20091112

0001,20091112,97.00,97.50,96.50,96.75,3726733
0002,20091112,52.35,52.65,52.35,52.60,3523913
0003,20091112,18.70,18.76,18.50,18.64,4481969
0004,20091112,43.30,43.50,41.85,42.00,9045525
0005,20091112,93.80,94.00,92.85,92.95,32276194
0006,20091112,41.90,42.00,41.75,41.90,1594425
0007,20091112,1.50,1.51,1.39,1.41,6730000
0008,20091112,1.95,1.95,1.91,1.95,18217734
0009,20091112,0.235,0.249,0.235,0.237,39328600
0010,20091112,39.40,40.10,39.40,39.85,847308
0011,20091112,117.40,117.80,116.30,116.60,3237813
0012,20091112,56.00,56.25,55.10,55.40,2279077
0013,20091112,55.30,55.45,54.35,54.50,3394090
0014,20091112,23.00,23.45,22.85,23.00,1157022
0015,20091112,0.71,0.71,0.69,0.70,1884000
0016,20091112,113.30,115.80,113.30,114.90,5493358
0017,20091112,16.64,16.90,16.62,16.74,5787510
0018,20091112,0.93,0.94,0.93,0.93,367600
0019,20091112,90.85,90.95,87.80,88.45,5026737
0020,20091112,25.80,25.80,24.75,25.00,520000
0021,20091112,1.07,1.09,1.06,1.07,945000
0022,20091112,0.133,0.136,0.13,0.133,6720723
0023,20091112,33.05,36.50,32.95,34.05,41276832
0024,20091112,0.425,0.425,0.40,0.41,47848000
0025,20091112,6.01,6.04,6.00,6.04,82000
0026,20091112,58.80,58.80,58.80,58.80,0
0027,20091112,3.93,3.93,3.67,3.74,20414044
0028,20091112,4.72,4.72,4.67,4.67,405017
0029,20091112,1.60,1.60,1.60,1.60,100000
0030,20091112,2.93,2.93,2.93,2.93,0
0031,20091112,1.50,1.52,1.46,1.47,28297600
0032,20091112,7.62,7.70,7.62,7.70,14000
0033,20091112,1.01,1.07,1.01,1.07,12000
0034,20091112,8.33,8.33,8.19,8.19,852000
0035,20091112,2.41,2.43,2.39,2.40,804173
0036,20091112,1.00,1.03,0.99,1.00,804000
0037,20091112,0.285,0.30,0.285,0.295,1662000
0038,20091112,3.70,3.72,3.60,3.67,3908000
0039,20091112,0.385,0.385,0.375,0.38,202000
0040,20091112,1.40,1.40,1.28,1.28,751000
0041,20091112,20.80,20.80,20.35,20.45,245066
0042,20091112,1.90,1.93,1.85,1.87,3081000
0043,20091112,0.335,0.34,0.335,0.34,556000
0044,20091112,97.10,98.20,97.10,97.80,266800
0045,20091112,11.58,11.68,11.50,11.62,465830
0046,20091112,1.30,1.32,1.27,1.32,284000
0047,20091112,0.33,0.33,0.31,0.31,1690000
0048,20091112,0.66,0.66,0.66,0.66,0
0049,20091112,5.36,5.36,5.34,5.34,31100
0050,20091112,6.38,6.40,6.35,6.37,240200
0051,20091112,6.39,6.39,6.32,6.35,22000
0052,20091112,6.56,6.73,6.56,6.68,219500
0053,20091112,97.00,97.00,95.55,95.90,115000
0054,20091112,24.90,24.90,24.50,24.80,1173500
0055,20091112,0.215,0.217,0.209,0.209,2910000
0056,20091112,1.22,1.22,1.20,1.21,632310
0057,20091112,2.20,2.22,2.19,2.20,5854000
0058,20091112,0.19,0.212,0.19,0.212,336000
0059,20091112,0.53,0.53,0.53,0.53,0
0060,20091112,1.03,1.03,1.03,1.03,0
0061,20091112,2.65,2.66,2.61,2.64,807000
0062,20091112,22.30,22.60,22.30,22.60,54600
0063,20091112,0.215,0.215,0.202,0.21,420000
0064,20091112,0.53,0.54,0.51,0.53,155240000
0065,20091112,0.70,0.70,0.68,0.69,499200
0066,20091112,27.20,27.55,27.20,27.30,1271154
0067,20091112,2.95,2.96,2.86,2.93,20997700
0068,20091112,4.00,4.00,4.00,4.00,0
0069,20091112,14.64,15.10,14.64,15.04,1481000
0070,20091112,0.127,0.127,0.127,0.127,30000
0071,20091112,8.50,8.50,8.50,8.50,0
0072,20091112,1.30,1.32,1.30,1.31,604000
0074,20091112,3.07,3.07,2.94,2.97,3982000
0075,20091112,1.41,1.41,1.40,1.40,101000
0076,20091112,0.045,0.046,0.044,0.045,56178000
0077,20091112,1.24,1.24,1.24,1.24,208000
0078,20091112,2.95,2.95,2.89,2.93,2430856
0079,20091112,0.38,0.39,0.38,0.39,536060
0080,20091112,0.00,0.00,0.00,0.00,0
0081,20091112,6.51,6.60,6.51,6.55,324000
0082,20091112,1.90,2.01,1.82,1.98,104026000
0083,20091112,14.82,14.92,14.40,14.48,8962062
0084,20091112,0.50,0.50,0.50,0.50,2810000
0085,20091112,1.15,1.27,1.07,1.25,6908500
0086,20091112,6.04,6.05,5.91,5.95,98000
0087,20091112,17.02,17.02,16.40,16.48,587500
0088,20091112,4.53,4.56,4.50,4.54,468610
0089,20091112,2.89,2.89,2.89,2.89,60000
0090,20091112,1.80,1.80,1.77,1.80,1874000
0091,20091112,0.102,0.103,0.101,0.103,34670000
0092,20091112,0.285,0.285,0.275,0.28,13966000
0093,20091112,1.36,1.36,1.34,1.34,146000
0094,20091112,1.81,1.81,1.75,1.77,936000
0095,20091112,0.285,0.31,0.265,0.28,1515450
0096,20091112,153.50,153.50,153.50,153.50,0
0097,20091112,0.66,0.66,0.64,0.64,8705031
0098,20091112,1.70,1.70,1.68,1.70,102000
0099,20091112,1.08,1.08,1.07,1.08,60000
0100,20091112,3.70,3.70,3.60,3.62,224000
0101,20091112,30.35,30.75,30.25,30.45,3774500
0102,20091112,1.56,1.56,1.56,1.56,0
0103,20091112,0.95,1.02,0.94,0.99,15834000
0104,20091112,0.62,0.62,0.62,0.62,50000
0105,20091112,17.10,17.20,17.10,17.20,12000
0106,20091112,0.33,0.335,0.32,0.33,3808000
0107,20091112,3.43,3.44,3.41,3.42,2198000
0108,20091112,3.10,3.10,3.10,3.10,0
0109,20091112,1.08,1.08,1.06,1.06,1216984
0110,20091112,0.385,0.44,0.385,0.42,2506000
0111,20091112,2.10,2.21,1.96,2.03,2398000
0112,20091112,1.67,1.70,1.66,1.70,292091
0113,20091112,3.72,3.72,3.67,3.68,867650
0114,20091112,0.82,0.82,0.82,0.82,60000
0115,20091112,0.12,0.12,0.12,0.12,0
0116,20091112,8.45,8.50,8.40,8.40,152000
0117,20091112,0.78,0.80,0.78,0.79,30000
0118,20091112,0.78,0.78,0.75,0.75,1042200
0119,20091112,10.26,10.30,9.98,10.10,15785701
0120,20091112,0.221,0.239,0.221,0.239,100000
0121,20091112,0.127,0.127,0.125,0.127,1500000
0122,20091112,0.41,0.415,0.41,0.415,1472000
0123,20091112,2.26,2.39,2.24,2.35,240632400
0124,20091112,1.44,1.59,1.44,1.58,7081000
0125,20091112,2.85,2.87,2.85,2.85,242000
0126,20091112,1.21,1.22,1.19,1.20,592000
0127,20091112,13.60,13.62,13.44,13.50,241500
0128,20091112,0.36,0.365,0.36,0.365,120000
0129,20091112,1.16,1.21,1.16,1.21,1767956
0130,20091112,0.89,0.91,0.89,0.91,310000
0131,20091112,2.43,2.45,2.36,2.41,662593
0132,20091112,0.215,0.246,0.206,0.22,512000
0133,20091112,17.10,17.30,17.06,17.20,184000
0135,20091112,8.08,8.10,7.96,8.04,10300000
0136,20091112,1.19,1.22,1.16,1.18,4586000
0137,20091112,2.46,2.50,2.41,2.41,528000
0138,20091112,1.00,1.00,0.98,0.99,55828
0139,20091112,0.14,0.14,0.137,0.137,970000
0140,20091112,0.15,0.15,0.15,0.15,0
0141,20091112,0.83,0.83,0.82,0.83,60000
0142,20091112,4.43,4.43,4.08,4.10,21452000
0143,20091112,0.071,0.075,0.066,0.072,18930000
0144,20091112,27.10,27.25,26.40,26.90,6086157
0145,20091112,2.09,2.18,2.09,2.18,90000
0146,20091112,1.61,1.61,1.61,1.61,10000
0147,20091112,1.11,1.16,1.11,1.16,200000
0148,20091112,33.80,33.80,33.10,33.50,181575
0149,20091112,0.148,0.149,0.145,0.146,106545000
