20091110

0001,20091110,98.50,98.95,96.90,97.00,3811407
0002,20091110,52.10,52.25,51.85,52.10,2372135
0003,20091110,18.50,18.50,18.26,18.30,5310087
0004,20091110,44.50,45.40,44.20,45.20,11682633
0005,20091110,89.90,90.05,88.60,88.70,16679922
0006,20091110,42.00,42.00,41.60,41.85,1958820
0007,20091110,1.26,1.54,1.23,1.53,10548000
0008,20091110,1.88,1.89,1.87,1.88,9977221
0009,20091110,0.212,0.227,0.206,0.223,31902100
0010,20091110,40.45,40.50,39.60,40.05,666465
0011,20091110,118.00,118.00,116.20,116.60,3661590
0012,20091110,56.50,56.70,56.25,56.50,3218842
0013,20091110,54.95,54.95,54.35,54.55,7765994
0014,20091110,23.20,23.20,22.75,22.80,2619360
0015,20091110,0.67,0.70,0.67,0.69,2346000
0016,20091110,118.60,118.60,115.20,115.80,4659413
0017,20091110,17.12,17.30,16.76,16.98,7020075
0018,20091110,0.93,0.94,0.92,0.92,754000
0019,20091110,93.00,93.00,90.05,90.20,5110008
0020,20091110,25.90,26.30,25.90,26.10,852155
0021,20091110,1.13,1.13,1.05,1.07,1741210
0022,20091110,0.122,0.125,0.12,0.123,2200000
0023,20091110,29.45,29.45,28.65,28.95,3534042
0024,20091110,0.40,0.40,0.40,0.40,0
0025,20091110,6.00,6.10,6.00,6.00,190000
0026,20091110,58.20,59.00,58.20,59.00,400
0027,20091110,3.92,4.05,3.84,3.97,24420800
0028,20091110,4.70,4.71,4.61,4.61,185000
0029,20091110,1.62,1.62,1.62,1.62,12000
0030,20091110,2.93,2.93,2.93,2.93,0
0031,20091110,1.51,1.51,1.41,1.44,48538984
0032,20091110,7.70,7.70,7.70,7.70,0
0033,20091110,1.01,1.04,1.01,1.04,10000
0034,20091110,8.47,8.47,8.30,8.34,763506
0035,20091110,2.44,2.46,2.39,2.41,2559180
0036,20091110,1.18,1.21,1.09,1.10,1671000
0037,20091110,0.285,0.38,0.285,0.305,22732000
0038,20091110,3.43,3.49,3.39,3.45,4572100
0039,20091110,0.36,0.44,0.36,0.39,3504000
0040,20091110,1.32,1.33,1.30,1.31,461000
0041,20091110,20.35,20.40,19.90,20.15,321196
0042,20091110,1.90,1.90,1.82,1.83,1986000
0043,20091110,0.33,0.335,0.33,0.335,1070000
0044,20091110,95.00,95.00,94.60,95.00,170000
0045,20091110,11.34,11.98,11.10,11.38,304058
0046,20091110,1.28,1.28,1.27,1.27,84000
0047,20091110,0.33,0.335,0.315,0.315,1312000
0048,20091110,0.66,0.66,0.66,0.66,0
0049,20091110,5.35,5.35,5.35,5.35,75000
0050,20091110,6.27,6.30,6.24,6.30,548000
0051,20091110,6.30,6.31,6.30,6.31,16000
0052,20091110,6.57,6.66,6.57,6.62,102000
0053,20091110,95.05,95.90,95.00,95.75,31400
0054,20091110,25.00,25.00,24.55,24.75,776837
0055,20091110,0.21,0.212,0.205,0.207,1300000
0056,20091110,1.22,1.24,1.20,1.21,2506000
0057,20091110,2.18,2.20,2.18,2.19,2148000
0058,20091110,0.215,0.22,0.215,0.215,428000
0059,20091110,0.53,0.53,0.53,0.53,0
0060,20091110,1.03,1.03,1.03,1.03,60000
0061,20091110,2.63,2.75,2.63,2.65,1341000
0062,20091110,22.30,22.60,22.05,22.05,61200
0063,20091110,0.21,0.21,0.21,0.21,70000
0064,20091110,0.44,0.49,0.435,0.485,261186000
0065,20091110,0.71,0.71,0.69,0.69,724000
0066,20091110,27.90,27.95,27.40,27.60,1975683
0067,20091110,2.81,2.84,2.75,2.78,12018000
0068,20091110,3.79,4.00,3.79,4.00,30000
0069,20091110,14.98,15.36,14.72,14.96,2682000
0070,20091110,0.125,0.13,0.125,0.13,1110000
0071,20091110,8.45,8.45,8.45,8.45,0
0072,20091110,1.28,1.32,1.25,1.27,628000
0074,20091110,3.08,3.08,2.85,2.87,8900000
0075,20091110,1.42,1.42,1.38,1.38,56100
0076,20091110,0.044,0.045,0.044,0.044,45372800
0077,20091110,1.24,1.26,1.24,1.24,368000
0078,20091110,2.99,2.99,2.94,2.96,1418505
0079,20091110,0.375,0.39,0.375,0.38,170300
0080,20091110,0.00,0.00,0.00,0.00,0
0081,20091110,6.60,6.66,6.55,6.60,1426000
0082,20091110,2.08,2.10,1.95,2.00,90416000
0083,20091110,15.04,15.08,14.56,14.74,6932814
0084,20091110,0.53,0.53,0.50,0.51,1447000
0085,20091110,1.25,1.25,1.10,1.14,4656000
0086,20091110,6.27,6.27,5.91,6.06,74000
0087,20091110,17.26,17.26,16.72,16.76,845000
0088,20091110,4.52,4.54,4.44,4.50,1040000
0089,20091110,2.93,2.93,2.91,2.91,62000
0090,20091110,1.80,1.87,1.79,1.80,4282000
0091,20091110,0.105,0.105,0.10,0.102,32770000
0092,20091110,0.285,0.29,0.275,0.275,25656476
0093,20091110,1.37,1.39,1.33,1.36,230000
0094,20091110,1.83,1.90,1.83,1.85,273500
0095,20091110,0.31,0.31,0.285,0.31,62699
0096,20091110,153.50,153.50,153.50,153.50,0
0097,20091110,0.67,0.68,0.66,0.66,9224000
0098,20091110,1.75,1.75,1.70,1.73,100000
0099,20091110,1.10,1.10,1.08,1.08,90000
0100,20091110,3.61,3.61,3.55,3.55,23000
0101,20091110,30.10,30.30,29.80,30.15,4977430
0102,20091110,1.56,1.56,1.56,1.56,0
0103,20091110,0.95,0.98,0.87,0.94,6132000
0104,20091110,0.63,0.64,0.63,0.63,145000
0105,20091110,17.20,17.20,17.20,17.20,0
0106,20091110,0.315,0.325,0.315,0.325,1094000
0107,20091110,3.44,3.48,3.39,3.39,1605000
0108,20091110,3.00,3.00,2.95,3.00,330000
0109,20091110,1.11,1.11,1.08,1.08,1932000
0110,20091110,0.37,0.39,0.37,0.39,160000
0111,20091110,2.05,2.05,2.05,2.05,0
0112,20091110,1.70,1.70,1.68,1.68,47371
0113,20091110,3.61,3.74,3.60,3.63,2878000
0114,20091110,0.87,0.87,0.82,0.82,90000
0115,20091110,0.12,0.12,0.12,0.12,0
0116,20091110,8.86,8.86,8.60,8.70,166231
0117,20091110,0.80,0.80,0.77,0.80,52000
0118,20091110,0.70,0.73,0.69,0.71,1086000
0119,20091110,9.90,10.38,9.76,10.14,49448200
0120,20091110,0.23,0.23,0.23,0.23,0
0121,20091110,0.128,0.128,0.126,0.127,1030000
0122,20091110,0.415,0.42,0.405,0.41,2128000
0123,20091110,2.32,2.37,2.24,2.26,191644496
0124,20091110,1.44,1.46,1.42,1.42,967881
0125,20091110,2.78,2.83,2.78,2.83,78000
0126,20091110,1.23,1.27,1.20,1.22,2004000
0127,20091110,13.56,13.60,13.36,13.42,474140
0128,20091110,0.37,0.37,0.36,0.365,1128000
0129,20091110,1.20,1.21,1.17,1.17,1853041
0130,20091110,0.89,0.89,0.89,0.89,198000
0131,20091110,2.46,2.46,2.40,2.45,286459
0132,20091110,0.215,0.215,0.214,0.215,80000
0133,20091110,17.28,17.32,17.22,17.30,642000
0135,20091110,8.20,8.24,8.05,8.07,11570000
0136,20091110,1.10,1.10,1.08,1.10,1572000
0137,20091110,2.43,2.46,2.35,2.35,614000
0138,20091110,1.03,1.03,0.99,1.00,428751
0139,20091110,0.14,0.143,0.14,0.142,2084400
0140,20091110,0.15,0.15,0.15,0.15,0
0141,20091110,0.88,0.88,0.88,0.88,0
0142,20091110,4.68,4.82,4.60,4.68,2779018
0143,20091110,0.065,0.065,0.058,0.058,2842000
0144,20091110,26.00,26.70,25.90,26.05,17401204
0145,20091110,2.24,2.28,2.15,2.20,155000
0146,20091110,1.60,1.62,1.60,1.62,12000
0147,20091110,1.16,1.18,1.13,1.13,240000
0148,20091110,34.00,34.10,33.00,33.05,811492
0149,20091110,0.15,0.15,0.147,0.148,108015000
0151,20091110,5.00,5.17,4.95,5.17,40326988
0152,20091110,0.60,0.61,0.58,0.60,81095000
0154,20091110,1.27,1.35,1.26,1.34,43555000
0155,20091110,0.145,0.155,0.138,0.154,557723008
0156,20091110,0.173,0.176,0.165,0.167,14010000
0157,20091110,1.29,1.29,1.28,1.29,840000
0158,20091110,72.00,72.00,71.00,71.00,2000
0159,20091110,1.20,1.23,1.19,1.19,24000
0160,20091110,2.55,2.58,2.55,2.58,134000
0161,20091110,2.32,2.34,2.26,2.28,1136000
0162,20091110,0.27,0.28,0.27,0.28,298000
0163,20091110,1.54,1.54,1.46,1.48,1432000
0164,20091110,0.219,0.235,0.219,0.227,41900000
0165,20091110,19.60,19.80,19.42,19.54,10813000
0166,20091110,0.34,0.34,0.325,0.325,71104000
0167,20091110,0.238,0.242,0.23,0.23,7684000
0168,20091110,35.75,36.90,35.55,35.80,1206000
