078,0.085,75000
0319,20081121,0.74,0.80,0.65,0.75,978000
0320,20081121,0.405,0.405,0.405,0.405,0
0321,20081121,3.71,3.75,3.56,3.73,1132000
0322,20081121,9.00,9.20,8.91,9.20,4374000
0323,20081121,1.55,1.94,1.53,1.92,91192536
0326,20081121,0.129,0.129,0.129,0.129,60000
0328,20081121,0.83,0.83,0.82,0.82,278000
0329,20081121,0.20,0.20,0.20,0.20,0
0330,20081121,34.70,38.00,34.00,35.95,4566686
0332,20081121,0.056,0.06,0.056,0.06,1038000
0333,20081121,0.21,0.22,0.21,0.22,228000
0334,20081121,0.15,0.15,0.15,0.15,200000
0335,20081121,0.53,0.53,0.53,0.53,10000
0336,20081121,5.11,5.50,5.11,5.49,4011009
0337,20081121,0.65,0.66,0.60,0.65,6209000
0338,20081121,1.50,1.63,1.50,1.59,35435000
0339,20081121,0.21,0.21,0.19,0.19,50000
0340,20081121,0.192,0.202,0.192,0.20,1878000
0341,20081121,12.52,12.82,12.52,12.72,346000
0342,20081121,0.29,0.315,0.29,0.315,938000
0343,20081121,0.21,0.215,0.21,0.215,425200
0345,20081121,2.69,2.82,2.69,2.80,690000
0346,20081121,0.45,0.485,0.445,0.47,9940000
0347,20081121,4.28,5.21,4.21,5.15,49556848
0348,20081121,0.072,0.074,0.072,0.074,700000
0349,20081121,6.50,6.96,6.42,6.82,1484880
0350,20081121,0.68,0.70,0.66,0.69,1770000
0351,20081121,0.078,0.086,0.078,0.083,6300000
0352,20081121,0.65,0.65,0.65,0.65,0
0353,20081121,0.03,0.03,0.03,0.03,0
0355,20081121,0.24,0.255,0.24,0.25,455000
0357,20081121,2.59,2.55,2.44,2.50,272000
0358,20081121,3.50,4.08,3.50,3.85,34263872
0359,20081121,0.48,0.48,0.48,0.48,0
0360,20081121,0.84,0.85,0.84,0.85,24000
0361,20081121,0.265,0.265,0.265,0.305,20000
0362,20081121,0.20,0.212,0.194,0.212,994000
0363,20081121,13.00,13.54,12.72,13.30,2813250
0365,20081121,0.145,0.145,0.145,0.145,0
0366,20081121,1.65,1.76,1.65,1.73,744000
0367,20081121,0.265,0.265,0.236,0.255,1000000
0368,20081121,1.74,1.85,1.68,1.80,2975500
0369,20081121,0.89,0.89,0.89,0.89,0
0370,20081121,0.029,0.029,0.029,0.029,138000
0371,20081121,0.82,0.82,0.82,0.82,0
0372,20081121,0.072,0.072,0.07,0.07,160000
0373,20081121,9.00,9.00,9.00,9.00,0
0374,20081121,2.70,2.70,2.70,2.70,0
0375,20081121,3.50,3.50,3.50,3.50,0
0376,20081121,0.10,0.10,0.10,0.10,0
0377,20081121,0.275,0.275,0.275,0.275,0
0378,20081121,2.22,2.22,2.22,2.22,0
0379,20081121,0.10,0.12,0.10,0.12,1030000
0380,20081121,0.029,0.029,0.029,0.029,7040000
0381,20081121,0.24,0.24,0.24,0.24,0
0382,20081121,0.119,0.119,0.115,0.119,720000
0383,20081121,0.76,0.76,0.76,0.77,19000
0384,20081121,0.67,0.77,0.65,0.76,20612266
0385,20081121,0.14,0.14,0.14,0.14,0
0386,20081121,4.03,4.45,4.03,4.39,226941184
0387,20081121,0.57,0.57,0.57,0.57,0
0388,20081121,50.00,56.00,49.70,53.00,16997044
0390,20081121,4.32,4.57,4.17,4.54,84173168
0391,20081121,0.151,0.158,0.15,0.158,252747
0392,20081121,25.80,26.70,25.40,26.00,2087800
0393,20081121,1.70,1.72,1.60,1.71,844000
0395,20081121,2.80,2.90,2.80,2.90,36800
0397,20081121,0.011,0.013,0.011,0.012,213825712
0398,20081121,0.80,0.80,0.80,0.80,154000
0399,20081121,0.355,0.355,0.335,0.34,5554800
0402,20081121,0.133,0.133,0.129,0.129,340000
0403,20081121,0.27,0.30,0.27,0.295,164000
0404,20081121,0.46,0.495,0.46,0.49,224000
0405,20081121,1.52,1.58,1.50,1.55,624000
0406,20081121,0.53,0.58,0.53,0.58,386000
0408,20081121,2.09,2.17,2.00,2.14,188000
0409,20081121,0.25,0.295,0.25,0.29,148000
0410,20081121,2.40,2.53,2.25,2.50,12885500
0411,20081121,2.70,2.70,2.70,2.70,0
0412,20081121,0.04,0.045,0.04,0.044,1906000
0413,20081121,0.225,0.225,0.225,0.225,0
0416,20081121,1.90,1.90,1.90,1.90,0
0417,20081121,0.83,0.83,0.83,0.83,0
0418,20081121,0.13,0.131,0.13,0.13,782000
0419,20081121,0.039,0.039,0.036,0.036,25300000
0420,20081121,0.28,0.28,0.28,0.28,770000
0422,20081121,0.40,0.41,0.40,0.41,540000
0423,20081121,1.60,1.60,1.50,1.50,204000
0425,20081121,2.50,2.59,2.48,2.54,384000
0426,20081121,0.198,0.198,0.198,0.198,0
0428,20081121,4.80,4.80,4.80,4.80,0
0430,20081121,0.05,0.05,0.05,0.05,300000
0431,20081121,0.193,0.20,0.19,0.19,300000
0432,20081121,1.86,1.88,1.76,1.88,1110000
0433,20081121,0.043,0.05,0.043,0.05,575000
0435,20081121,1.02,1.09,1.02,1.06,2808215
0438,20081121,0.295,0.295,0.295,0.295,10000
0439,20081121,0.025,0.025,0.025,0.025,0
0440,20081121,14.00,14.22,13.76,14.08,1013239
0444,20081121,0.30,0.30,0.30,0.30,0
0448,20081121,0.29,0.29,0.29,0.29,200000
0450,20081121,0.96,0.97,0.96,0.97,62000
0451,20081121,1.10,1.10,1.10,1.10,0
0455,20081121,0.31,0.45,0.31,0.45,350000
0456,20081121,0.265,0.265,0.265,0.265,0
0457,20081121,0.40,0.40,0.40,0.40,0
0458,20081121,1.00,1.00,1.00,1.00,32000
0462,20081121,3.14,3.14,3.14,3.14,0
0464,20081121,0.108,0.108,0.108,0.108,0
0467,20081121,0.30,0.34,0.285,0.315,12438000
0469,20081121,0.10,0.10,0.10,0.10,32000
0471,20081121,0.03,0.03,0.03,0.03,200000
0472,20081121,0.29,0.29,0.275,0.285,220000
0474,20081121,0.475,0.475,0.475,0.475,0
0475,20081121,0.40,0.40,0.40,0.40,60000
0476,20081121,0.168,0.20,0.168,0.194,240000
0477,20081121,0.50,0.50,0.50,0.50,0
