20091103

0001,20091103,97.25,98.95,97.00,97.05,4044150
0002,20091103,51.90,52.05,51.70,51.70,4079619
0003,20091103,18.46,18.60,17.84,17.86,9444859
0004,20091103,41.85,42.30,41.20,41.75,4287618
0005,20091103,86.45,86.90,85.40,85.70,18883308
0006,20091103,41.30,41.55,41.20,41.20,3099113
0007,20091103,1.16,1.39,1.16,1.35,13363000
0008,20091103,1.90,1.91,1.88,1.89,9116800
0009,20091103,0.169,0.184,0.165,0.173,28154000
0010,20091103,40.50,40.50,37.85,39.30,521500
0011,20091103,111.80,111.80,111.00,111.40,1837298
0012,20091103,55.80,56.50,55.20,55.50,5644840
0013,20091103,55.00,55.35,53.70,53.75,5486291
0014,20091103,22.45,22.70,22.40,22.50,2088303
0015,20091103,0.67,0.70,0.67,0.67,690000
0016,20091103,117.60,117.80,113.30,113.60,7065240
0017,20091103,16.50,16.70,16.22,16.24,7827577
0018,20091103,0.94,0.95,0.94,0.94,222000
0019,20091103,97.80,101.00,96.00,96.05,4314485
0020,20091103,24.80,24.80,24.15,24.30,294300
0021,20091103,1.03,1.03,1.00,1.00,840000
0022,20091103,0.117,0.117,0.115,0.115,670000
0023,20091103,26.90,27.50,26.65,26.70,6233610
0024,20091103,0.43,0.43,0.385,0.39,60992000
0025,20091103,5.79,5.90,5.70,5.87,512309
0026,20091103,59.70,59.70,59.70,59.70,0
0027,20091103,3.50,3.50,3.30,3.33,8387002
0028,20091103,4.74,4.81,4.67,4.70,236000
0029,20091103,1.50,1.57,1.50,1.54,182000
0030,20091103,2.93,2.93,2.93,2.93,0
0031,20091103,1.47,1.48,1.37,1.38,28104640
0032,20091103,7.69,7.69,7.69,7.69,0
0033,20091103,1.02,1.08,1.02,1.08,30000
0034,20091103,8.52,8.65,8.25,8.25,2058400
0035,20091103,2.44,2.48,2.37,2.37,1705000
0036,20091103,1.03,1.03,1.03,1.03,30000
0037,20091103,0.232,0.249,0.231,0.249,370000
0038,20091103,3.19,3.37,3.19,3.35,7588000
0039,20091103,0.37,0.37,0.335,0.365,208000
0040,20091103,1.23,1.46,1.22,1.34,2794710
0041,20091103,19.88,20.40,19.62,19.96,445040
0042,20091103,1.71,1.71,1.68,1.68,883000
0043,20091103,0.415,0.415,0.365,0.37,5748000
0044,20091103,93.15,93.15,88.80,92.00,84800
0045,20091103,11.44,11.44,10.78,10.80,324739
0046,20091103,1.22,1.25,1.20,1.23,766000
0047,20091103,0.30,0.30,0.30,0.30,400000
0048,20091103,0.66,0.66,0.66,0.66,0
0049,20091103,5.26,5.26,5.26,5.26,5000
0050,20091103,6.23,6.25,6.23,6.25,174000
0051,20091103,6.22,6.24,6.22,6.22,133792
0052,20091103,6.50,6.51,6.49,6.50,110000
0053,20091103,89.75,89.75,86.30,88.00,20762
0054,20091103,24.80,24.80,24.05,24.30,895000
0055,20091103,0.209,0.219,0.205,0.207,10360000
0056,20091103,1.23,1.23,1.20,1.23,722000
0057,20091103,2.22,2.23,2.16,2.20,1400000
0058,20091103,0.19,0.19,0.19,0.19,0
0059,20091103,0.53,0.53,0.53,0.53,0
0060,20091103,0.92,0.92,0.92,0.92,0
0061,20091103,2.84,2.85,2.76,2.76,1072000
0062,20091103,21.95,22.00,21.75,21.90,38400
0063,20091103,0.19,0.20,0.19,0.20,230000
0064,20091103,0.435,0.435,0.425,0.43,18600000
0065,20091103,0.68,0.68,0.67,0.67,292000
0066,20091103,27.10,27.20,26.50,26.55,6206580
0067,20091103,2.78,2.79,2.68,2.69,22584000
0068,20091103,3.80,3.80,3.80,3.80,0
0069,20091103,14.84,15.08,14.68,14.88,2448270
0070,20091103,0.129,0.14,0.128,0.13,994000
0071,20091103,8.55,8.55,8.55,8.55,0
0072,20091103,1.29,1.33,1.29,1.31,1106000
0074,20091103,2.62,2.62,2.48,2.54,2510000
0075,20091103,1.40,1.40,1.38,1.38,66000
0076,20091103,0.043,0.045,0.043,0.044,31778500
0077,20091103,1.16,1.16,1.16,1.20,20000
0078,20091103,2.87,2.87,2.83,2.84,996800
0079,20091103,0.38,0.38,0.38,0.38,0
0080,20091103,0.00,0.00,0.00,0.00,0
0081,20091103,6.30,6.30,6.25,6.28,960000
0082,20091103,2.22,2.22,2.05,2.06,116077000
0083,20091103,14.76,14.76,14.04,14.10,14098339
0084,20091103,0.51,0.54,0.50,0.54,110000
0085,20091103,0.90,0.90,0.84,0.84,3104000
0086,20091103,6.17,6.17,6.10,6.10,63061
0087,20091103,17.72,18.44,17.52,17.62,1696200
0088,20091103,4.38,4.38,4.23,4.28,283000
0089,20091103,2.88,2.88,2.88,2.88,8000
0090,20091103,2.00,2.03,1.98,1.98,696000
0091,20091103,0.109,0.11,0.092,0.096,136700000
0092,20091103,0.27,0.275,0.265,0.27,5760621
0093,20091103,1.40,1.40,1.28,1.37,48000
0094,20091103,1.85,1.85,1.76,1.83,372000
0095,20091103,0.27,0.27,0.27,0.27,0
0096,20091103,153.50,153.50,153.50,153.50,0
0097,20091103,0.61,0.62,0.60,0.61,3144000
0098,20091103,1.75,1.75,1.70,1.70,16000
0099,20091103,1.09,1.09,1.09,1.09,30000
0100,20091103,3.67,3.75,3.53,3.56,58000
0101,20091103,29.85,30.00,29.15,29.35,4432354
0102,20091103,1.53,1.53,1.53,1.55,16000
0103,20091103,0.82,0.85,0.82,0.85,1936000
0104,20091103,0.62,0.62,0.58,0.59,1625390
0105,20091103,16.80,16.80,16.80,16.80,0
0106,20091103,0.305,0.31,0.305,0.305,560000
0107,20091103,3.40,3.44,3.38,3.42,3976000
0108,20091103,3.20,3.20,3.10,3.20,54000
0109,20091103,1.12,1.13,1.04,1.06,5298323
0110,20091103,0.365,0.365,0.365,0.365,4000
0111,20091103,1.86,1.88,1.86,1.88,140000
0112,20091103,1.65,1.65,1.60,1.64,80469
0113,20091103,3.54,3.56,3.54,3.55,1624000
0114,20091103,0.82,0.82,0.82,0.82,70000
0115,20091103,0.12,0.12,0.12,0.12,0
0116,20091103,7.61,7.70,7.61,7.70,22000
0117,20091103,0.80,0.80,0.80,0.80,0
0118,20091103,0.57,0.60,0.57,0.60,170000
0119,20091103,9.00,9.24,8.83,8.93,8666100
0120,20091103,0.222,0.23,0.222,0.23,80000
0121,20091103,0.129,0.129,0.127,0.128,1720000
0122,20091103,0.385,0.395,0.385,0.39,1500000
0123,20091103,2.24,2.25,2.08,2.10,260548000
0124,20091103,1.32,1.32,1.28,1.28,157333
0125,20091103,2.80,2.89,2.80,2.83,794000
0126,20091103,1.24,1.24,1.15,1.18,1502000
0127,20091103,13.08,13.38,12.90,13.04,283500
0128,20091103,0.34,0.34,0.34,0.335,100000
0129,20091103,1.15,1.18,1.12,1.13,2030000
0130,20091103,0.88,0.93,0.88,0.88,1268000
0131,20091103,2.54,2.54,2.40,2.42,192000
0132,20091103,0.21,0.21,0.21,0.21,0
0133,20091103,16.80,17.02,16.50,16.60,172000
0135,20091103,8.25,8.38,7.90,7.94,27604200
0136,20091103,1.13,1.13,1.08,1.10,1313000
0137,20091103,2.40,2.44,2.40,2.41,226000
0138,20091103,1.00,1.00,1.00,1.00,59540
0139,20091103,0.139,0.144,0.137,0.138,4985000
0140,20091103,0.15,0.15,0.15,0.15,0
0141,20091103,0.81,0.81,0.81,0.83,4000
0142,20091103,4.53,4.60,4.27,4.52,1412000
0143,20091103,0.054,0.065,0.054,0.059,4614000
0144,20091103,25.30,25.40,24.85,24.95,3443245
0145,20091103,2.33,2.33,2.20,2.25,256000
0146,20091103,1.62,1.62,1.62,1.62,0
0147,20091103,1.14,1.16,1.13,1.14,1390000
0148,20091103,32.85,32.85,31.15,31.50,718535
0149,20091103,0.156,0.157,0.15,0.152,51560000
0151,20091103,4.78,5.01,4.70,4.89,41852648
0152,20091103,0.57,0.58,0.55,0.58,103000000
0154,20091103,1.16,1.18,1.12,1.12,4642000
0155,20091103,0.12,0.124,0.119,0.119,51620000
0156,20091103,0.157,0.163,0.157,0.163,2870000
0157,20091103,1.33,1.35,1.28,1.29,1390000
0158,20091103,71.00,71.00,71.00,71.00,0
0159,20091103,1.27,1.27,1.27,1.26,52000
0160,20091103,2.52,2.52,2.50,2.50,232000
0161,20091103,2.19,2.20,2.10,2.17,804000
0162,20091103,0.27,0.27,0.26,0.26,210000
0163,20091103,1.42,1.42,1.35,1.36,324000
0164,20091103,0.20,0.20,0.19,0.192,6570000
0165,20091103,18.70,18.82,18.42,18.54,2912000
0166,20091103,0.32,0.32,0.32,0.32,0
0167,20091103,0.207,0.209,0.202,0.203,438018
0168,20091103,31.15,32.00,31.15,31.75,1515500