0169,20091110,0.36,0.36,0.36,0.36,100000
0170,20091110,5.35,5.35,5.35,5.35,10000
0171,20091110,1.80,1.81,1.76,1.79,6702000
0172,20091110,0.55,0.55,0.52,0.54,2770000
0173,20091110,2.66,2.68,2.56,2.59,4876008
0174,20091110,0.70,0.70,0.70,0.70,10000
0175,20091110,2.94,3.20,2.90,3.13,378379392
0176,20091110,0.50,0.50,0.445,0.46,23218296
0177,20091110,7.22,7.22,7.02,7.06,5388194
0178,20091110,3.98,4.00,3.94,3.94,955500
0179,20091110,3.35,3.40,3.34,3.36,8299000
0180,20091110,0.44,0.44,0.415,0.415,8000
0181,20091110,0.70,0.73,0.70,0.70,660000
0182,20091110,0.92,0.92,0.87,0.88,53088000
0183,20091110,4.90,4.90,4.90,4.90,0
0184,20091110,3.80,3.81,3.80,3.80,366000
0185,20091110,0.098,0.10,0.095,0.096,8754000
0186,20091110,0.70,0.78,0.70,0.74,138000
0187,20091110,2.15,2.17,2.15,2.15,192000
0188,20091110,0.175,0.182,0.17,0.171,602000
0189,20091110,0.85,0.90,0.85,0.85,5574000
0190,20091110,0.64,0.64,0.62,0.63,14098627
0191,20091110,0.455,0.455,0.43,0.43,1351000
0192,20091110,0.01,0.01,0.01,0.01,0
0193,20091110,0.039,0.04,0.039,0.039,23000000
0194,20091110,7.14,7.14,7.07,7.11,79000
0195,20091110,2.31,2.40,2.10,2.49,34000
0196,20091110,1.61,1.62,1.58,1.59,2473000
0197,20091110,0.64,0.65,0.60,0.61,50012500
0198,20091110,0.265,0.305,0.265,0.275,30474500
0199,20091110,1.15,1.17,1.15,1.15,126000
0200,20091110,4.52,4.53,4.24,4.26,17482000
0201,20091110,0.141,0.146,0.14,0.146,1446000
0202,20091110,0.083,0.083,0.083,0.083,0
0203,20091110,4.10,4.33,4.10,4.29,63451260
0204,20091110,1.50,1.50,1.46,1.49,286000
0205,20091110,0.205,0.215,0.20,0.214,4812000
0207,20091110,0.82,0.82,0.82,0.82,0
0208,20091110,1.56,1.56,1.50,1.53,16740000
0209,20091110,0.60,0.66,0.60,0.64,856000
0210,20091110,6.00,6.02,5.90,5.90,830000
0211,20091110,0.016,0.016,0.016,0.016,0
0212,20091110,11.50,11.50,11.50,11.50,5000
0213,20091110,0.51,0.51,0.48,0.50,824000
0214,20091110,0.97,0.98,0.96,0.96,24172
0215,20091110,1.32,1.33,1.30,1.31,3514565
0216,20091110,1.02,1.02,1.02,1.02,20000
0217,20091110,0.77,0.79,0.75,0.77,27274000
0218,20091110,3.86,3.88,3.70,3.73,1925000
0219,20091110,0.72,0.72,0.72,0.72,20000
0220,20091110,4.97,5.05,4.85,4.89,2636000
0221,20091110,0.25,0.255,0.243,0.245,9080000
0222,20091110,3.92,3.95,3.79,3.80,2334000
0223,20091110,0.435,0.435,0.435,0.435,0
0224,20091110,0.60,0.60,0.60,0.62,50000
0225,20091110,4.73,4.85,4.73,4.85,74000
0226,20091110,2.65,2.66,2.56,2.56,969000
0227,20091110,1.19,1.19,1.11,1.12,6864000
0228,20091110,0.445,0.46,0.435,0.44,57014000
0229,20091110,0.68,0.68,0.67,0.67,200000
0230,20091110,2.45,2.45,2.36,2.40,9096000
0231,20091110,0.142,0.143,0.14,0.143,895000
0232,20091110,0.405,0.425,0.385,0.40,135300000
0233,20091110,1.08,1.18,1.08,1.18,107190000
0234,20091110,0.135,0.135,0.131,0.131,574800
0235,20091110,0.70,0.75,0.63,0.66,935068672
0236,20091110,1.19,1.19,1.10,1.15,44000
0237,20091110,4.22,4.22,4.22,4.28,4000
0239,20091110,1.53,1.53,1.50,1.53,137500
0240,20091110,0.265,0.27,0.26,0.26,5600000
0241,20091110,0.285,0.29,0.27,0.285,8736000
0242,20091110,5.60,5.66,5.37,5.40,10693711
0243,20091110,0.485,0.58,0.46,0.49,72637904
0244,20091110,0.315,0.315,0.30,0.31,1565500
0245,20091110,0.235,0.242,0.228,0.229,33323500
0246,20091110,12.10,12.20,11.28,11.36,11782000
0247,20091110,32.50,32.50,32.50,32.40,4000
0248,20091110,0.26,0.26,0.26,0.25,4000
0250,20091110,0.052,0.053,0.048,0.049,11610000
0251,20091110,3.41,3.41,3.40,3.45,95000
0252,20091110,1.96,1.96,1.96,1.96,0
0253,20091110,0.76,0.87,0.76,0.87,20000
0254,20091110,0.21,0.212,0.207,0.208,2305000
0255,20091110,4.00,4.00,4.00,4.00,10000
0256,20091110,0.76,0.76,0.73,0.73,6610000
0257,20091110,3.57,3.59,3.39,3.43,11624865
0258,20091110,3.64,3.75,3.58,3.59,913069
0259,20091110,0.65,0.65,0.65,0.65,0
0260,20091110,0.345,0.355,0.335,0.35,87560200
0261,20091110,0.013,0.013,0.012,0.013,404249984
0262,20091110,0.54,0.54,0.53,0.54,220000
0263,20091110,0.224,0.232,0.21,0.214,105552000
0264,20091110,0.58,0.59,0.58,0.58,332000
0265,20091110,0.69,0.69,0.69,0.69,0
0266,20091110,6.90,6.90,6.90,6.90,4000
0267,20091110,20.60,20.80,20.20,20.25,2728950
0268,20091110,1.87,1.90,1.76,1.77,6555084
0269,20091110,0.161,0.161,0.156,0.159,34606200
0270,20091110,4.35,4.37,4.25,4.27,6167569
0271,20091110,0.64,0.65,0.64,0.64,399500
0272,20091110,5.03,5.03,4.94,4.98,11075278
0273,20091110,0.93,0.94,0.91,0.91,7474716
0274,20091110,0.32,0.32,0.31,0.31,10251200
0275,20091110,0.58,0.58,0.55,0.55,1459531
0276,20091110,3.86,3.87,3.67,3.69,44277384
0277,20091110,3.30,3.30,3.30,3.30,0
0278,20091110,2.40,2.40,2.40,2.40,0
0279,20091110,0.70,0.78,0.67,0.68,45203928
0280,20091110,0.84,0.84,0.83,0.84,704000
0281,20091110,0.34,0.345,0.33,0.34,2118000
0282,20091110,1.00,1.00,0.99,1.00,14172000
0283,20091110,3.10,3.24,3.10,3.20,341300
0285,20091110,6.90,6.97,6.50,6.65,35641284
0286,20091110,0.355,0.355,0.335,0.34,6534003
0287,20091110,3.15,3.58,3.15,3.54,24000
0288,20091110,0.69,0.69,0.67,0.68,1155000
0289,20091110,10.12,10.46,10.12,10.40,112000
0290,20091110,0.365,0.39,0.365,0.38,2880000
0291,20091110,27.60,27.65,26.45,26.50,2760264
0292,20091110,0.45,0.46,0.45,0.45,781551
0293,20091110,12.90,13.10,12.84,12.90,2422697
0294,20091110,1.55,1.55,1.55,1.55,162000
0295,20091110,0.04,0.04,0.038,0.039,50540000
0296,20091110,0.90,0.90,0.88,0.89,465000
0297,20091110,4.25,4.25,4.03,4.09,11951000
0298,20091110,0.43,0.43,0.415,0.415,502000
0299,20091110,0.92,0.92,0.88,0.89,1912000
0300,20091110,7.32,7.32,7.04,7.15,735936
0302,20091110,76.15,76.50,75.50,75.75,132000
0303,20091110,64.00,64.10,63.70,63.95,92000
0304,20091110,1.50,1.50,1.50,1.50,0
0305,20091110,0.96,1.01,0.94,0.99,460000
0306,20091110,1.09,1.09,1.09,1.09,16000
0307,20091110,0.12,0.128,0.118,0.12,4926000
0308,20091110,1.81,1.85,1.78,1.79,39380652
0309,20091110,0.26,0.26,0.245,0.25,1030000
0310,20091110,1.46,1.53,1.45,1.53,409000
0311,20091110,0.76,0.77,0.75,0.75,1690000
0313,20091110,0.43,0.435,0.41,0.425,13602000
0315,20091110,5.50,5.50,5.41,5.41,3027500
0316,20091110,38.40,39.30,38.15,38.45,1020500
0317,20091110,14.88,14.90,14.16,14.24,2128000
0318,20091110,0.181,0.182,0.172,0.174,18305000
0319,20091110,1.92,1.93,1.88,1.91,438000
0320,20091110,0.74,0.74,0.74,0.74,0
0321,20091110,7.20,7.30,7.10,7.14,4894000
0322,20091110,17.64,17.90,17.64,17.90,2748800
0323,20091110,5.15,5.18,4.95,5.02,33678000
0326,20091110,0.155,0.156,0.151,0.152,19583432
0328,20091110,2.60,2.73,2.60,2.62,232000
0329,20091110,0.183,0.183,0.183,0.183,0
0330,20091110,54.50,54.50,53.00,53.15,3149114
0332,20091110,0.275,0.355,0.265,0.28,81454000
0333,20091110,0.53,0.55,0.52,0.53,1184000
0334,20091110,0.315,0.325,0.295,0.30,12436000
0335,20091110,0.97,0.97,0.96,0.96,40000
0336,20091110,8.48,8.48,8.10,8.20,2027000
0337,20091110,4.60,4.70,4.60,4.61,578000
0338,20091110,3.37,3.37,3.25,3.27,17935248
0339,20091110,0.55,0.55,0.48,0.485,420000
0340,20091110,0.31,0.31,0.295,0.30,48360480
0341,20091110,17.38,17.38,17.16,17.18,372000
0342,20091110,1.17,1.17,1.12,1.15,5710000
0343,20091110,0.44,0.46,0.44,0.455,497200
0345,20091110,4.84,4.84,4.74,4.75,468000
