20091111

0001,20091111,97.85,98.25,96.10,96.60,4375146
0002,20091111,52.35,52.50,52.25,52.35,2996182
0003,20091111,18.32,18.56,18.32,18.50,6601021
0004,20091111,45.00,45.00,43.45,43.60,6709172
0005,20091111,92.85,94.20,91.90,94.00,81553400
0006,20091111,41.90,42.00,41.60,41.90,2262036
0007,20091111,1.59,1.67,1.46,1.51,6648000
0008,20091111,1.88,1.95,1.88,1.93,20309908
0009,20091111,0.227,0.235,0.224,0.235,22818000
0010,20091111,40.20,40.50,39.65,40.10,1079118
0011,20091111,117.40,117.90,116.50,117.40,2492916
0012,20091111,56.55,56.70,55.95,56.50,1982000
0013,20091111,55.00,55.40,54.65,55.25,3142897
0014,20091111,22.95,23.10,22.40,22.95,1438879
0015,20091111,0.68,0.71,0.68,0.71,1008000
0016,20091111,116.20,116.40,113.50,113.70,9523196
0017,20091111,17.28,17.28,16.76,16.94,6199229
0018,20091111,0.93,0.93,0.92,0.92,70000
0019,20091111,90.70,91.10,90.00,90.05,2709832
0020,20091111,26.25,26.40,25.45,25.95,501183
0021,20091111,1.06,1.10,1.06,1.08,1025000
0022,20091111,0.125,0.154,0.123,0.138,43248000
0023,20091111,29.35,34.10,29.10,33.35,39106376
0024,20091111,0.42,0.445,0.41,0.42,81780000
0025,20091111,6.00,6.00,6.00,6.00,324000
0026,20091111,58.00,58.00,57.80,58.80,3000
0027,20091111,3.95,3.95,3.83,3.87,10652500
0028,20091111,4.65,4.65,4.61,4.65,171000
0029,20091111,1.62,1.65,1.62,1.64,244000
0030,20091111,2.93,2.93,2.93,2.93,0
0031,20091111,1.44,1.53,1.44,1.49,74224256
0032,20091111,7.60,7.69,7.60,7.69,40500
0033,20091111,1.03,1.08,1.03,1.08,90000
0034,20091111,8.33,8.45,8.24,8.26,670000
0035,20091111,2.40,2.44,2.35,2.44,1286819
0036,20091111,1.10,1.10,1.02,1.04,420000
0037,20091111,0.295,0.30,0.285,0.295,3206000
0038,20091111,3.50,3.75,3.50,3.64,15304000
0039,20091111,0.39,0.44,0.37,0.40,1998000
0040,20091111,1.31,1.37,1.31,1.33,923694
0041,20091111,20.15,20.55,20.15,20.50,184000
0042,20091111,1.83,1.92,1.81,1.91,3288000
0043,20091111,0.33,0.36,0.33,0.345,6528000
0044,20091111,96.00,96.50,96.00,96.40,194000
0045,20091111,11.42,11.66,11.36,11.66,460103
0046,20091111,1.30,1.33,1.27,1.33,338000
0047,20091111,0.33,0.335,0.32,0.33,1744318
0048,20091111,0.66,0.66,0.66,0.66,0
0049,20091111,5.35,5.38,5.34,5.38,90000
0050,20091111,6.28,6.38,6.28,6.37,284000
0051,20091111,6.35,6.35,6.31,6.33,9000
0052,20091111,6.62,6.65,6.55,6.56,276500
0053,20091111,96.70,96.75,95.50,96.75,134640
0054,20091111,24.95,24.95,24.50,24.75,781900
0055,20091111,0.214,0.215,0.208,0.208,1650000
0056,20091111,1.21,1.22,1.20,1.22,290000
0057,20091111,2.20,2.28,2.18,2.20,3239000
0058,20091111,0.214,0.214,0.214,0.214,2000
0059,20091111,0.53,0.53,0.53,0.53,0
0060,20091111,1.03,1.03,1.03,1.03,0
0061,20091111,2.65,2.65,2.58,2.63,1153850
0062,20091111,22.20,22.75,22.10,22.30,49200
0063,20091111,0.20,0.21,0.20,0.205,590000
0064,20091111,0.495,0.55,0.49,0.53,435995360
0065,20091111,0.68,0.69,0.68,0.69,352800
0066,20091111,27.85,27.85,27.25,27.35,2245408
0067,20091111,2.80,2.93,2.77,2.92,23509000
0068,20091111,4.00,4.00,4.00,4.00,0
0069,20091111,14.72,14.80,14.70,14.80,371400
0070,20091111,0.131,0.131,0.125,0.13,2249000
0071,20091111,8.45,8.45,8.45,8.45,0
0072,20091111,1.27,1.30,1.27,1.28,170000
0074,20091111,2.88,3.07,2.83,3.03,9038000
0075,20091111,1.38,1.40,1.38,1.40,10000
0076,20091111,0.044,0.045,0.043,0.045,71172000
0077,20091111,1.24,1.26,1.24,1.24,244000
0078,20091111,2.96,3.02,2.93,2.97,1171400
0079,20091111,0.38,0.38,0.38,0.38,16500
0080,20091111,0.00,0.00,0.00,0.00,0
0081,20091111,6.62,6.62,6.55,6.59,504000
0082,20091111,1.99,1.99,1.91,1.92,58016000
0083,20091111,14.90,14.90,14.56,14.80,5892428
0084,20091111,0.51,0.51,0.50,0.50,2239000
0085,20091111,1.14,1.15,1.00,1.12,7770000
0086,20091111,6.05,6.05,5.85,6.01,48000
0087,20091111,17.00,17.00,16.80,16.90,897500
0088,20091111,4.51,4.51,4.47,4.50,433200
0089,20091111,2.91,2.91,2.91,2.91,0
0090,20091111,1.81,1.82,1.76,1.79,2508000
0091,20091111,0.101,0.102,0.099,0.101,45040000
0092,20091111,0.28,0.285,0.275,0.285,24205488
0093,20091111,1.38,1.38,1.35,1.36,124000
0094,20091111,1.85,1.85,1.80,1.81,168000
0095,20091111,0.315,0.315,0.28,0.285,1652000
0096,20091111,153.50,153.50,153.50,153.50,0
0097,20091111,0.66,0.67,0.65,0.65,10267252
0098,20091111,1.70,1.77,1.68,1.73,223000
0099,20091111,1.07,1.07,1.07,1.07,710000
0100,20091111,3.55,3.55,3.50,3.51,23000
0101,20091111,30.20,30.95,30.10,30.45,5438671
0102,20091111,1.56,1.56,1.56,1.56,0
0103,20091111,0.93,0.93,0.89,0.93,2086000
0104,20091111,0.63,0.65,0.63,0.64,180000
0105,20091111,16.86,16.86,16.86,16.86,4000
0106,20091111,0.325,0.33,0.305,0.33,2141000
0107,20091111,3.48,3.48,3.40,3.42,2548000
0108,20091111,3.05,3.10,3.04,3.10,186000
0109,20091111,1.07,1.10,1.07,1.08,2698095
0110,20091111,0.39,0.39,0.39,0.38,400000
0111,20091111,2.05,2.05,2.05,2.05,0
0112,20091111,1.69,1.69,1.61,1.66,21914
0113,20091111,3.65,3.70,3.65,3.70,300500
0114,20091111,0.83,0.83,0.82,0.82,650000
0115,20091111,0.12,0.12,0.12,0.12,0
0116,20091111,8.69,8.69,8.47,8.50,150000
0117,20091111,0.77,0.80,0.77,0.78,94000
0118,20091111,0.71,0.84,0.71,0.79,11038000
0119,20091111,10.18,10.28,9.89,9.92,12626200
0120,20091111,0.225,0.225,0.22,0.22,280000
0121,20091111,0.128,0.13,0.125,0.127,4180000
0122,20091111,0.415,0.415,0.405,0.41,2252000
0123,20091111,2.27,2.30,2.22,2.25,99785000
0124,20091111,1.43,1.45,1.42,1.45,1028805
0125,20091111,2.83,2.87,2.83,2.85,320000
0126,20091111,1.25,1.25,1.17,1.21,972000
0127,20091111,13.60,13.70,13.50,13.66,447000
0128,20091111,0.37,0.37,0.365,0.37,660000
0129,20091111,1.17,1.19,1.15,1.18,1152830
0130,20091111,0.92,0.92,0.89,0.89,167000
0131,20091111,2.45,2.48,2.44,2.48,239385
0132,20091111,0.21,0.21,0.21,0.21,25000
0133,20091111,17.36,17.36,17.06,17.14,170000
0135,20091111,8.06,8.07,7.92,7.99,11723000
0136,20091111,1.09,1.19,1.08,1.19,8833600
0137,20091111,2.39,2.45,2.39,2.45,611000
0138,20091111,0.99,1.00,0.98,0.99,307205
0139,20091111,0.138,0.143,0.137,0.14,6730000
0140,20091111,0.15,0.15,0.15,0.15,0
0141,20091111,0.88,0.88,0.82,0.82,290000
0142,20091111,4.67,4.78,4.42,4.43,9843962
0143,20091111,0.062,0.083,0.059,0.073,65510000
0144,20091111,26.05,26.80,26.00,26.75,5959046
0145,20091111,2.16,2.20,2.15,2.20,116000
0146,20091111,1.61,1.62,1.60,1.62,146000
0147,20091111,1.17,1.17,1.11,1.11,834000
0148,20091111,33.00,33.50,32.90,33.35,302212
0149,20091111,0.148,0.15,0.142,0.146,137700000
0151,20091111,5.18,5.18,4.97,5.13,11026812
0152,20091111,0.60,0.62,0.59,0.62,162815008
0154,20091111,1.37,1.40,1.28,1.30,17324000
0155,20091111,0.156,0.163,0.147,0.155,360940160
0156,20091111,0.167,0.173,0.164,0.172,13980000
0157,20091111,1.29,1.33,1.27,1.28,990000
0158,20091111,70.00,70.00,70.00,70.00,1000
0159,20091111,1.17,1.17,1.17,1.17,28720
0160,20091111,2.51,2.57,2.51,2.56,24000
0161,20091111,2.32,2.45,2.30,2.36,2620000
0162,20091111,0.265,0.265,0.25,0.26,3266000
0163,20091111,1.48,1.50,1.47,1.48,300000
0164,20091111,0.228,0.228,0.216,0.218,9200000
0165,20091111,19.70,19.72,19.28,19.52,5348700
0166,20091111,0.33,0.385,0.32,0.37,662865984
0167,20091111,0.242,0.242,0.23,0.235,1632000