0169,20091103,0.38,0.38,0.38,0.38,32000
0170,20091103,5.20,5.20,5.20,5.20,30000
0171,20091103,1.73,1.77,1.66,1.68,10408000
0172,20091103,0.49,0.49,0.485,0.485,1150000
0173,20091103,2.64,2.66,2.58,2.59,2235000
0174,20091103,0.68,0.68,0.68,0.68,0
0175,20091103,2.82,2.83,2.68,2.70,82240000
0176,20091103,0.305,0.58,0.305,0.38,185096544
0177,20091103,6.85,7.10,6.85,6.90,5893575
0178,20091103,3.90,3.94,3.87,3.87,1316000
0179,20091103,3.48,3.48,3.35,3.39,7020000
0180,20091103,0.44,0.44,0.40,0.40,154000
0181,20091103,0.63,0.68,0.63,0.66,800000
0182,20091103,0.90,0.90,0.84,0.85,72620000
0183,20091103,4.90,4.90,4.90,4.90,0
0184,20091103,3.70,3.80,3.70,3.76,32000
0185,20091103,0.086,0.088,0.085,0.088,6130000
0186,20091103,0.53,0.55,0.53,0.55,208000
0187,20091103,2.05,2.12,2.03,2.03,184000
0188,20091103,0.172,0.182,0.17,0.182,740000
0189,20091103,0.88,0.88,0.85,0.85,2297000
0190,20091103,0.62,0.62,0.60,0.61,12392930
0191,20091103,0.445,0.445,0.43,0.435,651000
0192,20091103,0.01,0.01,0.01,0.01,0
0193,20091103,0.039,0.04,0.039,0.04,48240000
0194,20091103,6.95,7.04,6.95,6.98,32000
0195,20091103,2.31,2.32,2.30,2.32,1000000
0196,20091103,1.57,1.60,1.55,1.55,3196406
0197,20091103,0.57,0.57,0.55,0.55,13410000
0198,20091103,0.27,0.27,0.26,0.26,4604000
0199,20091103,1.10,1.15,1.10,1.15,183000
0200,20091103,4.28,4.30,4.11,4.12,4883000
0201,20091103,0.135,0.14,0.134,0.14,1874000
0202,20091103,0.086,0.086,0.082,0.083,102795000
0203,20091103,4.05,4.05,3.85,3.90,21524400
0204,20091103,1.56,1.57,1.56,1.56,180000
0205,20091103,0.18,0.20,0.18,0.20,2270000
0207,20091103,0.80,0.80,0.80,0.80,112000
0208,20091103,1.62,1.65,1.53,1.54,49659184
0209,20091103,0.62,0.62,0.59,0.61,568000
0210,20091103,5.90,6.15,5.90,6.09,1556900
0211,20091103,0.016,0.016,0.016,0.016,0
0212,20091103,10.60,10.60,10.60,10.60,0
0213,20091103,0.485,0.485,0.47,0.485,412000
0214,20091103,0.96,0.96,0.94,0.94,101320
0215,20091103,1.32,1.35,1.32,1.33,1175981
0216,20091103,1.02,1.02,1.02,1.02,0
0217,20091103,0.74,0.74,0.68,0.68,14315000
0218,20091103,3.65,3.65,3.57,3.58,575000
0219,20091103,0.77,0.77,0.77,0.77,0
0220,20091103,4.85,5.02,4.82,4.98,9000000
0221,20091103,0.238,0.24,0.235,0.235,4016000
0222,20091103,3.55,3.56,3.48,3.50,406000
0223,20091103,0.435,0.435,0.435,0.435,0
0224,20091103,0.57,0.57,0.57,0.57,0
0225,20091103,4.85,4.85,4.85,4.75,20000
0226,20091103,2.49,2.49,2.42,2.42,204000
0227,20091103,1.09,1.10,1.04,1.06,2576000
0228,20091103,0.43,0.435,0.385,0.40,148490000
0229,20091103,0.70,0.72,0.70,0.68,31000
0230,20091103,2.54,2.58,2.36,2.38,8161000
0231,20091103,0.144,0.148,0.138,0.148,1700000
0232,20091103,0.35,0.375,0.33,0.335,283350016
0233,20091103,1.05,1.09,1.03,1.05,41470000
0234,20091103,0.131,0.131,0.13,0.13,584000
0235,20091103,0.37,0.37,0.37,0.37,0
0236,20091103,1.11,1.11,1.11,1.11,0
0237,20091103,4.24,4.29,4.24,4.29,12000
0239,20091103,1.49,1.49,1.49,1.49,0
0240,20091103,0.255,0.285,0.255,0.265,11544000
0241,20091103,0.245,0.248,0.232,0.24,1896000
0242,20091103,5.33,5.33,5.07,5.10,6756000
0243,20091103,0.28,0.30,0.28,0.30,399000
0244,20091103,0.325,0.325,0.30,0.31,919000
0245,20091103,0.228,0.231,0.203,0.216,177185504
0246,20091103,10.10,10.36,9.99,10.32,6326000
0247,20091103,33.20,33.20,33.20,33.20,0
0248,20091103,0.24,0.24,0.24,0.24,28000
0250,20091103,0.049,0.058,0.049,0.055,64687000
0251,20091103,3.33,3.47,3.33,3.35,58000
0252,20091103,1.95,1.95,1.95,1.95,0
0253,20091103,0.83,0.83,0.83,0.83,0
0254,20091103,0.19,0.202,0.188,0.20,5570000
0255,20091103,3.90,4.00,3.88,3.95,4372000
0256,20091103,0.76,0.76,0.74,0.75,6347391
0257,20091103,3.67,3.70,3.61,3.61,7128000
0258,20091103,3.46,3.53,3.46,3.48,183592
0259,20091103,0.61,0.61,0.61,0.61,0
0260,20091103,0.27,0.32,0.27,0.30,41915000
0261,20091103,0.01,0.011,0.01,0.011,83680000
0262,20091103,0.53,0.54,0.51,0.54,1131000
0263,20091103,0.195,0.196,0.19,0.192,14184000
0264,20091103,0.57,0.57,0.57,0.57,0
0265,20091103,0.72,0.78,0.70,0.70,788000
0266,20091103,6.85,6.85,6.85,6.85,0
0267,20091103,19.90,20.25,19.76,19.96,3893117
0268,20091103,1.72,1.74,1.69,1.71,7089600
0269,20091103,0.143,0.144,0.14,0.144,14110000
0270,20091103,4.10,4.23,4.10,4.18,11282365
0271,20091103,0.63,0.63,0.62,0.62,298000
0272,20091103,4.91,4.97,4.82,4.87,10498716
0273,20091103,0.93,0.93,0.90,0.91,6678002
0274,20091103,0.325,0.325,0.30,0.305,10379000
0275,20091103,0.59,0.59,0.54,0.54,851056
0276,20091103,3.35,3.51,3.31,3.44,35680000
0277,20091103,3.30,3.30,3.30,3.30,0
0278,20091103,2.40,2.40,2.40,2.40,0
0279,20091103,0.60,0.60,0.57,0.58,1265000
0280,20091103,0.83,0.85,0.83,0.84,112000
0281,20091103,0.32,0.335,0.32,0.32,1040000
0282,20091103,1.01,1.01,1.00,1.00,3880000
0283,20091103,3.15,3.15,3.00,3.09,142000
0285,20091103,7.38,7.91,7.30,7.54,22062000
0286,20091103,0.325,0.325,0.315,0.32,2892000
0287,20091103,3.58,3.58,3.58,3.58,0
0288,20091103,0.73,0.74,0.69,0.72,890000
0289,20091103,10.26,10.26,10.20,10.22,43000
0290,20091103,0.385,0.39,0.35,0.355,2222000
0291,20091103,25.90,26.00,25.55,25.70,5929610
0292,20091103,0.43,0.45,0.43,0.435,114332
0293,20091103,12.56,12.60,12.26,12.32,2350460
0294,20091103,1.60,1.60,1.53,1.53,91000
0295,20091103,0.039,0.04,0.039,0.039,18846000
0296,20091103,0.90,0.90,0.84,0.87,830000
0297,20091103,3.94,4.03,3.89,4.01,17460632
0298,20091103,0.42,0.42,0.41,0.415,708000
0299,20091103,0.85,0.87,0.85,0.86,728000
0300,20091103,6.51,6.64,6.50,6.63,476000
0302,20091103,75.60,75.60,75.00,75.20,91000
0303,20091103,64.25,65.55,64.25,64.30,78000
0304,20091103,1.50,1.50,1.50,1.50,0
0305,20091103,0.99,1.04,0.94,0.94,510000
0306,20091103,1.08,1.08,1.08,1.08,0
0307,20091103,0.131,0.135,0.127,0.13,2346000
0308,20091103,1.61,1.79,1.60,1.76,184352000
0309,20091103,0.237,0.244,0.237,0.239,702000
0310,20091103,1.50,1.52,1.41,1.41,523000
0311,20091103,0.75,0.75,0.73,0.74,360000
0313,20091103,0.40,0.405,0.39,0.40,12480000
0315,20091103,5.50,5.60,5.46,5.48,37500
0316,20091103,38.45,38.45,37.40,37.40,423000
0317,20091103,14.10,14.36,14.02,14.14,822000
0318,20091103,0.187,0.187,0.163,0.168,25445000
0319,20091103,1.83,1.90,1.71,1.84,5974000
0320,20091103,0.67,0.67,0.67,0.67,100000
0321,20091103,6.61,6.75,6.61,6.69,316000
0322,20091103,17.90,17.96,17.76,17.88,2838838
0323,20091103,4.78,4.78,4.65,4.66,18507500
0326,20091103,0.157,0.157,0.152,0.154,12365013
0328,20091103,2.60,2.64,2.47,2.50,144000
0329,20091103,0.183,0.183,0.183,0.183,0
0330,20091103,51.00,51.70,51.00,51.05,6510782
0332,20091103,0.108,0.114,0.108,0.113,3300000
0333,20091103,0.60,0.60,0.56,0.56,1810000
0334,20091103,0.255,0.275,0.25,0.26,5778000
0335,20091103,0.93,0.93,0.93,0.93,30000
0336,20091103,7.18,7.35,7.15,7.28,7020424
0337,20091103,4.38,4.39,4.31,4.35,1006000
0338,20091103,3.15,3.31,3.13,3.25,42671500
0339,20091103,0.42,0.42,0.42,0.415,40000
0340,20091103,0.285,0.285,0.275,0.275,12884000
0341,20091103,16.82,17.00,16.80,16.98,276000
0342,20091103,1.16,1.18,1.14,1.16,3062000
0343,20091103,0.43,0.45,0.405,0.405,753000