0346,20091110,0.71,0.71,0.68,0.69,11550000
0347,20091110,15.54,15.62,15.12,15.24,28422808
0348,20091110,0.35,0.36,0.345,0.345,1362000
0349,20091110,18.64,18.70,18.22,18.36,391425
0350,20091110,2.00,2.05,1.97,2.00,3036000
0351,20091110,0.166,0.166,0.161,0.161,23376000
0352,20091110,0.50,0.50,0.50,0.50,0
0353,20091110,0.136,0.136,0.136,0.136,0
0355,20091110,0.48,0.48,0.465,0.47,5274117
0356,20091110,0.48,0.48,0.48,0.48,0
0357,20091110,7.28,7.39,7.00,7.20,1241000
0358,20091110,19.00,19.06,18.34,18.42,16929312
0359,20091110,0.84,0.85,0.82,0.84,1232000
0360,20091110,1.83,1.83,1.82,1.83,32000
0361,20091110,0.365,0.37,0.365,0.37,122000
0362,20091110,0.221,0.223,0.208,0.21,218270000
0363,20091110,38.40,38.80,37.60,38.05,2358000
0364,20091110,0.40,0.40,0.375,0.375,11429600
0365,20091110,0.233,0.238,0.23,0.23,300000
0366,20091110,4.24,4.24,3.96,4.03,1942000
0367,20091110,0.82,0.82,0.79,0.80,1284000
0368,20091110,3.78,3.85,3.73,3.78,7504500
0369,20091110,2.54,2.54,2.48,2.53,1836729
0370,20091110,0.36,0.36,0.29,0.305,32057000
0371,20091110,2.21,2.32,2.19,2.22,33335500
0372,20091110,0.51,0.52,0.495,0.51,986382
0373,20091110,18.28,18.28,18.28,18.28,11200
0374,20091110,2.15,2.18,2.07,2.12,478000
0375,20091110,5.00,5.30,5.00,5.30,45000
0376,20091110,0.10,0.10,0.10,0.10,0
0377,20091110,0.75,0.76,0.74,0.76,178000
0378,20091110,1.61,1.61,1.61,1.61,0
0379,20091110,0.35,0.35,0.32,0.325,5860000
0380,20091110,0.062,0.069,0.061,0.067,116740000
0381,20091110,0.435,0.50,0.435,0.47,212030000
0382,20091110,0.365,0.365,0.345,0.355,28512600
0383,20091110,1.22,1.23,1.21,1.21,294000
0384,20091110,3.47,3.48,3.38,3.41,8577000
0385,20091110,0.38,0.395,0.375,0.385,576960
0386,20091110,6.98,7.00,6.71,6.72,181430656
0387,20091110,0.59,0.60,0.56,0.60,100000
0388,20091110,143.00,143.40,141.30,141.80,4949499
0390,20091110,6.68,6.69,6.53,6.62,20281064
0391,20091110,0.58,0.58,0.55,0.56,701000
0392,20091110,50.90,52.50,50.70,50.80,1747900
0393,20091110,2.62,2.65,2.59,2.63,2420000
0395,20091110,8.11,8.11,8.11,8.11,0
0396,20091110,1.15,1.20,1.14,1.20,62000
0397,20091110,0.52,0.54,0.49,0.49,67730000
0398,20091110,1.62,1.62,1.59,1.60,1073800
0399,20091110,0.68,0.70,0.66,0.67,22156400
0402,20091110,0.345,0.36,0.345,0.355,1571000
0403,20091110,0.52,0.53,0.50,0.51,2892000
0404,20091110,1.12,1.29,1.03,1.08,10402000
0405,20091110,2.98,2.99,2.96,2.96,623085
0406,20091110,1.22,1.35,1.21,1.29,4012750
0408,20091110,5.40,5.60,5.40,5.56,1278000
0409,20091110,0.475,0.475,0.475,0.475,0
0410,20091110,4.35,4.39,4.23,4.27,9125268
0411,20091110,4.68,4.68,4.68,4.67,10000
0412,20091110,0.46,0.47,0.46,0.46,7397677
0413,20091110,0.71,0.72,0.66,0.67,3508600
0416,20091110,3.36,3.36,3.36,3.36,0
0417,20091110,2.16,2.22,2.16,2.19,900000
0418,20091110,0.50,0.56,0.455,0.50,153310000
0419,20091110,0.053,0.053,0.051,0.051,48329000
0420,20091110,1.35,1.37,1.31,1.33,3912000
0422,20091110,1.82,1.83,1.77,1.78,1146000
0423,20091110,1.87,1.87,1.85,1.85,60300
0425,20091110,9.22,10.00,9.22,9.50,4366000
0426,20091110,0.25,0.25,0.25,0.25,100000
0428,20091110,4.49,4.53,4.49,4.53,154000
0430,20091110,0.124,0.124,0.112,0.115,2190000
0431,20091110,0.38,0.38,0.38,0.38,60000
0432,20091110,2.12,2.16,2.12,2.14,3307000
0433,20091110,0.52,0.53,0.50,0.50,19257500
0435,20091110,1.93,1.93,1.89,1.90,1341000
0438,20091110,0.62,0.64,0.55,0.59,17952000
0439,20091110,0.025,0.025,0.025,0.025,0
0440,20091110,45.50,45.50,44.70,45.30,163600
0444,20091110,0.78,0.81,0.77,0.77,564000
0448,20091110,0.48,0.48,0.48,0.48,230205
0449,20091110,4.24,4.40,4.10,4.20,782000
0450,20091110,2.44,2.46,2.44,2.45,1036000
0451,20091110,1.55,1.55,1.55,1.55,0
0455,20091110,0.82,0.85,0.71,0.74,17644000
0456,20091110,0.265,0.265,0.265,0.265,0
0457,20091110,0.73,0.73,0.73,0.73,0
0458,20091110,1.45,1.45,1.44,1.45,287000
0462,20091110,0.68,0.69,0.67,0.67,1536000
0464,20091110,0.45,0.45,0.45,0.45,1512000
0467,20091110,0.435,0.44,0.40,0.41,3000000
0469,20091110,0.205,0.208,0.205,0.208,180000
0471,20091110,0.138,0.14,0.133,0.136,17850000
0472,20091110,0.54,0.55,0.52,0.55,1342500
0474,20091110,1.00,1.12,1.00,1.12,16905046
0475,20091110,0.54,0.59,0.54,0.57,334000
0476,20091110,0.455,0.465,0.44,0.45,1205120
0477,20091110,1.18,1.19,1.15,1.18,2120000
0479,20091110,0.025,0.025,0.025,0.025,0
0480,20091110,3.40,3.40,3.28,3.31,1032546
0482,20091110,1.68,1.73,1.68,1.70,142000
0483,20091110,1.41,1.41,1.33,1.39,694000
0485,20091110,0.31,0.315,0.285,0.30,11200994
0487,20091110,0.355,0.355,0.34,0.345,2617200
0488,20091110,0.136,0.137,0.134,0.135,54182500
0489,20091110,11.14,11.80,11.14,11.64,18836400
0491,20091110,0.048,0.048,0.045,0.047,14011000
0493,20091110,2.66,2.66,2.52,2.53,118697104
0494,20091110,35.00,35.00,34.00,34.50,6335814
0495,20091110,0.22,0.225,0.22,0.225,350000
0496,20091110,1.91,1.93,1.87,1.88,1024000
0497,20091110,0.232,0.233,0.217,0.221,120150000
0498,20091110,0.39,0.395,0.375,0.38,9160000
0499,20091110,0.94,1.31,0.94,1.01,184800
0500,20091110,0.55,0.55,0.51,0.52,4249349
0501,20091110,0.00,0.00,0.00,0.00,0
0502,20091110,0.58,0.58,0.58,0.58,0
0504,20091110,0.061,0.063,0.06,0.06,1909347
0505,20091110,1.15,1.16,1.14,1.15,1681000
0506,20091110,5.90,5.93,5.80,5.87,5404000
0508,20091110,1.52,1.58,1.52,1.58,20000
0509,20091110,0.295,0.30,0.28,0.285,3610000
0511,20091110,34.25,34.70,33.65,34.10,1350321
0512,20091110,0.65,0.71,0.65,0.66,1190000
0513,20091110,2.00,2.00,1.95,1.97,328000
0515,20091110,1.41,1.41,1.33,1.35,1730000
0516,20091110,0.195,0.195,0.195,0.195,0
0517,20091110,3.45,3.52,3.36,3.37,18158000
0518,20091110,1.45,1.45,1.42,1.43,206000
0519,20091110,0.325,0.34,0.325,0.325,2870000
0521,20091110,0.61,0.63,0.57,0.58,6920000
0522,20091110,65.80,65.80,62.30,62.95,735474
0524,20091110,0.405,0.435,0.405,0.435,49077
0525,20091110,3.54,3.54,3.40,3.42,11212792
0526,20091110,0.35,0.35,0.33,0.34,2130000
0527,20091110,0.54,0.54,0.48,0.48,420000
0528,20091110,0.33,0.33,0.33,0.33,60000
0528,20091110,0.33,0.33,0.33,0.33,60000
0529,20091110,1.23,1.23,1.23,1.23,0
0530,20091110,1.11,1.11,1.06,1.07,2624787
0531,20091110,1.37,1.37,1.33,1.33,189545
0532,20091110,0.73,0.73,0.73,0.73,0
0533,20091110,2.00,2.04,1.99,1.99,1703000
0535,20091110,0.157,0.157,0.145,0.146,13868000
0536,20091110,0.90,0.90,0.89,0.90,2080000
0538,20091110,7.10,7.20,7.08,7.10,1694000
0539,20091110,1.13,1.15,1.11,1.11,1180000
0542,20091110,0.088,0.09,0.086,0.086,542000
0543,20091110,1.79,1.81,1.77,1.78,274000
0544,20091110,0.035,0.036,0.034,0.035,40270000
0546,20091110,4.09,4.09,3.64,3.72,9380000
0547,20091110,0.26,0.28,0.25,0.28,28600480
0548,20091110,3.76,3.76,3.72,3.73,3889000
0549,20091110,0.67,0.70,0.66,0.70,1208000
0550,20091110,0.88,0.88,0.88,0.88,6000
0551,20091110,23.80,24.45,23.65,23.65,1051500
0552,20091110,4.20,4.22,4.11,4.15,8544000
0553,20091110,2.15,2.16,2.05,2.10,1666000
0554,20091110,0.38,0.40,0.375,0.40,4796000
0555,20091110,0.68,0.69,0.67,0.67,8158300
0556,20091110,1.16,1.18,1.15,1.16,224000
0557,20091110,0.70,0.70,0.70,0.70,0
0558,20091110,0.94,1.03,0.94,1.03,2567500
0559,20091110,0.285,0.285,0.27,0.27,1388800