0168,20091111,36.10,36.90,35.40,36.60,704311
0169,20091111,0.36,0.37,0.36,0.36,150000
0170,20091111,5.35,5.35,5.35,5.35,0
0171,20091111,1.81,2.03,1.81,2.01,41298000
0172,20091111,0.54,0.54,0.52,0.54,2190000
0173,20091111,2.55,2.60,2.53,2.57,4477185
0174,20091111,0.75,0.75,0.75,0.75,300000
0175,20091111,3.13,3.29,3.08,3.23,227700000
0176,20091111,0.47,0.52,0.45,0.475,75280672
0177,20091111,7.01,7.16,7.01,7.10,2181061
0178,20091111,4.00,4.00,3.93,3.95,642000
0179,20091111,3.40,3.57,3.40,3.57,10804271
0180,20091111,0.40,0.44,0.40,0.43,14000
0181,20091111,0.70,0.70,0.67,0.67,400000
0182,20091111,0.89,0.96,0.87,0.95,211980000
0183,20091111,4.90,4.90,4.90,4.90,0
0184,20091111,3.75,3.75,3.72,3.72,220000
0185,20091111,0.10,0.114,0.099,0.108,44164448
0186,20091111,0.70,0.75,0.69,0.70,498000
0187,20091111,2.10,2.20,2.10,2.19,260000
0188,20091111,0.179,0.18,0.178,0.18,360000
0189,20091111,0.85,0.88,0.84,0.85,2299000
0190,20091111,0.62,0.65,0.62,0.64,43237272
0191,20091111,0.425,0.43,0.425,0.43,1281000
0192,20091111,0.01,0.01,0.01,0.01,0
0193,20091111,0.039,0.04,0.038,0.04,90275000
0194,20091111,7.07,7.20,7.06,7.20,56000
0195,20091111,2.10,2.10,2.10,2.30,5000
0196,20091111,1.61,1.65,1.59,1.63,5586000
0197,20091111,0.62,0.62,0.60,0.62,17627500
0198,20091111,0.27,0.28,0.265,0.275,2938500
0199,20091111,1.16,1.17,1.16,1.17,56800
0200,20091111,4.32,4.32,4.17,4.21,12860000
0201,20091111,0.139,0.144,0.139,0.143,3330000
0202,20091111,0.083,0.083,0.083,0.083,0
0203,20091111,4.30,4.55,4.22,4.54,81482680
0204,20091111,1.49,1.50,1.45,1.50,192000
0205,20091111,0.214,0.227,0.206,0.222,4562000
0207,20091111,0.76,0.82,0.76,0.82,10000
0208,20091111,1.55,1.55,1.48,1.48,11670000
0209,20091111,0.64,0.66,0.64,0.64,1392000
0210,20091111,5.98,5.98,5.89,5.97,3806000
0211,20091111,0.016,0.016,0.016,0.016,0
0212,20091111,11.50,11.80,11.50,11.80,2500
0213,20091111,0.50,0.51,0.49,0.51,468742
0214,20091111,0.93,1.00,0.93,0.99,18174
0215,20091111,1.32,1.32,1.29,1.31,2951000
0216,20091111,1.01,1.01,1.00,1.01,60000
0217,20091111,0.78,0.84,0.77,0.80,66033500
0218,20091111,3.78,3.83,3.72,3.81,2145000
0219,20091111,0.75,0.77,0.73,0.75,200000
0220,20091111,4.98,4.98,4.90,4.92,1378000
0221,20091111,0.248,0.249,0.241,0.247,4888000
0222,20091111,3.81,3.81,3.69,3.76,842000
0223,20091111,0.435,0.435,0.435,0.435,0
0224,20091111,0.57,0.61,0.57,0.61,390000
0225,20091111,4.80,4.80,4.76,4.76,8000
0226,20091111,2.58,2.64,2.57,2.60,869000
0227,20091111,1.12,1.15,1.10,1.13,6584000
0228,20091111,0.44,0.46,0.43,0.445,43330000
0229,20091111,0.67,0.67,0.67,0.67,0
0230,20091111,2.41,2.47,2.37,2.46,9260000
0231,20091111,0.141,0.147,0.141,0.146,2290000
0232,20091111,0.40,0.45,0.40,0.42,130052000
0233,20091111,1.19,1.30,1.18,1.25,124456000
0234,20091111,0.134,0.134,0.132,0.132,660800
0235,20091111,0.67,1.00,0.67,0.81,1907617920
0236,20091111,1.16,1.16,1.16,1.16,20000
0237,20091111,4.30,4.35,4.30,4.35,52000
0239,20091111,1.53,1.53,1.52,1.52,52500
0240,20091111,0.26,0.265,0.255,0.265,1300000
0241,20091111,0.29,0.30,0.285,0.295,12374000
0242,20091111,5.38,5.45,5.35,5.43,3780697
0243,20091111,0.495,0.51,0.465,0.475,15659000
0244,20091111,0.305,0.31,0.30,0.305,827000
0245,20091111,0.229,0.237,0.22,0.224,52127500
0246,20091111,11.52,11.80,11.40,11.78,5747000
0247,20091111,32.25,32.25,32.25,32.25,0
0248,20091111,0.232,0.248,0.222,0.242,2184000
0250,20091111,0.049,0.053,0.049,0.051,15140000
0251,20091111,3.58,3.58,3.40,3.40,1156000
0252,20091111,1.96,1.96,1.96,1.96,0
0253,20091111,0.86,0.90,0.83,0.90,224000
0254,20091111,0.21,0.213,0.201,0.202,2425000
0255,20091111,4.00,4.00,4.00,4.01,34000
0256,20091111,0.74,0.77,0.74,0.75,10858000
0257,20091111,3.45,3.45,3.29,3.40,19381500
0258,20091111,3.60,3.69,3.59,3.62,2098000
0259,20091111,0.65,0.65,0.65,0.65,0
0260,20091111,0.35,0.38,0.35,0.375,62519524
0261,20091111,0.013,0.013,0.011,0.012,486400000
0262,20091111,0.54,0.54,0.53,0.54,120000
0263,20091111,0.218,0.223,0.213,0.217,34793200
0264,20091111,0.57,0.58,0.57,0.58,140000
0265,20091111,0.69,0.69,0.64,0.67,120000
0266,20091111,7.00,7.00,6.95,7.00,19068
0267,20091111,20.40,20.55,20.10,20.35,2938108
0268,20091111,1.84,1.89,1.78,1.87,11848000
0269,20091111,0.159,0.16,0.157,0.157,20301200
0270,20091111,4.37,4.37,4.30,4.36,6588543
0271,20091111,0.65,0.68,0.65,0.68,927000
0272,20091111,5.01,5.01,4.93,4.96,10925700
0273,20091111,0.92,0.99,0.91,0.94,9434207
0274,20091111,0.315,0.325,0.31,0.325,9996000
0275,20091111,0.55,0.60,0.55,0.58,2312607
0276,20091111,3.75,3.76,3.65,3.69,20749000
0277,20091111,3.30,3.30,3.30,3.30,0
0278,20091111,2.40,2.40,2.40,2.40,0
0279,20091111,0.68,0.68,0.64,0.66,18391640
0280,20091111,0.85,0.85,0.84,0.84,178000
0281,20091111,0.34,0.345,0.33,0.335,540000
0282,20091111,1.00,1.07,1.00,1.01,8820000
0283,20091111,3.20,3.26,3.15,3.16,959340
0285,20091111,6.65,6.73,6.22,6.37,26825588
0286,20091111,0.34,0.395,0.335,0.375,94386000
0287,20091111,3.54,3.54,3.54,3.54,0
0288,20091111,0.70,0.70,0.65,0.69,2485000
0289,20091111,10.34,10.44,10.34,10.44,6000
0290,20091111,0.38,0.40,0.38,0.40,2730000
0291,20091111,26.80,27.10,26.60,26.80,4440341
0292,20091111,0.46,0.47,0.455,0.46,1595222
0293,20091111,13.02,13.18,13.02,13.12,4371148
0294,20091111,1.59,1.59,1.59,1.59,33000
0295,20091111,0.039,0.039,0.038,0.039,44590000
0296,20091111,0.90,0.90,0.90,0.90,180000
0297,20091111,4.07,4.07,3.93,3.98,17530496
0298,20091111,0.415,0.43,0.41,0.43,2069000
0299,20091111,0.91,0.91,0.89,0.91,1970000
0300,20091111,7.10,7.10,6.95,7.05,373363
0302,20091111,76.40,78.50,75.55,78.45,623000
0303,20091111,63.95,65.40,62.00,64.70,142417
0304,20091111,1.50,1.50,1.50,1.50,0
0305,20091111,1.03,1.47,1.03,1.40,22237500
0306,20091111,1.09,1.09,1.09,1.09,0
0307,20091111,0.12,0.124,0.12,0.123,3204000
0308,20091111,1.79,1.82,1.76,1.82,27459770
0309,20091111,0.25,0.255,0.248,0.255,1824000
0310,20091111,1.53,1.53,1.53,1.53,0
0311,20091111,0.76,0.76,0.74,0.75,581000
0313,20091111,0.43,0.43,0.41,0.415,13940000
0315,20091111,5.41,5.45,5.40,5.45,355000
0316,20091111,39.10,39.90,39.05,39.80,1368000
0317,20091111,14.32,14.60,14.24,14.38,2220000
0318,20091111,0.177,0.19,0.175,0.179,34515000
0319,20091111,1.92,1.92,1.88,1.92,242000
0320,20091111,0.74,0.74,0.74,0.74,0
0321,20091111,7.14,7.15,6.84,6.88,2260000
0322,20091111,17.80,17.90,17.68,17.72,1479555
0323,20091111,5.08,5.12,4.99,5.03,17467148
0326,20091111,0.152,0.166,0.151,0.162,58231200
0328,20091111,2.53,2.58,2.53,2.58,100000
0329,20091111,0.183,0.183,0.183,0.183,0
0330,20091111,54.00,54.00,52.80,53.10,4192789
0332,20091111,0.29,0.31,0.255,0.26,43768000
0333,20091111,0.53,0.60,0.52,0.53,4031000
0334,20091111,0.29,0.315,0.29,0.315,6626322
0335,20091111,0.95,0.97,0.94,0.97,182000
0336,20091111,8.15,8.19,8.00,8.12,4529486
0337,20091111,4.58,4.69,4.51,4.62,546000
0338,20091111,3.27,3.30,3.23,3.27,10927164
0339,20091111,0.45,0.45,0.45,0.45,300000
0340,20091111,0.30,0.32,0.29,0.32,197560000
0341,20091111,17.18,17.18,17.06,17.12,101760
0342,20091111,1.15,1.17,1.10,1.14,11385000
0343,20091111,0.445,0.455,0.44,0.45,275000