0151,20091112,5.13,5.38,5.10,5.36,20650416
0152,20091112,0.62,0.64,0.61,0.63,303727488
0154,20091112,1.31,1.40,1.26,1.37,14177000
0155,20091112,0.157,0.157,0.15,0.152,170384992
0156,20091112,0.172,0.173,0.167,0.169,17616000
0157,20091112,1.29,1.31,1.29,1.31,700000
0158,20091112,69.00,69.00,69.00,69.50,2000
0159,20091112,1.17,1.17,1.17,1.17,7800
0160,20091112,2.53,2.58,2.53,2.56,249300
0161,20091112,2.39,2.41,2.30,2.36,542000
0162,20091112,0.26,0.26,0.26,0.26,0
0163,20091112,1.47,1.47,1.45,1.46,492000
0164,20091112,0.215,0.221,0.215,0.22,3680000
0165,20091112,19.68,19.68,19.30,19.34,3738252
0166,20091112,0.365,0.37,0.35,0.355,157012000
0167,20091112,0.24,0.24,0.228,0.23,3886000
0168,20091112,36.10,38.40,36.10,37.50,1083083
0169,20091112,0.35,0.35,0.35,0.35,30000
0170,20091112,5.22,5.49,5.22,5.48,30000
0171,20091112,2.00,2.15,1.94,2.09,26778000
0172,20091112,0.54,0.55,0.52,0.52,3060000
0173,20091112,2.58,2.63,2.55,2.62,6400069
0174,20091112,0.64,0.70,0.64,0.70,16000
0175,20091112,3.27,3.59,3.26,3.54,304423488
0176,20091112,0.475,0.49,0.465,0.47,11736000
0177,20091112,7.10,7.45,7.10,7.30,8094000
0178,20091112,3.98,4.00,3.95,3.99,1806000
0179,20091112,3.54,3.60,3.47,3.50,6651500
0180,20091112,0.45,0.45,0.42,0.42,42000
0181,20091112,0.67,0.72,0.67,0.69,1040000
0182,20091112,0.95,0.97,0.93,0.94,107587296
0183,20091112,4.90,4.90,4.90,4.90,0
0184,20091112,3.71,3.78,3.70,3.77,164000
0185,20091112,0.11,0.113,0.104,0.11,15351036
0186,20091112,0.68,0.70,0.65,0.70,170000
0187,20091112,2.19,2.30,2.13,2.25,598000
0188,20091112,0.183,0.20,0.171,0.207,1636000
0189,20091112,0.85,0.86,0.84,0.85,3364000
0190,20091112,0.64,0.64,0.62,0.63,13933035
0191,20091112,0.435,0.44,0.435,0.435,400000
0192,20091112,0.01,0.01,0.01,0.01,0
0193,20091112,0.039,0.04,0.039,0.04,15235000
0194,20091112,7.25,8.00,7.25,7.85,536000
0195,20091112,2.12,2.12,2.12,2.35,10000
0196,20091112,1.65,1.68,1.63,1.66,10579000
0197,20091112,0.63,0.64,0.62,0.62,17035000
0198,20091112,0.275,0.275,0.27,0.275,3779000
0199,20091112,1.17,1.18,1.16,1.18,59600
0200,20091112,4.24,4.25,4.18,4.20,6081000
0201,20091112,0.14,0.142,0.14,0.142,1116000
0202,20091112,0.083,0.083,0.083,0.083,0
0203,20091112,4.55,4.77,4.39,4.65,86431000
0204,20091112,1.50,1.50,1.46,1.50,280000
0205,20091112,0.215,0.216,0.21,0.21,1266000
0207,20091112,0.82,0.82,0.82,0.82,50000
0208,20091112,1.50,1.51,1.47,1.50,6925000
0209,20091112,0.63,0.65,0.62,0.64,664000
0210,20091112,5.93,5.99,5.65,5.69,4952000
0211,20091112,0.016,0.016,0.016,0.016,0
0212,20091112,11.80,11.80,11.80,11.80,0
0213,20091112,0.50,0.51,0.495,0.51,292750
0214,20091112,0.96,1.00,0.96,1.00,12327
0215,20091112,1.31,1.32,1.30,1.31,2694285
0216,20091112,0.99,0.99,0.99,1.00,4000
0217,20091112,0.79,0.79,0.75,0.78,17378000
0218,20091112,3.85,4.04,3.85,3.89,6285000
0219,20091112,0.73,0.78,0.73,0.78,12000
0220,20091112,4.89,5.01,4.83,4.91,3367000
0221,20091112,0.243,0.248,0.243,0.248,2216000
0222,20091112,3.77,3.91,3.77,3.85,1582000
0223,20091112,0.435,0.435,0.435,0.435,0
0224,20091112,0.61,0.61,0.61,0.61,0
0225,20091112,4.83,4.83,4.83,4.83,10000
0226,20091112,2.60,2.65,2.57,2.59,619000
0227,20091112,1.16,1.24,1.16,1.18,29432000
0228,20091112,0.445,0.455,0.44,0.445,19940000
0229,20091112,0.68,0.68,0.68,0.68,305000
0230,20091112,2.48,2.85,2.48,2.80,48271096
0231,20091112,0.143,0.143,0.143,0.143,760000
0232,20091112,0.425,0.435,0.41,0.415,58891000
0233,20091112,1.26,1.30,1.19,1.27,98754400
0234,20091112,0.132,0.132,0.132,0.132,0
0235,20091112,0.82,0.84,0.67,0.71,1125200512
0236,20091112,1.18,1.18,1.18,1.18,8000
0237,20091112,4.35,4.35,4.35,4.35,0
0239,20091112,1.50,1.50,1.50,1.51,2500
0240,20091112,0.265,0.265,0.26,0.26,710000
0241,20091112,0.29,0.30,0.265,0.285,6448000
0242,20091112,5.38,5.53,5.37,5.43,3168554
0243,20091112,0.47,0.51,0.46,0.47,22712000
0244,20091112,0.30,0.30,0.30,0.30,450000
0245,20091112,0.233,0.233,0.213,0.221,79753296
0246,20091112,12.00,12.00,11.66,11.86,5042100
0247,20091112,32.25,32.25,32.25,32.25,0
0248,20091112,0.222,0.242,0.218,0.222,3904000
0250,20091112,0.052,0.053,0.05,0.052,14190000
0251,20091112,3.43,3.43,3.35,3.40,214000
0252,20091112,1.96,1.96,1.96,1.96,0
0253,20091112,0.85,0.85,0.84,0.85,70000
0254,20091112,0.20,0.21,0.20,0.21,1205000
0255,20091112,4.00,4.00,4.00,4.00,26000
0256,20091112,0.76,0.76,0.73,0.74,6268000
0257,20091112,3.40,3.43,3.32,3.41,15659900
0258,20091112,3.70,3.79,3.66,3.72,2522000
0259,20091112,0.65,0.65,0.65,0.65,0
0260,20091112,0.385,0.39,0.36,0.365,34760000
0261,20091112,0.012,0.012,0.011,0.011,80940000
0262,20091112,0.54,0.54,0.53,0.54,100000
0263,20091112,0.22,0.235,0.22,0.229,99788000
0264,20091112,0.58,0.59,0.58,0.59,100000
0265,20091112,0.67,0.67,0.67,0.67,0
0266,20091112,7.00,7.10,7.00,7.10,12200
0267,20091112,20.65,22.40,20.40,22.20,29086418
0268,20091112,1.87,1.91,1.84,1.85,6556000
0269,20091112,0.158,0.166,0.157,0.161,59401800
0270,20091112,4.37,4.47,4.36,4.47,8920519
0271,20091112,0.67,0.67,0.66,0.66,162000
0272,20091112,4.96,4.98,4.87,4.91,8501750
0273,20091112,0.94,0.96,0.91,0.92,7730840
0274,20091112,0.325,0.325,0.315,0.315,6768000
0275,20091112,0.58,0.58,0.56,0.57,1045856
0276,20091112,3.69,4.28,3.69,4.18,154276384
0277,20091112,3.30,3.30,3.30,3.30,0
0278,20091112,2.40,2.40,2.40,2.40,0
0279,20091112,0.65,0.65,0.61,0.62,5282026
0280,20091112,0.86,0.86,0.84,0.84,174000
0281,20091112,0.34,0.35,0.34,0.345,2178000
0282,20091112,1.01,1.06,1.01,1.02,6848000
0283,20091112,3.16,3.16,3.15,3.15,26000
0285,20091112,6.34,6.95,6.31,6.83,22917500
0286,20091112,0.38,0.385,0.355,0.36,21072000
0287,20091112,3.54,3.54,3.54,3.54,0
0288,20091112,0.67,0.68,0.67,0.67,655000
0289,20091112,10.44,10.44,10.44,10.44,0
0290,20091112,0.42,0.42,0.39,0.395,1760000
0291,20091112,26.90,26.90,26.35,26.60,5410876
0292,20091112,0.465,0.47,0.465,0.47,1527974
0293,20091112,13.36,13.36,13.18,13.30,5216306
0294,20091112,1.56,1.58,1.56,1.57,127000
0295,20091112,0.04,0.054,0.04,0.05,647462016
0296,20091112,0.90,0.92,0.90,0.90,200140
0297,20091112,4.01,4.02,3.88,3.96,16530000
0298,20091112,0.43,0.435,0.425,0.435,1391000
0299,20091112,0.90,0.91,0.89,0.89,2542000
0300,20091112,7.00,7.11,6.96,7.00,373000
0302,20091112,78.90,82.80,77.90,81.90,1469000
0303,20091112,64.00,64.90,63.80,64.60,674770
0304,20091112,1.50,1.50,1.50,1.50,0
0305,20091112,1.40,1.45,1.30,1.36,5292500