0560,20091110,1.40,1.42,1.33,1.38,1338000
0563,20091110,4.95,4.95,4.95,4.95,0
0565,20091110,0.25,0.27,0.25,0.255,6615000
0566,20091110,4.02,4.02,4.02,4.02,0
0567,20091110,0.54,0.56,0.54,0.55,728000
0568,20091110,1.05,1.07,1.03,1.03,5308000
0568,20091110,1.05,1.07,1.03,1.03,5308000
0569,20091110,5.15,5.15,5.00,5.03,1045000
0570,20091110,0.76,0.76,0.75,0.75,1778157
0571,20091110,1.11,1.12,1.08,1.10,652000
0572,20091110,0.29,0.29,0.29,0.29,0
0573,20091110,2.67,2.75,2.66,2.70,275000
0575,20091110,0.235,0.237,0.223,0.225,32988698
0576,20091110,7.10,7.16,7.00,7.05,8152617
0577,20091110,0.60,0.60,0.55,0.60,122137
0578,20091110,0.51,0.52,0.485,0.49,6820000
0581,20091110,2.17,2.37,2.17,2.37,2107000
0582,20091110,1.90,2.02,1.90,2.02,4070000
0583,20091110,1.40,1.45,1.40,1.42,238000
0585,20091110,0.182,0.186,0.176,0.177,112550008
0586,20091110,0.00,0.00,0.00,0.00,0
0587,20091110,1.27,1.29,1.24,1.24,3780000
0588,20091110,2.92,2.99,2.87,2.89,5306000
0589,20091110,21.20,21.30,20.70,20.85,564500
0590,20091110,4.80,4.82,4.70,4.70,753000
0592,20091110,0.41,0.41,0.405,0.41,1830000
0593,20091110,4.02,4.02,4.02,4.02,0
0595,20091110,1.00,1.00,0.92,0.92,12573600
0597,20091110,0.222,0.222,0.213,0.215,39909000
0598,20091110,2.19,2.19,2.04,2.04,5124000
0599,20091110,0.90,0.90,0.85,0.87,344600
0600,20091110,0.233,0.244,0.233,0.236,1590000
0601,20091110,0.29,0.29,0.27,0.27,372000
0602,20091110,0.38,0.38,0.38,0.38,142500
0603,20091110,0.81,0.83,0.79,0.80,35730000
0604,20091110,3.46,3.46,3.28,3.30,28812544
0605,20091110,0.34,0.34,0.33,0.335,1260000
0606,20091110,8.10,8.30,7.80,8.00,8498500
0607,20091110,0.48,0.48,0.48,0.48,0
0608,20091110,1.85,1.85,1.85,1.85,20000
0609,20091110,0.55,0.55,0.55,0.55,0
0610,20091110,1.71,1.71,1.71,1.79,20000
0611,20091110,1.16,1.19,1.12,1.13,2380000
0612,20091110,0.101,0.109,0.101,0.102,1012000
0613,20091110,0.106,0.106,0.102,0.104,20002000
0616,20091110,0.385,0.39,0.375,0.38,3829131
0617,20091110,2.38,2.40,2.31,2.37,2430366
0618,20091110,0.35,0.51,0.30,0.48,71854000
0619,20091110,0.09,0.09,0.088,0.088,2049760
0620,20091110,0.04,0.042,0.039,0.041,27167500
0621,20091110,2.00,2.17,2.00,2.06,1954000
0622,20091110,0.13,0.137,0.13,0.133,38401464
0623,20091110,1.95,1.98,1.89,1.95,1219000
0625,20091110,3.04,3.04,3.02,3.03,72000
0626,20091110,4.15,4.15,4.10,4.14,558000
0627,20091110,0.014,0.014,0.014,0.014,0
0628,20091110,0.28,0.28,0.28,0.28,0
0629,20091110,1.36,1.45,1.36,1.38,4068000
0630,20091110,0.91,0.94,0.72,0.78,70430000
0632,20091110,0.56,0.57,0.54,0.57,677400
0633,20091110,1.70,1.70,1.66,1.67,5150000
0635,20091110,2.85,2.95,2.80,2.83,145100
0636,20091110,3.68,3.90,3.68,3.84,13206000
0637,20091110,0.85,0.85,0.85,0.85,806000
0638,20091110,1.54,1.54,1.54,1.54,0
0639,20091110,7.00,7.03,6.80,6.92,21528000
0641,20091110,2.16,2.18,2.10,2.18,226000
0643,20091110,0.395,0.395,0.395,0.395,0
0645,20091110,1.31,1.34,1.17,1.20,1623400
0646,20091110,0.175,0.175,0.175,0.175,0
0647,20091110,0.174,0.183,0.173,0.183,2148000
0648,20091110,0.068,0.069,0.066,0.067,48196000
0650,20091110,0.85,0.85,0.84,0.84,180000
0651,20091110,0.375,0.375,0.355,0.365,8588000
0653,20091110,5.71,5.71,5.66,5.71,74000
0655,20091110,0.81,0.82,0.77,0.77,2405599
0656,20091110,5.68,5.73,5.51,5.51,5299000
0657,20091110,0.168,0.172,0.168,0.168,2120000
0658,20091110,17.00,17.00,16.68,16.78,10073300
0659,20091110,15.10,15.10,14.96,15.00,606000
0660,20091110,0.172,0.183,0.172,0.182,2310000
0661,20091110,0.82,0.83,0.77,0.79,20434000
0662,20091110,2.63,2.63,2.63,2.63,146000
0663,20091110,0.17,0.17,0.16,0.162,22180000
0665,20091110,4.00,4.10,3.90,3.99,6544364
0666,20091110,0.204,0.204,0.203,0.204,3520000
0667,20091110,2.06,2.07,1.96,1.98,2916000
0668,20091110,1.83,1.83,1.75,1.77,300000
0669,20091110,6.80,6.80,6.46,6.55,4890000
0670,20091110,2.22,2.24,2.18,2.19,11379000
0672,20091110,2.95,2.95,2.88,2.90,754000
0673,20091110,0.48,0.55,0.44,0.46,180000
0674,20091110,0.26,0.26,0.25,0.25,21324000
0675,20091110,0.30,0.315,0.30,0.315,40000
0676,20091110,1.37,1.37,1.37,1.37,0
0677,20091110,0.435,0.435,0.425,0.425,1512000
0678,20091110,1.70,1.75,1.70,1.72,188000
0679,20091110,0.46,0.485,0.455,0.47,1340500
0680,20091110,0.11,0.112,0.108,0.108,43980000
0681,20091110,0.32,0.325,0.31,0.31,3066000
0682,20091110,5.95,6.31,5.95,6.21,15640451
0683,20091110,42.85,43.90,42.75,43.85,3198212
0684,20091110,1.71,1.71,1.71,1.71,46000
0685,20091110,1.11,1.11,1.11,1.11,0
0686,20091110,0.65,0.68,0.65,0.68,212000
0687,20091110,1.33,1.33,1.30,1.30,536000
0688,20091110,17.80,17.86,17.00,17.16,30236930
0689,20091110,0.255,0.255,0.249,0.25,23520500
0690,20091110,0.51,0.52,0.50,0.52,10697000
0691,20091110,5.85,5.89,5.69,5.77,2129000
0692,20091110,0.21,0.21,0.21,0.21,0
0693,20091110,1.42,1.42,1.42,1.42,0
0694,20091110,5.70,5.73,5.51,5.61,3281000
0696,20091110,6.18,6.49,6.18,6.44,432000
0697,20091110,1.38,1.41,1.35,1.37,170198000
0698,20091110,0.27,0.28,0.255,0.26,9390000
0700,20091110,143.00,146.50,141.00,143.20,8561031
0701,20091110,0.201,0.201,0.195,0.195,2000000
0702,20091110,0.228,0.235,0.227,0.229,9380000
0703,20091110,0.485,0.50,0.485,0.495,4218000
0704,20091110,0.59,0.60,0.57,0.57,16498000
0705,20091110,0.47,0.475,0.445,0.46,2760000
0706,20091110,0.35,0.365,0.33,0.345,3940000
0707,20091110,0.40,0.405,0.36,0.38,4036000
0708,20091110,0.295,0.295,0.29,0.295,790000
0709,20091110,2.15,2.30,2.15,2.28,4992000
0710,20091110,2.50,2.58,2.50,2.54,504000
0711,20091110,0.57,0.57,0.52,0.52,1574000
0712,20091110,1.92,2.02,1.87,1.93,42434000
0713,20091110,0.212,0.225,0.21,0.228,338000
0715,20091110,0.58,0.58,0.57,0.58,166000
0716,20091110,1.55,1.56,1.50,1.52,14814000
0717,20091110,0.425,0.43,0.42,0.425,2136000
0718,20091110,0.37,0.385,0.365,0.365,1460000
0719,20091110,2.68,2.74,2.67,2.70,484000
0720,20091110,0.74,0.76,0.73,0.76,3025000
0721,20091110,0.128,0.136,0.126,0.136,780000
0722,20091110,2.18,2.18,2.18,2.18,0
0723,20091110,0.085,0.086,0.083,0.086,114770000
0724,20091110,0.61,0.65,0.61,0.63,27180000
0725,20091110,0.68,0.68,0.68,0.68,36000
0726,20091110,0.405,0.415,0.405,0.415,242000
0727,20091110,0.435,0.44,0.40,0.41,800000
0728,20091110,3.59,3.60,3.51,3.54,67269480
0729,20091110,0.116,0.123,0.114,0.118,8505033
0730,20091110,0.47,0.475,0.455,0.455,1787000
0731,20091110,0.81,0.82,0.79,0.79,452000
0732,20091110,7.50,7.75,7.50,7.60,94000
0733,20091110,2.04,2.04,1.96,1.97,674000
0735,20091110,0.54,0.55,0.53,0.54,64260000
0736,20091110,0.112,0.115,0.11,0.113,17475000
0737,20091110,4.62,4.65,4.50,4.51,5637343
0738,20091110,1.70,1.70,1.63,1.66,824000
0739,20091110,2.15,2.18,2.05,2.10,3941000
0743,20091110,5.02,5.02,4.86,4.87,3562000
0745,20091110,0.166,0.17,0.165,0.165,620000
0746,20091110,2.82,3.00,2.80,3.00,2038000
0747,20091110,0.60,0.60,0.60,0.60,0
0749,20091110,0.198,0.198,0.198,0.198,0
0750,20091110,3.52,3.72,3.52,3.57,18033200
0751,20091110,5.84,5.86,5.50,5.69,15306938
0752,20091110,1.54,1.58,1.53,1.54,650000
0753,20091110,4.88,4.90,4.71,4.73,16901176
0754,20091110,14.14,14.20,13.74,13.82,2233654
0755,20091110,0.43,0.44,0.39,0.40,33730000