0479,20081121,0.025,0.025,0.025,0.025,0
0480,20081121,1.38,1.43,1.37,1.38,1469760
0482,20081121,1.08,1.10,1.08,1.10,50000
0483,20081121,0.82,0.82,0.82,0.82,0
0485,20081121,0.175,0.20,0.175,0.20,15000
0487,20081121,0.38,0.44,0.38,0.44,72000
0488,20081121,0.041,0.041,0.035,0.037,12276000
0489,20081121,1.35,1.51,1.35,1.50,33378484
0491,20081121,0.016,0.016,0.016,0.016,0
0493,20081121,1.15,1.16,1.10,1.12,66019144
0494,20081121,11.50,14.20,11.48,13.34,21581388
0495,20081121,0.15,0.15,0.15,0.15,0
0496,20081121,0.76,0.76,0.75,0.75,4000
0497,20081121,0.10,0.10,0.10,0.10,100000
0498,20081121,0.22,0.238,0.219,0.228,7570000
0499,20081121,0.031,0.031,0.025,0.025,180000
0500,20081121,0.128,0.13,0.126,0.126,2242740
0501,20081121,0.01,0.01,0.01,0.01,0
0502,20081121,0.58,0.58,0.58,0.58,0
0504,20081121,0.01,0.01,0.01,0.01,4364987
0505,20081121,0.60,0.72,0.60,0.72,300000
0506,20081121,2.20,2.34,2.20,2.30,778000
0508,20081121,0.71,0.71,0.71,0.71,32000
0509,20081121,0.175,0.208,0.171,0.20,26335000
0511,20081121,24.20,24.65,23.55,24.00,267506
0512,20081121,0.13,0.13,0.13,0.13,100000
0513,20081121,0.80,0.80,0.80,0.80,0
0515,20081121,0.27,0.28,0.27,0.28,150000
0516,20081121,0.215,0.215,0.215,0.215,0
0517,20081121,1.07,1.08,1.01,1.07,7652000
0518,20081121,1.00,1.00,1.00,1.01,34000
0519,20081121,0.205,0.205,0.205,0.205,0
0521,20081121,0.28,0.29,0.28,0.285,198000
0522,20081121,19.54,20.50,19.26,19.78,884454
0524,20081121,0.29,0.29,0.29,0.29,31400
0525,20081121,2.20,2.27,2.15,2.22,5996830
0526,20081121,0.14,0.15,0.14,0.15,252000
0527,20081121,0.32,0.32,0.32,0.32,0
0528,20081121,0.39,0.39,0.39,0.39,0
0528,20081121,0.39,0.39,0.39,0.39,0
0529,20081121,1.20,1.20,1.20,1.20,0
0530,20081121,0.033,0.035,0.031,0.035,6150000
0531,20081121,1.00,1.00,0.90,1.00,530000
0532,20081121,0.59,0.59,0.59,0.59,200000
0533,20081121,0.79,0.81,0.79,0.80,198000
0535,20081121,0.06,0.06,0.06,0.065,500000
0536,20081121,0.49,0.50,0.475,0.48,654000
0538,20081121,2.70,2.90,2.70,2.85,2355000
0539,20081121,0.97,0.97,0.84,0.88,174500
0542,20081121,0.023,0.031,0.023,0.031,60000
0543,20081121,0.91,0.96,0.91,0.93,1860000
0544,20081121,0.017,0.017,0.016,0.016,1820000
0546,20081121,0.295,0.30,0.28,0.30,688000
0547,20081121,0.03,0.04,0.03,0.04,490000
0548,20081121,2.20,2.28,2.16,2.23,4332410
0549,20081121,0.155,0.155,0.135,0.135,42000
0550,20081121,0.69,0.69,0.69,0.69,0
0551,20081121,13.18,13.26,12.16,12.26,5623059
0552,20081121,4.06,4.23,3.98,4.09,6920000
0553,20081121,0.86,0.90,0.83,0.86,2528000
0554,20081121,0.195,0.195,0.195,0.195,100000
0555,20081121,0.17,0.171,0.168,0.171,25675000
0556,20081121,0.95,0.98,0.94,0.98,94000
0557,20081121,0.53,0.53,0.53,0.53,0
0558,20081121,0.28,0.28,0.26,0.26,17500
0559,20081121,0.09,0.09,0.09,0.09,0
0560,20081121,0.66,0.71,0.66,0.68,178000
0563,20081121,4.95,4.95,4.95,4.95,0
0565,20081121,0.177,0.177,0.177,0.177,0
0566,20081121,0.25,0.25,0.249,0.25,5070000
0567,20081121,0.34,0.58,0.30,0.50,1116000
0568,20081121,0.415,0.42,0.395,0.41,2834885
0568,20081121,0.415,0.42,0.395,0.41,2834885
0569,20081121,1.36,1.36,1.20,1.25,1408000
0570,20081121,0.38,0.39,0.375,0.39,300000
0571,20081121,0.325,0.33,0.30,0.33,1314000
0572,20081121,0.36,0.37,0.36,0.37,388000
0573,20081121,1.26,1.26,1.15,1.15,3000
0575,20081121,0.089,0.089,0.085,0.088,41946000
0576,20081121,3.22,3.39,3.15,3.39,7068919
0577,20081121,0.35,0.35,0.35,0.35,0
0578,20081121,0.52,0.57,0.50,0.57,110000
0581,20081121,0.95,1.05,0.95,1.05,240000
0582,20081121,0.89,0.89,0.89,0.88,10000
0583,20081121,2.58,2.58,2.58,2.58,0
0585,20081121,0.31,0.31,0.31,0.31,0
0587,20081121,0.425,0.455,0.425,0.455,1396000
0588,20081121,0.78,0.85,0.74,0.84,2758000
0589,20081121,6.25,6.70,5.95,6.70,2129500
0590,20081121,1.45,1.50,1.38,1.42,1394500
0592,20081121,0.16,0.16,0.158,0.158,380000
0593,20081121,2.20,2.20,2.10,2.20,87000
0595,20081121,0.155,0.155,0.155,0.155,0
0597,20081121,0.073,0.076,0.072,0.076,605000
0598,20081121,1.05,1.15,1.04,1.10,6613000
0599,20081121,0.38,0.38,0.38,0.38,0
0600,20081121,0.163,0.17,0.155,0.169,3212000
0601,20081121,0.10,0.10,0.10,0.10,0
0602,20081121,0.31,0.34,0.31,0.34,5000
0603,20081121,0.138,0.144,0.138,0.143,320000
0604,20081121,0.75,0.84,0.74,0.80,25939000
0605,20081121,0.22,0.22,0.22,0.22,0
0606,20081121,2.41,2.55,2.30,2.37,8188000
0607,20081121,0.48,0.48,0.48,0.48,0
0608,20081121,1.50,1.51,1.48,1.50,242000
0609,20081121,0.24,0.24,0.24,0.24,0
0610,20081121,0.50,0.50,0.50,0.50,0
0611,20081121,0.255,0.265,0.255,0.255,1190000
0612,20081121,0.046,0.046,0.046,0.04,4000
0613,20081121,0.035,0.037,0.035,0.037,612000
0616,20081121,0.22,0.225,0.22,0.225,422510
0617,20081121,0.69,0.72,0.68,0.72,1724000
0618,20081121,0.087,0.096,0.087,0.10,680000
0619,20081121,0.034,0.036,0.033,0.035,750000
0620,20081121,0.015,0.015,0.015,0.016,2000000
0621,20081121,1.00,1.00,1.00,1.00,0
0622,20081121,0.10,0.10,0.094,0.098,1308600
0623,20081121,0.70,0.75,0.70,0.71,571000