0306,20091112,1.09,1.09,1.09,1.09,0
0307,20091112,0.12,0.122,0.118,0.122,1952000
0308,20091112,1.82,1.90,1.81,1.88,102344000
0309,20091112,0.255,0.255,0.25,0.25,100000
0310,20091112,1.45,1.45,1.45,1.45,36000
0311,20091112,0.75,0.80,0.74,0.77,1085000
0313,20091112,0.415,0.42,0.415,0.415,3856000
0315,20091112,5.45,5.66,5.45,5.59,122500
0316,20091112,40.20,40.40,39.20,39.50,954774
0317,20091112,14.48,14.60,14.20,14.22,1918000
0318,20091112,0.181,0.182,0.177,0.179,21280000
0319,20091112,1.88,2.00,1.88,1.92,1840000
0320,20091112,0.70,0.70,0.70,0.70,24000
0321,20091112,6.84,7.12,6.84,7.11,4974000
0322,20091112,17.84,17.88,17.60,17.84,3345797
0323,20091112,5.10,5.10,4.93,5.00,21544000
0326,20091112,0.163,0.169,0.162,0.163,55497000
0328,20091112,2.58,2.59,2.58,2.58,100000
0329,20091112,0.23,0.239,0.176,0.177,121574000
0330,20091112,52.50,54.00,52.35,52.50,3788807
0332,20091112,0.27,0.27,0.234,0.237,35200000
0333,20091112,0.55,0.55,0.53,0.54,700000
0334,20091112,0.31,0.31,0.30,0.30,3567000
0335,20091112,0.96,0.97,0.95,0.95,552000
0336,20091112,8.52,8.53,8.20,8.43,3504926
0337,20091112,4.62,4.98,4.62,4.80,3071000
0338,20091112,3.29,3.35,3.25,3.27,23719000
0339,20091112,0.50,0.50,0.48,0.48,40000
0340,20091112,0.32,0.32,0.30,0.30,118634000
0341,20091112,17.20,17.36,17.20,17.26,990000
0342,20091112,1.13,1.15,1.11,1.14,3342000
0343,20091112,0.44,0.465,0.44,0.44,289933
0345,20091112,4.76,4.83,4.72,4.79,340000
0346,20091112,0.70,0.71,0.68,0.69,11780000
0347,20091112,15.64,15.64,15.30,15.38,9923332
0348,20091112,0.35,0.38,0.35,0.37,6124000
0349,20091112,19.04,20.20,19.04,19.90,2908983
0350,20091112,2.00,2.07,1.98,2.05,2196000
0351,20091112,0.161,0.168,0.158,0.167,58520000
0352,20091112,0.47,0.475,0.43,0.455,66000
0353,20091112,0.136,0.136,0.136,0.136,0
0355,20091112,0.475,0.475,0.465,0.47,2616000
0356,20091112,0.48,0.48,0.48,0.48,0
0357,20091112,8.40,8.86,8.13,8.50,2176346
0358,20091112,18.64,18.70,18.42,18.56,9306834
0359,20091112,0.80,0.82,0.80,0.82,2960000
0360,20091112,1.83,1.83,1.82,1.83,214000
0361,20091112,0.39,0.395,0.365,0.395,164000
0362,20091112,0.213,0.213,0.207,0.208,48930000
0363,20091112,38.30,38.75,37.90,38.55,1257139
0364,20091112,0.385,0.39,0.375,0.38,3101400
0365,20091112,0.245,0.38,0.245,0.295,19250000
0366,20091112,4.10,4.16,4.09,4.11,286000
0367,20091112,0.80,0.81,0.79,0.80,804838
0368,20091112,3.92,3.92,3.82,3.85,9522500
0369,20091112,2.51,2.53,2.50,2.52,938030
0370,20091112,0.34,0.36,0.325,0.325,18128000
0371,20091112,2.30,2.75,2.22,2.57,69123288
0372,20091112,0.51,0.51,0.495,0.51,460000
0373,20091112,18.20,18.20,18.20,18.20,8000
0374,20091112,2.10,2.14,2.06,2.06,290000
0375,20091112,5.23,5.23,5.21,5.22,60000
0376,20091112,0.10,0.10,0.10,0.10,0
0377,20091112,0.76,0.76,0.76,0.76,20000
0378,20091112,1.60,1.65,1.60,1.65,80000
0379,20091112,0.325,0.325,0.315,0.315,2250000
0380,20091112,0.067,0.067,0.063,0.063,14780000
0381,20091112,0.445,0.45,0.42,0.425,74900000
0382,20091112,0.35,0.375,0.345,0.36,31226000
0383,20091112,1.26,1.26,1.20,1.21,91200
0384,20091112,3.37,3.43,3.33,3.42,14103200
0385,20091112,0.38,0.385,0.375,0.38,1325200
0386,20091112,6.93,6.93,6.82,6.85,79585152
0387,20091112,0.60,0.60,0.60,0.60,68000
0388,20091112,140.40,141.10,138.60,140.00,6274936
0390,20091112,6.54,6.61,6.40,6.44,26817500
0391,20091112,0.57,0.64,0.56,0.56,4248000
0392,20091112,50.05,50.50,49.65,49.80,847500
0393,20091112,2.60,2.65,2.59,2.63,2382000
0395,20091112,8.11,8.11,8.11,8.11,0
0396,20091112,1.15,1.20,1.13,1.20,62000
0397,20091112,0.49,0.50,0.475,0.485,29334000
0398,20091112,1.60,1.63,1.58,1.63,779000
0399,20091112,0.76,0.76,0.70,0.72,23199200
0402,20091112,0.37,0.40,0.34,0.34,24690000
0403,20091112,0.52,0.55,0.52,0.53,1739200
0404,20091112,1.01,1.04,0.97,1.02,3638000
0405,20091112,2.96,3.02,2.96,3.00,657115
0406,20091112,1.26,1.26,1.20,1.20,2272000
0408,20091112,5.56,5.56,5.56,5.56,0
0409,20091112,0.475,0.475,0.475,0.475,0
0410,20091112,4.22,4.29,4.18,4.26,12215500
0411,20091112,4.58,4.58,4.58,4.58,0
0412,20091112,0.47,0.47,0.455,0.46,6769002
0413,20091112,0.66,0.66,0.63,0.65,1066100
0416,20091112,3.36,3.36,3.36,3.36,0
0417,20091112,2.15,2.15,2.13,2.14,449141
0418,20091112,0.46,0.51,0.455,0.465,16280000
0419,20091112,0.053,0.057,0.052,0.056,131800000
0420,20091112,1.39,1.40,1.34,1.36,3654000
0422,20091112,1.80,1.81,1.73,1.80,2734054
0423,20091112,1.85,1.90,1.85,1.90,280000
0425,20091112,10.00,10.00,9.31,9.39,1634400
0426,20091112,0.255,0.26,0.255,0.26,510000
0428,20091112,4.48,4.48,4.45,4.45,150000
0430,20091112,0.113,0.12,0.111,0.117,550000
0431,20091112,0.43,0.43,0.43,0.43,0
0432,20091112,2.11,2.14,2.10,2.14,1113000
0433,20091112,0.495,0.495,0.475,0.48,9115000
0435,20091112,1.93,1.93,1.90,1.91,973000
0438,20091112,0.64,0.65,0.60,0.63,11502000
0439,20091112,0.025,0.025,0.025,0.025,0
0440,20091112,46.65,50.00,46.65,48.80,1118759
0444,20091112,0.74,0.77,0.73,0.75,1092000
0448,20091112,0.48,0.48,0.48,0.485,237000
0449,20091112,4.18,4.21,4.16,4.17,756000
0450,20091112,2.45,2.47,2.44,2.46,278000
0451,20091112,1.55,1.55,1.55,1.55,0
0455,20091112,0.69,0.77,0.68,0.71,15992000
0456,20091112,0.265,0.265,0.265,0.265,0
0457,20091112,0.73,0.73,0.73,0.73,0
0458,20091112,1.45,1.45,1.45,1.45,0
0462,20091112,0.66,0.80,0.66,0.78,6868000
0464,20091112,0.445,0.445,0.445,0.445,1100000
0467,20091112,0.42,0.42,0.40,0.42,1066000
0469,20091112,0.209,0.209,0.20,0.206,720000
0471,20091112,0.158,0.165,0.152,0.155,62507500
0472,20091112,0.54,0.54,0.54,0.54,0
0474,20091112,1.08,1.20,1.08,1.15,20925304
0475,20091112,0.54,0.56,0.54,0.56,188000
0476,20091112,0.45,0.46,0.43,0.445,900000
0477,20091112,1.20,1.20,1.15,1.16,1204000
0479,20091112,0.025,0.025,0.025,0.025,0
0480,20091112,3.32,3.34,3.29,3.32,381840
0482,20091112,1.73,1.74,1.70,1.74,162000
0483,20091112,1.38,1.38,1.38,1.38,2000
0485,20091112,0.30,0.30,0.29,0.30,1517500
0487,20091112,0.34,0.345,0.34,0.34,1051000
0488,20091112,0.137,0.137,0.134,0.135,13288000
0489,20091112,12.06,12.18,11.66,11.94,24122496
0491,20091112,0.048,0.048,0.046,0.046,9311000
0493,20091112,2.60,2.68,2.52,2.64,131544560
0494,20091112,34.25,34.60,33.70,33.75,3310204
0495,20091112,0.22,0.22,0.22,0.22,100000
0496,20091112,1.83,1.89,1.83,1.88,1069000
0497,20091112,0.223,0.223,0.213,0.216,110513568
0498,20091112,0.38,0.385,0.37,0.38,13890169