0756,20091110,1.77,1.82,1.71,1.71,2840000
0757,20091110,1.99,2.18,1.98,2.08,41615000
0758,20091110,0.265,0.285,0.265,0.285,2422000
0759,20091110,0.161,0.161,0.161,0.161,24000
0760,20091110,0.55,0.55,0.50,0.51,8145000
0761,20091110,0.18,0.188,0.178,0.181,65438000
0762,20091110,11.06,11.12,10.92,11.10,40400336
0763,20091110,47.50,47.50,46.20,46.25,1561876
0764,20091110,0.54,0.54,0.54,0.54,34200
0765,20091110,0.77,0.77,0.71,0.73,644000
0766,20091110,0.255,0.255,0.24,0.243,8390000
0767,20091110,0.142,0.149,0.14,0.149,1252000
0768,20091110,0.074,0.074,0.074,0.074,0
0769,20091110,1.74,1.76,1.70,1.71,9630000
0770,20091110,1.70,1.70,1.70,1.70,0
0771,20091110,1.57,1.62,1.52,1.61,1674000
0773,20091110,11.28,11.56,11.10,11.18,7697263
0789,20091110,0.86,0.87,0.83,0.86,13195000
0794,20091110,1.24,1.27,1.22,1.27,266000
0800,20091110,3.48,3.50,3.40,3.40,1584000
0802,20091110,10.46,10.50,10.30,10.32,449072
0806,20091110,3.85,3.95,3.70,3.84,6987000
0808,20091110,1.32,1.33,1.31,1.33,375000
0809,20091110,1.79,1.82,1.78,1.80,2844000
0810,20091110,0.213,0.217,0.206,0.206,5510000
0811,20091110,3.37,3.39,3.30,3.34,1925000
0812,20091110,0.246,0.246,0.232,0.239,184000
0813,20091110,15.28,15.36,14.80,15.10,19115424
0814,20091110,5.95,6.20,5.95,6.04,845000
0817,20091110,2.30,2.34,2.23,2.25,13158000
0818,20091110,3.10,3.17,3.04,3.11,9135248
0819,20091110,4.30,4.37,4.23,4.28,9229000
0820,20091110,7.88,8.00,7.84,8.00,1257500
0822,20091110,0.44,0.45,0.44,0.45,1694000
0823,20091110,17.50,17.52,17.28,17.46,3492294
0825,20091110,6.96,7.00,6.79,6.89,1608595
0826,20091110,2.70,2.74,2.66,2.73,554000
0828,20091110,2.46,2.50,2.27,2.29,4286000
0829,20091110,5.04,5.07,4.68,4.70,5464000
0832,20091110,2.20,2.20,2.15,2.16,2924000
0833,20091110,0.64,0.64,0.62,0.62,347000
0834,20091110,1.18,1.18,1.10,1.18,180000
0835,20091110,0.365,0.365,0.355,0.36,2380000
0836,20091110,16.52,16.62,16.02,16.34,9721356
0838,20091110,1.04,1.06,1.02,1.04,5170000
0840,20091110,0.85,0.94,0.85,0.87,7163000
0841,20091110,2.92,2.93,2.68,2.70,9746000
0845,20091110,3.44,3.58,3.44,3.49,52040000
0848,20091110,2.14,2.15,2.07,2.09,2058000
0850,20091110,0.425,0.425,0.40,0.41,44224000
0851,20091110,1.72,1.76,1.72,1.74,690000
0852,20091110,1.79,1.82,1.79,1.80,2266000
0855,20091110,2.50,2.50,2.47,2.49,11155399
0856,20091110,1.72,1.72,1.63,1.64,12136000
0857,20091110,10.32,10.32,10.04,10.12,110993520
0858,20091110,1.97,1.97,1.97,1.97,0
0859,20091110,0.43,0.43,0.43,0.43,100000
0860,20091110,0.86,0.86,0.84,0.84,3950000
0861,20091110,9.58,9.66,9.17,9.34,1314400
0862,20091110,5.80,6.48,5.80,6.35,295260
0866,20091110,2.05,2.06,1.98,1.99,4224000
0868,20091110,6.50,6.52,6.21,6.25,8367000
0869,20091110,1.14,1.20,1.04,1.04,5645900
0870,20091110,0.65,0.65,0.65,0.65,0
0874,20091110,4.30,4.50,4.26,4.45,5782000
0875,20091110,0.043,0.043,0.043,0.043,0
0876,20091110,0.59,0.61,0.59,0.61,70000
0878,20091110,4.94,4.99,4.90,4.95,179200
0880,20091110,4.56,4.58,4.26,4.30,27822000
0882,20091110,5.40,5.44,5.14,5.19,8262000
0883,20091110,12.68,12.68,12.44,12.46,51328216
0885,20091110,0.10,0.107,0.099,0.104,215625488
0886,20091110,2.19,2.21,2.14,2.15,3296000
0887,20091110,0.31,0.31,0.30,0.305,2820000
0888,20091110,0.66,0.69,0.66,0.69,92000
0889,20091110,1.07,1.24,1.07,1.13,904000
0891,20091110,2.58,2.62,2.41,2.43,40596000
0893,20091110,4.70,4.74,4.50,4.56,16427000
0894,20091110,2.36,2.40,2.33,2.39,270000
0896,20091110,0.85,0.85,0.85,0.85,201275
0897,20091110,0.103,0.104,0.101,0.102,17706000
0898,20091110,0.181,0.181,0.181,0.181,4000
0899,20091110,0.31,0.31,0.29,0.30,20890000
0900,20091110,6.39,6.40,6.35,6.35,56000
0901,20091110,0.073,0.077,0.071,0.072,9405000
0902,20091110,5.36,5.37,5.10,5.15,47714116
0903,20091110,5.50,5.72,5.50,5.67,6149777
0904,20091110,7.40,7.42,7.23,7.26,1050600
0905,20091110,0.11,0.116,0.11,0.116,1440000
0906,20091110,0.00,0.00,0.00,0.00,0
0907,20091110,0.72,0.72,0.72,0.72,20000
0908,20091110,0.89,0.94,0.89,0.90,4300000
0909,20091110,0.82,0.88,0.82,0.85,10001600
0910,20091110,0.345,0.355,0.32,0.325,152454000
0912,20091110,0.78,0.79,0.77,0.77,362000
0913,20091110,0.42,0.45,0.405,0.43,780200
0914,20091110,54.00,54.00,52.25,52.30,4537208
0915,20091110,0.57,0.58,0.53,0.55,366000
0917,20091110,3.14,3.16,3.01,3.03,9332626
0918,20091110,0.315,0.315,0.234,0.25,18950000
0919,20091110,0.97,0.97,0.93,0.95,1208000
0921,20091110,3.08,3.19,3.03,3.13,8807500
0922,20091110,0.57,0.57,0.52,0.56,26300000
0925,20091110,0.83,0.84,0.81,0.82,6700000
0927,20091110,1.58,1.58,1.55,1.58,62000
0928,20091110,0.40,0.40,0.40,0.40,0
0929,20091110,0.53,0.53,0.49,0.495,10245000
0931,20091110,0.385,0.425,0.38,0.42,43170000
0933,20091110,8.23,8.23,7.62,7.68,4128378
0934,20091110,2.64,2.70,2.52,2.66,364000
0938,20091110,0.50,0.54,0.50,0.53,1664000
0939,20091110,7.07,7.14,7.01,7.04,271843648
0941,20091110,73.90,74.05,73.10,73.35,21825288
0943,20091110,0.107,0.115,0.107,0.11,72354000
0945,20091110,153.60,153.90,152.10,152.20,425831
0952,20091110,0.35,0.35,0.335,0.335,360000
0959,20091110,0.229,0.23,0.221,0.223,6650500
0963,20091110,1.82,1.82,1.82,1.82,0
0966,20091110,27.75,28.00,27.45,27.55,2298202
0968,20091110,4.30,4.32,4.25,4.26,862000
0969,20091110,0.88,0.88,0.83,0.86,1722000
0970,20091110,0.55,0.55,0.52,0.55,1704000
0978,20091110,0.114,0.116,0.111,0.114,2570000
0979,20091110,0.58,0.58,0.56,0.58,372000
0980,20091110,17.00,17.00,16.70,16.84,385000
0981,20091110,0.38,0.38,0.38,0.38,0
0982,20091110,7.76,7.89,7.68,7.68,92000
0983,20091110,12.10,12.28,11.64,11.80,839890
0984,20091110,13.50,13.50,13.50,13.50,2000
0985,20091110,0.265,0.27,0.255,0.255,13848750
0986,20091110,0.82,0.82,0.78,0.78,260000
0987,20091110,0.71,0.71,0.68,0.71,696000
0988,20091110,1.20,1.20,1.20,1.20,0
0989,20091110,0.187,0.187,0.173,0.176,2907000
0990,20091110,2.89,3.16,2.80,3.08,13494014
0991,20091110,3.99,4.00,3.81,3.84,38101700
0992,20091110,4.40,4.40,4.11,4.15,101114208
0993,20091110,0.226,0.229,0.218,0.219,2380000
0995,20091110,4.86,4.90,4.80,4.83,1838000
0996,20091110,2.85,2.98,2.78,2.83,8111000
0997,20091110,1.30,1.30,1.30,1.30,0
0998,20091110,6.40,6.43,6.24,6.34,51554420
0999,20091110,0.80,0.80,0.77,0.77,1784000
1000,20091110,4.50,4.60,4.40,4.60,314000
1001,20091110,0.50,0.50,0.485,0.495,706000
1003,20091110,0.27,0.275,0.25,0.25,5267076
1004,20091110,1.92,2.00,1.92,1.95,1317160
1005,20091110,1.33,1.34,1.19,1.19,557000
1008,20091110,4.60,4.60,4.60,4.60,10000
1010,20091110,0.475,0.48,0.43,0.475,24000
1013,20091110,0.097,0.10,0.096,0.10,514000
1031,20091110,0.275,0.28,0.26,0.265,8316000
1033,20091110,2.08,2.10,2.03,2.05,9158000
1036,20091110,9.35,9.35,9.30,9.30,13000
1037,20091110,0.55,0.55,0.55,0.55,120000
1038,20091110,27.70,27.70,27.25,27.30,1913000
1041,20091110,0.038,0.039,0.037,0.038,130976000
1043,20091110,13.56,13.56,12.52,12.60,2846000
1044,20091110,51.90,52.30,51.25,51.85,2986876
1045,20091110,2.45,2.48,2.27,2.37,1504712
1046,20091110,0.083,0.09,0.081,0.086,4705000
1047,20091110,0.415,0.455,0.41,0.41,152000
1049,20091110,1.75,1.80,1.70,1.75,9600
1050,20091110,0.59,0.60,0.59,0.59,220000