0625,20081121,1.88,1.91,1.88,1.90,57000
0626,20081121,2.12,2.23,2.12,2.19,80000
0627,20081121,0.014,0.014,0.014,0.014,0
0628,20081121,0.044,0.044,0.038,0.04,37696000
0629,20081121,0.65,0.65,0.65,0.65,10000
0630,20081121,0.16,0.167,0.16,0.167,174000
0632,20081121,0.20,0.20,0.20,0.20,0
0635,20081121,1.01,1.10,1.01,1.08,40080
0636,20081121,1.88,1.98,1.85,1.93,1122000
0637,20081121,0.27,0.27,0.27,0.27,0
0638,20081121,0.76,0.78,0.76,0.77,664000
0639,20081121,1.70,1.70,1.58,1.67,8652652
0641,20081121,1.23,1.23,1.23,1.23,0
0643,20081121,0.29,0.29,0.29,0.29,0
0645,20081121,0.45,0.45,0.45,0.45,300000
0646,20081121,0.20,0.20,0.20,0.20,0
0647,20081121,0.11,0.11,0.11,0.11,0
0648,20081121,0.028,0.032,0.027,0.031,5200000
0650,20081121,0.21,0.21,0.21,0.21,0
0651,20081121,0.032,0.032,0.029,0.03,21560000
0653,20081121,1.93,2.02,1.93,1.95,160000
0655,20081121,0.68,0.73,0.67,0.72,206000
0656,20081121,1.64,1.76,1.64,1.75,12870500
0657,20081121,0.17,0.17,0.17,0.17,0
0658,20081121,5.31,5.75,5.31,5.74,8919284
0659,20081121,7.32,7.68,7.29,7.37,1087000
0660,20081121,0.18,0.187,0.175,0.18,590000
0661,20081121,0.249,0.249,0.249,0.249,0
0662,20081121,1.91,1.94,1.91,1.94,34227
0663,20081121,0.10,0.10,0.076,0.076,120000
0665,20081121,0.85,0.92,0.85,0.89,464000
0666,20081121,0.07,0.07,0.07,0.07,586000
0667,20081121,0.385,0.40,0.385,0.40,284000
0668,20081121,0.45,0.45,0.45,0.45,0
0669,20081121,1.82,2.19,1.82,2.10,4627000
0670,20081121,0.85,0.90,0.83,0.86,23750748
0672,20081121,0.65,0.70,0.65,0.68,681000
0673,20081121,0.19,0.21,0.19,0.21,63000
0674,20081121,0.095,0.095,0.095,0.095,0
0675,20081121,0.125,0.125,0.125,0.125,0
0676,20081121,1.36,1.38,1.36,1.38,40000
0677,20081121,0.224,0.225,0.218,0.223,244000
0678,20081121,0.45,0.45,0.45,0.45,0
0679,20081121,0.152,0.152,0.151,0.16,90000
0680,20081121,0.034,0.035,0.033,0.035,56450000
0681,20081121,0.11,0.115,0.11,0.115,1098000
0682,20081121,4.73,4.99,4.62,4.87,7497674
0683,20081121,11.12,12.40,11.02,12.20,5135683
0684,20081121,0.66,0.66,0.66,0.66,14000
0685,20081121,1.19,1.19,1.19,1.19,0
0686,20081121,0.45,0.45,0.45,0.45,0
0687,20081121,0.34,0.34,0.34,0.34,0
0688,20081121,7.79,9.04,7.75,8.80,41247036
0689,20081121,0.06,0.063,0.06,0.061,2360000
0690,20081121,0.039,0.04,0.037,0.039,20616000
0691,20081121,1.40,1.65,1.40,1.52,61403620
0692,20081121,0.124,0.165,0.11,0.165,160000
0693,20081121,1.27,1.27,1.27,1.27,0
0694,20081121,3.93,4.24,3.93,4.20,8472825
0696,20081121,2.50,2.58,2.38,2.50,2778000
0697,20081121,0.62,0.72,0.61,0.70,96986000
0698,20081121,0.053,0.054,0.05,0.052,5480000
0700,20081121,39.70,43.00,38.85,40.00,13378708
0701,20081121,0.09,0.095,0.09,0.095,120000
0702,20081121,0.08,0.089,0.08,0.088,3255000
0703,20081121,0.305,0.305,0.305,0.30,12000
0704,20081121,0.55,0.61,0.55,0.61,738000
0706,20081121,0.095,0.095,0.095,0.095,0
0707,20081121,0.125,0.139,0.125,0.139,32000
0708,20081121,0.225,0.225,0.225,0.225,0
0709,20081121,1.73,1.73,1.56,1.67,2442000
0710,20081121,1.59,1.65,1.59,1.63,538000
0711,20081121,0.28,0.28,0.27,0.28,314000
0713,20081121,0.10,0.10,0.10,0.10,0
0715,20081121,0.495,0.50,0.49,0.50,1072000
0716,20081121,0.58,0.60,0.58,0.60,172000
0717,20081121,0.162,0.165,0.162,0.17,48000
0718,20081121,0.24,0.24,0.24,0.24,0
0719,20081121,0.96,0.96,0.96,0.96,40000
0720,20081121,0.148,0.17,0.142,0.15,2625000
0721,20081121,0.049,0.049,0.049,0.049,220000
0722,20081121,0.97,0.97,0.95,0.95,73000
0723,20081121,0.056,0.06,0.053,0.06,396000
0724,20081121,0.07,0.07,0.07,0.07,0
0725,20081121,0.45,0.45,0.45,0.45,0
0726,20081121,0.32,0.33,0.32,0.32,260000
0727,20081121,0.475,0.475,0.475,0.475,1000000
0728,20081121,2.38,2.62,2.38,2.60,166510240
0729,20081121,0.032,0.032,0.032,0.032,400000
0730,20081121,0.29,0.29,0.29,0.24,6000
0731,20081121,0.40,0.40,0.40,0.40,110000
0732,20081121,3.17,3.45,3.05,3.45,59000
0733,20081121,0.60,0.60,0.57,0.60,120000
0735,20081121,0.188,0.195,0.179,0.19,14000000
0736,20081121,0.072,0.078,0.072,0.075,930000
0737,20081121,4.03,4.14,3.93,3.93,3130724
0738,20081121,0.54,0.56,0.54,0.56,192000
0739,20081121,0.85,0.98,0.85,0.92,4285000
0743,20081121,2.80,3.15,2.76,3.15,2406000
0745,20081121,0.09,0.097,0.09,0.09,1464000
0746,20081121,0.46,0.46,0.46,0.46,60000
0747,20081121,0.60,0.60,0.60,0.60,0
0751,20081121,0.395,0.405,0.38,0.40,2732000
0752,20081121,0.40,0.405,0.38,0.40,11757000
0753,20081121,1.72,1.85,1.69,1.77,30734172
0754,20081121,2.10,2.51,2.10,2.34,16483000
0755,20081121,0.085,0.09,0.085,0.09,3240000
0756,20081121,0.78,0.78,0.78,0.78,0
0757,20081121,1.50,1.78,1.50,1.73,1691000
0758,20081121,0.108,0.108,0.108,0.108,0
0759,20081121,0.139,0.139,0.139,0.139,0
0760,20081121,0.10,0.10,0.10,0.10,0
0761,20081121,0.239,0.26,0.22,0.25,1636000
0762,20081121,8.20,9.37,8.20,9.00,32070136
0763,20081121,14.16,14.80,13.78,14.70,3298200
0764,20081121,0.24,0.24,0.24,0.24,0
0765,20081121,0.34,0.36,0.34,0.36,300000
0766,20081121,0.031,0.031,0.031,0.031,0