0345,20091111,4.81,4.81,4.69,4.71,882000
0346,20091111,0.70,0.70,0.67,0.69,20690000
0347,20091111,15.38,15.50,15.28,15.44,15366857
0348,20091111,0.355,0.42,0.355,0.37,49962000
0349,20091111,18.70,19.12,18.48,18.90,1444113
0350,20091111,2.00,2.02,1.96,2.00,2718000
0351,20091111,0.162,0.165,0.161,0.161,28315000
0352,20091111,0.455,0.47,0.45,0.47,54000
0353,20091111,0.136,0.136,0.136,0.136,0
0355,20091111,0.47,0.475,0.46,0.475,5514000
0356,20091111,0.48,0.48,0.48,0.48,0
0357,20091111,7.30,8.48,7.20,8.30,2353000
0358,20091111,18.48,18.66,18.26,18.64,7478828
0359,20091111,0.85,0.85,0.81,0.81,1872000
0360,20091111,1.82,1.83,1.82,1.83,96000
0361,20091111,0.375,0.44,0.375,0.40,894000
0362,20091111,0.215,0.216,0.206,0.209,73240000
0363,20091111,37.80,38.40,37.80,38.25,1514743
0364,20091111,0.365,0.39,0.365,0.385,4525030
0365,20091111,0.216,0.24,0.216,0.24,1108061
0366,20091111,4.10,4.10,4.06,4.09,164000
0367,20091111,0.80,0.81,0.80,0.81,688915
0368,20091111,3.80,3.90,3.77,3.89,8009000
0369,20091111,2.55,2.55,2.50,2.51,304000
0370,20091111,0.315,0.355,0.31,0.33,28628400
0371,20091111,2.21,2.30,2.17,2.27,20448400
0372,20091111,0.53,0.53,0.495,0.51,643840
0373,20091111,18.28,18.28,18.28,18.28,0
0374,20091111,2.08,2.11,2.00,2.10,436000
0375,20091111,5.35,5.40,5.20,5.23,73000
0376,20091111,0.10,0.10,0.10,0.10,0
0377,20091111,0.76,0.76,0.76,0.76,0
0378,20091111,1.61,1.61,1.61,1.61,0
0379,20091111,0.325,0.33,0.315,0.325,2280000
0380,20091111,0.069,0.069,0.063,0.066,31860000
0381,20091111,0.47,0.485,0.44,0.45,84450000
0382,20091111,0.35,0.36,0.34,0.345,27528000
0383,20091111,1.21,1.22,1.20,1.20,105600
0384,20091111,3.42,3.47,3.33,3.36,9752000
0385,20091111,0.38,0.385,0.38,0.385,572640
0386,20091111,6.80,6.90,6.74,6.87,149837824
0387,20091111,0.57,0.60,0.57,0.60,108000
0388,20091111,141.30,142.00,140.10,141.40,3814852
0390,20091111,6.64,6.67,6.51,6.55,22315490
0391,20091111,0.56,0.56,0.54,0.56,1770000
0392,20091111,50.80,51.10,49.10,49.95,797801
0393,20091111,2.61,2.65,2.60,2.64,1538000
0395,20091111,8.11,8.11,8.11,8.11,0
0396,20091111,1.16,1.19,1.15,1.19,28000
0397,20091111,0.495,0.51,0.485,0.49,54008416
0398,20091111,1.60,1.61,1.59,1.61,427600
0399,20091111,0.67,0.75,0.66,0.73,67752400
0402,20091111,0.36,0.395,0.35,0.355,13690000
0403,20091111,0.51,0.55,0.51,0.51,1226000
0404,20091111,1.09,1.19,1.05,1.06,2884000
0405,20091111,2.99,3.03,2.93,3.03,805500
0406,20091111,1.30,1.30,1.23,1.26,930000
0408,20091111,5.56,5.61,5.40,5.56,296000
0409,20091111,0.475,0.475,0.475,0.475,0
0410,20091111,4.27,4.27,4.15,4.23,11199000
0411,20091111,4.58,4.58,4.58,4.58,1000
0412,20091111,0.465,0.47,0.455,0.465,9702400
0413,20091111,0.67,0.69,0.63,0.66,3364000
0416,20091111,3.36,3.36,3.36,3.36,0
0417,20091111,2.19,2.19,2.12,2.15,1270000
0418,20091111,0.485,0.52,0.46,0.465,19166000
0419,20091111,0.051,0.054,0.051,0.053,94620000
0420,20091111,1.33,1.44,1.32,1.37,14384000
0422,20091111,1.80,1.81,1.76,1.80,2517000
0423,20091111,1.85,1.85,1.84,1.84,394000
0425,20091111,9.52,9.95,9.51,9.87,4529000
0426,20091111,0.245,0.245,0.245,0.245,150000
0428,20091111,4.53,4.58,4.46,4.50,131000
0430,20091111,0.11,0.113,0.11,0.113,1010000
0431,20091111,0.44,0.44,0.44,0.44,24000
0432,20091111,2.14,2.14,2.10,2.10,8424000
0433,20091111,0.50,0.52,0.47,0.49,25900000
0435,20091111,1.90,1.93,1.90,1.93,1094000
0438,20091111,0.59,0.67,0.58,0.64,24040000
0439,20091111,0.025,0.025,0.025,0.025,0
0440,20091111,45.45,46.45,45.00,46.25,228000
0444,20091111,0.77,0.77,0.74,0.74,753000
0448,20091111,0.48,0.485,0.48,0.485,164000
0449,20091111,4.20,4.26,4.15,4.18,714000
0450,20091111,2.45,2.45,2.44,2.44,2340000
0451,20091111,1.55,1.55,1.55,1.55,0
0455,20091111,0.72,0.77,0.66,0.70,20992000
0456,20091111,0.265,0.265,0.265,0.265,0
0457,20091111,0.73,0.73,0.73,0.73,0
0458,20091111,1.45,1.45,1.45,1.45,235000
0462,20091111,0.66,0.68,0.66,0.67,504000
0464,20091111,0.445,0.45,0.44,0.45,1108000
0467,20091111,0.41,0.42,0.385,0.385,10598000
0469,20091111,0.20,0.207,0.20,0.207,128000
0471,20091111,0.142,0.159,0.136,0.158,74650000
0472,20091111,0.53,0.54,0.51,0.54,790000
0474,20091111,1.14,1.14,1.06,1.08,20824000
0475,20091111,0.57,0.57,0.54,0.54,212000
0476,20091111,0.435,0.46,0.435,0.46,523500
0477,20091111,1.18,1.20,1.16,1.19,544000
0479,20091111,0.025,0.025,0.025,0.025,0
0480,20091111,3.35,3.36,3.32,3.34,336000
0482,20091111,1.70,1.74,1.70,1.72,100000
0483,20091111,1.40,1.41,1.40,1.40,152000
0485,20091111,0.305,0.305,0.29,0.295,3317500
0487,20091111,0.355,0.355,0.345,0.35,1784000
0488,20091111,0.135,0.136,0.133,0.136,28464000
0489,20091111,11.80,12.20,11.68,12.04,16490372
0491,20091111,0.046,0.047,0.046,0.047,6238000
0493,20091111,2.53,2.60,2.50,2.59,76627208
0494,20091111,34.55,34.75,34.05,34.30,2573355
0495,20091111,0.225,0.225,0.225,0.225,0
0496,20091111,1.92,1.92,1.83,1.86,440000
0497,20091111,0.223,0.225,0.217,0.219,90035000
0498,20091111,0.375,0.38,0.37,0.375,4956000
0499,20091111,1.10,1.10,1.05,1.08,407000
0500,20091111,0.53,0.54,0.51,0.52,3619000
0501,20091111,0.00,0.00,0.00,0.00,0
0502,20091111,0.58,0.58,0.58,0.58,0
0504,20091111,0.06,0.06,0.059,0.06,1642702
0505,20091111,1.17,1.17,1.12,1.13,758000
0506,20091111,5.90,5.98,5.90,5.93,2731772
0508,20091111,1.50,1.55,1.50,1.53,48000
0509,20091111,0.29,0.295,0.285,0.285,1022366
0511,20091111,34.40,35.75,34.40,35.45,931595
0512,20091111,0.68,0.82,0.68,0.68,12987500
0513,20091111,1.94,1.97,1.92,1.95,490000
0515,20091111,1.34,1.35,1.26,1.35,2070000
0516,20091111,0.19,0.19,0.19,0.19,0
0517,20091111,3.39,3.46,3.39,3.44,4618000
0518,20091111,1.46,1.50,1.46,1.50,434000
0519,20091111,0.33,0.335,0.325,0.335,1090000
0521,20091111,0.59,0.61,0.58,0.59,3276000
0522,20091111,63.30,64.50,63.30,64.05,494900
0524,20091111,0.43,0.43,0.43,0.43,0
0525,20091111,3.48,3.48,3.43,3.47,6480904
0526,20091111,0.325,0.34,0.31,0.34,3768000
0527,20091111,0.495,0.65,0.495,0.56,960000
0528,20091111,0.34,0.345,0.335,0.345,220000
0528,20091111,0.34,0.345,0.335,0.345,220000
0529,20091111,1.23,1.23,1.23,1.23,0
0530,20091111,1.07,1.08,1.06,1.06,1531131
0531,20091111,1.33,1.39,1.33,1.37,314000
0532,20091111,0.73,0.73,0.73,0.73,0
0533,20091111,1.99,2.00,1.99,2.00,1319000
0535,20091111,0.15,0.155,0.148,0.153,8100992
0536,20091111,0.89,0.90,0.89,0.90,2900000
0538,20091111,7.28,7.35,6.81,7.03,288000
0539,20091111,1.11,1.17,1.11,1.13,11439000
0542,20091111,0.09,0.09,0.083,0.088,1250000
0543,20091111,1.78,1.79,1.77,1.77,1381000
0544,20091111,0.034,0.035,0.034,0.035,19580000
0546,20091111,3.83,3.86,3.63,3.78,6132000
0547,20091111,0.275,0.28,0.265,0.27,16400000
0548,20091111,3.73,3.75,3.72,3.74,2676607
0549,20091111,0.70,0.70,0.66,0.67,572000
0550,20091111,0.89,0.89,0.89,0.89,42000
0551,20091111,23.85,24.30,23.65,24.10,1017578
0552,20091111,4.18,4.20,4.11,4.15,8944000
0553,20091111,2.09,2.11,2.07,2.11,2118000
0554,20091111,0.395,0.40,0.385,0.40,604000
0555,20091111,0.67,0.71,0.67,0.70,24350000
0556,20091111,1.18,1.19,1.14,1.16,152000
0557,20091111,0.70,0.72,0.70,0.72,410598
0558,20091111,1.05,1.05,0.97,1.00,1345000