1051,20091110,0.52,0.54,0.51,0.52,227057408
1052,20091110,3.29,3.35,3.24,3.31,1402000
1053,20091110,3.11,3.15,3.01,3.02,7981000
1055,20091110,2.38,2.40,2.34,2.38,14873500
1058,20091110,0.36,0.36,0.36,0.36,10000
1059,20091110,0.195,0.209,0.19,0.201,21100000
1060,20091110,0.435,0.435,0.415,0.43,3339480
1062,20091110,0.275,0.275,0.246,0.27,2300000
1063,20091110,0.229,0.232,0.225,0.225,3298000
1064,20091110,0.70,0.70,0.70,0.70,102400
1065,20091110,2.35,2.46,2.32,2.42,19726000
1068,20091110,17.10,17.36,17.02,17.22,5068600
1070,20091110,7.40,7.44,7.10,7.19,3666484
1071,20091110,2.48,2.49,2.33,2.37,34424000
1072,20091110,44.50,44.50,42.10,43.40,1031780
1073,20091110,0.76,0.78,0.76,0.78,36000
1076,20091110,0.295,0.295,0.295,0.295,0
1083,20091110,3.30,3.34,3.20,3.23,767360
1088,20091110,39.20,39.40,38.00,38.45,18626072
1093,20091110,4.54,4.58,4.38,4.39,4751000
1094,20091110,0.76,0.76,0.74,0.75,7266000
1097,20091110,0.94,0.95,0.94,0.94,128000
1098,20091110,6.75,6.80,6.48,6.50,456000
1099,20091110,28.30,28.30,26.25,26.45,11468200
1100,20091110,0.92,0.92,0.92,0.92,0
1104,20091110,0.60,0.60,0.57,0.59,2960000
1105,20091110,0.52,0.53,0.50,0.51,1676000
1108,20091110,1.60,1.66,1.58,1.60,888000
1109,20091110,19.38,19.66,18.80,19.02,13859864
1111,20091110,15.26,15.26,15.04,15.10,102000
1114,20091110,2.14,2.48,2.14,2.46,196139008
1116,20091110,0.70,0.70,0.70,0.70,68000
1118,20091110,0.335,0.335,0.335,0.335,40000
1120,20091110,3.00,3.06,3.00,3.00,104000
1122,20091110,1.80,2.36,1.80,2.35,128611656
1123,20091110,0.49,0.495,0.49,0.495,394000
1124,20091110,0.68,0.69,0.65,0.66,2984000
1125,20091110,0.27,0.275,0.26,0.265,18009000
1126,20091110,0.45,0.485,0.45,0.47,1060000
1128,20091110,10.50,10.70,10.46,10.60,22982688
1129,20091110,0.265,0.29,0.265,0.27,258140000
1130,20091110,0.142,0.145,0.137,0.14,37840000
1131,20091110,0.85,0.89,0.79,0.81,4150000
1132,20091110,6.50,6.63,6.40,6.60,313000
1133,20091110,7.53,7.55,7.27,7.38,5074000
1135,20091110,11.70,11.70,11.70,11.70,7000
1136,20091110,3.23,3.27,3.11,3.15,1981272
1137,20091110,2.95,2.96,2.88,2.91,2870000
1138,20091110,11.44,11.44,11.18,11.22,4785416
1139,20091110,0.149,0.149,0.149,0.149,0
1140,20091110,1.27,1.32,1.25,1.25,1228000
1141,20091110,0.244,0.248,0.236,0.241,15040000
1142,20091110,0.05,0.052,0.049,0.05,155200000
1149,20091110,0.78,0.78,0.68,0.72,1300000
1155,20091110,2.24,2.25,2.18,2.21,2799000
1159,20091110,0.21,0.23,0.203,0.212,2196000
1160,20091110,0.40,0.40,0.40,0.40,0
1161,20091110,1.91,1.94,1.91,1.91,358000
1163,20091110,0.74,0.74,0.70,0.73,12772000
1164,20091110,0.19,0.203,0.187,0.202,11875000
1166,20091110,0.14,0.142,0.138,0.14,5440500
1168,20091110,1.53,1.56,1.48,1.49,19756550
1169,20091110,3.26,3.40,3.14,3.24,20700900
1170,20091110,1.08,1.08,1.02,1.04,370000
1171,20091110,13.94,14.10,13.44,13.72,20317864
1172,20091110,0.255,0.255,0.242,0.247,2260000
1173,20091110,0.146,0.146,0.146,0.143,60000
1174,20091110,1.40,1.41,1.35,1.35,6972814
1175,20091110,7.60,7.60,7.60,7.60,0
1176,20091110,2.49,2.53,2.35,2.39,14850000
1177,20091110,2.70,2.78,2.70,2.71,2505669
1179,20091110,0.00,0.00,0.00,0.00,0
1180,20091110,0.233,0.25,0.233,0.236,1981000
1182,20091110,0.097,0.099,0.093,0.097,6395000
1184,20091110,1.05,1.05,1.05,1.05,0
1185,20091110,0.94,0.94,0.94,0.94,0
1186,20091110,10.98,11.00,10.70,10.74,12742295
1187,20091110,1.53,1.70,1.50,1.55,148000
1188,20091110,0.275,0.295,0.275,0.285,41325000
1189,20091110,0.041,0.041,0.04,0.041,32232544
1191,20091110,0.183,0.183,0.17,0.173,4856000
1192,20091110,0.221,0.221,0.215,0.218,7620000
1193,20091110,7.50,7.50,7.50,7.50,0
1194,20091110,0.63,0.65,0.62,0.64,1736000
1195,20091110,0.35,0.35,0.35,0.35,224000
1196,20091110,0.345,0.355,0.34,0.35,2024000
1198,20091110,1.21,1.30,1.21,1.23,1132000
1199,20091110,11.30,11.38,10.84,11.04,3058568
1200,20091110,6.69,6.69,6.30,6.39,4554000
1201,20091110,2.72,2.85,2.61,2.76,3316000
1202,20091110,1.70,1.76,1.66,1.73,1396000
1203,20091110,1.41,1.43,1.33,1.35,3781800
1205,20091110,2.32,2.37,2.27,2.30,9168000
1207,20091110,0.98,0.98,0.92,0.93,30464000
1208,20091110,2.18,2.18,2.12,2.14,3909800
1211,20091110,72.00,73.05,69.90,70.70,6363892
1212,20091110,12.68,12.84,12.62,12.76,2058450
1213,20091110,0.45,0.45,0.45,0.45,0
1215,20091110,0.33,0.34,0.32,0.32,50140000
1217,20091110,0.067,0.069,0.067,0.067,7624000
1218,20091110,0.21,0.211,0.202,0.202,970000
1220,20091110,1.01,1.01,1.01,1.01,0
1221,20091110,2.30,2.31,2.30,2.31,14000
1222,20091110,0.221,0.227,0.212,0.216,73022552
1223,20091110,0.365,0.62,0.365,0.51,90440704
1224,20091110,4.25,4.25,4.09,4.10,17407000
1225,20091110,1.05,1.07,0.97,0.99,5326000
1226,20091110,0.43,0.44,0.36,0.36,108000
1227,20091110,0.066,0.067,0.065,0.066,9980000
1228,20091110,0.26,0.265,0.26,0.265,4887400
1229,20091110,1.41,1.65,1.40,1.65,1566000
1234,20091110,3.75,3.86,3.75,3.82,13428000
1238,20091110,2.67,2.68,2.57,2.58,13372000
1313,20091110,4.11,4.22,4.06,4.10,64365000
1318,20091110,1.80,1.82,1.72,1.73,14400000
1333,20091110,7.80,7.86,7.36,7.37,60619652
1338,20091110,3.19,3.34,3.19,3.27,6629000
1361,20091110,4.44,4.45,4.23,4.29,8457000
1368,20091110,3.93,3.93,3.66,3.73,10902500
1382,20091110,3.80,3.82,3.67,3.72,568000
1383,20091110,1.07,1.07,1.00,1.00,1190000
1386,20091110,0.87,0.89,0.84,0.89,1265000
1387,20091110,1.52,1.52,1.47,1.50,28418000
1388,20091110,3.60,3.66,3.58,3.60,562000
1389,20091110,2.45,2.45,2.45,2.45,0
1393,20091110,8.91,9.06,8.59,8.74,18367500
1398,20091110,6.84,6.86,6.66,6.74,284175296
1399,20091110,0.97,0.97,0.90,0.91,6858000
1618,20091110,5.26,5.28,5.13,5.15,21891000
1628,20091110,2.47,2.48,2.36,2.37,5543000
1668,20091110,1.42,1.42,1.38,1.40,23830000
1688,20091110,18.20,18.56,17.78,18.38,14176000
1717,20091110,7.10,7.10,6.64,6.70,15301000
1766,20091110,4.50,4.52,4.40,4.43,11892000
1800,20091110,8.54,8.63,8.35,8.38,20398224
1808,20091110,0.38,0.38,0.33,0.355,272000
1812,20091110,5.60,5.78,5.58,5.60,1979500
1813,20091110,6.02,6.08,5.91,5.98,8491876
1818,20091110,14.90,14.96,14.16,14.18,6091000
1828,20091110,3.44,3.51,3.40,3.40,1466153
1832,20091110,5.35,5.38,5.35,5.36,352000
1833,20091110,5.25,5.30,5.15,5.17,3060000
1836,20091110,14.38,14.38,14.18,14.38,82000
1838,20091110,2.58,2.58,2.51,2.53,2062000
1862,20091110,54.00,54.70,54.00,54.65,66691
1868,20091110,5.56,5.70,5.56,5.62,6433750
1880,20091110,8.18,8.18,8.02,8.10,9204000
1881,20091110,1.52,1.52,1.50,1.50,852100
1882,20091110,3.60,3.60,3.35,3.40,72000
1883,20091110,2.98,2.98,2.77,2.79,3577696
1886,20091110,5.06,5.08,4.99,5.02,2298344
1888,20091110,5.21,5.25,5.14,5.20,1919000
1889,20091110,0.83,0.83,0.79,0.79,2972500
1893,20091110,6.24,6.28,6.06,6.10,8514000
1898,20091110,13.30,13.50,12.80,13.06,72641312
1899,20091110,3.74,4.08,3.74,3.85,4397000
1919,20091110,10.50,10.50,10.06,10.18,27025364
1968,20091110,3.69,3.72,3.60,3.61,17709000
1991,20091110,0.88,0.88,0.82,0.83,48000
1997,20091110,2.65,2.68,2.55,2.58,1616000
2000,20091110,1.16,1.18,1.12,1.13,14231000
2002,20091110,1.90,1.93,1.87,1.89,4408500
2005,20091110,1.45,1.45,1.31,1.37,21875000