0767,20081121,0.044,0.044,0.044,0.044,0
0768,20081121,0.025,0.025,0.025,0.025,0
0769,20081121,0.65,0.67,0.64,0.67,1438000
0770,20081121,1.80,1.80,1.80,1.80,0
0771,20081121,1.50,1.53,1.50,1.53,310000
0789,20081121,0.28,0.28,0.243,0.27,1340950
0800,20081121,0.80,0.80,0.80,0.80,0
0806,20081121,1.54,1.62,1.51,1.56,1917418
0808,20081121,0.74,0.79,0.75,0.77,768388
0809,20081121,0.78,0.81,0.75,0.80,3396000
0810,20081121,0.06,0.06,0.06,0.06,0
0811,20081121,1.37,1.49,1.36,1.49,1904000
0812,20081121,0.255,0.255,0.255,0.255,0
0813,20081121,3.41,3.99,3.36,3.75,20238500
0814,20081121,2.10,2.29,2.10,2.28,512000
0817,20081121,1.12,1.25,1.11,1.20,10660000
0818,20081121,0.28,0.395,0.28,0.355,993000
0819,20081121,0.70,0.82,0.70,0.79,1106000
0820,20081121,3.40,3.60,3.32,3.50,1478500
0822,20081121,0.20,0.20,0.19,0.19,44000
0823,20081121,13.10,13.32,12.80,13.18,12397432
0825,20081121,3.39,3.50,3.27,3.42,4230000
0826,20081121,1.09,1.15,1.03,1.15,390000
0828,20081121,0.94,1.02,0.94,0.99,24000
0832,20081121,0.50,0.55,0.48,0.54,5984000
0833,20081121,0.14,0.16,0.14,0.14,674000
0835,20081121,0.11,0.11,0.11,0.11,160000
0836,20081121,12.50,13.30,12.22,12.52,9476065
0838,20081121,0.35,0.365,0.35,0.36,620000
0848,20081121,0.48,0.485,0.455,0.475,27119000
0850,20081121,0.069,0.075,0.067,0.07,4844000
0851,20081121,0.155,0.155,0.155,0.155,0
0855,20081121,0.79,0.91,0.78,0.86,5784000
0856,20081121,0.38,0.395,0.38,0.395,80000
0857,20081121,5.09,5.80,5.09,5.57,196878400
0858,20081121,1.97,1.97,1.97,1.97,0
0859,20081121,0.30,0.30,0.30,0.30,0
0860,20081121,0.194,0.194,0.19,0.19,70000
0861,20081121,1.80,2.00,1.66,1.92,1857000
0862,20081121,2.45,2.45,2.45,2.45,0
0868,20081121,1.81,1.96,1.78,1.89,5194000
0869,20081121,0.06,0.075,0.06,0.075,20080
0870,20081121,0.65,0.65,0.65,0.65,0
0874,20081121,1.85,1.88,1.82,1.88,522000
0875,20081121,0.043,0.043,0.043,0.043,0
0876,20081121,0.415,0.415,0.415,0.415,0
0878,20081121,1.60,1.60,1.60,1.60,0
0880,20081121,1.30,1.35,1.29,1.34,592000
0882,20081121,1.83,1.92,1.83,1.91,4830000
0883,20081121,4.90,5.35,4.84,5.06,185959456
0885,20081121,0.038,0.039,0.037,0.039,5976000
0887,20081121,0.148,0.157,0.148,0.157,3600000
0888,20081121,0.50,0.50,0.50,0.50,4000
0889,20081121,0.67,0.67,0.67,0.67,0
0894,20081121,0.53,0.53,0.53,0.53,0
0896,20081121,0.335,0.335,0.335,0.335,10344
0897,20081121,0.134,0.134,0.134,0.134,0
0898,20081121,0.09,0.09,0.09,0.09,0
0899,20081121,0.43,0.43,0.43,0.43,0
0900,20081121,3.35,3.35,3.35,3.35,0
0901,20081121,0.092,0.092,0.087,0.09,850000
0902,20081121,3.93,4.55,3.87,4.11,47219428
0903,20081121,1.28,1.33,1.24,1.30,4997274
0904,20081121,5.25,5.36,4.86,5.15,795000
0905,20081121,0.027,0.027,0.027,0.027,0
0906,20081121,15.28,15.28,15.28,15.28,0
0907,20081121,0.60,0.60,0.60,0.60,0
0908,20081121,0.28,0.31,0.28,0.31,398000
0909,20081121,0.19,0.19,0.19,0.175,20000
0910,20081121,0.27,0.29,0.265,0.285,14502000
0912,20081121,0.54,0.54,0.50,0.50,10000
0913,20081121,0.104,0.104,0.102,0.103,738800
0914,20081121,27.00,30.60,26.65,30.15,9364625
0915,20081121,0.125,0.125,0.125,0.125,0
0917,20081121,1.29,1.37,1.25,1.34,2910800
0918,20081121,0.088,0.088,0.088,0.088,2000
0919,20081121,0.77,0.82,0.77,0.80,40000
0921,20081121,0.89,0.89,0.89,0.89,0
0922,20081121,0.087,0.087,0.087,0.087,0
0925,20081121,0.11,0.11,0.11,0.11,0
0927,20081121,0.75,0.77,0.75,0.76,206000
0928,20081121,0.40,0.40,0.40,0.40,0
0929,20081121,0.40,0.40,0.40,0.40,0
0931,20081121,0.088,0.088,0.088,0.088,0
0933,20081121,0.62,0.69,0.60,0.66,812000
0934,20081121,0.84,0.84,0.84,0.84,120000
0938,20081121,0.22,0.225,0.22,0.225,400000
0939,20081121,3.45,3.95,3.45,3.81,508667968
0941,20081121,63.30,70.00,63.15,67.50,39671096
0943,20081121,0.17,0.20,0.17,0.20,620000
0945,20081121,124.00,127.30,116.00,125.60,183103
0952,20081121,0.30,0.30,0.30,0.30,20000
0959,20081121,0.19,0.19,0.18,0.184,4445000
0963,20081121,0.89,0.89,0.89,0.89,0
0966,20081121,8.99,9.31,8.55,9.30,2256000
0968,20081121,1.44,1.65,1.41,1.62,839000
0969,20081121,0.56,0.56,0.56,0.56,0
0970,20081121,0.325,0.325,0.325,0.325,16000
0978,20081121,0.049,0.05,0.048,0.048,252000
0979,20081121,0.30,0.30,0.30,0.30,0
0980,20081121,8.90,9.45,8.84,9.30,1008000
0981,20081121,0.146,0.157,0.146,0.152,23527000
0982,20081121,0.92,0.92,0.92,0.92,0
0983,20081121,3.20,3.60,3.18,3.50,516000
0984,20081121,9.20,9.30,9.00,9.00,46000
0985,20081121,0.03,0.03,0.028,0.029,10256000
0986,20081121,0.25,0.25,0.25,0.25,0
0987,20081121,0.26,0.26,0.26,0.26,0
0988,20081121,0.66,0.95,0.62,0.92,4173413
0989,20081121,0.051,0.055,0.051,0.052,8310000
0990,20081121,0.075,0.075,0.075,0.075,0
0991,20081121,2.73,2.82,2.62,2.72,101407024
0992,20081121,1.65,1.76,1.62,1.73,31082908
0993,20081121,0.091,0.091,0.091,0.105,2000
0995,20081121,2.34,2.40,2.28,2.32,770000
0996,20081121,1.23,1.36,1.23,1.36,13000
0997,20081121,2.25,2.25,2.25,2.25,0
0998,20081121,2.13,2.43,2.13,2.36,136463136