0499,20091112,1.10,1.15,1.07,1.15,61400
0500,20091112,0.54,0.54,0.52,0.53,6289282
0501,20091112,0.00,0.00,0.00,0.00,0
0502,20091112,0.58,0.58,0.58,0.58,0
0504,20091112,0.057,0.058,0.055,0.058,3080345
0505,20091112,1.13,1.15,1.12,1.15,589000
0506,20091112,6.00,6.15,5.95,6.13,3988000
0508,20091112,1.53,1.53,1.45,1.48,31133
0509,20091112,0.285,0.295,0.285,0.295,480000
0511,20091112,35.30,35.45,34.50,34.70,469096
0512,20091112,0.70,0.70,0.62,0.65,2980000
0513,20091112,1.98,1.98,1.93,1.96,246000
0515,20091112,1.35,1.41,1.35,1.40,2984000
0516,20091112,0.181,0.198,0.181,0.181,100000
0517,20091112,3.47,3.47,3.36,3.39,2900000
0518,20091112,1.49,1.52,1.48,1.50,316000
0519,20091112,0.34,0.34,0.335,0.34,1285000
0521,20091112,0.58,0.63,0.58,0.61,33360000
0522,20091112,63.70,63.75,62.75,63.65,805000
0524,20091112,0.41,0.44,0.41,0.42,213200
0525,20091112,3.47,3.47,3.33,3.36,20345736
0526,20091112,0.315,0.335,0.305,0.305,2612000
0527,20091112,0.56,0.56,0.56,0.56,0
0528,20091112,0.345,0.345,0.345,0.345,0
0528,20091112,0.345,0.345,0.345,0.345,0
0529,20091112,1.23,1.23,1.23,1.31,50000
0530,20091112,1.08,1.09,1.06,1.08,1426162
0531,20091112,1.36,1.37,1.29,1.32,1313000
0532,20091112,0.71,0.73,0.69,0.73,388000
0533,20091112,2.01,2.01,1.99,1.99,705000
0535,20091112,0.153,0.153,0.148,0.15,3802000
0536,20091112,0.90,0.91,0.89,0.90,2550970
0538,20091112,6.84,7.15,6.82,6.82,572000
0539,20091112,1.12,1.14,1.12,1.13,1820000
0542,20091112,0.088,0.09,0.085,0.09,900000
0543,20091112,1.78,1.79,1.77,1.77,1254400
0544,20091112,0.035,0.038,0.035,0.036,63040000
0546,20091112,3.83,3.90,3.77,3.89,2531000
0547,20091112,0.275,0.275,0.26,0.27,10952000
0548,20091112,3.74,3.74,3.69,3.69,2142625
0549,20091112,0.68,0.68,0.68,0.69,196000
0550,20091112,0.89,0.89,0.89,0.89,0
0551,20091112,24.00,24.50,24.00,24.40,1108000
0552,20091112,4.16,4.18,4.08,4.09,14779000
0553,20091112,2.11,2.12,2.08,2.12,906000
0554,20091112,0.40,0.40,0.39,0.39,2062000
0555,20091112,0.70,0.71,0.69,0.70,11241800
0556,20091112,1.17,1.21,1.17,1.21,474000
0557,20091112,0.78,0.80,0.77,0.80,150000
0558,20091112,0.97,1.02,0.96,1.02,630000
0559,20091112,0.27,0.28,0.27,0.27,1600000
0560,20091112,1.36,1.36,1.31,1.34,1548000
0563,20091112,4.95,4.95,4.95,4.95,0
0565,20091112,0.265,0.27,0.26,0.265,4730000
0566,20091112,4.02,4.02,4.02,4.02,0
0567,20091112,0.55,0.56,0.55,0.56,468000
0568,20091112,1.15,1.18,1.09,1.11,16816000
0568,20091112,1.15,1.18,1.09,1.11,16816000
0569,20091112,4.98,4.98,4.86,4.86,252000
0570,20091112,0.78,0.79,0.77,0.78,2026000
0571,20091112,1.08,1.10,1.07,1.07,809000
0572,20091112,0.29,0.29,0.29,0.29,0
0573,20091112,2.70,2.70,2.69,2.70,45000
0575,20091112,0.235,0.247,0.233,0.236,39152000
0576,20091112,7.13,7.13,6.90,7.01,10858107
0577,20091112,0.62,0.63,0.59,0.62,441580
0578,20091112,0.51,0.52,0.48,0.51,9436500
0581,20091112,2.33,2.58,2.33,2.58,3620000
0582,20091112,2.20,2.30,2.18,2.30,780000
0583,20091112,1.40,1.40,1.40,1.40,232000
0585,20091112,0.18,0.187,0.177,0.181,120090912
0586,20091112,0.00,0.00,0.00,0.00,0
0587,20091112,1.31,1.32,1.26,1.29,2936000
0588,20091112,2.90,2.95,2.88,2.90,4660000
0589,20091112,20.15,20.50,20.00,20.30,746400
0590,20091112,4.48,4.60,4.46,4.54,102000
0592,20091112,0.405,0.415,0.405,0.415,502000
0593,20091112,3.99,3.99,3.99,3.99,0
0595,20091112,0.91,0.92,0.85,0.90,8238000
0597,20091112,0.238,0.245,0.232,0.237,165213280
0598,20091112,2.08,2.17,2.05,2.07,9644000
0599,20091112,0.87,0.91,0.87,0.87,30050
0600,20091112,0.225,0.232,0.225,0.229,2996000
0601,20091112,0.27,0.27,0.27,0.27,200000
0602,20091112,0.42,0.42,0.41,0.415,580000
0603,20091112,0.78,0.79,0.77,0.79,14612000
0604,20091112,3.35,3.40,3.30,3.37,19853000
0605,20091112,0.345,0.35,0.34,0.35,1012000
0606,20091112,8.02,8.15,7.95,8.11,7904438
0607,20091112,0.48,0.48,0.48,0.48,0
0608,20091112,1.85,1.86,1.85,1.86,60000
0609,20091112,0.55,0.57,0.55,0.56,392000
0610,20091112,1.60,1.71,1.60,1.71,260000
0611,20091112,1.15,1.16,1.10,1.14,4434000
0612,20091112,0.11,0.11,0.107,0.107,1416000
0613,20091112,0.103,0.104,0.102,0.103,15486000
0616,20091112,0.375,0.375,0.375,0.375,0
0617,20091112,2.36,2.36,2.32,2.35,1016232
0618,20091112,0.43,0.455,0.38,0.425,12828000
0619,20091112,0.091,0.094,0.091,0.091,4100000
0620,20091112,0.042,0.052,0.042,0.05,115400000
0621,20091112,2.08,2.08,2.00,2.07,612000
0622,20091112,0.141,0.142,0.135,0.135,21440696
0623,20091112,1.95,1.95,1.89,1.90,2356000
0625,20091112,3.02,3.02,3.00,3.00,2647000
0626,20091112,4.25,4.33,4.24,4.27,308000
0627,20091112,0.014,0.014,0.014,0.014,0
0628,20091112,0.28,0.28,0.28,0.28,0
0629,20091112,1.38,1.43,1.38,1.43,3138000
0630,20091112,0.81,0.83,0.77,0.79,14822000
0632,20091112,0.58,0.59,0.56,0.59,780000
0633,20091112,1.65,1.65,1.62,1.64,5375300
0635,20091112,2.81,2.86,2.81,2.83,283720
0636,20091112,3.88,4.12,3.88,4.04,17917000
0637,20091112,0.86,0.88,0.85,0.87,818000
0638,20091112,1.54,1.54,1.54,1.54,36000
0639,20091112,6.89,7.06,6.85,7.03,18584000
0641,20091112,2.16,2.18,2.15,2.18,148000
0643,20091112,0.38,0.395,0.38,0.395,330000
0645,20091112,1.10,1.14,1.02,1.13,168000
0646,20091112,0.175,0.175,0.175,0.175,0
0647,20091112,0.165,0.18,0.165,0.18,410000
0648,20091112,0.069,0.069,0.066,0.067,54368000
0650,20091112,0.92,1.00,0.89,0.94,2090000
0651,20091112,0.37,0.375,0.36,0.36,6598600
0653,20091112,5.80,5.82,5.76,5.76,83000
0655,20091112,0.77,0.79,0.77,0.79,1985867
0656,20091112,5.62,5.67,5.54,5.56,6501000
0657,20091112,0.174,0.174,0.172,0.172,1066000
0658,20091112,18.00,18.30,17.60,18.14,12416682
0659,20091112,15.20,15.50,15.00,15.34,2949000
0660,20091112,0.178,0.183,0.164,0.165,9200000
0661,20091112,0.78,0.84,0.78,0.80,48016000
0662,20091112,2.74,2.80,2.70,2.76,140000
0663,20091112,0.164,0.168,0.158,0.162,15930000
0665,20091112,4.50,4.95,4.46,4.55,22972316
0666,20091112,0.205,0.205,0.198,0.201,952800
0667,20091112,2.10,2.11,2.03,2.05,4580000
0668,20091112,2.20,2.28,2.16,2.28,1512000
0669,20091112,6.62,6.80,6.60,6.78,3058500
0670,20091112,2.32,2.50,2.25,2.50,32018000
0672,20091112,2.83,2.92,2.82,2.90,2016000
0673,20091112,0.49,0.52,0.475,0.52,123000
0674,20091112,0.255,0.255,0.249,0.249,6488000
0675,20091112,0.30,0.30,0.30,0.31,64000
0676,20091112,1.37,1.37,1.37,1.37,80000
0677,20091112,0.425,0.43,0.42,0.43,1498000
0678,20091112,1.86,1.86,1.72,1.76,123000
0679,20091112,0.455,0.465,0.45,0.465,141000