2006,20091110,2.48,2.55,2.45,2.47,7320520
2007,20091110,3.13,3.14,3.02,3.07,10583568
2009,20091110,8.18,8.25,7.92,7.96,12587900
2018,20091110,10.60,11.30,10.60,11.18,10743200
2020,20091110,9.74,9.96,9.74,9.88,11596000
2028,20091110,0.60,0.65,0.60,0.63,78000
2038,20091110,7.15,7.15,6.75,6.78,24823108
2088,20091110,2.02,2.03,1.88,1.89,4437025
2168,20091110,8.31,8.32,7.98,8.05,19066180
2288,20091110,2.54,2.56,2.51,2.52,581000
2300,20091110,3.68,3.68,3.58,3.64,2667000
2302,20091110,8.78,8.78,8.50,8.70,245000
2307,20091110,2.55,2.55,2.49,2.49,1472000
2309,20091110,0.38,0.38,0.38,0.38,0
2310,20091110,0.425,0.445,0.415,0.425,562000
2312,20091110,0.17,0.182,0.168,0.172,14495400
2313,20091110,8.16,8.21,7.93,7.97,2269000
2314,20091110,19.06,20.20,18.66,18.88,11578600
2317,20091110,0.76,0.76,0.75,0.76,672000
2319,20091110,23.60,23.75,22.80,23.05,4626060
2320,20091110,1.12,1.12,1.11,1.12,156000
2322,20091110,0.138,0.147,0.138,0.147,460000
2323,20091110,0.22,0.248,0.22,0.24,46000
2324,20091110,0.305,0.305,0.295,0.30,5040000
2326,20091110,0.08,0.08,0.08,0.08,0
2327,20091110,0.32,0.325,0.305,0.315,3054000
2328,20091110,6.15,6.19,5.87,5.88,18156946
2330,20091110,0.94,0.94,0.85,0.87,196000
2332,20091110,1.61,1.61,1.57,1.58,5601000
2333,20091110,9.45,9.50,9.15,9.35,3424000
2336,20091110,0.07,0.07,0.07,0.07,0
2337,20091110,2.43,2.43,2.33,2.39,4058000
2338,20091110,60.00,60.00,57.00,58.55,1003600
2339,20091110,0.73,0.73,0.73,0.73,0
2340,20091110,0.98,0.99,0.86,0.87,928070
2341,20091110,1.85,1.85,1.81,1.85,132000
2342,20091110,8.40,8.40,8.04,8.10,4206260
2343,20091110,6.12,6.14,5.88,5.90,7253000
2345,20091110,1.51,1.51,1.49,1.49,3836000
2348,20091110,1.20,1.21,1.16,1.18,1100000
2349,20091110,0.151,0.155,0.15,0.153,53380000
2355,20091110,6.24,6.25,6.20,6.20,730000
2356,20091110,11.40,11.56,11.36,11.48,647600
2357,20091110,3.31,3.34,3.10,3.16,28268000
2358,20091110,0.94,0.94,0.94,0.94,0
2362,20091110,0.325,0.33,0.29,0.31,3269000
2366,20091110,1.71,1.73,1.63,1.65,2821246
2368,20091110,2.98,2.98,2.86,2.88,1692000
2369,20091110,1.36,1.38,1.31,1.31,11068000
2371,20091110,2.12,2.14,2.02,2.04,2404000
2379,20091110,0.95,0.95,0.95,0.95,45000
2380,20091110,2.33,2.33,2.26,2.28,7734000
2382,20091110,0.88,0.92,0.88,0.91,480000
2383,20091110,0.60,0.61,0.60,0.61,922000
2387,20091110,12.90,13.00,12.72,12.80,106000
2388,20091110,19.10,19.18,18.80,18.96,23095462
2389,20091110,0.23,0.23,0.221,0.23,720000
2398,20091110,2.24,2.24,2.12,2.12,564000
2600,20091110,8.90,8.92,8.63,8.73,33331988
2618,20091110,1.73,1.80,1.60,1.63,3578779
2626,20091110,2.69,2.69,2.54,2.54,14574480
2628,20091110,39.45,39.45,38.15,38.45,42740716
2633,20091110,1.50,1.50,1.50,1.50,0
2662,20091110,0.425,0.47,0.425,0.45,1752000
2668,20091110,0.295,0.295,0.295,0.295,0
2678,20091110,0.92,0.93,0.91,0.93,492000
2688,20091110,18.98,19.46,18.98,19.10,2462322
2689,20091110,13.20,13.20,12.20,12.42,28159876
2698,20091110,5.73,5.80,5.63,5.72,1616000
2700,20091110,0.099,0.099,0.099,0.099,0
2722,20091110,1.55,1.55,1.46,1.52,23414000
2727,20091110,3.91,3.94,3.83,3.85,16074604
2728,20091110,0.78,0.80,0.78,0.80,140000
2777,20091110,15.40,15.40,14.70,14.86,8854500
2778,20091110,3.25,3.25,3.18,3.22,7479093
2788,20091110,1.75,1.79,1.74,1.79,268000
2800,20091110,22.60,22.65,22.30,22.35,10403298
2801,20091110,22.00,22.25,21.90,21.95,44344
2823,20091110,15.30,15.30,15.08,15.10,58930360
2825,20091110,17.98,17.98,17.98,17.98,0
2827,20091110,37.60,37.60,36.85,37.05,1997470
2833,20091110,228.00,228.00,224.60,224.80,38000
2836,20091110,15.82,15.88,15.52,15.54,2427280
2848,20091110,338.40,338.40,338.40,338.40,0
2866,20091110,2.98,2.98,2.88,2.91,51501800
2868,20091110,3.44,3.45,3.30,3.34,3798000
2877,20091110,11.42,11.52,11.06,11.18,720000
2878,20091110,0.78,0.79,0.76,0.77,7990000
2880,20091110,3.10,3.10,2.92,2.95,4744100
2882,20091110,1.54,1.57,1.50,1.57,15918000
2883,20091110,9.29,9.35,8.99,9.16,15174300
2888,20091110,209.60,210.80,206.20,207.60,938501
2889,20091110,1.60,1.60,1.52,1.53,5266000
2898,20091110,0.92,0.92,0.86,0.88,150000
2899,20091110,8.54,8.58,8.27,8.30,31338882
3007,20091110,247.00,247.00,247.00,247.00,0
3015,20091110,839.50,839.50,829.50,821.50,565
3020,20091110,197.30,197.30,197.30,197.30,480
3024,20091110,24.80,24.80,24.50,24.50,212800
3036,20091110,119.30,119.30,119.30,119.30,0
3087,20091110,402.40,403.20,391.00,396.20,5160
3300,20091110,1.28,1.35,1.28,1.35,166000
3303,20091110,1.13,1.14,1.07,1.09,483000
3308,20091110,13.96,14.40,13.74,13.96,5993200
3311,20091110,3.25,3.28,3.15,3.16,2734819
3313,20091110,2.15,2.15,2.15,2.15,0
3318,20091110,1.35,1.35,1.30,1.31,932000
3322,20091110,0.96,0.96,0.94,0.96,625901
3323,20091110,16.98,16.98,16.28,16.54,12126841
3328,20091110,10.00,10.04,9.81,9.85,28618092
3330,20091110,3.02,3.06,2.98,3.00,4353000
3331,20091110,5.11,5.20,5.10,5.16,7828000
3333,20091110,4.73,4.77,4.45,4.58,108415000
3335,20091110,0.75,0.81,0.75,0.81,2392000
3336,20091110,6.09,6.13,5.88,5.92,4178000
3337,20091110,0.88,0.90,0.83,0.83,4414000
3339,20091110,4.62,4.66,4.41,4.44,5539000
3344,20091110,1.35,1.41,1.33,1.38,72000
3355,20091110,0.32,0.32,0.30,0.30,2400000
3366,20091110,3.25,3.34,3.18,3.19,576000
3368,20091110,12.06,12.16,11.92,12.08,6232500
3377,20091110,8.30,8.38,7.90,8.01,18320220
3378,20091110,1.51,1.53,1.48,1.50,8310000
3382,20091110,3.05,3.14,2.99,3.02,6597000
3383,20091110,11.10,11.20,10.66,10.84,9995823
3389,20091110,2.85,3.00,2.82,2.95,18383000
3393,20091110,7.00,7.00,6.80,6.90,1776000
3398,20091110,1.16,1.21,1.16,1.18,1272000
3399,20091110,1.98,2.00,1.93,1.93,334000
3800,20091110,1.96,2.08,1.96,1.99,103989000
3808,20091110,9.86,9.95,9.62,9.72,835500
3813,20091110,1.30,1.30,1.25,1.26,676000
3818,20091110,4.75,4.87,4.68,4.78,52562336
3823,20091110,0.19,0.19,0.172,0.174,2880000
3828,20091110,1.28,1.28,1.26,1.27,314000
3833,20091110,4.31,4.36,4.29,4.36,4495000
3838,20091110,0.82,0.85,0.82,0.84,8322000
3868,20091110,3.19,3.22,3.13,3.15,1374000
3883,20091110,1.54,1.57,1.50,1.52,5332000
3888,20091110,7.69,7.78,7.40,7.57,12364000
3889,20091110,1.57,1.58,1.52,1.54,2226000
3898,20091110,14.94,14.98,14.64,14.80,1296000
3899,20091110,3.80,3.80,3.75,3.80,134000
3900,20091110,11.58,11.78,11.30,11.48,1666000
3918,20091110,0.98,0.98,0.95,0.95,4086065
3928,20091110,17.18,17.18,17.18,17.18,0
3933,20091110,3.69,3.70,3.52,3.56,3422000
3938,20091110,0.65,0.65,0.61,0.62,9986000
3968,20091110,22.00,22.00,21.00,21.40,28628474
3983,20091110,4.25,4.26,4.20,4.25,4499330
3988,20091110,4.80,4.84,4.75,4.77,376252512
3989,20091110,2.36,2.37,2.28,2.33,10544000
3993,20091110,6.75,6.80,6.47,6.53,5924927
3998,20091110,1.56,1.56,1.52,1.53,16356000
3999,20091110,1.50,1.50,1.46,1.47,920000
8002,20091110,0.66,0.66,0.66,0.66,0
8003,20091110,0.248,0.248,0.239,0.242,1352000
8005,20091110,0.47,0.47,0.47,0.47,156000
8006,20091110,4.56,4.56,4.11,4.18,209700
8007,20091110,0.49,0.49,0.49,0.49,0
8008,20091110,0.88,0.89,0.88,0.88,1709000
8009,20091110,1.30,1.30,1.30,1.30,0
8010,20091110,0.015,0.015,0.015,0.015,0
8011,20091110,0.085,0.089,0.085,0.086,6720000