0345,20091103,4.68,4.69,4.59,4.62,584000
0346,20091103,0.67,0.67,0.64,0.65,13650000
0347,20091103,14.64,14.70,14.08,14.12,23727780
0348,20091103,0.37,0.38,0.365,0.365,6252000
0349,20091103,18.32,18.32,18.16,18.16,758035
0350,20091103,2.39,2.45,2.35,2.35,2740000
0351,20091103,0.16,0.162,0.158,0.158,9350000
0352,20091103,0.445,0.69,0.445,0.60,932000
0353,20091103,0.135,0.137,0.129,0.131,42244000
0355,20091103,0.465,0.465,0.455,0.455,1293400
0356,20091103,0.48,0.48,0.48,0.48,0
0357,20091103,6.15,6.15,5.90,6.10,381389
0358,20091103,18.00,18.10,17.66,17.74,6716906
0359,20091103,0.72,0.72,0.69,0.70,516000
0360,20091103,1.80,1.81,1.80,1.80,188000
0361,20091103,0.355,0.355,0.355,0.355,42000
0362,20091103,0.181,0.182,0.174,0.175,60100000
0363,20091103,37.90,38.50,37.50,38.30,1270468
0364,20091103,0.345,0.345,0.335,0.34,1956000
0365,20091103,0.19,0.205,0.19,0.20,196000
0366,20091103,4.24,4.24,4.16,4.20,312000
0367,20091103,0.80,0.80,0.78,0.78,2496000
0368,20091103,3.54,3.56,3.48,3.48,5768000
0369,20091103,2.60,2.60,2.51,2.52,134000
0370,20091103,0.36,0.395,0.29,0.305,36267200
0371,20091103,1.90,2.04,1.89,2.00,23034800
0372,20091103,0.485,0.485,0.455,0.455,1972000
0373,20091103,18.10,18.10,18.10,18.10,0
0374,20091103,1.91,1.96,1.90,1.92,1128000
0375,20091103,5.00,5.20,5.00,5.05,74000
0376,20091103,0.10,0.10,0.10,0.10,0
0377,20091103,0.73,0.73,0.73,0.73,0
0378,20091103,1.71,1.71,1.71,1.71,0
0379,20091103,0.295,0.30,0.285,0.30,2010000
0380,20091103,0.058,0.059,0.057,0.057,12420000
0381,20091103,0.44,0.475,0.44,0.46,48260000
0382,20091103,0.38,0.40,0.375,0.39,64742000
0383,20091103,1.17,1.17,1.15,1.17,188000
0384,20091103,3.16,3.16,3.08,3.10,5292000
0385,20091103,0.38,0.385,0.37,0.375,1100000
0386,20091103,6.70,6.79,6.61,6.62,108556912
0387,20091103,0.57,0.57,0.55,0.55,504000
0388,20091103,137.60,138.30,136.10,136.20,3199144
0390,20091103,6.27,6.30,6.18,6.20,7716750
0391,20091103,0.485,0.52,0.485,0.495,104000
0392,20091103,47.00,48.00,46.15,46.25,684500
0393,20091103,2.41,2.43,2.41,2.43,118000
0395,20091103,9.30,9.30,8.42,8.75,700800
0396,20091103,1.20,1.20,1.20,1.20,0
0397,20091103,0.53,0.59,0.53,0.55,114233328
0398,20091103,1.52,1.54,1.51,1.52,385000
0399,20091103,0.60,0.62,0.59,0.60,53200140
0402,20091103,0.33,0.33,0.33,0.33,250000
0403,20091103,0.54,0.56,0.52,0.53,2646000
0404,20091103,0.73,0.76,0.73,0.74,276000
0405,20091103,3.03,3.03,2.96,2.97,761000
0406,20091103,1.11,1.13,1.08,1.12,526000
0408,20091103,5.37,5.42,5.37,5.42,192000
0409,20091103,0.475,0.475,0.475,0.475,0
0410,20091103,4.28,4.33,4.16,4.19,11229500
0411,20091103,4.73,4.73,4.73,4.69,22000
0412,20091103,0.445,0.465,0.44,0.455,16598920
0413,20091103,0.69,0.78,0.68,0.68,20390536
0416,20091103,3.36,3.36,3.36,3.36,0
0417,20091103,2.27,2.33,2.23,2.31,1197992
0418,20091103,0.35,0.365,0.35,0.36,1086500
0419,20091103,0.055,0.055,0.055,0.055,0
0420,20091103,1.25,1.26,1.21,1.23,1426000
0422,20091103,1.65,1.74,1.65,1.72,2481000
0423,20091103,1.80,1.80,1.78,1.80,298000
0425,20091103,8.20,8.29,7.90,8.07,1029700
0426,20091103,0.225,0.225,0.223,0.224,240000
0428,20091103,4.89,4.90,4.85,4.85,220000
0430,20091103,0.098,0.101,0.098,0.101,1262000
0431,20091103,0.38,0.38,0.38,0.38,0
0432,20091103,2.11,2.13,2.08,2.12,832000
0433,20091103,0.475,0.48,0.45,0.45,6915000
0435,20091103,1.88,1.90,1.88,1.88,1432000
0438,20091103,0.50,0.50,0.49,0.495,1470000
0439,20091103,0.025,0.025,0.025,0.025,0
0440,20091103,43.70,44.00,43.00,43.75,112305
0444,20091103,0.72,0.73,0.72,0.72,330000
0448,20091103,0.475,0.49,0.47,0.49,60000
0449,20091103,4.42,4.42,4.18,4.24,608000
0450,20091103,2.38,2.43,2.38,2.40,306087
0451,20091103,1.55,1.55,1.55,1.55,0
0455,20091103,0.52,0.53,0.51,0.52,344000
0456,20091103,0.265,0.265,0.265,0.265,0
0457,20091103,0.73,0.73,0.73,0.73,0
0458,20091103,1.45,1.45,1.45,1.45,165000
0462,20091103,0.67,0.69,0.67,0.68,1344000
0464,20091103,0.44,0.44,0.44,0.44,20000
0467,20091103,0.41,0.41,0.39,0.39,1378000
0469,20091103,0.21,0.21,0.21,0.209,1040000
0471,20091103,0.117,0.121,0.117,0.118,2867500
0472,20091103,0.57,0.57,0.56,0.57,1430000
0474,20091103,0.91,0.94,0.87,0.91,20836000
0475,20091103,0.59,0.59,0.52,0.53,44000
0476,20091103,0.42,0.43,0.42,0.425,660000
0477,20091103,1.16,1.16,1.13,1.16,1136000
0479,20091103,0.025,0.025,0.025,0.025,0
0480,20091103,3.35,3.36,3.22,3.25,383200
0482,20091103,1.47,1.51,1.47,1.51,366000
0483,20091103,1.35,1.35,1.35,1.35,0
0485,20091103,0.27,0.27,0.26,0.27,1285000
0487,20091103,0.32,0.32,0.32,0.325,188000
0488,20091103,0.143,0.143,0.138,0.138,14268000
0489,20091103,9.55,9.69,9.20,9.37,20812296
0491,20091103,0.049,0.052,0.047,0.047,40048000
0493,20091103,2.36,2.42,2.30,2.33,55870760
0494,20091103,31.70,32.25,31.70,31.95,5846947
0495,20091103,0.208,0.208,0.205,0.206,910000
0496,20091103,1.89,1.97,1.89,1.92,1157850
0497,20091103,0.212,0.214,0.205,0.214,86030000
0498,20091103,0.37,0.37,0.355,0.36,6240755
0499,20091103,1.06,1.07,1.06,1.06,352300
0500,20091103,0.72,0.78,0.57,0.58,42866224
0501,20091103,0.00,0.00,0.00,0.00,0
0502,20091103,0.58,0.58,0.58,0.58,0
0504,20091103,0.057,0.058,0.055,0.058,1730000
0505,20091103,1.12,1.12,1.10,1.12,666000
0506,20091103,5.78,5.78,5.61,5.70,4200000
0508,20091103,1.39,1.39,1.39,1.39,0
0509,20091103,0.275,0.28,0.27,0.28,547000
0511,20091103,36.50,36.90,36.15,36.25,170000
0512,20091103,0.63,0.63,0.63,0.63,60000
0513,20091103,1.95,2.02,1.95,1.96,962000
0515,20091103,1.55,1.56,1.40,1.50,2410000
0516,20091103,0.176,0.185,0.176,0.185,432000
0517,20091103,3.28,3.28,3.23,3.23,1570000
0518,20091103,1.38,1.38,1.37,1.38,1222000
0519,20091103,0.26,0.26,0.249,0.249,1665000
0521,20091103,0.55,0.58,0.55,0.57,4866901
0522,20091103,60.80,60.80,59.00,59.35,287100
0524,20091103,0.45,0.45,0.405,0.405,96396
0525,20091103,3.12,3.18,3.10,3.14,3814000
0526,20091103,0.31,0.38,0.31,0.36,12496000
0527,20091103,0.425,0.425,0.425,0.425,0
0528,20091103,0.315,0.34,0.315,0.315,86000
0528,20091103,0.315,0.34,0.315,0.315,86000
0529,20091103,1.20,1.25,1.20,1.22,88000
0530,20091103,1.07,1.07,1.03,1.04,1080025
0531,20091103,1.29,1.32,1.29,1.32,402000
0532,20091103,0.75,0.75,0.75,0.75,0
0533,20091103,2.00,2.05,1.97,1.98,537000
0535,20091103,0.138,0.139,0.134,0.135,5016000
0536,20091103,0.89,0.90,0.89,0.90,484000
0538,20091103,6.60,6.75,6.50,6.67,1013500
0539,20091103,1.09,1.09,1.04,1.05,1660000
0542,20091103,0.085,0.086,0.082,0.086,1720000
0543,20091103,1.80,1.82,1.77,1.78,670000
0544,20091103,0.034,0.038,0.034,0.037,91070000
0546,20091103,4.07,4.10,4.00,4.05,1864000
0547,20091103,0.24,0.242,0.236,0.236,12620000
0548,20091103,3.73,3.73,3.69,3.71,627599
0549,20091103,0.71,0.71,0.71,0.71,0
0550,20091103,0.87,0.87,0.87,0.87,12000
0551,20091103,22.00,22.90,22.00,22.75,3147838
0552,20091103,4.04,4.08,4.02,4.03,9863061
0553,20091103,2.07,2.10,2.03,2.06,727000
0554,20091103,0.40,0.40,0.385,0.39,1004000
0555,20091103,0.67,0.67,0.66,0.67,8675000
0556,20091103,1.12,1.12,1.12,1.12,20000
0557,20091103,0.67,0.67,0.67,0.67,19296