0680,20091112,0.114,0.114,0.11,0.112,35615756
0681,20091112,0.32,0.33,0.32,0.32,6680000
0682,20091112,6.35,6.79,6.34,6.71,13710630
0683,20091112,42.65,42.65,41.50,41.95,1441000
0684,20091112,1.75,1.75,1.72,1.73,222000
0685,20091112,1.11,1.11,1.11,1.11,0
0686,20091112,0.65,0.79,0.64,0.79,358000
0687,20091112,1.30,1.31,1.30,1.30,680000
0688,20091112,17.18,17.24,16.78,16.90,23684298
0689,20091112,0.265,0.275,0.26,0.265,103450000
0690,20091112,0.52,0.53,0.50,0.53,12674499
0691,20091112,5.73,5.75,5.65,5.71,5556300
0692,20091112,0.21,0.21,0.21,0.21,0
0693,20091112,1.42,1.42,1.42,1.42,0
0694,20091112,5.62,5.72,5.61,5.66,3502000
0696,20091112,6.55,6.68,6.55,6.65,281000
0697,20091112,1.37,1.53,1.36,1.52,559742528
0698,20091112,0.31,0.31,0.285,0.295,28530000
0700,20091112,153.00,153.00,144.70,146.90,9182345
0701,20091112,0.192,0.192,0.192,0.193,220000
0702,20091112,0.231,0.231,0.225,0.225,6510000
0703,20091112,0.49,0.50,0.465,0.485,4650000
0704,20091112,0.55,0.57,0.55,0.56,10114000
0705,20091112,0.455,0.46,0.45,0.455,1496000
0706,20091112,0.34,0.35,0.33,0.345,2880000
0707,20091112,0.37,0.385,0.37,0.38,2494000
0708,20091112,0.285,0.295,0.285,0.295,350000
0709,20091112,2.25,2.25,2.17,2.17,2274000
0710,20091112,2.51,2.54,2.50,2.51,176000
0711,20091112,0.54,0.54,0.52,0.53,1066000
0712,20091112,1.92,1.94,1.86,1.89,5314000
0713,20091112,0.212,0.22,0.202,0.22,804000
0715,20091112,0.58,0.58,0.57,0.58,2204000
0716,20091112,1.60,1.61,1.52,1.54,12299000
0717,20091112,0.46,0.48,0.45,0.46,22036000
0718,20091112,0.375,0.38,0.36,0.365,470000
0719,20091112,2.71,2.71,2.62,2.63,1214000
0720,20091112,0.78,0.80,0.77,0.79,2358000
0721,20091112,0.128,0.134,0.127,0.134,2190000
0722,20091112,2.18,2.18,2.18,2.18,0
0723,20091112,0.084,0.084,0.081,0.083,126336000
0724,20091112,0.64,0.68,0.62,0.66,68700000
0725,20091112,0.68,0.68,0.68,0.68,0
0726,20091112,0.445,0.465,0.42,0.44,446000
0727,20091112,0.44,0.45,0.43,0.43,2040000
0728,20091112,3.60,3.60,3.52,3.54,79261032
0729,20091112,0.12,0.12,0.112,0.119,2780000
0730,20091112,0.45,0.51,0.44,0.50,16855000
0731,20091112,0.79,0.80,0.79,0.80,278000
0732,20091112,7.52,7.54,7.35,7.38,323000
0733,20091112,1.95,2.05,1.95,2.05,3824000
0735,20091112,0.61,0.63,0.58,0.59,121138000
0736,20091112,0.114,0.12,0.112,0.118,21435000
0737,20091112,4.59,4.60,4.55,4.57,1274263
0738,20091112,1.65,1.65,1.57,1.60,510000
0739,20091112,2.12,2.19,2.12,2.14,4551000
0743,20091112,4.83,4.88,4.82,4.85,3907000
0745,20091112,0.161,0.171,0.16,0.16,848000
0746,20091112,3.21,3.21,3.14,3.18,1134000
0747,20091112,0.60,0.60,0.60,0.60,0
0749,20091112,0.22,0.22,0.22,0.22,0
0750,20091112,3.68,3.68,3.58,3.62,3862000
0751,20091112,5.67,6.00,5.52,5.92,20335216
0752,20091112,1.56,1.58,1.52,1.53,703464
0753,20091112,4.93,4.93,4.68,4.90,27672000
0754,20091112,13.50,13.70,13.28,13.38,5172444
0755,20091112,0.395,0.40,0.38,0.385,16255000
0756,20091112,1.66,1.74,1.66,1.66,900000
0757,20091112,2.09,2.10,2.02,2.06,7673278
0758,20091112,0.29,0.29,0.275,0.28,290000
0759,20091112,0.179,0.179,0.179,0.18,44000
0760,20091112,0.65,0.66,0.53,0.54,59545000
0761,20091112,0.184,0.186,0.178,0.183,23566000
0762,20091112,11.04,11.06,10.72,10.74,25868180
0763,20091112,45.50,45.55,44.05,44.40,1699633
0764,20091112,0.58,0.58,0.53,0.53,78500
0765,20091112,0.73,0.74,0.73,0.74,96000
0766,20091112,0.255,0.255,0.235,0.237,19290000
0767,20091112,0.141,0.141,0.141,0.141,1060000
0768,20091112,0.078,0.085,0.078,0.08,1792000
0769,20091112,1.72,1.72,1.68,1.70,8828000
0770,20091112,1.70,1.70,1.70,1.70,0
0771,20091112,1.60,1.61,1.58,1.58,214000
0773,20091112,11.40,11.42,11.22,11.22,1895400
0789,20091112,1.14,1.17,0.97,1.01,66962000
0794,20091112,1.25,1.25,1.22,1.23,1078000
0800,20091112,3.61,3.61,3.48,3.52,1318000
0802,20091112,10.30,10.50,10.22,10.32,268048
0806,20091112,3.80,3.89,3.73,3.80,1095000
0808,20091112,1.32,1.33,1.32,1.32,561031
0809,20091112,1.81,1.90,1.80,1.86,4730100
0810,20091112,0.22,0.22,0.21,0.21,5480000
0811,20091112,3.26,3.28,3.19,3.22,1554000
0812,20091112,0.245,0.245,0.231,0.231,260000
0813,20091112,15.20,15.30,14.92,15.28,12945248
0814,20091112,6.20,6.20,5.87,6.03,1217000
0817,20091112,2.27,2.27,2.23,2.25,36894000
0818,20091112,3.25,3.32,3.20,3.32,5359000
0819,20091112,4.39,4.43,4.26,4.33,9407100
0820,20091112,8.05,8.05,8.00,8.03,568500
0822,20091112,0.46,0.46,0.45,0.45,1270000
0823,20091112,17.52,17.62,17.38,17.52,3537572
0825,20091112,6.92,7.10,6.88,7.08,1768380
0826,20091112,2.73,2.82,2.68,2.79,807000
0828,20091112,2.29,2.35,2.26,2.33,1966000
0829,20091112,4.70,4.70,4.59,4.63,6710000
0832,20091112,2.17,2.22,2.15,2.18,4874000
0833,20091112,0.63,0.63,0.60,0.61,120000
0834,20091112,1.16,1.16,1.16,1.16,0
0835,20091112,0.365,0.365,0.355,0.36,3020000
0836,20091112,16.20,16.24,15.90,16.02,8348369
0838,20091112,1.08,1.15,1.08,1.15,2200000
0840,20091112,0.88,0.89,0.86,0.88,602000
0841,20091112,2.65,2.66,2.57,2.63,1946000
0845,20091112,3.58,3.63,3.54,3.60,27885186
0848,20091112,2.13,2.27,2.11,2.25,14358000
0850,20091112,0.425,0.425,0.415,0.42,32732000
0851,20091112,1.73,1.73,1.70,1.70,310000
0852,20091112,1.84,1.85,1.80,1.80,2568000
0855,20091112,2.50,2.51,2.45,2.49,11594000
0856,20091112,1.68,1.70,1.62,1.68,2706000
0857,20091112,10.00,10.20,9.91,10.08,80882888
0858,20091112,1.97,1.97,1.97,1.97,0
0859,20091112,0.415,0.435,0.415,0.435,26000
0860,20091112,0.84,0.85,0.82,0.84,3229287
0861,20091112,9.20,9.28,8.84,9.25,2185200
0862,20091112,6.30,6.30,6.05,6.29,86000
0866,20091112,1.96,1.98,1.95,1.96,2686000
0868,20091112,5.90,6.21,5.60,6.13,44064300
0869,20091112,0.87,1.25,0.84,1.08,32366520
0870,20091112,0.65,0.65,0.65,0.65,0
0874,20091112,4.36,4.43,4.23,4.28,1536000
0875,20091112,0.043,0.043,0.043,0.043,0
0876,20091112,0.60,0.60,0.60,0.60,16000
0878,20091112,4.95,4.95,4.90,4.92,132000
0880,20091112,4.21,4.29,4.12,4.26,11524000
0882,20091112,5.31,5.31,5.20,5.30,5172000
0883,20091112,12.54,12.64,12.36,12.42,59674456
0885,20091112,0.112,0.117,0.109,0.117,312111264
0886,20091112,2.17,2.17,2.14,2.15,1481000
0887,20091112,0.31,0.34,0.305,0.325,12580000
0888,20091112,0.68,0.74,0.68,0.74,1053333
0889,20091112,1.15,1.15,1.15,1.15,10000
0891,20091112,2.47,2.54,2.39,2.46,12402000
0893,20091112,4.72,4.79,4.66,4.71,4369000
0894,20091112,2.38,2.38,2.36,2.36,324000
0896,20091112,0.85,0.85,0.85,0.85,70390