0999,20081121,0.385,0.40,0.375,0.38,603000
1000,20081121,2.20,2.20,2.20,2.20,0
1001,20081121,0.30,0.30,0.30,0.305,20000
1003,20081121,0.025,0.027,0.025,0.027,1336000
1004,20081121,0.05,0.052,0.05,0.052,416000
1005,20081121,0.25,0.25,0.25,0.25,22000
1010,20081121,0.09,0.108,0.09,0.10,20000
1013,20081121,0.044,0.044,0.044,0.044,0
1031,20081121,0.10,0.10,0.098,0.098,68000
1033,20081121,0.70,0.80,0.69,0.79,33486000
1036,20081121,9.80,9.80,9.80,9.80,0
1037,20081121,0.28,0.28,0.28,0.28,0
1038,20081121,27.75,30.00,27.75,29.45,362550
1041,20081121,0.013,0.014,0.013,0.014,10006000
1043,20081121,3.58,3.60,3.50,3.53,608000
1044,20081121,22.80,23.00,21.80,22.90,1858000
1045,20081121,0.60,0.60,0.59,0.59,7500
1046,20081121,0.038,0.038,0.037,0.037,575000
1047,20081121,0.25,0.25,0.25,0.25,0
1049,20081121,0.80,0.80,0.80,0.80,0
1050,20081121,0.26,0.26,0.26,0.265,122000
1051,20081121,0.045,0.045,0.043,0.049,140000
1052,20081121,2.00,2.00,2.00,2.00,18000
1053,20081121,1.43,1.68,1.43,1.61,13507000
1055,20081121,1.14,1.14,1.04,1.10,31606000
1058,20081121,0.27,0.27,0.27,0.27,0
1059,20081121,0.122,0.136,0.12,0.123,290000
1060,20081121,0.24,0.34,0.24,0.31,18206000
1062,20081121,0.052,0.054,0.051,0.055,120000
1063,20081121,0.042,0.042,0.042,0.042,0
1064,20081121,0.10,0.10,0.10,0.10,1550000
1065,20081121,1.03,1.05,0.98,1.00,7440000
1068,20081121,8.80,9.08,8.40,8.90,5035113
1070,20081121,0.10,0.105,0.096,0.10,76550000
1071,20081121,1.32,1.39,1.28,1.36,9115000
1072,20081121,13.88,16.00,13.88,15.34,1274923
1073,20081121,0.50,0.57,0.48,0.57,176000
1076,20081121,0.28,0.285,0.26,0.28,2945000
1083,20081121,1.55,1.57,1.54,1.57,2822000
1088,20081121,10.20,11.94,10.20,11.50,62457528
1093,20081121,1.80,2.00,1.80,1.95,1130000
1094,20081121,0.275,0.315,0.275,0.30,6918000
1097,20081121,0.50,0.51,0.48,0.51,224000
1098,20081121,2.09,2.14,2.04,2.10,1005000
1100,20081121,0.77,0.87,0.77,0.87,400000
1104,20081121,0.20,0.22,0.197,0.21,4440000
1105,20081121,0.31,0.31,0.31,0.31,30000
1108,20081121,0.87,0.87,0.87,0.87,0
1109,20081121,7.16,8.30,7.10,8.00,21528792
1111,20081121,9.24,9.32,9.24,9.38,259000
1114,20081121,0.34,0.38,0.315,0.345,70026000
1116,20081121,0.55,0.55,0.55,0.55,0
1118,20081121,0.18,0.18,0.18,0.18,10000
1120,20081121,1.36,1.36,1.35,1.35,52000
1122,20081121,0.68,0.69,0.67,0.69,3802000
1123,20081121,0.36,0.36,0.36,0.36,198000
1124,20081121,0.21,0.25,0.21,0.21,2020000
1125,20081121,0.07,0.075,0.07,0.075,3195000
1126,20081121,0.09,0.09,0.09,0.09,0
1129,20081121,0.09,0.10,0.089,0.094,9172000
1130,20081121,0.053,0.057,0.044,0.057,3300000
1131,20081121,0.32,0.32,0.32,0.32,0
1132,20081121,3.56,3.56,3.56,3.56,0
1133,20081121,4.05,4.65,4.05,4.45,3322000
1135,20081121,8.59,8.59,8.55,8.55,5000
1136,20081121,1.12,1.52,1.12,1.50,5630000
1137,20081121,0.85,0.86,0.80,0.85,1040844
1138,20081121,4.60,5.13,4.55,4.95,32591494
1139,20081121,0.149,0.149,0.149,0.149,0
1140,20081121,0.74,0.74,0.74,0.74,0
1141,20081121,0.09,0.09,0.08,0.088,936000
1142,20081121,0.084,0.084,0.084,0.084,0
1149,20081121,0.36,0.36,0.36,0.36,100000
1155,20081121,0.62,0.65,0.59,0.63,1613000
1159,20081121,0.10,0.12,0.10,0.12,560000
1160,20081121,0.33,0.33,0.33,0.33,0
1161,20081121,1.77,1.77,1.77,1.77,2000
1163,20081121,0.385,0.385,0.385,0.385,0
1164,20081121,0.181,0.181,0.178,0.178,725000
1166,20081121,0.05,0.055,0.05,0.052,7100000
1168,20081121,0.40,0.43,0.40,0.43,1378000
1169,20081121,0.52,0.53,0.52,0.53,364000
1170,20081121,0.55,0.55,0.55,0.55,20000
1171,20081121,3.35,3.68,3.30,3.49,51733872
1172,20081121,0.085,0.085,0.078,0.081,1540000
1173,20081121,0.086,0.086,0.086,0.086,0
1174,20081121,0.45,0.455,0.425,0.44,2230000
1175,20081121,2.35,2.52,2.31,2.50,989000
1176,20081121,0.225,0.225,0.225,0.225,0
1177,20081121,0.98,1.15,0.96,1.09,696665
1180,20081121,0.028,0.029,0.028,0.029,904000
1182,20081121,0.086,0.086,0.086,0.086,0
1184,20081121,0.38,0.38,0.35,0.35,806000
1185,20081121,0.22,0.231,0.218,0.23,1572000
1186,20081121,10.10,10.56,9.97,10.48,21364500
1187,20081121,0.405,0.405,0.405,0.405,0
1188,20081121,0.07,0.07,0.07,0.07,0
1189,20081121,0.014,0.016,0.014,0.015,7200000
1191,20081121,0.092,0.106,0.092,0.106,416000
1192,20081121,0.122,0.137,0.12,0.137,9840000
1193,20081121,2.30,2.30,2.30,2.29,2000
1194,20081121,0.25,0.255,0.239,0.239,378000
1195,20081121,0.225,0.225,0.225,0.225,0
1196,20081121,0.18,0.18,0.18,0.20,278000
1198,20081121,0.315,0.32,0.31,0.31,480000
1199,20081121,4.40,4.85,4.33,4.60,8136335
1200,20081121,2.30,2.48,2.28,2.38,5028905
1201,20081121,2.50,2.55,2.44,2.55,850000
1202,20081121,0.58,0.68,0.58,0.60,272000
1203,20081121,0.59,0.60,0.55,0.60,326000
1205,20081121,0.54,0.58,0.52,0.57,24420700
1207,20081121,0.335,0.36,0.31,0.345,11582000
1208,20081121,0.78,0.85,0.75,0.85,2404000
1211,20081121,9.80,10.66,9.39,10.50,6797497
1212,20081121,4.35,4.70,4.20,4.65,1633500
1213,20081121,0.45,0.45,0.45,0.45,0
1215,20081121,0.115,0.117,0.113,0.116,3660000