0558,20091103,0.95,1.00,0.91,0.95,295000
0559,20091103,0.27,0.27,0.26,0.26,826000
0560,20091103,1.20,1.25,1.20,1.23,1692000
0563,20091103,4.95,4.95,4.95,4.95,0
0565,20091103,0.245,0.245,0.236,0.237,225000
0566,20091103,4.22,4.22,3.99,4.13,4144700
0567,20091103,0.55,0.59,0.55,0.59,32000
0568,20091103,1.08,1.10,1.05,1.06,5312000
0568,20091103,1.08,1.10,1.05,1.06,5312000
0569,20091103,4.75,4.75,4.68,4.68,676000
0570,20091103,0.78,0.79,0.75,0.76,2622000
0571,20091103,1.06,1.12,1.06,1.09,1568000
0572,20091103,0.29,0.29,0.29,0.29,0
0573,20091103,2.63,2.70,2.63,2.70,31000
0575,20091103,0.22,0.225,0.217,0.218,7845000
0576,20091103,6.55,6.59,6.46,6.51,4950860
0577,20091103,0.58,0.60,0.58,0.60,36423
0578,20091103,0.63,0.63,0.55,0.57,69727400
0581,20091103,2.12,2.13,2.08,2.10,178000
0582,20091103,1.46,1.46,1.46,1.46,10000
0583,20091103,1.42,1.42,1.39,1.40,526000
0585,20091103,0.188,0.193,0.176,0.177,141912240
0586,20091103,0.00,0.00,0.00,0.00,0
0587,20091103,1.30,1.30,1.26,1.30,2382000
0588,20091103,2.97,3.03,2.89,2.90,4726000
0589,20091103,20.10,21.10,19.90,20.45,1236168
0590,20091103,4.67,4.67,4.57,4.57,416000
0592,20091103,0.40,0.40,0.395,0.395,1752000
0593,20091103,4.05,4.10,4.00,4.00,172000
0595,20091103,0.85,0.85,0.85,0.85,0
0597,20091103,0.20,0.201,0.199,0.20,4170000
0598,20091103,2.10,2.15,2.09,2.12,4963000
0599,20091103,0.74,0.76,0.74,0.76,400000
0600,20091103,0.208,0.275,0.208,0.275,14048000
0601,20091103,0.27,0.27,0.27,0.27,30000
0602,20091103,0.37,0.37,0.37,0.37,0
0603,20091103,0.84,0.84,0.79,0.80,34760400
0604,20091103,3.29,3.39,3.15,3.18,31264020
0605,20091103,0.33,0.34,0.33,0.34,486000
0606,20091103,7.73,7.86,7.44,7.54,7264200
0607,20091103,0.48,0.48,0.48,0.48,0
0608,20091103,1.85,1.85,1.85,1.85,0
0609,20091103,0.55,0.55,0.55,0.55,260000
0610,20091103,1.77,1.77,1.77,1.77,0
0611,20091103,1.20,1.21,1.19,1.19,436000
0612,20091103,0.10,0.101,0.095,0.10,652000
0613,20091103,0.101,0.101,0.097,0.098,3312000
0616,20091103,0.46,0.46,0.44,0.445,881280
0617,20091103,2.28,2.30,2.22,2.30,671855
0618,20091103,0.245,0.245,0.245,0.245,0
0619,20091103,0.102,0.108,0.093,0.094,14837500
0620,20091103,0.038,0.04,0.038,0.038,3720000
0621,20091103,2.23,2.31,2.15,2.16,792000
0622,20091103,0.124,0.124,0.122,0.123,3831011
0623,20091103,1.80,1.80,1.70,1.74,973000
0625,20091103,3.00,3.01,2.98,3.00,1436000
0626,20091103,4.00,4.04,4.00,4.01,92000
0627,20091103,0.014,0.014,0.014,0.014,0
0628,20091103,0.26,0.265,0.26,0.26,996116
0629,20091103,1.14,1.14,1.13,1.14,340000
0630,20091103,0.92,1.00,0.86,0.87,76391000
0632,20091103,0.58,0.59,0.57,0.59,424000
0633,20091103,1.71,1.72,1.65,1.67,4274000
0635,20091103,2.90,2.90,2.63,2.71,966650
0636,20091103,3.52,3.57,3.52,3.52,1430000
0637,20091103,0.85,0.87,0.85,0.85,304000
0638,20091103,1.61,1.61,1.61,1.61,0
0639,20091103,6.01,6.60,5.98,6.43,61668784
0641,20091103,2.02,2.03,1.99,2.03,88000
0643,20091103,0.375,0.375,0.375,0.375,28000
0645,20091103,1.16,1.28,1.10,1.21,1716000
0646,20091103,0.175,0.175,0.175,0.175,0
0647,20091103,0.153,0.166,0.147,0.152,2984000
0648,20091103,0.068,0.069,0.064,0.064,47616000
0650,20091103,0.75,0.81,0.75,0.80,300000
0651,20091103,0.345,0.345,0.335,0.335,4826600
0653,20091103,5.53,5.60,5.53,5.59,69000
0655,20091103,0.70,0.70,0.69,0.69,275519
0656,20091103,5.35,5.40,5.25,5.25,2670700
0657,20091103,0.168,0.17,0.165,0.17,432000
0658,20091103,15.62,15.80,15.10,15.26,6547000
0659,20091103,14.90,14.96,14.78,14.92,126188
0660,20091103,0.175,0.175,0.168,0.169,240000
0661,20091103,0.68,0.68,0.63,0.64,15988000
0662,20091103,2.61,2.61,2.58,2.58,31000
0663,20091103,0.187,0.187,0.164,0.17,47640000
0665,20091103,3.43,3.46,3.36,3.40,1562000
0666,20091103,0.195,0.195,0.195,0.195,300000
0667,20091103,2.07,2.07,1.98,2.01,5239000
0668,20091103,2.08,2.17,2.08,2.11,200000
0669,20091103,6.63,7.10,6.63,6.72,25061500
0670,20091103,2.08,2.14,2.08,2.09,5477000
0672,20091103,3.04,3.04,2.88,2.94,4198000
0673,20091103,0.40,0.475,0.395,0.475,261000
0674,20091103,0.255,0.255,0.25,0.25,2976000
0675,20091103,0.305,0.305,0.30,0.305,70000
0676,20091103,1.36,1.36,1.36,1.36,70000
0677,20091103,0.435,0.445,0.415,0.435,12908500
0678,20091103,1.70,1.71,1.70,1.75,30256
0679,20091103,0.33,0.38,0.33,0.38,2205000
0680,20091103,0.11,0.126,0.11,0.113,301740672
0681,20091103,0.34,0.34,0.315,0.32,12024300
0682,20091103,6.30,6.35,6.13,6.25,19148592
0683,20091103,43.00,43.70,42.20,42.30,1686000
0684,20091103,1.71,1.72,1.66,1.66,228000
0685,20091103,1.11,1.11,1.11,1.11,2000
0686,20091103,0.70,0.70,0.70,0.70,60000
0687,20091103,1.24,1.27,1.20,1.25,1164000
0688,20091103,17.02,17.02,16.40,16.42,26487552
0689,20091103,0.245,0.25,0.24,0.244,32292000
0690,20091103,0.55,0.55,0.51,0.51,12961200
0691,20091103,5.43,5.59,5.38,5.49,3571600
0692,20091103,0.248,0.248,0.21,0.21,6398000
0693,20091103,1.47,1.47,1.47,1.47,0
0694,20091103,5.26,5.36,5.26,5.31,3514831
0696,20091103,6.45,6.45,6.24,6.29,462000
0697,20091103,1.34,1.43,1.32,1.38,157130000
0698,20091103,0.218,0.22,0.218,0.218,5020000
0700,20091103,143.00,143.10,137.20,137.90,5845259
0701,20091103,0.18,0.184,0.176,0.18,1030000
0702,20091103,0.23,0.23,0.215,0.217,4905000
0703,20091103,0.495,0.495,0.485,0.49,5421000
0704,20091103,0.58,0.58,0.55,0.55,10874000
0705,20091103,0.50,0.55,0.46,0.46,24316000
0706,20091103,0.33,0.33,0.315,0.33,6236000
0707,20091103,0.30,0.30,0.285,0.29,618000
0708,20091103,0.28,0.295,0.275,0.295,665000
0709,20091103,1.92,1.93,1.92,1.92,162000
0710,20091103,2.45,2.45,2.40,2.40,468000
0711,20091103,0.50,0.50,0.495,0.50,776000
0712,20091103,1.81,1.90,1.74,1.80,26181304
0713,20091103,0.21,0.21,0.21,0.232,4000
0715,20091103,0.58,0.58,0.57,0.58,2470000
0716,20091103,1.50,1.52,1.45,1.47,6726000
0717,20091103,0.42,0.42,0.405,0.415,1086000
0718,20091103,0.37,0.395,0.37,0.375,1802500
0719,20091103,2.88,2.90,2.67,2.70,2128000
0720,20091103,0.74,0.76,0.70,0.72,2655000
0721,20091103,0.128,0.136,0.128,0.136,1370000
0722,20091103,2.18,2.18,2.18,2.18,0
0723,20091103,0.086,0.086,0.086,0.086,0
0724,20091103,0.63,0.63,0.60,0.62,16730000
0725,20091103,0.64,0.65,0.64,0.65,160000
0726,20091103,0.39,0.405,0.39,0.405,104000
0727,20091103,0.45,0.45,0.44,0.44,440000
0728,20091103,3.48,3.48,3.40,3.42,63479488
0729,20091103,0.091,0.091,0.091,0.091,40000
0730,20091103,0.41,0.43,0.41,0.425,479000
0731,20091103,0.76,0.78,0.76,0.77,330000
0732,20091103,7.70,8.00,7.69,7.70,199000
0733,20091103,2.02,2.04,2.00,2.00,262000
0735,20091103,0.51,0.52,0.495,0.495,27480000
0736,20091103,0.112,0.117,0.11,0.116,19165000
0737,20091103,4.61,4.68,4.61,4.63,736200
0738,20091103,1.36,1.38,1.32,1.36,606000
0739,20091103,2.06,2.10,2.06,2.08,2199000
0743,20091103,4.91,4.92,4.83,4.86,2561000
0745,20091103,0.142,0.147,0.142,0.145,342000
0746,20091103,3.00,3.20,3.00,3.06,4854000
0747,20091103,0.60,0.60,0.60,0.60,0
0749,20091103,0.198,0.198,0.198,0.198,0
0750,20091103,3.40,3.40,3.23,3.24,3412000
0751,20091103,4.74,4.85,4.65,4.75,12029254
0752,20091103,1.43,1.45,1.43,1.44,136000