0897,20091112,0.103,0.103,0.101,0.101,10088000
0898,20091112,0.175,0.175,0.175,0.175,100000
0899,20091112,0.31,0.31,0.30,0.30,11560000
0900,20091112,6.35,6.35,6.35,6.35,46000
0901,20091112,0.076,0.08,0.075,0.08,14709800
0902,20091112,5.16,5.16,5.05,5.07,36725736
0903,20091112,5.75,5.77,5.56,5.72,3676904
0904,20091112,7.27,7.37,7.27,7.34,406000
0905,20091112,0.106,0.106,0.106,0.107,160000
0906,20091112,0.00,0.00,0.00,0.00,0
0907,20091112,0.76,0.76,0.76,0.76,0
0908,20091112,0.89,0.91,0.89,0.89,1758000
0909,20091112,0.87,0.93,0.87,0.89,12632960
0910,20091112,0.345,0.36,0.335,0.345,176062000
0912,20091112,0.78,0.81,0.78,0.80,1552000
0913,20091112,0.415,0.43,0.405,0.43,430104
0914,20091112,54.00,54.00,52.80,53.30,2093300
0915,20091112,0.54,0.56,0.53,0.56,256000
0917,20091112,3.06,3.10,3.04,3.08,5947600
0918,20091112,0.27,0.27,0.242,0.248,3246000
0919,20091112,0.95,0.95,0.93,0.95,1848000
0921,20091112,3.18,3.24,3.03,3.20,5709000
0922,20091112,0.55,0.55,0.53,0.55,11300000
0925,20091112,0.86,0.86,0.82,0.84,10782000
0927,20091112,1.56,1.56,1.56,1.56,0
0928,20091112,0.40,0.40,0.40,0.40,0
0929,20091112,0.49,0.495,0.485,0.49,2170000
0931,20091112,0.415,0.44,0.415,0.435,29585000
0933,20091112,7.40,7.65,7.40,7.53,2332000
0934,20091112,2.64,2.64,2.63,2.63,142000
0938,20091112,0.52,0.52,0.50,0.50,20000
0939,20091112,7.13,7.16,7.02,7.03,243482928
0941,20091112,75.50,75.80,73.85,74.35,24561452
0943,20091112,0.108,0.108,0.098,0.10,101886000
0945,20091112,154.00,154.00,152.90,153.10,426832
0952,20091112,0.35,0.35,0.35,0.35,20900
0959,20091112,0.22,0.228,0.218,0.218,11779500
0963,20091112,1.80,1.80,1.80,1.80,10000
0966,20091112,27.50,28.00,27.50,27.95,1127890
0968,20091112,4.28,4.28,4.22,4.25,550700
0969,20091112,0.85,0.86,0.83,0.84,1170000
0970,20091112,0.55,0.58,0.52,0.54,14784000
0978,20091112,0.117,0.122,0.117,0.118,7012000
0979,20091112,0.57,0.61,0.57,0.59,864000
0980,20091112,17.00,17.82,16.70,17.60,341000
0981,20091112,0.62,0.69,0.58,0.61,1601833344
0982,20091112,7.40,7.40,7.40,7.40,2000
0983,20091112,11.76,11.76,11.58,11.60,846000
0984,20091112,13.50,13.50,13.50,13.50,0
0985,20091112,0.27,0.275,0.26,0.26,7251514
0986,20091112,0.77,0.85,0.75,0.85,3278000
0987,20091112,0.73,0.75,0.72,0.74,2471034
0988,20091112,1.20,1.20,1.20,1.20,0
0989,20091112,0.184,0.185,0.177,0.181,5962000
0990,20091112,3.07,3.15,2.95,3.05,7067100
0991,20091112,3.90,3.91,3.81,3.82,19502000
0992,20091112,4.33,4.57,4.31,4.49,97961128
0993,20091112,0.31,0.31,0.31,0.31,0
0995,20091112,4.79,4.81,4.74,4.79,2816000
0996,20091112,2.78,2.78,2.57,2.62,4212000
0997,20091112,1.30,1.30,1.30,1.30,0
0998,20091112,6.40,6.42,6.30,6.30,28643908
0999,20091112,0.77,0.81,0.77,0.81,8606000
1000,20091112,4.55,4.60,4.50,4.60,255500
1001,20091112,0.495,0.53,0.485,0.52,1026000
1003,20091112,0.265,0.265,0.26,0.26,4200000
1004,20091112,2.25,2.25,1.85,1.89,1192000
1005,20091112,1.21,1.26,1.20,1.26,363608
1008,20091112,4.60,4.60,4.52,4.52,32000
1010,20091112,0.47,0.47,0.405,0.405,26000
1013,20091112,0.097,0.097,0.092,0.097,7496000
1031,20091112,0.28,0.33,0.28,0.32,90312000
1033,20091112,2.05,2.13,2.05,2.06,24192000
1036,20091112,9.15,9.15,9.15,9.15,10000
1037,20091112,0.51,0.51,0.51,0.51,50000
1038,20091112,27.35,28.00,27.35,28.00,3290229
1041,20091112,0.041,0.041,0.04,0.041,200446000
1043,20091112,14.50,14.54,13.80,14.26,1540000
1044,20091112,51.25,52.00,50.60,52.00,1442911
1045,20091112,2.37,2.37,2.25,2.25,817000
1046,20091112,0.087,0.088,0.084,0.087,1095000
1047,20091112,0.43,0.45,0.425,0.445,180000
1049,20091112,1.67,1.67,1.67,1.66,16000
1050,20091112,0.62,0.62,0.60,0.60,290000
1051,20091112,0.56,0.57,0.52,0.54,439699104
1052,20091112,3.40,3.40,3.32,3.33,770000
1053,20091112,3.10,3.11,3.02,3.03,2161000
1055,20091112,2.50,2.64,2.37,2.62,58476000
1058,20091112,0.32,0.44,0.305,0.39,420000
1059,20091112,0.209,0.21,0.205,0.206,6542315
1060,20091112,0.42,0.42,0.405,0.415,2135000
1062,20091112,0.27,0.30,0.27,0.28,2450000
1063,20091112,0.224,0.228,0.223,0.224,5992000
1064,20091112,0.70,0.70,0.70,0.70,0
1065,20091112,2.45,2.45,2.37,2.39,3638000
1068,20091112,17.32,17.50,17.04,17.46,2040386
1070,20091112,6.89,7.42,6.89,7.23,3985864
1071,20091112,2.39,2.40,2.31,2.35,26076000
1072,20091112,43.40,43.50,42.00,42.50,1109192
1073,20091112,0.76,0.76,0.76,0.76,2000
1076,20091112,0.295,0.295,0.295,0.295,0
1083,20091112,3.16,3.23,3.16,3.21,846000
1088,20091112,38.40,38.90,37.95,38.05,13706791
1093,20091112,4.38,4.42,4.36,4.36,4518596
1094,20091112,0.73,0.79,0.71,0.74,64260000
1097,20091112,0.95,1.02,0.95,1.01,1153700
1098,20091112,6.40,6.60,6.40,6.48,665000
1099,20091112,26.20,26.80,26.20,26.55,7265933
1100,20091112,0.92,0.92,0.90,0.90,13000
1104,20091112,0.60,0.63,0.58,0.60,10720000
1105,20091112,0.52,0.53,0.50,0.53,192000
1108,20091112,1.60,1.69,1.60,1.67,2508000
1109,20091112,19.02,19.16,18.38,18.48,16811000
1111,20091112,15.40,15.90,15.40,15.60,1392100
1114,20091112,2.55,2.62,2.40,2.43,75715000
1116,20091112,0.68,0.70,0.66,0.70,220000
1118,20091112,0.34,0.34,0.34,0.34,830000
1120,20091112,3.03,3.05,3.03,3.05,18000
1122,20091112,2.29,2.42,2.23,2.32,62168600
1123,20091112,0.49,0.49,0.49,0.49,20000
1124,20091112,0.65,0.66,0.62,0.63,8728000
1125,20091112,0.26,0.27,0.26,0.26,13964000
1126,20091112,0.49,0.55,0.49,0.53,1504000
1128,20091112,10.68,10.68,10.04,10.52,9787452
1129,20091112,0.285,0.29,0.265,0.275,52768000
1130,20091112,0.14,0.141,0.136,0.14,16160000
1131,20091112,0.86,0.86,0.79,0.82,3140000
1132,20091112,6.70,6.70,6.70,6.70,0
1133,20091112,7.34,7.55,7.30,7.46,8537900
1135,20091112,11.70,11.70,11.70,11.70,0
1136,20091112,3.06,3.06,3.00,3.03,1808000
1137,20091112,3.12,3.17,3.08,3.14,1337043
1138,20091112,11.70,11.76,11.40,11.50,7462541
1139,20091112,0.149,0.149,0.149,0.149,0
1140,20091112,1.31,1.31,1.26,1.27,208000
1141,20091112,0.27,0.285,0.255,0.275,67896000
1142,20091112,0.052,0.053,0.05,0.052,118790000
1149,20091112,0.70,0.70,0.67,0.68,484000
1155,20091112,2.22,2.26,2.21,2.24,1730000
1159,20091112,0.236,0.238,0.225,0.238,2304000
1160,20091112,0.40,0.40,0.40,0.40,0
1161,20091112,1.92,1.95,1.92,1.94,242000
1163,20091112,0.76,0.77,0.75,0.76,5350000
1164,20091112,0.204,0.204,0.19,0.191,7520000
1166,20091112,0.14,0.14,0.14,0.14,0
1168,20091112,1.51,1.51,1.44,1.45,26198750
1169,20091112,3.20,3.55,3.20,3.47,22402692