1218,20081121,0.09,0.09,0.09,0.09,0
1220,20081121,1.01,1.01,1.01,1.01,0
1221,20081121,2.50,2.50,2.50,2.50,0
1222,20081121,0.024,0.026,0.023,0.025,7188000
1223,20081121,0.16,0.16,0.16,0.16,100000
1224,20081121,0.89,0.98,0.89,0.94,7862000
1225,20081121,0.38,0.40,0.38,0.40,2252000
1226,20081121,0.126,0.126,0.126,0.126,0
1227,20081121,0.031,0.031,0.031,0.031,0
1228,20081121,0.043,0.044,0.041,0.043,66570000
1229,20081121,0.78,0.86,0.78,0.86,160000
1368,20081121,1.51,1.56,1.49,1.53,2937000
1382,20081121,0.62,0.62,0.62,0.63,11000
1383,20081121,0.275,0.305,0.275,0.305,440000
1386,20081121,0.42,0.42,0.40,0.40,80000
1387,20081121,1.13,1.13,1.11,1.12,2020000
1388,20081121,1.30,1.30,1.30,1.30,220000
1389,20081121,0.50,0.57,0.50,0.55,1466000
1393,20081121,1.22,1.37,1.20,1.32,34664760
1398,20081121,3.13,3.47,3.12,3.35,701382976
1399,20081121,0.54,0.56,0.53,0.53,120000
1688,20081121,4.05,4.52,4.05,4.46,4359800
1766,20081121,3.35,3.73,3.34,3.58,27284830
1800,20081121,6.10,6.80,6.10,6.65,43013664
1808,20081121,0.27,0.315,0.27,0.315,20000
1812,20081121,2.18,2.35,2.17,2.21,1759000
1813,20081121,1.21,1.40,1.21,1.37,8831500
1818,20081121,2.87,3.05,2.73,3.04,3627500
1828,20081121,0.95,0.95,0.91,0.92,1254000
1832,20081121,2.30,2.40,2.30,2.30,36000
1833,20081121,1.95,2.05,1.95,2.00,534000
1836,20081121,6.40,6.62,6.38,6.60,1118500
1838,20081121,0.92,0.92,0.90,0.92,972000
1862,20081121,14.20,14.90,14.00,14.50,22200
1868,20081121,1.19,1.32,1.18,1.31,1817000
1880,20081121,2.76,2.85,2.65,2.80,39616488
1881,20081121,0.73,0.78,0.72,0.77,2572000
1882,20081121,0.73,0.73,0.69,0.70,2761000
1883,20081121,0.70,0.76,0.70,0.76,542000
1886,20081121,9.30,9.59,9.05,9.50,9961500
1888,20081121,1.50,1.62,1.50,1.61,698000
1889,20081121,0.73,0.73,0.70,0.72,170000
1893,20081121,2.53,3.00,2.52,2.98,31691000
1898,20081121,3.10,3.78,3.10,3.60,79598240
1899,20081121,0.75,0.75,0.73,0.75,594000
1919,20081121,3.15,3.70,3.15,3.56,95494904
1991,20081121,0.52,0.55,0.52,0.55,388000
1997,20081121,0.63,0.66,0.63,0.65,164000
2000,20081121,0.375,0.395,0.375,0.385,2420000
2002,20081121,0.81,0.88,0.78,0.85,746500
2005,20081121,0.45,0.45,0.45,0.45,0
2006,20081121,0.74,0.76,0.72,0.73,2448000
2007,20081121,1.27,1.44,1.25,1.42,22309676
2018,20081121,2.35,2.41,2.31,2.35,4124000
2020,20081121,2.80,2.88,2.71,2.76,1837000
2028,20081121,0.35,0.35,0.35,0.35,0
2038,20081121,1.85,2.13,1.85,2.05,8902614
2088,20081121,0.84,0.88,0.84,0.88,476000
2300,20081121,3.35,3.35,3.17,3.30,301069
2302,20081121,2.80,2.88,2.80,2.80,85000
2307,20081121,0.36,0.36,0.36,0.36,0
2309,20081121,0.051,0.052,0.051,0.052,6000000
2310,20081121,2.681,2.681,2.681,2.681,0
2312,20081121,0.03,0.031,0.029,0.031,25380000
2313,20081121,0.96,1.20,0.96,1.09,492000
2314,20081121,2.66,3.01,2.51,2.80,4376990
2317,20081121,0.35,0.37,0.34,0.37,416000
2320,20081121,0.50,0.50,0.50,0.50,0
2322,20081121,0.065,0.09,0.065,0.069,1300000
2323,20081121,0.21,0.21,0.21,0.21,0
2324,20081121,0.049,0.049,0.049,0.049,200000
2326,20081121,0.08,0.08,0.08,0.08,0
2327,20081121,0.133,0.133,0.133,0.133,0
2328,20081121,2.22,2.44,2.22,2.41,15957000
2330,20081121,0.165,0.165,0.165,0.165,0
2332,20081121,9.56,9.75,9.50,9.63,22386616
2333,20081121,2.65,2.65,2.22,2.33,2769500
2336,20081121,0.089,0.093,0.084,0.093,3648000
2337,20081121,0.91,0.94,0.88,0.89,6786000
2338,20081121,20.20,21.80,19.28,21.00,2257000
2339,20081121,0.87,0.92,0.86,0.87,1332000
2340,20081121,0.50,0.57,0.50,0.54,68086
2341,20081121,0.92,0.92,0.92,0.91,30000
2342,20081121,0.86,0.90,0.81,0.83,10898000
2343,20081121,3.00,3.17,2.81,3.07,21947888
2345,20081121,0.62,0.66,0.61,0.66,2166000
2348,20081121,0.65,0.68,0.65,0.68,108000
2349,20081121,0.085,0.085,0.085,0.085,700000
2355,20081121,1.10,1.25,1.10,1.25,410000
2356,20081121,4.68,4.91,4.68,4.69,1730169
2357,20081121,0.60,0.64,0.58,0.63,5398000
2358,20081121,0.94,0.94,0.94,0.94,0
2362,20081121,0.30,0.30,0.30,0.30,0
2366,20081121,1.53,1.58,1.45,1.52,1608171
2368,20081121,1.23,1.34,1.23,1.32,952000
2369,20081121,0.185,0.196,0.185,0.19,1576000
2371,20081121,0.222,0.245,0.20,0.225,2076000
2379,20081121,0.09,0.09,0.09,0.09,200000
2380,20081121,1.35,1.36,1.29,1.34,4362000
2382,20081121,0.49,0.49,0.49,0.49,0
2383,20081121,0.26,0.27,0.25,0.27,1986000
2387,20081121,6.46,6.46,6.30,6.30,12000
2388,20081121,7.33,8.40,7.33,8.29,32888366
2389,20081121,0.22,0.25,0.22,0.25,8000
2398,20081121,0.95,0.95,0.95,0.95,0
2600,20081121,2.58,3.02,2.58,2.90,65157376
2618,20081121,0.06,0.063,0.057,0.059,17838000
2626,20081121,0.65,0.76,0.65,0.72,9534000
2628,20081121,18.20,19.80,18.14,19.64,125862304
2633,20081121,0.53,0.57,0.53,0.57,300000
2662,20081121,0.17,0.19,0.17,0.19,50000
2668,20081121,0.168,0.168,0.168,0.168,0
2678,20081121,0.29,0.335,0.29,0.335,168000
2688,20081121,6.19,6.68,6.15,6.58,556146
2689,20081121,1.23,1.44,1.23,1.34,23875400
2698,20081121,1.70,1.78,1.60,1.77,1335602
2700,20081121,0.099,0.099,0.099,0.099,0