0753,20091103,4.35,4.38,4.31,4.32,8327500
0754,20091103,14.20,14.46,13.52,13.64,4534000
0755,20091103,0.325,0.335,0.32,0.33,7955000
0756,20091103,1.73,1.81,1.71,1.74,3670000
0757,20091103,1.77,1.78,1.74,1.75,3101000
0758,20091103,0.26,0.28,0.25,0.275,946000
0759,20091103,0.179,0.179,0.179,0.179,0
0760,20091103,0.51,0.51,0.48,0.49,7950000
0761,20091103,0.137,0.17,0.134,0.162,178104000
0762,20091103,9.95,10.10,9.70,9.79,32047416
0763,20091103,44.80,45.00,43.50,43.90,666582
0764,20091103,0.56,0.56,0.56,0.56,62000
0765,20091103,0.69,0.72,0.68,0.70,510000
0766,20091103,0.231,0.255,0.23,0.248,24800000
0767,20091103,0.138,0.138,0.138,0.138,0
0768,20091103,0.079,0.079,0.077,0.079,2490000
0769,20091103,1.70,1.70,1.67,1.68,3568000
0770,20091103,1.61,1.61,1.61,1.61,0
0771,20091103,1.50,1.50,1.46,1.46,358000
0773,20091103,11.12,11.14,10.58,10.62,4298200
0789,20091103,0.68,0.71,0.67,0.68,2921000
0794,20091103,1.20,1.20,1.18,1.20,94000
0800,20091103,3.35,3.41,3.30,3.37,882000
0802,20091103,10.36,10.50,10.12,10.26,620171
0806,20091103,3.37,3.45,3.31,3.31,820000
0808,20091103,1.32,1.33,1.30,1.31,2070281
0809,20091103,1.82,1.90,1.82,1.89,7924000
0810,20091103,0.21,0.21,0.20,0.205,6280000
0811,20091103,3.34,3.36,3.20,3.22,4281242
0812,20091103,0.53,0.58,0.53,0.55,1564000
0813,20091103,14.68,14.68,14.08,14.12,12698637
0814,20091103,5.65,5.80,5.65,5.70,237500
0817,20091103,2.20,2.23,2.15,2.17,16922000
0818,20091103,3.05,3.07,3.00,3.02,4405000
0819,20091103,4.19,4.28,4.08,4.22,13924000
0820,20091103,7.66,7.70,7.60,7.66,509000
0822,20091103,0.41,0.43,0.395,0.41,1344000
0823,20091103,17.30,17.38,17.04,17.08,6706254
0825,20091103,6.89,6.98,6.72,6.83,678330
0826,20091103,2.72,2.73,2.66,2.71,607000
0828,20091103,2.00,2.07,1.99,1.99,290560
0829,20091103,4.65,4.65,4.38,4.40,8137400
0832,20091103,2.12,2.19,2.12,2.18,1592000
0833,20091103,0.59,0.59,0.59,0.59,30000
0834,20091103,1.42,1.42,1.28,1.28,28000
0835,20091103,0.34,0.39,0.34,0.385,8937000
0836,20091103,15.86,16.14,15.76,15.94,32204944
0838,20091103,0.95,1.02,0.93,0.93,2322000
0840,20091103,0.79,0.80,0.79,0.80,324000
0841,20091103,2.35,2.42,2.22,2.26,4082000
0845,20091103,3.42,3.46,3.27,3.28,8773000
0848,20091103,2.12,2.12,2.07,2.07,2512900
0850,20091103,0.415,0.415,0.385,0.395,32452000
0851,20091103,1.66,1.70,1.66,1.70,390000
0852,20091103,1.80,1.82,1.78,1.80,2008000
0855,20091103,2.32,2.32,2.27,2.29,3252000
0856,20091103,1.53,1.54,1.45,1.47,3316000
0857,20091103,9.51,9.57,9.28,9.30,78809576
0858,20091103,1.97,1.97,1.97,1.97,0
0859,20091103,0.47,0.47,0.455,0.465,586000
0860,20091103,0.82,0.82,0.81,0.82,1840000
0861,20091103,8.58,8.58,8.11,8.19,1604100
0862,20091103,3.75,4.90,3.75,4.75,20565060
0866,20091103,1.89,1.91,1.86,1.90,2644000
0868,20091103,6.29,6.34,5.98,5.99,8739100
0869,20091103,0.71,0.73,0.54,0.54,9560050
0870,20091103,0.65,0.65,0.65,0.65,0
0874,20091103,4.40,4.50,4.20,4.22,10748600
0875,20091103,0.043,0.043,0.043,0.043,0
0876,20091103,0.60,0.60,0.58,0.59,12000
0878,20091103,4.85,4.94,4.71,4.76,368000
0880,20091103,4.10,4.10,3.83,3.84,15521340
0882,20091103,4.87,4.88,4.78,4.81,4348000
0883,20091103,11.72,11.84,11.48,11.54,71161720
0885,20091103,0.10,0.10,0.096,0.098,88527504
0886,20091103,2.03,2.06,2.00,2.04,1214000
0887,20091103,0.31,0.31,0.295,0.295,1630000
0888,20091103,0.67,0.67,0.66,0.66,80000
0889,20091103,1.04,1.10,1.02,1.03,492000
0891,20091103,3.00,3.21,2.01,2.46,599196032
0893,20091103,4.26,4.39,4.03,4.06,23578000
0894,20091103,2.36,2.45,2.35,2.39,464000
0896,20091103,0.83,0.85,0.83,0.85,10000
0897,20091103,0.103,0.104,0.102,0.103,9036000
0898,20091103,0.145,0.145,0.145,0.145,0
0899,20091103,0.275,0.275,0.275,0.275,0
0900,20091103,6.40,6.40,6.40,6.40,0
0901,20091103,0.08,0.083,0.075,0.076,65205000
0902,20091103,5.05,5.07,4.96,5.00,36559748
0903,20091103,5.32,5.55,5.22,5.52,10493756
0904,20091103,6.70,6.75,6.62,6.70,2730802
0905,20091103,0.121,0.121,0.121,0.121,0
0906,20091103,0.00,0.00,0.00,0.00,0
0907,20091103,0.75,0.75,0.75,0.75,16000
0908,20091103,0.83,0.86,0.81,0.81,8044000
0909,20091103,0.83,0.84,0.78,0.78,5396000
0910,20091103,0.30,0.30,0.285,0.29,36639000
0912,20091103,0.72,0.72,0.71,0.72,280000
0913,20091103,0.415,0.415,0.415,0.415,10000
0914,20091103,51.20,51.50,50.00,50.50,1614000
0915,20091103,0.54,0.54,0.54,0.54,50000
0917,20091103,3.05,3.07,2.99,2.99,11446455
0918,20091103,0.165,0.165,0.165,0.165,0
0919,20091103,0.86,0.96,0.85,0.90,5428000
0921,20091103,2.75,2.77,2.69,2.75,3416500
0922,20091103,0.50,0.53,0.49,0.51,32280000
0925,20091103,0.81,0.83,0.80,0.80,5950000
0927,20091103,1.55,1.62,1.55,1.60,378000
0928,20091103,0.40,0.40,0.40,0.40,0
0929,20091103,0.49,0.52,0.49,0.52,1400000
0931,20091103,0.345,0.345,0.33,0.335,6410000
0933,20091103,6.61,7.17,6.56,7.17,8498000
0934,20091103,2.71,2.80,2.68,2.68,584000
0938,20091103,0.46,0.485,0.46,0.485,338000
0939,20091103,6.75,6.80,6.60,6.61,254384080
0941,20091103,73.50,73.65,72.50,72.55,16764773
0943,20091103,0.101,0.101,0.096,0.098,39138000
0945,20091103,149.40,149.40,145.70,145.90,1016689
0952,20091103,0.33,0.33,0.33,0.33,200000
0959,20091103,0.21,0.213,0.208,0.21,3772000
0963,20091103,1.80,1.80,1.80,1.80,12500
0966,20091103,27.95,27.95,27.15,27.20,1697783
0968,20091103,4.39,4.47,4.35,4.43,689000
0969,20091103,0.79,0.80,0.75,0.80,1232000
0970,20091103,0.59,0.59,0.57,0.58,2312000
0978,20091103,0.107,0.114,0.107,0.114,2092000
0979,20091103,0.55,0.55,0.54,0.55,58000
0980,20091103,16.20,16.24,16.10,16.18,324380
0981,20091103,0.39,0.40,0.38,0.38,32592000
0982,20091103,8.02,8.04,7.99,7.99,198000
0983,20091103,11.84,12.00,11.50,11.54,870000
0984,20091103,13.40,13.40,13.40,13.40,3000
0985,20091103,0.25,0.26,0.25,0.255,13336520
0986,20091103,0.80,0.84,0.79,0.84,658000
0987,20091103,0.68,0.75,0.68,0.74,5782000
0988,20091103,1.11,1.13,1.09,1.09,6018034
0989,20091103,0.182,0.182,0.172,0.172,2748000
0990,20091103,1.60,1.65,1.57,1.62,4254600
0991,20091103,3.71,3.71,3.64,3.65,21758388
0992,20091103,4.40,4.42,4.25,4.33,23087396
0993,20091103,0.23,0.23,0.21,0.212,637000
0995,20091103,4.80,4.84,4.73,4.75,1490000
0996,20091103,2.81,2.82,2.74,2.81,7815000
0997,20091103,1.30,1.30,1.30,1.30,0
0998,20091103,5.93,6.03,5.90,5.95,31663508
0999,20091103,0.78,0.78,0.76,0.77,1212835
1000,20091103,4.40,4.55,4.40,4.55,1000
1001,20091103,0.50,0.56,0.50,0.54,132000
1003,20091103,0.248,0.248,0.24,0.24,2920000
1004,20091103,2.07,2.07,2.07,2.07,0
1005,20091103,1.47,1.48,1.47,1.47,110000
1008,20091103,4.51,4.51,4.50,4.51,34500
1010,20091103,0.44,0.44,0.44,0.44,0
1013,20091103,0.105,0.112,0.10,0.112,4676000
1031,20091103,0.28,0.28,0.26,0.27,640000
1033,20091103,1.99,2.22,1.99,2.13,61205000
1036,20091103,9.10,9.10,9.10,9.10,22000
1037,20091103,0.55,0.55,0.55,0.55,50000
1038,20091103,27.20,27.45,27.00,27.05,1080656
1041,20091103,0.033,0.039,0.033,0.038,431622016
1043,20091103,14.80,14.86,13.46,13.50,2836000
1044,20091103,49.10,49.45,48.85,49.10,1587422
1045,20091103,1.99,1.99,1.95,1.99,386500
1046,20091103,0.071,0.078,0.071,0.074,1000000