0559,20091111,0.26,0.275,0.26,0.27,2290000
0560,20091111,1.39,1.39,1.35,1.36,942000
0563,20091111,4.95,4.95,4.95,4.95,0
0565,20091111,0.255,0.27,0.246,0.26,10090000
0566,20091111,4.02,4.02,4.02,4.02,0
0567,20091111,0.54,0.58,0.54,0.57,664000
0568,20091111,1.03,1.22,1.03,1.14,24707000
0568,20091111,1.03,1.22,1.03,1.14,24707000
0569,20091111,5.00,5.00,4.89,4.98,278000
0570,20091111,0.76,0.78,0.75,0.77,4346000
0571,20091111,1.10,1.09,1.08,1.08,556000
0572,20091111,0.29,0.29,0.29,0.29,0
0573,20091111,2.70,2.75,2.70,2.70,195000
0575,20091111,0.227,0.234,0.223,0.232,11552000
0576,20091111,7.11,7.14,6.97,7.04,2601896
0577,20091111,0.60,0.60,0.60,0.60,0
0578,20091111,0.49,0.50,0.48,0.485,10550100
0581,20091111,2.36,2.40,2.33,2.33,1724000
0582,20091111,2.02,2.18,2.02,2.18,765000
0583,20091111,1.41,1.41,1.40,1.41,134000
0585,20091111,0.177,0.185,0.176,0.179,91541376
0586,20091111,0.00,0.00,0.00,0.00,0
0587,20091111,1.23,1.32,1.21,1.32,4600000
0588,20091111,2.89,2.91,2.86,2.89,2170000
0589,20091111,20.55,20.60,19.52,19.94,2014000
0590,20091111,4.61,4.62,4.50,4.55,520000
0592,20091111,0.41,0.41,0.41,0.41,250000
0593,20091111,4.02,4.02,3.99,3.99,10000
0595,20091111,0.90,0.92,0.82,0.91,16798000
0597,20091111,0.22,0.238,0.217,0.237,208821248
0598,20091111,2.08,2.10,2.04,2.06,4038348
0599,20091111,0.84,0.92,0.84,0.89,74000
0600,20091111,0.233,0.238,0.226,0.23,1910000
0601,20091111,0.265,0.27,0.265,0.27,980000
0602,20091111,0.38,0.40,0.38,0.40,842500
0603,20091111,0.80,0.81,0.77,0.79,24439400
0604,20091111,3.32,3.36,3.26,3.32,17198000
0605,20091111,0.34,0.355,0.335,0.35,2172000
0606,20091111,8.18,8.18,7.85,7.98,6004034
0607,20091111,0.48,0.48,0.48,0.48,0
0608,20091111,1.90,1.90,1.90,1.90,71000
0609,20091111,0.55,0.55,0.55,0.55,152000
0610,20091111,1.73,1.75,1.73,1.75,84000
0611,20091111,1.17,1.17,1.13,1.15,3160000
0612,20091111,0.109,0.11,0.103,0.108,1904000
0613,20091111,0.102,0.105,0.10,0.105,37044000
0616,20091111,0.38,0.38,0.365,0.375,1260800
0617,20091111,2.37,2.37,2.33,2.37,696300
0618,20091111,0.475,0.48,0.42,0.425,16520000
0619,20091111,0.087,0.089,0.086,0.089,1937500
0620,20091111,0.041,0.045,0.04,0.042,33720000
0621,20091111,2.09,2.13,2.06,2.09,438000
0622,20091111,0.139,0.143,0.134,0.14,128802672
0623,20091111,1.99,2.00,1.92,1.95,888000
0625,20091111,3.03,3.03,3.00,3.01,334000
0626,20091111,4.15,4.28,4.14,4.26,962000
0627,20091111,0.014,0.014,0.014,0.014,0
0628,20091111,0.28,0.28,0.28,0.28,0
0629,20091111,1.38,1.41,1.35,1.36,519000
0630,20091111,0.78,0.83,0.76,0.81,14808000
0632,20091111,0.54,0.58,0.54,0.58,223000
0633,20091111,1.68,1.68,1.63,1.65,4828000
0635,20091111,2.80,2.89,2.80,2.82,215800
0636,20091111,3.90,3.91,3.82,3.87,7303000
0637,20091111,0.85,0.86,0.84,0.86,822000
0638,20091111,1.50,1.50,1.50,1.54,8000
0639,20091111,6.90,6.98,6.82,6.97,13165737
0641,20091111,2.15,2.20,2.15,2.16,106000
0643,20091111,0.38,0.38,0.38,0.38,12000
0645,20091111,1.15,1.17,1.07,1.10,1650000
0646,20091111,0.175,0.175,0.175,0.175,0
0647,20091111,0.18,0.188,0.177,0.176,2138000
0648,20091111,0.067,0.07,0.067,0.068,156538000
0650,20091111,0.81,0.86,0.81,0.84,220000
0651,20091111,0.375,0.38,0.365,0.37,10752600
0653,20091111,5.71,5.80,5.71,5.79,219000
0655,20091111,0.77,0.79,0.77,0.78,694389
0656,20091111,5.62,5.64,5.52,5.59,4544500
0657,20091111,0.169,0.172,0.169,0.172,800000
0658,20091111,16.90,17.86,16.86,17.80,15390000
0659,20091111,15.10,15.10,14.88,15.00,304000
0660,20091111,0.175,0.185,0.175,0.178,3320000
0661,20091111,0.80,0.80,0.76,0.78,15070250
0662,20091111,2.60,2.90,2.60,2.70,206000
0663,20091111,0.164,0.165,0.159,0.161,28760000
0665,20091111,3.98,4.05,3.95,4.03,5527660
0666,20091111,0.20,0.204,0.20,0.201,574487
0667,20091111,1.98,2.06,1.97,2.05,4288000
0668,20091111,1.82,2.33,1.82,2.28,3352000
0669,20091111,6.60,6.69,6.54,6.68,6431656
0670,20091111,2.22,2.29,2.20,2.29,13862000
0672,20091111,2.90,2.92,2.80,2.85,1155000
0673,20091111,0.485,0.55,0.46,0.51,1725550
0674,20091111,0.255,0.255,0.249,0.255,12324000
0675,20091111,0.315,0.315,0.315,0.315,0
0676,20091111,1.37,1.37,1.37,1.37,0
0677,20091111,0.43,0.43,0.42,0.42,1668000
0678,20091111,1.56,1.72,1.56,1.72,170000
0679,20091111,0.485,0.485,0.455,0.475,2336500
0680,20091111,0.11,0.118,0.11,0.113,81830000
0681,20091111,0.31,0.325,0.31,0.32,5744000
0682,20091111,6.20,6.30,6.12,6.29,6027351
0683,20091111,43.85,43.95,42.45,42.65,2663971
0684,20091111,1.73,1.73,1.72,1.72,66000
0685,20091111,1.11,1.11,1.11,1.11,0
0686,20091111,0.68,0.68,0.68,0.68,24000
0687,20091111,1.28,1.29,1.28,1.29,344000
0688,20091111,17.24,17.38,17.00,17.18,26394872
0689,20091111,0.25,0.27,0.247,0.265,112496304
0690,20091111,0.52,0.53,0.50,0.52,11399800
0691,20091111,5.70,5.80,5.55,5.74,10660450
0692,20091111,0.21,0.21,0.21,0.21,0
0693,20091111,1.42,1.42,1.42,1.42,9000
0694,20091111,5.58,5.70,5.48,5.65,5309485
0696,20091111,6.49,6.60,6.48,6.54,301670
0697,20091111,1.37,1.38,1.35,1.36,74047112
0698,20091111,0.255,0.305,0.25,0.305,49730000
0700,20091111,145.00,150.00,144.30,149.20,6707092
0701,20091111,0.20,0.20,0.194,0.195,160000
0702,20091111,0.235,0.235,0.226,0.229,9495000
0703,20091111,0.475,0.50,0.47,0.495,4350000
0704,20091111,0.58,0.58,0.55,0.55,18492000
0705,20091111,0.45,0.475,0.435,0.45,1344000
0706,20091111,0.34,0.355,0.33,0.34,4050000
0707,20091111,0.375,0.38,0.37,0.38,1860000
0708,20091111,0.285,0.295,0.285,0.29,850000
0709,20091111,2.28,2.28,2.16,2.23,1346000
0710,20091111,2.53,2.55,2.50,2.51,785960
0711,20091111,0.53,0.54,0.52,0.54,910000
0712,20091111,1.95,1.97,1.83,1.90,12856000
0713,20091111,0.229,0.23,0.227,0.23,650000
0715,20091111,0.58,0.58,0.56,0.58,1124000
0716,20091111,1.52,1.60,1.50,1.60,28948124
0717,20091111,0.43,0.45,0.43,0.445,15930000
0718,20091111,0.365,0.365,0.36,0.365,850000
0719,20091111,2.67,2.72,2.67,2.71,232000
0720,20091111,0.76,0.79,0.74,0.78,2784874
0721,20091111,0.131,0.134,0.131,0.131,200000
0722,20091111,2.18,2.18,2.18,2.18,0
0723,20091111,0.086,0.086,0.083,0.084,189508000
0724,20091111,0.63,0.64,0.62,0.63,47140000
0725,20091111,0.68,0.70,0.68,0.68,86000
0726,20091111,0.45,0.48,0.43,0.46,836000
0727,20091111,0.40,0.445,0.40,0.43,1780000
0728,20091111,3.55,3.60,3.50,3.59,59148632
0729,20091111,0.12,0.124,0.117,0.123,5208000
0730,20091111,0.465,0.465,0.44,0.45,1175000
0731,20091111,0.81,0.81,0.78,0.78,464000
0732,20091111,7.58,7.80,7.58,7.58,106000
0733,20091111,1.97,1.97,1.93,1.94,886000
0735,20091111,0.55,0.61,0.53,0.61,177430000
0736,20091111,0.113,0.115,0.113,0.114,9675000
0737,20091111,4.53,4.56,4.50,4.55,1648752
0738,20091111,1.68,1.68,1.60,1.63,770000
0739,20091111,2.10,2.14,2.09,2.12,2332000
0743,20091111,4.86,4.88,4.81,4.83,2016000
0745,20091111,0.17,0.17,0.16,0.161,844000
0746,20091111,3.00,3.23,3.00,3.18,4824000
0747,20091111,0.60,0.60,0.60,0.60,0
0749,20091111,0.21,0.23,0.21,0.23,259413
0750,20091111,3.62,3.68,3.58,3.65,7162750
0751,20091111,5.64,5.69,5.45,5.67,13148548
0752,20091111,1.54,1.58,1.54,1.58,954000
0753,20091111,4.75,4.78,4.61,4.76,10229546
0754,20091111,13.98,13.98,13.38,13.56,4949527