1170,20091112,1.00,1.04,0.96,0.98,530000
1171,20091112,14.40,14.44,13.96,13.98,18667832
1172,20091112,0.236,0.245,0.236,0.245,844000
1173,20091112,0.142,0.142,0.142,0.142,520000
1174,20091112,1.46,1.55,1.44,1.53,27846408
1175,20091112,7.60,7.60,7.60,7.60,0
1176,20091112,2.42,2.60,2.40,2.53,9332000
1177,20091112,3.06,3.15,2.90,3.13,22643396
1179,20091112,0.00,0.00,0.00,0.00,0
1180,20091112,0.24,0.24,0.234,0.235,526800
1182,20091112,0.097,0.097,0.093,0.096,10355000
1184,20091112,1.07,1.08,1.07,1.08,74000
1185,20091112,1.02,1.03,0.96,0.99,42586000
1186,20091112,10.88,10.88,10.64,10.74,17863250
1187,20091112,1.62,1.62,1.62,1.62,0
1188,20091112,0.28,0.28,0.27,0.27,11274000
1189,20091112,0.041,0.043,0.041,0.042,58751200
1191,20091112,0.178,0.178,0.166,0.171,3366000
1192,20091112,0.222,0.242,0.222,0.235,25300000
1193,20091112,7.50,7.50,7.50,7.50,0
1194,20091112,0.65,0.74,0.64,0.73,13290000
1195,20091112,0.38,0.38,0.37,0.37,284000
1196,20091112,0.345,0.355,0.345,0.355,790000
1198,20091112,1.23,1.23,1.20,1.24,74000
1199,20091112,11.28,11.38,11.18,11.24,3411224
1200,20091112,6.48,6.48,6.35,6.43,4094000
1201,20091112,2.79,2.98,2.72,2.91,4422000
1202,20091112,1.82,1.85,1.73,1.76,2054000
1203,20091112,1.38,1.45,1.33,1.45,5428418
1205,20091112,2.30,2.41,2.27,2.34,26383500
1207,20091112,0.93,0.95,0.92,0.93,20106236
1208,20091112,2.12,2.27,2.11,2.26,13066000
1211,20091112,70.50,74.40,68.90,73.45,12987720
1212,20091112,13.00,13.10,12.92,13.06,2068000
1213,20091112,0.46,0.46,0.46,0.46,0
1215,20091112,0.37,0.39,0.355,0.37,165640000
1217,20091112,0.066,0.07,0.066,0.067,10496000
1218,20091112,0.207,0.207,0.207,0.207,0
1220,20091112,1.01,1.01,1.01,1.01,0
1221,20091112,2.30,2.30,2.30,2.30,0
1222,20091112,0.214,0.222,0.208,0.21,106018064
1223,20091112,0.47,0.54,0.455,0.475,17420000
1224,20091112,4.05,4.08,3.94,3.96,31259000
1225,20091112,1.00,1.01,0.99,1.00,1052000
1226,20091112,0.395,0.395,0.395,0.395,0
1227,20091112,0.067,0.069,0.066,0.068,8784000
1228,20091112,0.26,0.27,0.255,0.265,20176000
1229,20091112,1.66,1.69,1.66,1.68,460000
1234,20091112,3.81,4.07,3.79,4.02,21406000
1238,20091112,2.63,2.64,2.60,2.60,8573000
1313,20091112,3.95,4.00,3.85,3.89,22036000
1318,20091112,1.70,1.74,1.61,1.63,16836000
1333,20091112,7.46,7.46,7.30,7.41,21279400
1338,20091112,3.39,3.61,3.39,3.53,17453000
1361,20091112,4.30,4.42,4.24,4.42,5849800
1368,20091112,3.73,3.80,3.69,3.79,3625500
1382,20091112,3.73,3.74,3.70,3.70,450000
1383,20091112,1.00,1.02,1.00,1.02,76000
1386,20091112,0.91,0.91,0.90,0.91,469000
1387,20091112,1.50,1.51,1.49,1.51,34872000
1388,20091112,3.60,3.67,3.55,3.59,387000
1389,20091112,2.45,2.45,2.45,2.45,0
1393,20091112,8.80,8.95,8.72,8.85,16665639
1398,20091112,6.84,6.85,6.65,6.67,259811872
1399,20091112,0.93,0.97,0.92,0.94,3586000
1618,20091112,5.14,5.14,5.07,5.10,19375000
1628,20091112,2.40,2.44,2.38,2.40,2872000
1668,20091112,1.42,1.43,1.39,1.40,16216000
1688,20091112,19.70,19.76,18.90,19.30,15726300
1717,20091112,6.33,6.65,6.15,6.50,20281000
1766,20091112,4.51,4.69,4.50,4.59,21556500
1800,20091112,8.37,8.50,8.26,8.28,27804932
1808,20091112,0.34,0.35,0.33,0.35,214000
1812,20091112,5.62,5.62,5.48,5.49,1325000
1813,20091112,6.18,6.30,6.01,6.11,13919549
1818,20091112,14.50,14.58,14.24,14.38,5723500
1828,20091112,3.54,3.58,3.50,3.51,765653
1832,20091112,5.38,5.40,5.38,5.38,233398
1833,20091112,5.26,5.39,5.24,5.32,912000
1836,20091112,14.30,14.36,14.30,14.34,86000
1838,20091112,2.51,2.52,2.46,2.49,2128000
1862,20091112,55.15,55.90,55.15,55.85,31932
1868,20091112,5.50,5.54,5.30,5.36,6158500
1880,20091112,8.46,8.48,8.21,8.29,4621500
1881,20091112,1.50,1.50,1.49,1.49,1201000
1882,20091112,3.45,3.50,3.44,3.50,189000
1883,20091112,2.70,2.82,2.68,2.76,1040286
1886,20091112,5.09,5.09,5.00,5.01,1698500
1888,20091112,5.19,5.20,5.00,5.02,2439000
1889,20091112,0.79,0.79,0.77,0.78,4547500
1893,20091112,6.09,6.10,6.01,6.06,9390758
1898,20091112,13.22,13.42,13.04,13.18,40955820
1899,20091112,3.81,3.84,3.70,3.73,4373000
1919,20091112,10.80,10.88,10.42,10.56,83820264
1968,20091112,3.58,3.66,3.55,3.61,4425200
1991,20091112,0.82,0.85,0.82,0.85,440000
1997,20091112,2.57,2.57,2.45,2.48,1658000
2000,20091112,1.11,1.19,1.09,1.15,6914000
2002,20091112,1.90,1.96,1.88,1.95,1420500
2005,20091112,1.28,1.37,1.23,1.32,16725000
2006,20091112,2.43,2.49,2.42,2.44,3330000
2007,20091112,3.05,3.07,2.97,2.98,18588968
2009,20091112,8.01,8.15,7.93,7.99,17684380
2018,20091112,11.12,11.12,10.70,11.00,4023947
2020,20091112,10.30,10.72,10.20,10.58,21896220
2028,20091112,0.60,0.60,0.60,0.60,0
2038,20091112,6.65,6.92,6.65,6.85,14904156
2088,20091112,1.92,1.95,1.87,1.90,5446000
2168,20091112,8.10,8.35,8.03,8.26,11975100
2288,20091112,2.52,2.53,2.48,2.50,831000
2300,20091112,3.74,3.82,3.73,3.75,2168962
2302,20091112,8.75,9.34,8.75,9.10,540000
2307,20091112,2.59,2.59,2.44,2.46,1710000
2309,20091112,0.38,0.38,0.38,0.38,0
2310,20091112,0.415,0.46,0.415,0.44,926000
2312,20091112,0.164,0.164,0.156,0.159,14645000
2313,20091112,8.16,8.43,8.06,8.30,3344100
2314,20091112,19.30,20.10,19.20,19.90,9204520
2317,20091112,0.76,0.77,0.75,0.77,588000
2319,20091112,23.40,24.60,23.10,24.30,7813532
2320,20091112,1.15,1.16,1.14,1.16,68000
2322,20091112,0.154,0.155,0.147,0.147,830000
2323,20091112,0.245,0.245,0.245,0.245,0
2324,20091112,0.31,0.31,0.30,0.30,4200000
2326,20091112,0.08,0.08,0.08,0.08,0
2327,20091112,0.315,0.325,0.315,0.32,1200000
2328,20091112,6.10,6.10,5.91,5.93,12785000
2330,20091112,0.89,0.89,0.89,0.89,20000
2332,20091112,1.60,1.60,1.58,1.59,7925285
2333,20091112,9.55,9.55,9.20,9.29,3163000
2336,20091112,0.07,0.07,0.07,0.07,0
2337,20091112,2.37,2.41,2.32,2.37,3668000
2338,20091112,58.95,63.25,58.95,62.15,2408698
2339,20091112,0.73,0.73,0.73,0.73,0
2340,20091112,0.86,0.87,0.86,0.87,39340
2341,20091112,1.83,1.85,1.82,1.83,928000
2342,20091112,8.00,8.30,7.84,8.24,6082000
2343,20091112,6.18,6.20,5.92,5.98,12734027
2345,20091112,1.50,1.59,1.50,1.57,12159200
2348,20091112,1.18,1.19,1.15,1.18,552000
2349,20091112,0.154,0.16,0.151,0.16,121720000
2355,20091112,6.25,6.25,6.15,6.17,336000
2356,20091112,12.20,14.02,11.96,12.88,5280056
2357,20091112,3.30,3.31,3.13,3.21,25906000
2358,20091112,0.94,0.94,0.94,0.94,0
2362,20091112,0.315,0.315,0.31,0.31,436000
2366,20091112,1.80,1.85,1.80,1.85,5272161
2368,20091112,2.91,3.48,2.88,3.41,17250000