1047,20091103,0.33,0.33,0.33,0.33,0
1049,20091103,1.70,1.70,1.70,1.70,0
1050,20091103,0.57,0.59,0.57,0.59,54000
1051,20091103,0.50,0.51,0.49,0.495,112179000
1052,20091103,3.33,3.40,3.23,3.27,3286000
1053,20091103,2.85,2.90,2.85,2.87,928000
1055,20091103,2.29,2.29,2.24,2.27,5175000
1058,20091103,0.36,0.385,0.36,0.36,234000
1059,20091103,0.192,0.192,0.183,0.185,2160000
1060,20091103,0.41,0.42,0.405,0.405,3225000
1062,20091103,0.20,0.218,0.20,0.218,510000
1063,20091103,0.235,0.239,0.233,0.238,1252000
1064,20091103,0.63,0.63,0.63,0.63,50000
1065,20091103,2.27,2.27,2.21,2.25,5577000
1068,20091103,16.50,17.00,16.42,16.92,9469823
1070,20091103,6.25,6.40,6.22,6.30,3007568
1071,20091103,2.20,2.21,2.14,2.18,26528000
1072,20091103,40.35,40.85,39.60,40.75,1005123
1073,20091103,0.80,0.80,0.80,0.79,80000
1076,20091103,0.295,0.295,0.295,0.295,0
1083,20091103,3.10,3.13,3.03,3.05,1001000
1088,20091103,36.15,36.35,35.15,35.45,10456649
1093,20091103,4.58,4.68,4.42,4.45,8071025
1094,20091103,0.78,0.79,0.75,0.78,25840000
1097,20091103,0.95,0.95,0.95,0.95,0
1098,20091103,6.40,6.40,6.24,6.29,173636
1099,20091103,28.00,28.75,26.85,27.00,12916000
1100,20091103,0.86,0.86,0.86,0.86,14000
1104,20091103,0.55,0.61,0.55,0.57,16060000
1105,20091103,0.53,0.53,0.52,0.52,408000
1108,20091103,1.56,1.56,1.48,1.52,1358100
1109,20091103,18.66,18.80,18.06,18.18,7003362
1111,20091103,14.90,14.90,14.84,14.84,38000
1114,20091103,1.83,1.83,1.61,1.63,160177008
1116,20091103,0.74,0.75,0.72,0.75,408000
1118,20091103,0.315,0.315,0.315,0.315,0
1120,20091103,2.86,2.99,2.86,2.99,110000
1122,20091103,1.76,1.83,1.71,1.71,18745136
1123,20091103,0.48,0.48,0.48,0.50,16000
1124,20091103,0.67,0.67,0.64,0.64,3478000
1125,20091103,0.27,0.27,0.265,0.265,2514000
1126,20091103,0.42,0.43,0.42,0.42,236000
1128,20091103,9.97,9.97,9.59,9.70,6660757
1129,20091103,0.247,0.247,0.238,0.238,16160000
1130,20091103,0.149,0.149,0.143,0.145,15381000
1131,20091103,0.73,0.76,0.73,0.75,125000
1132,20091103,6.67,6.80,6.60,6.60,225000
1133,20091103,7.25,7.31,7.10,7.12,4825749
1135,20091103,11.50,11.60,11.50,11.60,4500
1136,20091103,3.10,3.10,2.99,3.00,1050000
1137,20091103,2.55,2.57,2.49,2.50,624000
1138,20091103,11.10,11.22,10.90,10.92,7312358
1139,20091103,0.149,0.149,0.149,0.149,0
1140,20091103,1.23,1.29,1.23,1.26,280000
1141,20091103,0.245,0.25,0.24,0.242,16848000
1142,20091103,0.045,0.046,0.044,0.046,32860000
1149,20091103,0.72,0.76,0.71,0.76,910000
1155,20091103,2.27,2.52,2.26,2.38,22880000
1159,20091103,0.172,0.174,0.168,0.174,1008000
1160,20091103,0.40,0.40,0.40,0.40,0
1161,20091103,1.84,1.90,1.84,1.87,484000
1163,20091103,0.78,0.79,0.75,0.77,9934000
1164,20091103,0.178,0.182,0.177,0.178,4926000
1166,20091103,0.14,0.14,0.137,0.14,3000000
1168,20091103,1.56,1.58,1.50,1.51,5158000
1169,20091103,2.91,3.00,2.78,2.79,5548126
1170,20091103,0.92,0.92,0.90,0.91,86000
1171,20091103,12.34,12.46,12.16,12.16,11092344
1172,20091103,0.24,0.24,0.23,0.231,3566000
1173,20091103,0.14,0.141,0.14,0.141,800000
1174,20091103,1.31,1.33,1.30,1.32,3007631
1175,20091103,7.60,7.60,7.60,7.60,0
1176,20091103,2.28,2.32,2.25,2.29,10802000
1177,20091103,2.78,2.80,2.73,2.75,6894833
1179,20091103,0.00,0.00,0.00,0.00,0
1180,20091103,0.223,0.225,0.213,0.22,1610000
1182,20091103,0.092,0.094,0.088,0.094,23530000
1184,20091103,1.05,1.05,1.00,1.00,100000
1185,20091103,0.99,0.99,0.87,0.88,50417112
1186,20091103,10.40,10.46,10.22,10.24,16026297
1187,20091103,1.40,1.40,1.40,1.40,6000
1188,20091103,0.28,0.28,0.27,0.27,11758000
1189,20091103,0.04,0.04,0.039,0.039,24354000
1191,20091103,0.171,0.171,0.165,0.17,1762000
1192,20091103,0.219,0.219,0.209,0.21,5140000
1193,20091103,7.50,7.50,7.50,7.50,0
1194,20091103,0.65,0.65,0.63,0.64,1804000
1195,20091103,0.325,0.345,0.325,0.34,660000
1196,20091103,0.37,0.37,0.37,0.37,190000
1198,20091103,1.08,1.15,1.08,1.16,266000
1199,20091103,10.92,10.96,10.72,10.72,3543116
1200,20091103,6.53,6.53,6.29,6.30,3463515
1201,20091103,1.80,2.10,1.79,2.00,4700000
1202,20091103,1.51,1.51,1.47,1.48,146000
1203,20091103,1.11,1.15,1.10,1.15,1034000
1205,20091103,2.25,2.40,2.22,2.23,34741972
1207,20091103,0.97,0.97,0.92,0.93,19764000
1208,20091103,2.04,2.08,2.03,2.07,1100000
1211,20091103,75.50,75.70,71.35,71.55,7194312
1212,20091103,12.66,12.72,12.44,12.50,786000
1213,20091103,0.43,0.43,0.43,0.43,0
1215,20091103,0.32,0.32,0.305,0.305,26140000
1217,20091103,0.065,0.07,0.065,0.07,11352000
1218,20091103,0.203,0.21,0.203,0.21,305000
1220,20091103,1.01,1.01,1.01,1.01,0
1221,20091103,2.39,2.39,2.39,2.39,0
1222,20091103,0.221,0.225,0.205,0.207,77507040
1223,20091103,0.34,0.34,0.335,0.335,206000
1224,20091103,4.22,4.27,4.15,4.16,22348000
1225,20091103,0.77,0.77,0.76,0.77,226000
1226,20091103,0.285,0.285,0.285,0.285,0
1227,20091103,0.063,0.067,0.063,0.067,3376000
1228,20091103,0.033,0.033,0.033,0.033,0
1229,20091103,1.23,1.28,1.20,1.27,194000
1234,20091103,3.65,3.90,3.65,3.73,13821600
1238,20091103,2.71,2.73,2.64,2.64,3772000
1313,20091103,3.74,3.76,3.70,3.73,7581100
1333,20091103,7.54,7.54,7.28,7.29,18437388
1338,20091103,3.10,3.25,3.10,3.20,1836000
1361,20091103,4.05,4.23,4.05,4.14,4611000
1368,20091103,3.64,3.74,3.61,3.69,5565500
1382,20091103,3.75,3.79,3.74,3.78,1048000
1383,20091103,0.93,0.94,0.93,0.94,212000
1386,20091103,0.82,0.83,0.80,0.82,2071000
1387,20091103,1.48,1.48,1.43,1.44,50652000
1388,20091103,3.70,3.83,3.70,3.71,102000
1389,20091103,2.45,2.45,2.45,2.45,0
1393,20091103,8.32,8.35,8.03,8.03,5003327
1398,20091103,6.33,6.35,6.17,6.19,204838752
1399,20091103,1.02,1.03,0.96,0.97,9494000
1618,20091103,5.39,5.41,5.27,5.31,44214000
1628,20091103,2.67,2.67,2.57,2.61,8750000
1668,20091103,1.37,1.40,1.36,1.37,12553100
1688,20091103,18.08,18.18,17.74,17.84,4996056
1717,20091103,7.00,7.05,6.65,6.81,16277000
1766,20091103,4.40,4.42,4.30,4.32,3386494
1800,20091103,8.39,8.50,8.30,8.34,13977276
1808,20091103,0.315,0.32,0.315,0.325,176000
1812,20091103,5.40,5.65,5.40,5.57,3932800
1813,20091103,5.69,5.69,5.42,5.47,12231500
1818,20091103,14.00,14.18,13.66,13.82,3312500
1828,20091103,3.46,3.46,3.28,3.30,1370000
1832,20091103,5.34,5.36,5.34,5.35,91000
1833,20091103,5.42,5.63,5.42,5.50,1468400
1836,20091103,14.62,14.62,14.52,14.58,44000
1838,20091103,2.41,2.41,2.37,2.39,1685000
1862,20091103,46.80,46.80,46.80,46.85,1826
1868,20091103,5.37,5.40,5.08,5.17,7856000
1880,20091103,7.86,8.10,7.80,8.06,9860538
1881,20091103,1.50,1.52,1.49,1.50,1729000
1882,20091103,3.39,3.41,3.30,3.34,1733000
1883,20091103,2.75,2.75,2.66,2.74,1458150
1886,20091103,5.04,5.04,5.00,5.00,3674500
1888,20091103,5.43,5.46,5.32,5.36,2362000
1889,20091103,0.77,0.78,0.76,0.76,1555000
1893,20091103,6.13,6.17,6.00,6.01,11252000
1898,20091103,11.22,11.58,11.22,11.30,47334224
1899,20091103,3.75,3.75,3.66,3.68,1259000
1919,20091103,10.04,10.10,9.74,9.81,30209940
1968,20091103,3.50,3.54,3.45,3.45,6542000
1991,20091103,0.80,0.81,0.80,0.80,624000
1997,20091103,2.70,2.73,2.60,2.60,866000
2000,20091103,1.32,1.34,1.21,1.21,9938000