0755,20091111,0.405,0.405,0.385,0.385,19145000
0756,20091111,1.65,1.73,1.65,1.65,1864000
0757,20091111,2.14,2.18,2.04,2.08,13212030
0758,20091111,0.285,0.285,0.27,0.29,878000
0759,20091111,0.179,0.179,0.179,0.179,0
0760,20091111,0.52,0.55,0.51,0.53,7682500
0761,20091111,0.184,0.184,0.179,0.182,32502000
0762,20091111,11.18,11.18,10.94,11.04,29182812
0763,20091111,47.00,47.00,44.85,45.10,1564335
0764,20091111,0.52,0.54,0.52,0.54,16400
0765,20091111,0.73,0.76,0.72,0.73,646000
0766,20091111,0.243,0.255,0.238,0.255,8720000
0767,20091111,0.14,0.15,0.14,0.15,300000
0768,20091111,0.074,0.084,0.074,0.075,928000
0769,20091111,1.73,1.73,1.69,1.71,5928000
0770,20091111,1.70,1.70,1.70,1.70,0
0771,20091111,1.61,1.62,1.58,1.59,666000
0773,20091111,11.26,11.48,11.12,11.24,2885800
0789,20091111,0.91,1.26,0.90,1.12,191444000
0794,20091111,1.27,1.29,1.24,1.25,504000
0800,20091111,3.40,3.65,3.40,3.61,5670000
0802,20091111,10.30,10.42,10.30,10.30,409491
0806,20091111,3.85,3.94,3.76,3.79,994000
0808,20091111,1.33,1.33,1.31,1.32,506000
0809,20091111,1.82,1.83,1.80,1.81,1244450
0810,20091111,0.206,0.216,0.206,0.216,3580000
0811,20091111,3.33,3.34,3.22,3.22,2717000
0812,20091111,0.221,0.234,0.22,0.231,616000
0813,20091111,15.30,15.32,14.92,15.20,11516663
0814,20091111,6.10,6.20,6.08,6.19,331000
0817,20091111,2.26,2.30,2.20,2.24,12760000
0818,20091111,3.10,3.30,3.06,3.25,15403000
0819,20091111,4.31,4.42,4.28,4.40,11130000
0820,20091111,8.00,8.10,7.98,8.05,586000
0822,20091111,0.455,0.46,0.445,0.455,1322000
0823,20091111,17.40,17.66,17.36,17.64,2776887
0825,20091111,6.90,6.99,6.86,6.87,1679358
0826,20091111,2.73,2.73,2.68,2.72,274000
0828,20091111,2.35,2.37,2.23,2.29,4020000
0829,20091111,4.84,4.86,4.65,4.70,4624000
0832,20091111,2.16,2.18,2.15,2.17,885000
0833,20091111,0.62,0.63,0.62,0.63,22000
0834,20091111,1.15,1.16,1.15,1.16,32000
0835,20091111,0.36,0.36,0.35,0.36,710000
0836,20091111,16.44,16.44,15.94,16.08,8026835
0838,20091111,1.06,1.07,1.03,1.07,6524000
0840,20091111,0.88,0.90,0.84,0.88,1768000
0841,20091111,2.70,2.78,2.55,2.64,3732000
0845,20091111,3.50,3.55,3.42,3.54,22344000
0848,20091111,2.10,2.12,2.08,2.10,4699000
0850,20091111,0.41,0.43,0.40,0.425,55644000
0851,20091111,1.74,1.76,1.73,1.73,290000
0852,20091111,1.83,1.83,1.79,1.83,3110000
0855,20091111,2.49,2.50,2.45,2.48,3571355
0856,20091111,1.67,1.67,1.62,1.66,1792000
0857,20091111,10.24,10.24,10.02,10.10,79145624
0858,20091111,1.97,1.97,1.97,1.97,0
0859,20091111,0.43,0.43,0.415,0.415,20000
0860,20091111,0.85,0.85,0.83,0.84,960000
0861,20091111,9.41,9.50,8.93,9.08,3267000
0862,20091111,6.35,6.35,6.10,6.10,96000
0866,20091111,1.99,1.99,1.95,1.96,2588000
0868,20091111,6.25,6.25,6.25,6.25,0
0869,20091111,1.00,1.07,0.87,0.90,10963400
0870,20091111,0.65,0.65,0.65,0.65,0
0874,20091111,4.45,4.45,4.30,4.36,1572000
0875,20091111,0.043,0.043,0.043,0.043,0
0876,20091111,0.61,0.61,0.61,0.60,14000
0878,20091111,4.95,4.97,4.92,4.97,66000
0880,20091111,4.31,4.37,4.14,4.16,21619968
0882,20091111,5.23,5.27,5.17,5.23,3558000
0883,20091111,12.58,12.72,12.46,12.66,47934300
0885,20091111,0.104,0.11,0.102,0.11,223172400
0886,20091111,2.17,2.18,2.10,2.16,2108000
0887,20091111,0.31,0.31,0.305,0.31,2150000
0888,20091111,0.68,0.68,0.68,0.68,150000
0889,20091111,1.19,1.19,1.11,1.11,310000
0891,20091111,2.45,2.50,2.35,2.47,15290000
0893,20091111,4.56,4.74,4.42,4.70,10861000
0894,20091111,2.35,2.42,2.35,2.38,130000
0896,20091111,0.85,0.86,0.84,0.84,576045
0897,20091111,0.102,0.103,0.101,0.103,11466000
0898,20091111,0.189,0.189,0.174,0.175,120000
0899,20091111,0.30,0.31,0.295,0.30,8450000
0900,20091111,6.35,6.35,6.35,6.35,24000
0901,20091111,0.073,0.075,0.073,0.074,6825000
0902,20091111,5.19,5.19,5.10,5.13,39344968
0903,20091111,5.65,5.86,5.65,5.77,10458023
0904,20091111,7.23,7.29,7.16,7.27,498000
0905,20091111,0.116,0.116,0.116,0.116,160000
0906,20091111,0.00,0.00,0.00,0.00,0
0907,20091111,0.76,0.76,0.76,0.76,6000
0908,20091111,0.90,0.90,0.88,0.90,1806000
0909,20091111,0.86,0.88,0.85,0.86,3794800
0910,20091111,0.325,0.345,0.32,0.34,133146000
0912,20091111,0.77,0.78,0.77,0.78,200000
0913,20091111,0.435,0.435,0.41,0.42,781400
0914,20091111,53.70,53.70,52.50,53.00,1616523
0915,20091111,0.53,0.59,0.53,0.57,150000
0917,20091111,3.03,3.11,3.00,3.01,7250800
0918,20091111,0.25,0.285,0.25,0.265,6658000
0919,20091111,0.94,0.94,0.91,0.94,1508000
0921,20091111,3.15,3.18,3.04,3.10,2339000
0922,20091111,0.56,0.56,0.53,0.55,24742000
0925,20091111,0.83,0.87,0.81,0.85,13290000
0927,20091111,1.60,1.60,1.55,1.55,112000
0928,20091111,0.40,0.40,0.40,0.40,0
0929,20091111,0.50,0.50,0.48,0.49,1140000
0931,20091111,0.42,0.435,0.405,0.41,30095000
0933,20091111,7.60,7.65,6.79,7.50,8425000
0934,20091111,2.57,2.64,2.55,2.64,420000
0938,20091111,0.50,0.53,0.50,0.53,244000
0939,20091111,7.08,7.12,7.03,7.11,166547328
0941,20091111,73.50,75.55,73.45,75.45,25477314
0943,20091111,0.11,0.112,0.104,0.105,86608000
0945,20091111,153.00,153.40,151.90,153.00,284302
0952,20091111,0.345,0.355,0.345,0.355,50000
0959,20091111,0.221,0.225,0.221,0.223,5714500
0963,20091111,1.82,1.82,1.82,1.82,0
0966,20091111,27.90,28.40,27.40,27.75,2556200
0968,20091111,4.26,4.37,4.26,4.28,718000
0969,20091111,0.85,0.87,0.85,0.86,1428000
0970,20091111,0.54,0.55,0.53,0.55,2688000
0978,20091111,0.111,0.125,0.111,0.122,6096000
0979,20091111,0.57,0.57,0.57,0.57,266000
0980,20091111,16.90,16.90,16.50,16.62,99000
0981,20091111,0.58,0.67,0.50,0.66,1882987264
0982,20091111,7.68,7.68,7.54,7.67,362000
0983,20091111,11.80,11.82,11.48,11.64,1036000
0984,20091111,13.50,13.50,13.50,13.50,0
0985,20091111,0.26,0.275,0.255,0.265,18620160
0986,20091111,0.79,0.79,0.78,0.79,102000
0987,20091111,0.70,0.74,0.70,0.73,2044000
0988,20091111,1.20,1.20,1.20,1.20,0
0989,20091111,0.175,0.183,0.175,0.179,3338000
0990,20091111,3.10,3.30,3.10,3.15,8073776
0991,20091111,3.86,3.90,3.81,3.89,18480614
0992,20091111,4.15,4.30,4.15,4.30,57735620
0993,20091111,0.226,0.315,0.217,0.31,27118000
0995,20091111,4.85,4.85,4.79,4.83,1230000
0996,20091111,2.88,2.90,2.76,2.82,6328600
0997,20091111,1.30,1.30,1.30,1.30,0
0998,20091111,6.29,6.39,6.27,6.38,26515096
0999,20091111,0.78,0.78,0.76,0.77,3618000
1000,20091111,4.35,4.60,4.35,4.60,6000
1001,20091111,0.495,0.50,0.48,0.495,398000
1003,20091111,0.25,0.265,0.245,0.26,5640000
1004,20091111,1.90,2.03,1.85,1.98,1416800
1005,20091111,1.19,1.25,1.12,1.23,1062000
1008,20091111,4.60,4.80,4.60,4.60,30000
1010,20091111,0.47,0.47,0.47,0.47,0
1013,20091111,0.099,0.10,0.097,0.10,1580000
1031,20091111,0.265,0.28,0.265,0.28,7254000
1033,20091111,2.05,2.08,2.01,2.02,6292000
1036,20091111,9.30,9.30,9.15,9.15,28000
1037,20091111,0.53,0.53,0.53,0.53,60000
1038,20091111,27.40,27.45,27.15,27.20,1797228
1041,20091111,0.038,0.041,0.037,0.041,350993984
1043,20091111,12.60,14.20,12.46,14.20,2286000
1044,20091111,51.95,51.95,50.35,51.25,1153837
1045,20091111,2.34,2.38,2.33,2.37,913500
1046,20091111,0.085,0.088,0.084,0.087,1200000
1047,20091111,0.45,0.45,0.45,0.45,18000
1049,20091111,1.56,1.68,1.56,1.68,38307