2722,20081121,0.455,0.475,0.45,0.455,7168000
2727,20081121,2.03,2.51,2.03,2.47,17702588
2728,20081121,0.50,0.50,0.50,0.50,0
2777,20081121,3.03,3.70,3.03,3.39,40359388
2778,20081121,1.47,1.55,1.46,1.50,12664025
2788,20081121,0.52,0.56,0.51,0.53,762000
2800,20081121,12.04,13.30,12.00,12.80,22508590
2823,20081121,8.70,9.12,8.57,8.97,190633776
2833,20081121,122.00,133.00,121.50,130.30,280400
2866,20081121,0.78,0.84,0.78,0.82,59219000
2868,20081121,0.73,0.77,0.69,0.74,10010000
2877,20081121,3.60,3.60,3.60,3.63,20000
2878,20081121,0.148,0.15,0.14,0.148,4414000
2880,20081121,1.48,1.48,1.36,1.42,4937724
2882,20081121,0.26,0.27,0.255,0.27,596000
2883,20081121,3.18,3.50,3.13,3.40,26692242
2888,20081121,88.10,95.45,88.05,94.00,389316
2889,20081121,0.50,0.56,0.50,0.55,880000
2898,20081121,0.37,0.37,0.37,0.37,10000
2899,20081121,2.05,2.30,2.02,2.24,51723692
3300,20081121,0.95,0.95,0.95,0.95,0
3303,20081121,0.335,0.36,0.33,0.335,4934000
3308,20081121,3.93,4.00,3.93,4.00,10000
3311,20081121,0.81,0.91,0.80,0.87,17015336
3313,20081121,0.90,0.91,0.90,0.91,1200000
3318,20081121,0.92,0.96,0.92,0.94,1886000
3322,20081121,0.45,0.45,0.45,0.45,0
3323,20081121,3.70,4.80,3.68,4.80,77130896
3328,20081121,3.94,4.40,3.94,4.39,118728944
3330,20081121,1.23,1.32,1.16,1.27,3874000
3331,20081121,1.60,1.65,1.52,1.65,1140000
3335,20081121,0.475,0.50,0.45,0.50,568000
3336,20081121,1.33,1.43,1.28,1.36,2046000
3337,20081121,0.50,0.52,0.50,0.51,968000
3339,20081121,2.89,3.12,2.82,3.04,10213400
3344,20081121,1.03,1.03,1.03,1.03,0
3355,20081121,0.11,0.114,0.095,0.107,1304000
3366,20081121,0.51,0.51,0.51,0.51,0
3368,20081121,5.80,6.25,5.66,6.25,10411625
3377,20081121,1.76,2.10,1.76,1.96,21291500
3378,20081121,0.62,0.67,0.62,0.66,3688000
3382,20081121,1.40,1.48,1.33,1.42,1566000
3383,20081121,2.02,2.43,2.02,2.24,33175000
3389,20081121,1.14,1.20,1.08,1.14,3844000
3393,20081121,1.09,1.40,1.08,1.40,792000
3398,20081121,0.39,0.435,0.38,0.395,1532000
3399,20081121,1.20,1.20,1.20,1.26,50000
3800,20081121,0.46,0.47,0.45,0.455,594000
3808,20081121,3.80,4.43,3.75,4.22,12325000
3813,20081121,0.55,0.62,0.55,0.58,2752000
3818,20081121,2.16,2.38,2.16,2.35,16081000
3823,20081121,0.12,0.136,0.12,0.136,82000
3828,20081121,0.59,0.61,0.59,0.61,50000
3833,20081121,1.31,1.44,1.31,1.40,957000
3838,20081121,0.46,0.46,0.435,0.46,1203000
3868,20081121,1.14,1.16,1.05,1.22,692000
3883,20081121,0.61,0.65,0.59,0.63,2506000
3888,20081121,1.97,2.00,1.92,2.00,396000
3889,20081121,0.475,0.475,0.46,0.46,34000
3898,20081121,5.00,5.22,4.55,5.19,7988000
3899,20081121,1.76,1.76,1.76,1.76,0
3900,20081121,2.18,2.35,2.15,2.20,1971500
3918,20081121,0.96,0.99,0.90,0.99,3060472
3928,20081121,0.55,0.59,0.55,0.59,570000
3933,20081121,1.68,1.72,1.68,1.68,1070000
3938,20081121,0.375,0.395,0.375,0.385,476000
3968,20081121,10.54,11.86,10.52,11.70,81185904
3983,20081121,2.52,2.64,2.45,2.55,7554000
3988,20081121,1.98,2.19,1.97,2.14,467275680
3989,20081121,0.32,0.33,0.32,0.33,398000
3993,20081121,2.13,2.44,2.11,2.40,9874382
3998,20081121,0.70,0.72,0.67,0.69,8500000
3999,20081121,0.86,0.88,0.85,0.86,334000
8002,20081121,0.59,0.60,0.58,0.60,1178000
8003,20081121,0.26,0.27,0.26,0.265,402000
8005,20081121,0.21,0.24,0.21,0.24,140000
8006,20081121,3.55,3.55,3.55,3.55,0
8007,20081121,0.20,0.20,0.20,0.20,2000
8008,20081121,0.41,0.43,0.41,0.43,11000
8009,20081121,0.13,0.13,0.13,0.13,0
8010,20081121,0.015,0.015,0.015,0.015,0
8011,20081121,0.025,0.031,0.025,0.031,640000
8013,20081121,0.102,0.102,0.102,0.102,0
8015,20081121,0.30,0.30,0.30,0.30,0
8016,20081121,1.44,1.44,1.44,1.44,0
8017,20081121,0.021,0.022,0.018,0.022,11616000
8019,20081121,0.066,0.066,0.066,0.066,0
8021,20081121,0.07,0.07,0.07,0.075,120000
8022,20081121,0.27,0.29,0.27,0.295,108000
8025,20081121,0.095,0.095,0.095,0.095,0
8026,20081121,0.23,0.23,0.23,0.23,0
8028,20081121,0.033,0.04,0.032,0.04,134000
8029,20081121,0.85,0.85,0.85,0.85,30000
8032,20081121,0.025,0.025,0.025,0.025,188000
8033,20081121,0.088,0.088,0.088,0.088,0
8035,20081121,0.64,0.64,0.64,0.64,0
8037,20081121,0.28,0.28,0.28,0.28,0
8041,20081121,0.016,0.017,0.016,0.016,890600
8043,20081121,0.12,0.12,0.12,0.12,0
8045,20081121,0.17,0.17,0.17,0.17,0
8046,20081121,0.18,0.18,0.18,0.18,56000
8047,20081121,0.106,0.106,0.106,0.106,0
8048,20081121,0.019,0.019,0.019,0.02,800000
8049,20081121,0.18,0.18,0.18,0.192,8000
8050,20081121,0.16,0.16,0.16,0.16,0
8051,20081121,0.12,0.12,0.12,0.12,0
8052,20081121,2.00,2.00,2.00,2.00,0
8053,20081121,0.60,0.65,0.60,0.65,60000
8055,20081121,0.325,0.38,0.32,0.38,144000
8058,20081121,2.19,2.25,2.02,2.22,114000
8060,20081121,0.065,0.065,0.065,0.065,0
8061,20081121,0.03,0.039,0.03,0.039,608000
8063,20081121,0.265,0.265,0.265,0.28,2400
8065,20081121,0.23,0.23,0.23,0.23,0
8067,20081121,0.182,0.182,0.182,0.182,0
8068,20081121,0.125,0.125,0.125,0.12,20000
8069,20081121,4.88,4.88,4.88,4.88,3000
8070,20081121,0.335,0.35,0.30,0.34,512000