2002,20091103,1.90,1.94,1.89,1.93,246500
2005,20091103,1.05,1.05,1.02,1.02,740000
2006,20091103,2.68,2.69,2.45,2.46,21848000
2007,20091103,3.10,3.14,3.05,3.06,15500018
2009,20091103,7.86,7.86,7.63,7.67,7823577
2018,20091103,9.49,9.49,9.16,9.26,2140000
2020,20091103,9.54,9.60,9.40,9.51,2886847
2028,20091103,0.71,0.71,0.71,0.71,0
2038,20091103,7.06,7.20,6.96,7.03,11626076
2088,20091103,1.83,2.01,1.82,1.99,16421066
2168,20091103,9.15,9.15,8.60,8.60,11961000
2288,20091103,2.57,2.59,2.54,2.54,629000
2300,20091103,3.41,3.51,3.32,3.43,898000
2302,20091103,8.75,8.80,8.60,8.65,70000
2307,20091103,2.54,2.63,2.51,2.57,3651000
2309,20091103,0.38,0.38,0.365,0.375,16206000
2310,20091103,0.39,0.425,0.385,0.425,1798000
2312,20091103,0.156,0.156,0.149,0.152,12041000
2313,20091103,8.00,8.20,8.00,8.15,2238539
2314,20091103,15.58,15.78,15.36,15.56,2348711
2317,20091103,0.75,0.76,0.73,0.76,316000
2319,20091103,22.70,22.85,22.35,22.40,7721161
2320,20091103,1.04,1.04,1.04,1.06,96000
2322,20091103,0.133,0.133,0.133,0.133,0
2323,20091103,0.23,0.249,0.23,0.249,52000
2324,20091103,0.32,0.355,0.315,0.315,9960000
2326,20091103,0.08,0.08,0.08,0.08,0
2327,20091103,0.34,0.355,0.30,0.305,9630000
2328,20091103,5.90,5.96,5.72,5.74,19901936
2330,20091103,0.82,0.82,0.82,0.82,0
2332,20091103,1.56,1.58,1.56,1.56,4934047
2333,20091103,8.80,8.87,8.59,8.67,3348300
2336,20091103,0.07,0.07,0.07,0.07,0
2337,20091103,2.41,2.42,2.32,2.34,2722000
2338,20091103,51.40,51.50,49.90,50.00,1784196
2339,20091103,0.73,0.73,0.73,0.73,0
2340,20091103,0.78,0.78,0.78,0.78,20000
2341,20091103,1.85,1.85,1.81,1.83,354000
2342,20091103,8.10,8.30,7.95,7.98,4524220
2343,20091103,5.90,5.90,5.67,5.69,16143500
2345,20091103,1.41,1.47,1.40,1.40,1852000
2348,20091103,1.05,1.08,1.04,1.07,1944000
2349,20091103,0.155,0.155,0.147,0.148,96420000
2355,20091103,5.99,5.99,5.80,5.88,584000
2356,20091103,10.72,10.78,10.50,10.78,280800
2357,20091103,2.43,2.57,2.40,2.49,17460000
2358,20091103,0.94,0.94,0.94,0.94,0
2362,20091103,0.29,0.30,0.28,0.30,696000
2366,20091103,1.81,1.82,1.73,1.74,5135831
2368,20091103,2.65,2.66,2.61,2.62,584000
2369,20091103,1.36,1.36,1.26,1.29,17700000
2371,20091103,1.75,1.93,1.74,1.91,7536000
2379,20091103,1.00,1.00,1.00,1.00,0
2380,20091103,2.17,2.18,2.14,2.15,4838000
2382,20091103,0.88,0.89,0.86,0.89,3246000
2383,20091103,0.59,0.61,0.59,0.59,1048000
2387,20091103,10.76,11.18,10.76,11.18,64867
2388,20091103,17.96,18.24,17.82,18.12,14074328
2389,20091103,0.224,0.234,0.221,0.234,600000
2398,20091103,1.86,1.99,1.86,1.92,462000
2600,20091103,8.57,8.60,8.41,8.43,24042190
2618,20091103,1.20,1.27,1.20,1.25,1475480
2626,20091103,2.44,2.46,2.43,2.46,14088000
2628,20091103,37.25,37.30,36.00,36.10,42330760
2633,20091103,1.50,1.50,1.50,1.50,0
2662,20091103,0.41,0.41,0.40,0.40,340000
2668,20091103,0.295,0.295,0.295,0.295,28000
2678,20091103,0.95,0.97,0.95,0.96,644000
2688,20091103,17.30,17.34,16.62,16.88,1510000
2689,20091103,11.86,12.10,11.46,11.50,10846400
2698,20091103,5.47,5.47,5.33,5.39,571000
2700,20091103,0.099,0.099,0.099,0.099,0
2722,20091103,1.40,1.42,1.38,1.40,8462681
2727,20091103,3.70,3.72,3.61,3.62,12997500
2728,20091103,0.77,0.77,0.77,0.77,4000
2777,20091103,14.88,15.04,14.40,14.42,9201583
2778,20091103,3.26,3.31,3.24,3.26,5751544
2788,20091103,1.74,1.75,1.72,1.74,228000
2800,20091103,22.00,22.00,21.30,21.30,6263552
2801,20091103,21.25,21.25,20.80,20.80,50800
2823,20091103,14.92,15.00,14.82,14.84,101245912
2825,20091103,17.38,17.38,17.38,17.38,0
2827,20091103,36.55,36.65,36.15,36.40,856800
2833,20091103,218.80,218.80,214.60,214.40,15500
2836,20091103,14.64,14.96,14.62,14.82,685820
2848,20091103,323.80,323.80,323.80,323.80,0
2866,20091103,2.85,2.87,2.79,2.81,42481100
2868,20091103,3.30,3.35,3.26,3.31,3402000
2877,20091103,11.00,11.10,10.94,11.08,357000
2878,20091103,0.78,0.81,0.76,0.78,40038000
2880,20091103,2.79,2.87,2.79,2.83,4641155
2882,20091103,1.62,1.63,1.57,1.58,6240000
2883,20091103,8.65,8.65,8.41,8.47,6559001
2888,20091103,194.10,198.50,192.10,193.30,685265
2889,20091103,1.51,1.58,1.51,1.52,17354000
2898,20091103,0.89,0.89,0.83,0.85,470000
2899,20091103,7.85,7.98,7.75,7.77,23818008
3007,20091103,233.40,233.40,233.40,233.40,0
3015,20091103,775.00,777.50,775.00,778.50,2000
3020,20091103,188.00,188.00,188.00,188.00,0
3024,20091103,24.50,24.50,24.15,24.15,618800
3036,20091103,114.10,114.10,114.10,114.10,0
3087,20091103,415.00,415.80,399.20,399.80,4340
3300,20091103,1.35,1.35,1.31,1.31,308000
3303,20091103,1.04,1.08,1.04,1.08,314000
3308,20091103,13.24,13.86,13.24,13.46,3701600
3311,20091103,3.19,3.20,3.10,3.12,2708300
3313,20091103,2.15,2.15,2.15,2.15,0
3318,20091103,1.30,1.30,1.30,1.30,150000
3322,20091103,0.92,0.93,0.92,0.93,310000
3323,20091103,16.50,16.90,16.30,16.32,7587221
3328,20091103,9.35,9.42,9.16,9.22,55646504
3330,20091103,2.93,2.95,2.85,2.87,1462500
3331,20091103,5.10,5.12,5.02,5.05,1330500
3335,20091103,0.72,0.73,0.72,0.73,632000
3336,20091103,6.30,6.38,6.25,6.30,3768900
3337,20091103,0.81,0.82,0.81,0.81,1126000
3339,20091103,4.57,4.57,4.40,4.45,3953589
3344,20091103,1.38,1.38,1.38,1.38,0
3355,20091103,0.28,0.28,0.28,0.28,210000
3366,20091103,3.11,3.22,3.11,3.22,204000
3368,20091103,12.30,12.60,12.30,12.50,2732155
3377,20091103,7.80,7.80,7.59,7.64,10089474
3378,20091103,1.47,1.50,1.45,1.45,1866000
3382,20091103,2.87,2.97,2.87,2.93,1670000
3383,20091103,10.32,10.56,9.90,9.99,8459360
3389,20091103,2.57,2.69,2.53,2.56,6588800
3393,20091103,6.54,6.58,6.31,6.50,2404000
3398,20091103,1.18,1.21,1.18,1.20,166000
3399,20091103,1.84,1.86,1.84,1.86,37000
3800,20091103,1.93,1.96,1.80,1.84,37004000
3808,20091103,9.35,9.50,9.25,9.31,1716500
3813,20091103,1.24,1.24,1.21,1.24,628000
3818,20091103,4.76,4.81,4.65,4.67,14663900
3823,20091103,0.167,0.174,0.163,0.163,4800000
3828,20091103,1.13,1.21,1.13,1.21,7000
3833,20091103,4.24,4.25,4.14,4.14,1386000
3838,20091103,0.76,0.79,0.75,0.78,3955000
3868,20091103,3.16,3.18,3.12,3.13,872000
3883,20091103,1.51,1.53,1.46,1.46,2478000
3888,20091103,7.41,7.59,7.30,7.31,4369000
3889,20091103,1.38,1.56,1.37,1.53,9611987
3898,20091103,14.60,14.60,14.06,14.10,2927000
3899,20091103,3.98,4.00,3.75,3.80,2516000
3900,20091103,11.38,11.42,10.88,10.98,984000
3918,20091103,0.97,0.98,0.95,0.97,3766000
3928,20091103,17.18,17.18,17.18,17.18,0
3933,20091103,3.60,3.70,3.60,3.65,5354000
3938,20091103,0.58,0.58,0.57,0.57,3292000
3968,20091103,20.50,21.05,20.15,20.30,37382144
3983,20091103,4.10,4.15,4.08,4.13,8808030
3988,20091103,4.52,4.55,4.38,4.40,318510816
3989,20091103,2.19,2.22,2.13,2.17,4514000
3993,20091103,6.40,6.53,6.30,6.31,6416950
3998,20091103,1.45,1.59,1.45,1.53,44176100
3999,20091103,1.40,1.42,1.37,1.41,354000
8002,20091103,0.66,0.66,0.66,0.66,0
8003,20091103,0.25,0.255,0.241,0.249,1722000
8005,20091103,0.425,0.455,0.425,0.455,636000
8006,20091103,4.05,4.14,4.03,4.05,82600
8007,20091103,0.47,0.47,0.47,0.47,2257
8008,20091103,0.86,0.88,0.86,0.88,23000
8009,20091103,1.30,1.30,1.30,1.30,0