1050,20091111,0.58,0.60,0.58,0.60,58000
1051,20091111,0.52,0.56,0.51,0.56,889728064
1052,20091111,3.30,3.40,3.26,3.36,3468000
1053,20091111,3.06,3.10,2.98,3.06,10179200
1055,20091111,2.39,2.48,2.37,2.47,26232000
1058,20091111,0.36,0.36,0.36,0.36,0
1059,20091111,0.20,0.207,0.198,0.207,6268475
1060,20091111,0.425,0.43,0.415,0.425,2043000
1062,20091111,0.255,0.28,0.255,0.28,710000
1063,20091111,0.23,0.23,0.223,0.224,4204000
1064,20091111,0.70,0.70,0.70,0.70,243000
1065,20091111,2.45,2.49,2.36,2.43,10570000
1068,20091111,17.20,17.30,16.92,17.26,3389182
1070,20091111,7.20,7.30,6.81,6.89,1649650
1071,20091111,2.38,2.40,2.34,2.36,10834531
1072,20091111,43.45,44.00,43.30,43.90,930321
1073,20091111,0.76,0.77,0.76,0.76,106000
1076,20091111,0.295,0.295,0.295,0.295,0
1083,20091111,3.21,3.23,3.17,3.18,1338000
1088,20091111,38.45,38.85,37.95,38.40,12160579
1093,20091111,4.39,4.40,4.33,4.35,6034123
1094,20091111,0.75,0.76,0.71,0.72,29760000
1097,20091111,0.95,0.95,0.94,0.95,430647
1098,20091111,6.50,6.50,6.35,6.38,655000
1099,20091111,26.15,27.40,25.60,26.25,10489100
1100,20091111,0.86,0.95,0.86,0.92,148000
1104,20091111,0.57,0.59,0.57,0.58,3780000
1105,20091111,0.51,0.53,0.50,0.51,1145500
1108,20091111,1.64,1.64,1.58,1.61,698000
1109,20091111,19.00,19.20,18.70,18.90,8402950
1111,20091111,15.26,15.30,15.20,15.26,1083000
1114,20091111,2.55,2.68,2.47,2.51,105737864
1116,20091111,0.69,0.69,0.66,0.68,372000
1118,20091111,0.34,0.34,0.32,0.34,138000
1120,20091111,3.00,3.03,2.97,3.03,56000
1122,20091111,2.35,2.51,2.22,2.25,94202152
1123,20091111,0.495,0.50,0.495,0.50,80000
1124,20091111,0.66,0.67,0.64,0.65,7700000
1125,20091111,0.265,0.265,0.26,0.26,16542000
1126,20091111,0.47,0.49,0.47,0.49,778000
1128,20091111,10.60,10.70,10.50,10.52,14343308
1129,20091111,0.28,0.295,0.275,0.28,281636000
1130,20091111,0.142,0.142,0.139,0.141,33700000
1131,20091111,0.85,0.85,0.80,0.84,3830000
1132,20091111,6.60,6.90,6.60,6.70,272000
1133,20091111,7.50,7.50,7.21,7.29,5694000
1135,20091111,11.70,11.70,11.70,11.70,20000
1136,20091111,3.16,3.16,3.05,3.08,918727
1137,20091111,3.00,3.12,2.98,3.08,3840802
1138,20091111,11.22,11.60,11.10,11.58,7143583
1139,20091111,0.149,0.149,0.149,0.149,0
1140,20091111,1.25,1.26,1.24,1.24,544000
1141,20091111,0.244,0.275,0.24,0.26,86112000
1142,20091111,0.051,0.052,0.049,0.052,158400000
1149,20091111,0.71,0.71,0.71,0.71,216000
1155,20091111,2.25,2.25,2.19,2.22,1896000
1159,20091111,0.212,0.233,0.212,0.232,2084000
1160,20091111,0.40,0.40,0.40,0.40,0
1161,20091111,1.91,1.94,1.91,1.92,188000
1163,20091111,0.73,0.78,0.72,0.76,24234000
1164,20091111,0.208,0.215,0.201,0.201,11855000
1166,20091111,0.14,0.14,0.14,0.14,0
1168,20091111,1.51,1.51,1.47,1.48,18276650
1169,20091111,3.30,3.30,3.19,3.20,5066722
1170,20091111,1.05,1.05,1.00,1.00,200200
1171,20091111,13.72,14.10,13.66,13.94,17709720
1172,20091111,0.232,0.242,0.232,0.241,60000
1173,20091111,0.138,0.142,0.138,0.142,500000
1174,20091111,1.37,1.44,1.35,1.43,14731810
1175,20091111,7.60,7.60,7.60,7.60,0
1176,20091111,2.40,2.45,2.38,2.40,8512000
1177,20091111,2.77,2.82,2.70,2.76,2859999
1179,20091111,0.00,0.00,0.00,0.00,0
1180,20091111,0.236,0.24,0.235,0.237,379600
1182,20091111,0.097,0.097,0.094,0.097,4320000
1184,20091111,1.05,1.05,1.05,1.05,0
1185,20091111,0.92,1.12,0.88,1.01,528731584
1186,20091111,10.84,10.94,10.78,10.82,15644747
1187,20091111,1.60,1.60,1.60,1.60,8000
1188,20091111,0.28,0.285,0.275,0.28,8662000
1189,20091111,0.041,0.042,0.04,0.041,63940000
1191,20091111,0.17,0.174,0.17,0.172,10244000
1192,20091111,0.229,0.229,0.213,0.221,7860000
1193,20091111,7.50,7.50,7.50,7.50,0
1194,20091111,0.64,0.66,0.64,0.64,1450000
1195,20091111,0.37,0.385,0.37,0.375,1384000
1196,20091111,0.35,0.35,0.345,0.345,890000
1198,20091111,1.23,1.23,1.20,1.24,32000
1199,20091111,11.12,11.20,11.02,11.18,4234063
1200,20091111,6.39,6.48,6.35,6.38,1896000
1201,20091111,2.68,2.80,2.68,2.80,4138000
1202,20091111,1.75,1.81,1.72,1.80,1948000
1203,20091111,1.32,1.37,1.32,1.37,1030200
1205,20091111,2.32,2.33,2.21,2.32,9724305
1207,20091111,0.93,0.94,0.91,0.92,18610000
1208,20091111,2.15,2.15,2.09,2.12,2796000
1211,20091111,71.00,71.95,69.00,70.30,5752282
1212,20091111,12.76,13.30,12.76,12.88,1287752
1213,20091111,0.46,0.46,0.46,0.46,0
1215,20091111,0.325,0.37,0.325,0.365,206895008
1217,20091111,0.071,0.071,0.066,0.066,4610795
1218,20091111,0.207,0.207,0.207,0.207,0
1220,20091111,1.01,1.01,1.01,1.01,0
1221,20091111,2.30,2.30,2.30,2.30,5452
1222,20091111,0.217,0.221,0.208,0.213,106468048
1223,20091111,0.50,0.50,0.435,0.47,15062000
1224,20091111,4.07,4.13,3.99,4.03,44574880
1225,20091111,1.00,1.03,0.99,1.00,1604000
1226,20091111,0.395,0.395,0.395,0.395,248000
1227,20091111,0.065,0.067,0.064,0.065,8664000
1228,20091111,0.26,0.265,0.25,0.26,5495000
1229,20091111,1.68,1.75,1.62,1.71,928000
1234,20091111,3.81,3.88,3.80,3.81,5354000
1238,20091111,2.58,2.60,2.52,2.54,9168000
1313,20091111,4.11,4.14,3.92,3.94,31088000
1318,20091111,1.74,1.76,1.68,1.70,12652000
1333,20091111,7.40,7.50,7.18,7.24,32447510
1338,20091111,3.28,3.50,3.27,3.44,22292000
1361,20091111,4.29,4.34,4.24,4.31,4034000
1368,20091111,3.78,3.78,3.65,3.73,4746000
1382,20091111,3.73,3.75,3.71,3.74,460000
1383,20091111,1.00,1.04,0.99,1.03,366000
1386,20091111,0.89,0.93,0.86,0.90,2397000
1387,20091111,1.50,1.51,1.49,1.50,21148000
1388,20091111,3.60,3.60,3.54,3.60,282000
1389,20091111,2.45,2.45,2.45,2.45,0
1393,20091111,8.82,8.85,8.62,8.74,9466651
1398,20091111,6.80,6.83,6.72,6.78,182302176
1399,20091111,0.92,0.93,0.91,0.92,3196000
1618,20091111,5.18,5.19,5.10,5.11,26977000
1628,20091111,2.38,2.43,2.37,2.42,3182000
1668,20091111,1.41,1.42,1.38,1.42,25774000
1688,20091111,18.48,19.60,18.40,19.52,30268680
1717,20091111,6.69,6.69,6.31,6.37,20096000
1766,20091111,4.41,4.55,4.41,4.53,12969495
1800,20091111,8.48,8.55,8.32,8.35,21070380
1808,20091111,0.34,0.34,0.335,0.34,360000
1812,20091111,5.60,5.70,5.54,5.65,1206500
1813,20091111,6.00,6.13,5.97,6.09,7494361
1818,20091111,14.38,14.50,14.18,14.48,2318000
1828,20091111,3.43,3.56,3.43,3.54,1555831
1832,20091111,5.36,5.37,5.36,5.37,100000
1833,20091111,5.20,5.30,5.07,5.20,2468000
1836,20091111,14.36,14.38,14.20,14.38,66500
1838,20091111,2.61,2.61,2.50,2.54,1945000
1862,20091111,54.70,55.00,54.70,54.85,51626
1868,20091111,5.65,5.67,5.44,5.50,3901500
1880,20091111,8.11,8.50,8.11,8.48,23372096
1881,20091111,1.50,1.51,1.49,1.49,937000
1882,20091111,3.38,3.45,3.24,3.44,2776880
1883,20091111,2.83,2.83,2.64,2.72,2604800
1886,20091111,5.02,5.09,4.95,5.05,3619000
1888,20091111,5.19,5.24,5.16,5.20,4763500
1889,20091111,0.79,0.80,0.77,0.78,3902500
1893,20091111,6.15,6.15,6.00,6.07,9313352
1898,20091111,13.00,13.28,12.70,13.22,41507548
1899,20091111,3.94,4.04,3.80,3.80,5258000
1919,20091111,10.20,10.70,10.20,10.64,79289120
1968,20091111,3.67,3.67,3.51,3.55,4879000
1991,20091111,0.84,0.84,0.80,0.82,386000
1997,20091111,2.58,2.58,2.53,2.56,1350000
2000,20091111,1.14,1.15,1.06,1.11,7488000
2002,20091111,1.92,1.92,1.88,1.90,2765500