8071,20081121,0.07,0.085,0.07,0.085,9075000
8075,20081121,0.025,0.025,0.025,0.025,0
8076,20081121,0.15,0.15,0.15,0.15,0
8078,20081121,0.50,0.56,0.50,0.56,70000
8079,20081121,0.042,0.042,0.04,0.04,208000
8080,20081121,0.45,0.45,0.45,0.45,0
8081,20081121,0.35,0.35,0.35,0.35,0
8082,20081121,0.058,0.058,0.058,0.058,0
8083,20081121,0.036,0.036,0.036,0.036,0
8086,20081121,0.09,0.09,0.09,0.09,0
8088,20081121,0.158,0.20,0.158,0.188,1094225
8089,20081121,0.32,0.34,0.315,0.335,744000
8091,20081121,0.112,0.112,0.112,0.112,0
8092,20081121,0.043,0.043,0.043,0.043,0
8095,20081121,0.17,0.17,0.17,0.17,0
8096,20081121,0.52,0.54,0.52,0.54,55000
8100,20081121,0.131,0.131,0.131,0.131,100000
8102,20081121,0.45,0.45,0.45,0.45,4000
8103,20081121,0.15,0.15,0.15,0.15,0
8106,20081121,0.11,0.11,0.11,0.11,0
8108,20081121,0.05,0.053,0.05,0.05,2432000
8109,20081121,0.116,0.116,0.116,0.116,0
8110,20081121,0.108,0.108,0.108,0.108,0
8111,20081121,0.07,0.07,0.07,0.07,0
8112,20081121,0.28,0.32,0.27,0.32,124000
8115,20081121,0.19,0.19,0.19,0.19,0
8116,20081121,0.039,0.039,0.039,0.039,0
8117,20081121,0.046,0.046,0.046,0.046,0
8118,20081121,0.71,0.85,0.71,0.85,452000
8119,20081121,0.03,0.04,0.03,0.04,1560000
8120,20081121,0.048,0.048,0.048,0.048,0
8123,20081121,0.124,0.124,0.124,0.124,0
8126,20081121,0.31,0.31,0.31,0.31,0
8128,20081121,0.052,0.052,0.045,0.052,3040000
8129,20081121,0.019,0.019,0.019,0.019,4000000
8130,20081121,0.315,0.315,0.315,0.315,0
8131,20081121,0.25,0.25,0.25,0.25,0
8136,20081121,0.05,0.056,0.05,0.064,600000
8137,20081121,0.30,0.31,0.27,0.31,528000
8139,20081121,0.12,0.12,0.119,0.12,3000000
8143,20081121,0.057,0.057,0.057,0.057,0
8148,20081121,0.31,0.31,0.31,0.31,0
8149,20081121,0.64,0.64,0.48,0.53,609000
8150,20081121,0.415,0.415,0.38,0.38,4520000
8151,20081121,0.128,0.128,0.128,0.128,80000
8153,20081121,0.15,0.169,0.15,0.158,1826000
8155,20081121,0.32,0.32,0.32,0.32,0
8158,20081121,0.109,0.115,0.109,0.115,900000
8167,20081121,0.138,0.139,0.115,0.137,33080000
8169,20081121,0.13,0.13,0.13,0.13,0
8171,20081121,0.077,0.077,0.077,0.077,0
8172,20081121,0.061,0.061,0.061,0.061,0
8173,20081121,0.137,0.174,0.137,0.162,25820000
8175,20081121,0.05,0.05,0.05,0.05,0
8176,20081121,0.26,0.26,0.26,0.26,0
8178,20081121,0.074,0.075,0.072,0.075,1728000
8180,20081121,1.05,1.17,1.05,1.11,2128000
8182,20081121,0.072,0.072,0.071,0.071,282000
8186,20081121,0.063,0.063,0.063,0.063,30000
8188,20081121,0.345,0.345,0.345,0.345,0
8189,20081121,0.12,0.13,0.11,0.128,1000000
8190,20081121,0.02,0.02,0.02,0.02,300000
8192,20081121,0.159,0.169,0.149,0.167,384000
8196,20081121,0.30,0.30,0.30,0.30,100000
8197,20081121,0.10,0.10,0.10,0.10,0
8198,20081121,0.25,0.27,0.25,0.27,12000
8199,20081121,9.89,9.99,9.63,9.80,688000
8200,20081121,0.026,0.033,0.026,0.033,2140000
8201,20081121,0.33,0.33,0.33,0.33,0
8202,20081121,0.065,0.069,0.064,0.069,21470000
8203,20081121,0.30,0.375,0.30,0.375,110000
8205,20081121,0.20,0.20,0.20,0.20,0
8206,20081121,0.81,0.85,0.75,0.80,266000
8208,20081121,0.75,0.75,0.75,0.75,0
8210,20081121,0.23,0.23,0.23,0.23,48000
8211,20081121,0.077,0.077,0.077,0.077,0
8212,20081121,0.50,0.50,0.50,0.50,65000
8213,20081121,0.019,0.025,0.019,0.025,260000
8216,20081121,0.37,0.375,0.37,0.375,150000
8217,20081121,0.83,0.89,0.80,0.89,830000
8220,20081121,0.024,0.028,0.024,0.028,112000
8221,20081121,0.375,0.375,0.375,0.375,0
8225,20081121,0.30,0.495,0.30,0.495,65000
8226,20081121,0.17,0.17,0.17,0.17,0
8227,20081121,0.072,0.072,0.072,0.072,24000
8233,20081121,0.117,0.117,0.117,0.125,24000
8247,20081121,1.65,1.65,1.65,1.65,10000
8250,20081121,0.079,0.079,0.075,0.075,128520000
8251,20081121,0.40,0.40,0.40,0.40,4000
8253,20081121,0.25,0.25,0.25,0.25,0
8258,20081121,0.093,0.093,0.093,0.093,200000
8259,20081121,0.295,0.30,0.28,0.295,1160000
8262,20081121,1.40,1.40,1.40,1.40,0
8266,20081121,0.056,0.056,0.056,0.056,0
8270,20081121,0.24,0.24,0.24,0.24,0
8271,20081121,0.079,0.088,0.079,0.088,272000
8272,20081121,0.24,0.24,0.24,0.24,40000
8273,20081121,0.31,0.31,0.31,0.31,0
8277,20081121,5.80,5.87,5.60,5.62,659000
8279,20081121,0.099,0.099,0.097,0.098,2056000
8285,20081121,0.90,0.90,0.87,0.92,40000
8286,20081121,0.50,0.50,0.50,0.50,0
8287,20081121,3.29,3.29,3.29,3.29,0
8290,20081121,0.375,0.42,0.375,0.395,1360000
8292,20081121,0.30,0.30,0.30,0.30,0
8293,20081121,0.50,0.50,0.50,0.50,0
8298,20081121,0.15,0.15,0.15,0.15,0
8299,20081121,0.03,0.031,0.028,0.029,63504000
8301,20081121,0.095,0.095,0.095,0.095,0
8306,20081121,0.39,0.39,0.39,0.39,40000
8313,20081121,0.15,0.15,0.15,0.15,200000
8317,20081121,0.09,0.09,0.09,0.09,0
8319,20081121,1.95,1.95,1.95,1.95,0
8329,20081121,0.74,0.74,0.74,0.74,0
8331,20081121,0.58,0.58,0.58,0.58,0
8340,20081121,0.152,0.16,0.152,0.16,120000
8348,20081121,0.80,0.80,0.80,0.80,0
DJI,20081121,7552.37,7722.89,7449.38,7653.52,227356240
HSI,20081121,11814.81,13048.50,11814.81,12659.20,0