8013,20091110,0.16,0.172,0.16,0.172,150000
8015,20091110,0.71,0.75,0.70,0.75,250000
8016,20091110,1.70,1.83,1.65,1.65,194000
8017,20091110,0.215,0.218,0.206,0.206,10690000
8019,20091110,0.129,0.26,0.129,0.198,52715000
8021,20091110,0.236,0.236,0.236,0.236,0
8022,20091110,0.465,0.47,0.44,0.465,2958000
8025,20091110,0.81,0.83,0.77,0.80,2746000
8026,20091110,0.66,0.66,0.64,0.64,1223000
8028,20091110,0.136,0.136,0.114,0.118,6104000
8029,20091110,0.98,0.98,0.88,0.90,1995000
8032,20091110,0.157,0.16,0.153,0.153,2094000
8033,20091110,0.215,0.224,0.215,0.217,392000
8035,20091110,0.60,0.64,0.58,0.64,156880688
8037,20091110,0.20,0.25,0.196,0.225,3515000
8041,20091110,0.275,0.305,0.275,0.30,28040400
8042,20091110,0.00,0.00,0.00,0.00,0
8043,20091110,0.30,0.30,0.30,0.30,0
8045,20091110,0.265,0.265,0.265,0.265,366000
8046,20091110,0.73,0.74,0.69,0.70,14368000
8047,20091110,0.163,0.165,0.161,0.164,1410000
8048,20091110,0.125,0.16,0.125,0.141,19144000
8049,20091110,0.37,0.375,0.37,0.375,24000
8050,20091110,0.23,0.25,0.213,0.23,562000
8051,20091110,0.20,0.20,0.20,0.20,0
8052,20091110,1.97,1.97,1.97,2.02,10000
8053,20091110,0.33,0.33,0.31,0.31,2900000
8055,20091110,0.049,0.05,0.048,0.048,16096000
8058,20091110,4.98,5.14,4.97,4.98,660000
8060,20091110,0.128,0.144,0.125,0.126,1240000
8061,20091110,0.102,0.11,0.10,0.10,258000
8063,20091110,0.72,0.92,0.72,0.86,2311500
8065,20091110,0.395,0.48,0.395,0.48,350000
8067,20091110,0.00,0.00,0.00,0.00,0
8068,20091110,0.115,0.12,0.111,0.116,1880000
8069,20091110,13.82,13.82,13.60,13.60,72000
8070,20091110,0.75,0.75,0.70,0.71,6320000
8071,20091110,0.142,0.142,0.135,0.135,16065000
8075,20091110,0.235,0.238,0.227,0.233,1748000
8076,20091110,0.195,0.21,0.195,0.195,85000
8078,20091110,0.78,0.78,0.78,0.78,0
8079,20091110,0.19,0.20,0.176,0.185,81782400
8080,20091110,0.75,0.75,0.75,0.75,20000
8081,20091110,1.62,1.75,1.62,1.66,480000
8082,20091110,0.13,0.13,0.13,0.13,0
8083,20091110,0.093,0.098,0.093,0.098,13000
8086,20091110,0.122,0.122,0.122,0.122,0
8088,20091110,0.235,0.235,0.206,0.207,1424000
8089,20091110,1.02,1.02,0.95,0.95,4358000
8090,20091110,0.00,0.00,0.00,0.00,0
8091,20091110,0.18,0.185,0.176,0.184,390000
8092,20091110,0.118,0.129,0.107,0.107,1712000
8095,20091110,0.38,0.41,0.365,0.39,253000
8096,20091110,1.60,1.60,1.60,1.60,0
8100,20091110,0.13,0.142,0.125,0.142,2185000
8101,20091110,0.00,0.00,0.00,0.00,0
8102,20091110,1.01,1.01,0.97,0.98,1108000
8103,20091110,0.77,0.77,0.77,0.77,0
8106,20091110,0.21,0.21,0.21,0.21,0
8108,20091110,0.17,0.183,0.159,0.17,17232000
8109,20091110,0.116,0.116,0.116,0.116,0
8110,20091110,0.108,0.108,0.108,0.108,0
8111,20091110,0.81,0.90,0.81,0.84,28380000
8112,20091110,0.76,0.76,0.76,0.76,0
8115,20091110,0.19,0.19,0.19,0.19,0
8116,20091110,0.27,0.275,0.265,0.27,23240000
8117,20091110,0.22,0.223,0.217,0.22,529654
8118,20091110,1.27,1.27,1.27,1.27,50000
8119,20091110,0.148,0.148,0.148,0.148,400000
8120,20091110,0.048,0.048,0.048,0.048,0
8123,20091110,0.24,0.248,0.233,0.245,2094000
8126,20091110,0.22,0.22,0.22,0.22,0
8128,20091110,0.078,0.08,0.076,0.077,13088000
8129,20091110,0.093,0.093,0.089,0.092,33100000
8130,20091110,0.51,0.56,0.50,0.50,18595710
8131,20091110,0.236,0.295,0.236,0.295,378000
8136,20091110,0.74,0.75,0.60,0.63,85000000
8137,20091110,0.85,0.85,0.85,0.85,0
8139,20091110,0.113,0.113,0.113,0.113,0
8141,20091110,0.00,0.00,0.00,0.00,0
8143,20091110,0.056,0.056,0.056,0.056,0
8148,20091110,0.31,0.31,0.31,0.31,0
8149,20091110,1.40,1.40,1.40,1.40,0
8150,20091110,0.041,0.041,0.041,0.041,0
8151,20091110,0.25,0.28,0.25,0.27,2024000
8153,20091110,0.35,0.355,0.32,0.355,1592000
8155,20091110,0.38,0.41,0.33,0.345,39210920
8158,20091110,0.335,0.375,0.335,0.345,41435000
8167,20091110,0.091,0.091,0.088,0.09,23980000
8169,20091110,0.151,0.151,0.151,0.155,100000
8171,20091110,0.117,0.117,0.117,0.117,0
8172,20091110,0.095,0.099,0.094,0.099,500600
8173,20091110,0.103,0.103,0.094,0.094,22840000
8175,20091110,0.198,0.198,0.195,0.195,410000
8176,20091110,0.85,0.91,0.85,0.88,2390400
8178,20091110,0.101,0.101,0.101,0.101,0
8180,20091110,1.56,1.56,1.56,1.56,0
8182,20091110,0.72,0.72,0.66,0.67,3088000
8186,20091110,0.15,0.15,0.135,0.14,2160000
8188,20091110,0.345,0.345,0.345,0.345,0
8189,20091110,0.53,0.53,0.50,0.50,135000
8190,20091110,0.103,0.12,0.103,0.114,5980000
8192,20091110,0.175,0.175,0.175,0.175,0
8196,20091110,0.62,0.62,0.60,0.61,55000
8197,20091110,0.129,0.145,0.125,0.135,1650000
8198,20091110,0.355,0.355,0.355,0.355,0
8199,20091110,28.50,28.80,27.90,28.15,249200
8200,20091110,0.024,0.025,0.024,0.025,12110000
8201,20091110,0.00,0.00,0.00,0.00,0
8202,20091110,0.057,0.057,0.055,0.056,9040000
8203,20091110,1.17,1.24,1.15,1.15,23840000
8205,20091110,0.29,0.305,0.29,0.305,12000
8206,20091110,0.93,0.94,0.89,0.94,1331000
8208,20091110,1.21,1.29,1.21,1.29,540000
8210,20091110,0.34,0.34,0.34,0.34,168000
8211,20091110,0.077,0.077,0.077,0.077,0
8212,20091110,0.35,0.35,0.32,0.325,13725000
8213,20091110,0.179,0.179,0.15,0.16,16320000
8216,20091110,0.51,0.51,0.51,0.51,0
8217,20091110,5.06,5.11,4.66,4.84,516000
8220,20091110,0.117,0.123,0.116,0.121,18012000
8221,20091110,1.34,1.42,1.34,1.41,915000
8222,20091110,0.00,0.00,0.00,0.00,0
8225,20091110,0.70,0.70,0.70,0.70,0
8226,20091110,0.33,0.33,0.33,0.33,0
8227,20091110,0.24,0.24,0.24,0.24,40000
8233,20091110,0.166,0.168,0.164,0.168,2352000
8247,20091110,2.50,2.50,2.36,2.44,260000
8250,20091110,0.153,0.157,0.152,0.153,6296000
8251,20091110,0.53,0.53,0.53,0.53,624000
8253,20091110,0.17,0.17,0.168,0.17,2330000
8258,20091110,0.147,0.147,0.145,0.145,500000
8259,20091110,0.365,0.375,0.365,0.37,4071000
8262,20091110,3.70,3.70,3.70,3.70,0
8266,20091110,0.116,0.139,0.115,0.13,2984000
8270,20091110,0.25,0.25,0.168,0.184,63387144
8271,20091110,0.22,0.27,0.22,0.255,2662000
8272,20091110,0.61,0.62,0.60,0.61,12120000
8273,20091110,1.12,1.48,1.12,1.40,172000
8277,20091110,13.38,13.38,12.50,12.60,676000
8279,20091110,0.35,0.35,0.32,0.32,544000
8285,20091110,2.10,2.15,2.09,2.10,1896000
8286,20091110,0.61,0.61,0.61,0.61,0
8287,20091110,5.60,5.60,5.60,5.60,0
8290,20091110,1.80,1.80,1.76,1.77,3540000
8292,20091110,0.60,0.60,0.60,0.60,180000
8293,20091110,0.50,0.50,0.50,0.50,0
8296,20091110,1.96,1.99,1.74,1.78,21744000
8298,20091110,0.305,0.305,0.305,0.305,10000
8299,20091110,0.153,0.156,0.147,0.148,25376000
8301,20091110,0.29,0.295,0.29,0.29,984000
8305,20091110,1.13,1.15,1.03,1.04,792000
8306,20091110,0.237,0.243,0.235,0.241,28167500
8310,20091110,0.00,0.00,0.00,0.00,0
8313,20091110,0.00,0.00,0.00,0.00,0
8317,20091110,0.072,0.072,0.07,0.07,1880000
8319,20091110,1.40,1.40,1.40,1.40,12000
8325,20091110,0.68,0.68,0.68,0.68,0
8329,20091110,1.62,1.68,1.61,1.62,2770000
8331,20091110,2.00,2.00,1.90,1.90,1220000
8340,20091110,0.168,0.168,0.168,0.168,0
8348,20091110,1.21,1.21,1.11,1.15,810000
8351,20091110,0.63,0.64,0.60,0.61,7980000
8385,20091110,0.25,0.27,0.245,0.265,820000
DJI,20091110,10020.62,10228.23,10020.62,10226.94,227468592
HSI,20091110,22556.561,22556.561,22200.24,22268.16,0