2005,20091111,1.39,1.39,1.22,1.28,20210000
2006,20091111,2.46,2.48,2.40,2.43,4728000
2007,20091111,3.07,3.08,2.98,3.02,19798868
2009,20091111,8.03,8.03,7.83,7.89,6495759
2018,20091111,11.30,11.40,10.92,11.22,3800000
2020,20091111,9.87,10.18,9.75,10.10,7134000
2028,20091111,0.60,0.60,0.60,0.60,50000
2038,20091111,6.80,6.80,6.58,6.68,21835232
2088,20091111,1.89,1.95,1.87,1.92,3078000
2168,20091111,7.95,8.22,7.95,8.06,11875400
2288,20091111,2.55,2.55,2.49,2.54,1012000
2300,20091111,3.72,3.82,3.65,3.76,3412000
2302,20091111,8.84,8.84,8.50,8.67,330000
2307,20091111,2.57,2.57,2.40,2.46,1496000
2309,20091111,0.38,0.38,0.38,0.38,0
2310,20091111,0.425,0.425,0.415,0.415,784000
2312,20091111,0.177,0.177,0.16,0.166,9553000
2313,20091111,8.20,8.25,8.00,8.16,1292000
2314,20091111,19.10,19.32,18.92,19.12,4385500
2317,20091111,0.75,0.76,0.75,0.75,540000
2319,20091111,22.80,23.20,22.80,23.10,2854800
2320,20091111,1.09,1.20,1.09,1.19,948000
2322,20091111,0.141,0.141,0.14,0.14,540000
2323,20091111,0.231,0.245,0.23,0.245,206000
2324,20091111,0.30,0.31,0.30,0.31,750000
2326,20091111,0.08,0.08,0.08,0.08,0
2327,20091111,0.32,0.33,0.315,0.315,4466000
2328,20091111,5.95,6.05,5.88,6.04,14179423
2330,20091111,0.85,0.90,0.85,0.89,68000
2332,20091111,1.58,1.61,1.57,1.58,9901000
2333,20091111,9.36,9.62,9.30,9.57,3894382
2336,20091111,0.07,0.07,0.07,0.07,0
2337,20091111,2.40,2.40,2.36,2.36,2004000
2338,20091111,58.60,59.75,58.00,59.55,632169
2339,20091111,0.73,0.73,0.73,0.73,0
2340,20091111,0.92,0.93,0.90,0.90,180530
2341,20091111,1.85,1.85,1.82,1.83,570000
2342,20091111,8.01,8.18,7.87,7.95,3309700
2343,20091111,5.97,6.16,5.94,6.13,17319000
2345,20091111,1.49,1.51,1.48,1.50,2712000
2348,20091111,1.21,1.21,1.19,1.19,1736000
2349,20091111,0.152,0.155,0.148,0.155,99100000
2355,20091111,6.25,6.30,6.18,6.19,492000
2356,20091111,11.52,11.90,11.26,11.84,2034854
2357,20091111,3.24,3.48,3.20,3.25,53595000
2358,20091111,0.94,0.94,0.94,0.94,0
2362,20091111,0.32,0.33,0.315,0.32,1106000
2366,20091111,1.68,1.85,1.63,1.82,11535051
2368,20091111,2.89,2.92,2.85,2.89,880000
2369,20091111,1.32,1.43,1.30,1.39,21446000
2371,20091111,2.10,2.17,2.08,2.13,3522000
2379,20091111,0.95,0.95,0.95,0.95,0
2380,20091111,2.28,2.29,2.25,2.25,4039000
2382,20091111,0.90,0.93,0.89,0.91,567000
2383,20091111,0.60,0.61,0.59,0.61,1878000
2387,20091111,12.80,12.80,12.70,12.80,82000
2388,20091111,19.00,19.60,18.96,19.56,23060804
2389,20091111,0.231,0.233,0.23,0.233,504000
2398,20091111,2.23,2.25,2.17,2.24,494000
2600,20091111,8.81,8.86,8.62,8.84,23396788
2618,20091111,1.64,1.71,1.59,1.65,2071200
2626,20091111,2.54,2.64,2.54,2.62,10893808
2628,20091111,38.70,39.15,38.55,38.95,29934908
2633,20091111,1.50,1.50,1.50,1.50,0
2662,20091111,0.45,0.45,0.435,0.435,182000
2668,20091111,0.295,0.295,0.295,0.295,0
2678,20091111,0.96,0.96,0.96,0.96,0
2688,20091111,19.20,19.38,18.30,18.80,1346000
2689,20091111,12.46,12.64,12.22,12.50,8390502
2698,20091111,5.72,5.78,5.53,5.59,764252
2700,20091111,0.099,0.099,0.099,0.099,0
2722,20091111,1.53,1.59,1.51,1.56,49884000
2727,20091111,3.85,3.86,3.80,3.83,12494116
2728,20091111,0.81,0.81,0.81,0.81,4000
2777,20091111,14.96,15.10,14.72,14.98,3961034
2778,20091111,3.22,3.25,3.18,3.24,2901144
2788,20091111,1.84,1.84,1.77,1.77,422000
2800,20091111,22.65,22.75,22.40,22.70,11551832
2801,20091111,21.95,22.20,21.95,22.20,315800
2823,20091111,15.10,15.24,15.08,15.14,44592716
2825,20091111,18.26,18.26,18.26,18.26,0
2827,20091111,36.60,37.00,36.50,36.80,1444512
2833,20091111,227.40,228.40,226.60,228.40,114300
2836,20091111,15.60,15.90,15.60,15.86,317912
2848,20091111,343.60,343.60,343.60,343.60,0
2866,20091111,2.94,3.10,2.89,3.09,136868592
2868,20091111,3.34,3.36,3.28,3.30,634000
2877,20091111,11.40,11.48,11.18,11.30,512000
2878,20091111,0.78,0.82,0.77,0.79,40168000
2880,20091111,2.91,3.05,2.91,2.92,4754000
2882,20091111,1.66,1.72,1.63,1.65,28580000
2883,20091111,9.16,9.40,9.01,9.39,12665072
2888,20091111,210.00,212.00,209.00,211.40,799163
2889,20091111,1.53,1.57,1.53,1.54,4568000
2898,20091111,0.89,0.89,0.83,0.83,850000
2899,20091111,8.44,8.44,8.33,8.38,12983569
3007,20091111,248.80,248.80,248.80,248.80,0
3015,20091111,827.00,827.00,823.50,838.00,1740
3020,20091111,198.60,198.60,198.60,198.60,0
3024,20091111,24.50,24.65,24.40,24.55,160600
3036,20091111,121.60,121.60,121.60,121.60,0
3087,20091111,391.00,400.00,388.60,400.00,3290
3300,20091111,1.35,1.35,1.30,1.33,220000
3303,20091111,1.06,1.09,1.05,1.08,316000
3308,20091111,13.88,14.06,13.54,13.78,1381000
3311,20091111,3.18,3.21,3.16,3.18,1670567
3313,20091111,2.15,2.15,2.15,2.15,0
3318,20091111,1.31,1.31,1.29,1.29,608000
3322,20091111,0.96,0.96,0.92,0.94,634000
3323,20091111,16.56,16.66,16.34,16.60,6742788
3328,20091111,9.92,9.99,9.71,9.83,30923560
3330,20091111,3.05,3.05,2.99,3.02,2862000
3331,20091111,5.17,5.53,5.15,5.41,17318000
3333,20091111,4.59,4.60,4.36,4.41,68496000
3335,20091111,0.81,0.83,0.80,0.81,4528000
3336,20091111,5.93,6.05,5.90,5.99,3318000
3337,20091111,0.85,0.89,0.84,0.88,10816000
3339,20091111,4.55,4.59,4.50,4.52,3193000
3344,20091111,1.38,1.38,1.33,1.33,60000
3355,20091111,0.30,0.355,0.30,0.33,17866000
3366,20091111,3.18,3.26,3.18,3.18,1562000
3368,20091111,12.08,12.30,11.96,12.08,4512982
3377,20091111,8.18,8.20,7.96,8.09,17171656
3378,20091111,1.51,1.52,1.48,1.51,2448000
3382,20091111,3.05,3.05,2.98,3.00,7486000
3383,20091111,10.88,11.20,10.64,11.16,10746000
3389,20091111,2.99,2.99,2.89,2.92,7834000
3393,20091111,6.90,6.90,6.79,6.85,862000
3398,20091111,1.15,1.20,1.15,1.20,1430000
3399,20091111,1.93,1.94,1.93,1.93,26000
3800,20091111,2.04,2.05,1.97,2.02,39264000
3808,20091111,9.75,9.82,9.50,9.69,539500
3813,20091111,1.26,1.26,1.23,1.23,1478000
3818,20091111,4.85,5.09,4.83,5.04,42406052
3823,20091111,0.174,0.174,0.174,0.174,0
3828,20091111,1.23,1.27,1.23,1.25,269000
3833,20091111,4.36,4.36,4.27,4.29,1613000
3838,20091111,0.84,0.85,0.82,0.83,4225000
3868,20091111,3.26,3.45,3.26,3.32,5566000
3883,20091111,1.52,1.52,1.45,1.46,7895000
3888,20091111,7.57,7.57,7.31,7.41,8735263
3889,20091111,1.54,1.62,1.51,1.60,3820000
3898,20091111,14.80,14.90,14.68,14.80,673032
3899,20091111,3.82,4.00,3.73,4.00,358000
3900,20091111,11.48,11.64,11.20,11.60,1347500
3918,20091111,0.96,0.96,0.94,0.95,3335866
3928,20091111,17.18,17.18,17.18,17.18,0
3933,20091111,3.62,3.66,3.54,3.56,1318000
3938,20091111,0.61,0.64,0.61,0.64,5720000
3968,20091111,21.80,21.80,21.00,21.30,19485980
3983,20091111,4.25,4.32,4.20,4.31,8349894
3988,20091111,4.81,4.81,4.75,4.79,236195984
3989,20091111,2.32,2.35,2.22,2.25,8026000
3993,20091111,6.58,6.60,6.45,6.51,5094000
3998,20091111,1.53,1.55,1.52,1.54,8550667
3999,20091111,1.48,1.48,1.46,1.48,1049000
8002,20091111,0.66,0.66,0.66,0.66,0
8003,20091111,0.246,0.247,0.24,0.243,2050000
8005,20091111,0.485,0.485,0.465,0.47,1404000
8006,20091111,4.25,4.25,4.14,4.16,71550
8007,20091111,0.49,0.49,0.49,0.49,0
8008,20091111,0.89,0.89,0.88,0.89,135000
8009,20091111,1.30,1.30,1.30,1.30,0
8010,20091111,0.015,0.015,0.015,0.015,0
8011,20091111,0.085,0.087,0.081,0.083,4030000