8010,20091103,0.015,0.015,0.015,0.015,0
8011,20091103,0.091,0.091,0.08,0.09,5910000
8013,20091103,0.15,0.16,0.15,0.17,646000
8015,20091103,0.79,0.79,0.79,0.79,6000
8016,20091103,2.35,2.35,2.35,2.35,0
8017,20091103,0.216,0.22,0.205,0.212,25375000
8019,20091103,0.105,0.11,0.105,0.106,1425500
8021,20091103,0.17,0.173,0.17,0.172,870000
8022,20091103,0.475,0.48,0.465,0.475,3162000
8025,20091103,0.68,0.68,0.68,0.68,0
8026,20091103,0.67,0.67,0.67,0.67,0
8028,20091103,0.078,0.13,0.078,0.13,3250166
8029,20091103,1.09,1.09,1.09,1.09,0
8032,20091103,0.159,0.163,0.152,0.162,3712450
8033,20091103,0.223,0.223,0.222,0.222,198000
8035,20091103,0.58,0.59,0.57,0.57,9558000
8037,20091103,0.18,0.205,0.18,0.20,230000
8041,20091103,0.249,0.249,0.24,0.248,700000
8042,20091103,0.00,0.00,0.00,0.00,0
8043,20091103,0.30,0.30,0.30,0.30,0
8045,20091103,0.26,0.26,0.26,0.26,0
8046,20091103,0.73,0.73,0.69,0.69,5864000
8047,20091103,0.17,0.172,0.17,0.172,1515000
8048,20091103,0.101,0.106,0.101,0.104,408000
8049,20091103,0.385,0.385,0.36,0.365,524000
8050,20091103,0.20,0.23,0.20,0.221,26000
8051,20091103,0.20,0.20,0.20,0.20,0
8052,20091103,2.05,2.05,2.05,2.05,0
8053,20091103,0.315,0.315,0.285,0.295,5760000
8055,20091103,0.047,0.051,0.045,0.051,55720000
8058,20091103,4.50,4.80,4.50,4.78,458000
8060,20091103,0.12,0.12,0.12,0.12,0
8061,20091103,0.088,0.088,0.088,0.088,0
8063,20091103,0.67,0.67,0.65,0.68,126400
8065,20091103,0.425,0.425,0.425,0.425,0
8067,20091103,0.00,0.00,0.00,0.00,0
8068,20091103,0.117,0.117,0.112,0.112,120200
8069,20091103,14.78,14.90,13.90,14.30,214000
8070,20091103,0.70,0.75,0.70,0.75,6964000
8071,20091103,0.145,0.145,0.137,0.141,12405000
8075,20091103,0.202,0.21,0.188,0.192,7558362
8076,20091103,0.23,0.23,0.23,0.23,0
8078,20091103,0.78,0.78,0.78,0.78,0
8079,20091103,0.26,0.26,0.22,0.241,55061600
8080,20091103,0.73,0.73,0.73,0.73,0
8081,20091103,1.14,1.15,1.13,1.14,230000
8082,20091103,0.13,0.13,0.13,0.13,0
8083,20091103,0.09,0.09,0.088,0.088,1000000
8086,20091103,0.121,0.121,0.121,0.121,0
8088,20091103,0.18,0.18,0.17,0.175,1080000
8089,20091103,0.85,0.85,0.83,0.85,1008000
8090,20091103,0.00,0.00,0.00,0.00,0
8091,20091103,0.18,0.189,0.18,0.189,90000
8092,20091103,0.098,0.105,0.098,0.098,484000
8095,20091103,0.385,0.385,0.385,0.385,20000
8096,20091103,1.32,1.46,1.30,1.46,1100000
8100,20091103,0.124,0.125,0.118,0.12,3480000
8101,20091103,0.00,0.00,0.00,0.00,0
8102,20091103,1.01,1.02,0.99,1.01,908000
8103,20091103,0.87,0.87,0.65,0.69,1240400
8106,20091103,0.19,0.195,0.19,0.194,350000
8108,20091103,0.153,0.155,0.153,0.153,3064000
8109,20091103,0.116,0.116,0.116,0.116,0
8110,20091103,0.108,0.108,0.108,0.108,0
8111,20091103,0.78,0.79,0.74,0.79,8095000
8112,20091103,0.76,0.76,0.76,0.76,0
8115,20091103,0.19,0.19,0.19,0.19,0
8116,20091103,0.29,0.29,0.28,0.285,31355000
8117,20091103,0.223,0.224,0.21,0.215,729000
8118,20091103,1.30,1.30,1.30,1.30,146020
8119,20091103,0.145,0.145,0.145,0.145,0
8120,20091103,0.048,0.048,0.048,0.048,0
8123,20091103,0.23,0.234,0.228,0.229,2178000
8126,20091103,0.26,0.26,0.26,0.26,0
8128,20091103,0.076,0.076,0.071,0.073,27664000
8129,20091103,0.089,0.091,0.087,0.091,73229000
8130,20091103,0.28,0.39,0.275,0.385,24409600
8131,20091103,0.305,0.305,0.305,0.305,0
8136,20091103,0.495,0.51,0.485,0.50,23312000
8137,20091103,0.85,0.86,0.79,0.81,5008000
8139,20091103,0.113,0.113,0.113,0.113,0
8141,20091103,0.00,0.00,0.00,0.00,0
8143,20091103,0.056,0.056,0.056,0.056,0
8148,20091103,0.31,0.31,0.31,0.31,0
8149,20091103,1.40,1.40,1.40,1.40,0
8150,20091103,0.041,0.041,0.041,0.041,0
8151,20091103,0.236,0.236,0.235,0.236,488000
8153,20091103,0.33,0.33,0.33,0.33,658000
8155,20091103,0.34,0.405,0.335,0.34,56351012
8158,20091103,0.32,0.37,0.315,0.32,42330000
8167,20091103,0.093,0.097,0.085,0.089,11240000
8169,20091103,0.155,0.155,0.155,0.155,0
8171,20091103,0.117,0.117,0.117,0.117,0
8172,20091103,0.091,0.094,0.086,0.094,900000
8173,20091103,0.104,0.115,0.102,0.112,60420000
8175,20091103,0.179,0.18,0.175,0.18,675000
8176,20091103,0.69,0.70,0.67,0.68,320000
8178,20091103,0.101,0.101,0.101,0.101,0
8180,20091103,1.56,1.56,1.56,1.56,0
8182,20091103,0.71,0.71,0.64,0.65,8314000
8186,20091103,0.152,0.153,0.148,0.148,1610000
8188,20091103,0.345,0.345,0.345,0.345,0
8189,20091103,0.49,0.50,0.485,0.50,215000
8190,20091103,0.102,0.108,0.10,0.106,3330000
8192,20091103,0.175,0.175,0.175,0.175,0
8196,20091103,0.61,0.62,0.59,0.59,430000
8197,20091103,0.116,0.116,0.11,0.11,80000
8198,20091103,0.36,0.38,0.36,0.36,208000
8199,20091103,26.55,28.80,26.55,28.35,1248870
8200,20091103,0.025,0.026,0.024,0.024,31320000
8201,20091103,0.00,0.00,0.00,0.00,0
8202,20091103,0.058,0.059,0.056,0.058,6520000
8203,20091103,1.14,1.14,1.07,1.08,17790000
8205,20091103,0.24,0.24,0.24,0.24,0
8206,20091103,0.99,0.99,0.99,0.99,130000
8208,20091103,1.22,1.22,1.22,1.22,28000
8210,20091103,0.35,0.35,0.35,0.35,0
8211,20091103,0.077,0.077,0.077,0.077,0
8212,20091103,0.30,0.47,0.30,0.36,30985000
8213,20091103,0.091,0.104,0.09,0.102,25520000
8216,20091103,0.51,0.51,0.51,0.51,0
8217,20091103,3.78,3.78,3.78,3.78,14000
8220,20091103,0.11,0.117,0.11,0.116,6040000
8221,20091103,1.19,1.24,1.19,1.20,1345000
8222,20091103,0.00,0.00,0.00,0.00,0
8225,20091103,0.60,0.60,0.60,0.60,5000
8226,20091103,0.35,0.35,0.35,0.35,0
8227,20091103,0.22,0.245,0.22,0.245,240000
8233,20091103,0.155,0.155,0.152,0.155,1100000
8247,20091103,2.60,2.60,2.60,2.60,14000
8250,20091103,0.152,0.156,0.152,0.155,7380000
8251,20091103,0.51,0.53,0.51,0.53,68000
8253,20091103,0.186,0.186,0.167,0.168,8240000
8258,20091103,0.14,0.153,0.134,0.134,540000
8259,20091103,0.345,0.345,0.34,0.34,11690000
8262,20091103,3.78,3.78,3.78,3.78,0
8266,20091103,0.13,0.138,0.13,0.136,64000
8270,20091103,0.244,0.244,0.23,0.24,2950000
8271,20091103,0.19,0.20,0.19,0.20,670000
8272,20091103,0.63,0.63,0.61,0.61,9440000
8273,20091103,0.84,0.84,0.84,0.84,60000
8277,20091103,13.54,13.54,13.10,13.12,281000
8279,20091103,0.36,0.36,0.33,0.335,328000
8285,20091103,1.94,2.05,1.94,1.99,4664000
8286,20091103,0.60,0.60,0.60,0.60,0
8287,20091103,5.65,5.65,5.65,5.65,0
8290,20091103,1.83,1.83,1.77,1.77,2690000
8292,20091103,0.55,0.60,0.55,0.56,230000
8293,20091103,0.50,0.50,0.50,0.50,0
8296,20091103,1.68,1.69,1.57,1.57,5944000
8298,20091103,0.35,0.35,0.35,0.35,0
8299,20091103,0.14,0.14,0.136,0.137,10392000
8301,20091103,0.295,0.295,0.295,0.295,96000
8305,20091103,1.13,1.20,1.00,1.10,344000
8306,20091103,0.228,0.233,0.226,0.23,18915000
8310,20091103,0.00,0.00,0.00,0.00,0
8313,20091103,0.00,0.00,0.00,0.00,0
8317,20091103,0.069,0.071,0.069,0.07,3045000
8319,20091103,1.60,1.60,1.60,1.60,0
8325,20091103,0.55,0.55,0.55,0.55,70000
8329,20091103,1.87,1.92,1.65,1.75,6360000
8331,20091103,1.48,1.48,1.46,1.47,230000
8340,20091103,0.161,0.161,0.161,0.161,0
8348,20091103,1.11,1.13,1.10,1.13,66000
8351,20091103,0.63,0.67,0.58,0.60,16550000
DJI,20091103,9712.13,9858.59,9678.95,9789.44,242458736
HSI,20091103,21598.631,21684.73,21223.42,21240.061,0