8013,20091111,0.165,0.165,0.165,0.165,200000
8015,20091111,0.71,0.71,0.71,0.71,152000
8016,20091111,1.70,1.70,1.62,1.62,126000
8017,20091111,0.205,0.215,0.205,0.212,8245000
8019,20091111,0.20,0.24,0.178,0.211,26105000
8021,20091111,0.25,0.25,0.23,0.243,19149448
8022,20091111,0.465,0.465,0.45,0.45,482000
8025,20091111,0.79,0.80,0.75,0.76,1270000
8026,20091111,0.64,0.65,0.62,0.65,355000
8028,20091111,0.115,0.124,0.115,0.12,1804000
8029,20091111,0.92,0.95,0.90,0.95,3265000
8032,20091111,0.155,0.16,0.155,0.157,2666000
8033,20091111,0.22,0.22,0.20,0.21,1908000
8035,20091111,0.63,0.67,0.59,0.61,126048000
8037,20091111,0.23,0.295,0.21,0.249,5490000
8041,20091111,0.305,0.31,0.265,0.28,21580000
8042,20091111,0.00,0.00,0.00,0.00,0
8043,20091111,0.30,0.30,0.30,0.30,0
8045,20091111,0.275,0.275,0.265,0.265,156000
8046,20091111,0.70,0.71,0.69,0.70,5240000
8047,20091111,0.159,0.161,0.158,0.161,3490000
8048,20091111,0.14,0.14,0.13,0.135,3112000
8049,20091111,0.385,0.385,0.355,0.37,52000
8050,20091111,0.21,0.229,0.21,0.224,112000
8051,20091111,0.20,0.20,0.20,0.20,0
8052,20091111,2.02,2.02,2.02,2.02,0
8053,20091111,0.32,0.33,0.305,0.325,13540000
8055,20091111,0.048,0.049,0.048,0.049,24416000
8058,20091111,5.08,5.23,5.00,5.22,396000
8060,20091111,0.129,0.143,0.129,0.142,4420000
8061,20091111,0.10,0.10,0.095,0.10,912000
8063,20091111,0.86,0.86,0.80,0.82,174300
8065,20091111,0.43,0.485,0.43,0.445,350000
8067,20091111,0.00,0.00,0.00,0.00,0
8068,20091111,0.116,0.116,0.116,0.116,0
8069,20091111,13.68,13.80,13.68,13.80,60000
8070,20091111,0.70,0.73,0.65,0.68,9418000
8071,20091111,0.135,0.142,0.13,0.14,19492500
8075,20091111,0.235,0.237,0.226,0.233,1208000
8076,20091111,0.195,0.195,0.195,0.195,80000
8078,20091111,0.78,0.78,0.78,0.78,0
8079,20091111,0.186,0.188,0.179,0.182,10725000
8080,20091111,0.73,0.73,0.73,0.73,0
8081,20091111,1.60,1.68,1.60,1.60,1393600
8082,20091111,0.13,0.13,0.13,0.13,0
8083,20091111,0.109,0.109,0.097,0.097,1230571
8086,20091111,0.14,0.14,0.14,0.14,160000
8088,20091111,0.207,0.207,0.189,0.199,1126000
8089,20091111,0.95,0.98,0.91,0.95,1806000
8090,20091111,0.00,0.00,0.00,0.00,0
8091,20091111,0.176,0.176,0.167,0.173,4090000
8092,20091111,0.11,0.124,0.106,0.122,556000
8095,20091111,0.41,0.415,0.40,0.41,604000
8096,20091111,1.60,1.60,1.60,1.60,0
8100,20091111,0.133,0.149,0.133,0.135,4520000
8101,20091111,0.00,0.00,0.00,0.00,0
8102,20091111,1.00,1.07,0.94,1.07,2212000
8103,20091111,0.77,0.77,0.77,0.77,320000
8106,20091111,0.21,0.21,0.21,0.21,100000
8108,20091111,0.17,0.176,0.163,0.166,7944000
8109,20091111,0.116,0.116,0.116,0.116,0
8110,20091111,0.108,0.108,0.108,0.108,0
8111,20091111,0.85,0.86,0.83,0.85,15240000
8112,20091111,0.76,0.76,0.76,0.76,0
8115,20091111,0.19,0.19,0.19,0.19,0
8116,20091111,0.275,0.28,0.27,0.28,34915000
8117,20091111,0.22,0.225,0.217,0.224,1932000
8118,20091111,1.27,1.27,1.27,1.27,0
8119,20091111,0.148,0.148,0.148,0.148,0
8120,20091111,0.048,0.048,0.048,0.048,0
8123,20091111,0.234,0.245,0.234,0.245,1182000
8126,20091111,0.24,0.24,0.24,0.23,4000
8128,20091111,0.08,0.086,0.076,0.08,41984000
8129,20091111,0.091,0.091,0.089,0.091,35980000
8130,20091111,0.50,0.60,0.50,0.60,26846498
8131,20091111,0.295,0.295,0.295,0.295,0
8136,20091111,0.62,0.62,0.51,0.52,162776000
8137,20091111,0.85,0.85,0.85,0.85,0
8139,20091111,0.113,0.113,0.113,0.113,0
8141,20091111,0.00,0.00,0.00,0.00,0
8143,20091111,0.056,0.056,0.056,0.056,0
8148,20091111,0.31,0.31,0.31,0.31,0
8149,20091111,1.40,1.40,1.40,1.40,0
8150,20091111,0.041,0.041,0.041,0.041,0
8151,20091111,0.26,0.265,0.255,0.265,1192000
8153,20091111,0.345,0.355,0.345,0.355,822000
8155,20091111,0.365,0.37,0.325,0.345,12056837
8158,20091111,0.36,0.36,0.345,0.35,16420000
8167,20091111,0.089,0.09,0.088,0.09,11980000
8169,20091111,0.155,0.155,0.148,0.158,430000
8171,20091111,0.117,0.117,0.117,0.117,0
8172,20091111,0.096,0.098,0.095,0.098,1500000
8173,20091111,0.096,0.101,0.091,0.101,29970000
8175,20091111,0.20,0.20,0.195,0.195,870000
8176,20091111,0.90,0.93,0.86,0.91,1829600
8178,20091111,0.101,0.101,0.101,0.101,0
8180,20091111,1.56,1.56,1.56,1.56,0
8182,20091111,0.68,0.68,0.65,0.66,3320000
8186,20091111,0.145,0.145,0.145,0.145,50000
8188,20091111,0.345,0.345,0.345,0.345,0
8189,20091111,0.50,0.50,0.50,0.50,0
8190,20091111,0.118,0.124,0.113,0.113,830000
8192,20091111,0.175,0.175,0.175,0.175,0
8196,20091111,0.62,0.68,0.62,0.67,830000
8197,20091111,0.135,0.178,0.135,0.148,4390000
8198,20091111,0.355,0.355,0.355,0.355,0
8199,20091111,27.80,27.90,27.10,27.30,516728
8200,20091111,0.024,0.025,0.024,0.025,22910000
8201,20091111,0.00,0.00,0.00,0.00,0
8202,20091111,0.055,0.055,0.053,0.054,10860000
8203,20091111,1.16,1.18,1.10,1.16,13390000
8205,20091111,0.305,0.305,0.305,0.305,0
8206,20091111,0.94,0.96,0.94,0.96,5000
8208,20091111,1.30,1.40,1.30,1.36,496000
8210,20091111,0.35,0.35,0.35,0.35,8000
8211,20091111,0.077,0.077,0.077,0.077,0
8212,20091111,0.33,0.35,0.31,0.325,18190000
8213,20091111,0.174,0.174,0.153,0.164,5100000
8216,20091111,0.51,0.51,0.51,0.51,0
8217,20091111,4.95,5.15,4.76,5.15,285000
8220,20091111,0.12,0.12,0.115,0.117,6988000
8221,20091111,1.39,1.51,1.38,1.51,1470000
8222,20091111,0.00,0.00,0.00,0.00,0
8225,20091111,0.63,0.69,0.60,0.66,225000
8226,20091111,0.33,0.33,0.33,0.33,0
8227,20091111,0.232,0.232,0.23,0.23,240000
8233,20091111,0.172,0.185,0.17,0.181,6270938
8247,20091111,2.48,2.48,2.48,2.48,12000
8250,20091111,0.151,0.152,0.147,0.152,10464000
8251,20091111,0.52,0.56,0.52,0.55,460000
8253,20091111,0.17,0.17,0.155,0.158,3960000
8258,20091111,0.154,0.17,0.154,0.165,7010000
8259,20091111,0.365,0.365,0.345,0.355,14977000
8262,20091111,3.70,3.70,3.70,3.70,0
8266,20091111,0.13,0.178,0.13,0.16,2952000
8270,20091111,0.188,0.196,0.183,0.184,29850000
8271,20091111,0.231,0.265,0.231,0.26,332000
8272,20091111,0.62,0.62,0.60,0.62,8320000
8273,20091111,1.40,1.40,1.11,1.26,480000
8277,20091111,12.72,13.10,12.72,13.02,501000
8279,20091111,0.33,0.335,0.30,0.30,11076000
8285,20091111,2.10,2.11,1.90,1.94,6852000
8286,20091111,0.61,0.61,0.61,0.61,0
8287,20091111,5.60,5.80,5.60,5.80,5000
8290,20091111,1.80,1.82,1.77,1.82,550000
8292,20091111,0.60,0.72,0.60,0.61,632000
8293,20091111,0.50,0.50,0.50,0.50,0
8296,20091111,1.79,1.83,1.71,1.76,6964000
8298,20091111,0.32,0.38,0.32,0.38,250000
8299,20091111,0.148,0.148,0.148,0.148,0
8301,20091111,0.30,0.30,0.30,0.30,320000
8305,20091111,1.12,1.14,0.99,1.01,536000
8306,20091111,0.245,0.265,0.242,0.26,42867500
8310,20091111,0.00,0.00,0.00,0.00,0
8313,20091111,0.00,0.00,0.00,0.00,0
8317,20091111,0.07,0.07,0.069,0.069,6160000
8319,20091111,1.40,1.40,1.40,1.40,0
8325,20091111,0.68,0.68,0.68,0.68,0
8329,20091111,1.58,1.64,1.58,1.64,1660000
8331,20091111,1.94,2.00,1.94,1.98,1350000
8340,20091111,0.172,0.172,0.172,0.172,0
8348,20091111,1.18,1.21,1.15,1.18,128000
8351,20091111,0.61,0.62,0.58,0.59,7520000
8385,20091111,0.255,0.265,0.255,0.26,10725000
DJI,20091111,10223.01,10260.80,10197.69,10246.97,193952992
HSI,20091111,22534.141,22643.66,22396.039,22627.211,0