2369,20091112,1.39,1.39,1.32,1.33,8898000
2371,20091112,2.17,2.19,2.14,2.15,2160000
2379,20091112,0.92,0.94,0.92,0.93,30000
2380,20091112,2.26,2.28,2.23,2.23,6827377
2382,20091112,0.90,0.97,0.90,0.93,1314000
2383,20091112,0.60,0.62,0.60,0.60,758000
2387,20091112,12.80,12.88,12.60,12.62,143890
2388,20091112,19.76,19.84,19.46,19.78,21271816
2389,20091112,0.233,0.233,0.233,0.233,304000
2398,20091112,2.28,2.37,2.28,2.37,1174000
2600,20091112,8.88,8.89,8.73,8.76,17632964
2618,20091112,1.65,1.79,1.63,1.75,2905370
2626,20091112,2.62,2.93,2.60,2.87,45934252
2628,20091112,39.20,39.25,38.20,38.35,29011676
2633,20091112,1.50,1.50,1.50,1.50,0
2662,20091112,0.45,0.46,0.44,0.445,108000
2668,20091112,0.295,0.295,0.295,0.295,0
2678,20091112,0.94,0.94,0.92,0.94,430000
2688,20091112,19.44,20.40,19.12,19.90,5856400
2689,20091112,12.70,13.08,12.54,12.84,18274808
2698,20091112,5.59,5.70,5.59,5.66,306500
2700,20091112,0.099,0.099,0.099,0.099,0
2722,20091112,1.56,1.60,1.53,1.58,23771000
2727,20091112,3.85,3.86,3.81,3.82,20343000
2728,20091112,0.81,0.81,0.81,0.81,0
2777,20091112,15.10,15.20,14.50,14.96,9409937
2778,20091112,3.25,3.25,3.18,3.22,7866000
2788,20091112,1.78,1.78,1.75,1.76,166000
2800,20091112,22.75,22.85,22.45,22.50,5746332
2801,20091112,22.25,22.40,22.00,22.05,394600
2823,20091112,15.22,15.28,14.96,15.00,56205952
2825,20091112,18.24,18.24,18.24,18.24,400
2827,20091112,36.85,37.15,36.40,36.45,1001500
2833,20091112,229.20,229.20,226.20,226.20,111200
2836,20091112,16.00,16.06,15.90,15.90,867800
2848,20091112,342.00,342.00,342.00,339.60,250
2866,20091112,3.11,3.12,2.98,3.00,105068600
2868,20091112,3.30,3.33,3.20,3.28,3964000
2877,20091112,11.30,11.52,11.30,11.40,339000
2878,20091112,0.80,0.80,0.77,0.79,10145000
2880,20091112,2.95,2.98,2.93,2.95,2756000
2882,20091112,1.65,1.66,1.61,1.62,6384000
2883,20091112,9.40,9.44,9.13,9.18,11456335
2888,20091112,212.00,213.20,208.80,210.80,259100
2889,20091112,1.54,1.63,1.52,1.61,14412000
2898,20091112,0.91,0.91,0.83,0.85,670000
2899,20091112,8.45,8.49,8.21,8.27,15922917
3007,20091112,247.20,247.20,247.20,247.20,0
3015,20091112,845.00,845.00,840.50,840.50,670
3020,20091112,198.10,198.10,198.10,198.10,0
3024,20091112,24.70,24.70,24.30,24.35,308400
3036,20091112,121.10,121.10,121.10,121.30,2000
3087,20091112,403.00,409.40,401.20,406.80,3410
3300,20091112,1.36,1.40,1.34,1.38,1552000
3303,20091112,1.13,1.13,1.06,1.09,344000
3308,20091112,14.00,14.80,14.00,14.60,5698100
3311,20091112,3.25,3.30,3.20,3.28,7355130
3313,20091112,2.15,2.15,2.15,2.15,0
3318,20091112,1.31,1.31,1.27,1.28,1584000
3322,20091112,0.93,0.96,0.93,0.95,666000
3323,20091112,16.60,16.68,16.12,16.18,12123998
3328,20091112,9.95,10.00,9.68,9.71,39213920
3330,20091112,3.05,3.08,2.97,3.00,2142000
3331,20091112,5.42,5.49,5.33,5.44,5780200
3333,20091112,4.38,4.50,4.27,4.38,73655000
3335,20091112,0.82,0.82,0.81,0.81,824000
3336,20091112,5.95,6.10,5.95,6.01,4474000
3337,20091112,0.88,0.88,0.85,0.86,8887000
3339,20091112,4.58,4.68,4.53,4.59,7888000
3344,20091112,1.33,1.33,1.33,1.33,0
3355,20091112,0.34,0.345,0.315,0.315,4460000
3366,20091112,3.23,3.45,3.23,3.40,1094000
3368,20091112,12.38,12.54,12.16,12.52,3995300
3377,20091112,8.34,8.34,7.98,8.00,29411748
3378,20091112,1.51,1.55,1.50,1.54,9064000
3382,20091112,3.00,3.09,2.99,3.03,6270000
3383,20091112,11.20,11.24,10.70,10.82,17139000
3389,20091112,2.96,3.09,2.91,3.05,11498000
3393,20091112,6.78,6.85,6.54,6.66,4539315
3398,20091112,1.20,1.24,1.20,1.22,532000
3399,20091112,1.95,1.98,1.94,1.98,90000
3800,20091112,2.05,2.10,2.01,2.03,70524000
3808,20091112,9.81,9.83,9.64,9.70,868000
3813,20091112,1.24,1.26,1.23,1.25,1658000
3818,20091112,5.07,5.19,4.99,5.16,42747300
3823,20091112,0.193,0.24,0.193,0.20,10954000
3828,20091112,1.26,1.26,1.24,1.26,187000
3833,20091112,4.30,4.37,4.28,4.35,1780000
3838,20091112,0.83,0.83,0.80,0.82,4826000
3868,20091112,3.40,3.40,3.25,3.26,1812000
3883,20091112,1.48,1.49,1.45,1.46,6832000
3888,20091112,7.50,7.58,7.26,7.28,7294436
3889,20091112,1.61,1.66,1.58,1.64,6762000
3898,20091112,14.90,14.90,13.50,14.56,726400
3899,20091112,4.00,4.05,3.90,3.98,226000
3900,20091112,12.20,12.60,12.14,12.36,10598441
3918,20091112,0.94,0.96,0.94,0.95,4695319
3928,20091112,17.18,17.18,17.18,17.18,0
3933,20091112,3.54,3.61,3.53,3.57,3288000
3938,20091112,0.64,0.66,0.63,0.64,4600000
3968,20091112,21.20,21.80,21.20,21.35,17210326
3983,20091112,4.34,4.34,4.22,4.24,5939347
3988,20091112,4.80,4.81,4.66,4.68,263519584
3989,20091112,2.23,2.27,2.19,2.22,7228000
3993,20091112,6.53,6.59,6.48,6.51,4258004
3998,20091112,1.53,1.90,1.53,1.87,83592000
3999,20091112,1.49,1.52,1.48,1.52,880000
8002,20091112,0.66,0.66,0.66,0.66,0
8003,20091112,0.245,0.245,0.24,0.241,2080000
8005,20091112,0.47,0.50,0.47,0.49,1560000
8006,20091112,4.16,4.27,4.10,4.24,83050
8007,20091112,0.49,0.49,0.49,0.49,0
8008,20091112,0.90,0.91,0.89,0.90,444090
8009,20091112,1.30,1.30,1.30,1.30,0
8010,20091112,0.015,0.015,0.015,0.015,0
8011,20091112,0.086,0.09,0.084,0.088,5460000
8013,20091112,0.161,0.167,0.161,0.167,102000
8015,20091112,0.67,0.72,0.67,0.72,228000
8016,20091112,1.56,1.58,1.55,1.58,72000
8017,20091112,0.215,0.215,0.209,0.214,4631000
8019,20091112,0.20,0.217,0.195,0.204,6605000
8021,20091112,0.245,0.245,0.237,0.239,8280000
8022,20091112,0.46,0.46,0.425,0.425,3026000
8025,20091112,0.81,0.85,0.76,0.81,1242000
8026,20091112,0.65,0.68,0.61,0.62,117000
8028,20091112,0.115,0.119,0.106,0.111,2428000
8029,20091112,0.98,0.98,0.91,0.91,1030000
8032,20091112,0.157,0.158,0.155,0.156,2230675
8033,20091112,0.20,0.218,0.198,0.218,884000
8035,20091112,0.60,0.62,0.57,0.59,38901000
8037,20091112,0.245,0.246,0.23,0.24,2895000
8041,20091112,0.285,0.285,0.275,0.285,7620000
8042,20091112,0.00,0.00,0.00,0.00,0
8043,20091112,0.30,0.30,0.30,0.30,0
8045,20091112,0.26,0.26,0.247,0.255,1608000
8046,20091112,0.71,0.74,0.70,0.74,28592000
8047,20091112,0.16,0.172,0.16,0.171,620000
8048,20091112,0.137,0.137,0.125,0.126,598000
8049,20091112,0.38,0.38,0.355,0.37,600000
8050,20091112,0.224,0.224,0.224,0.224,0
8051,20091112,0.20,0.20,0.20,0.20,0
8052,20091112,2.02,2.02,2.02,2.02,0
8053,20091112,0.345,0.345,0.31,0.315,460000
8055,20091112,0.049,0.049,0.047,0.049,15040000
8058,20091112,5.30,5.42,5.30,5.42,421000
8060,20091112,0.14,0.142,0.134,0.134,2320000
8061,20091112,0.10,0.105,0.10,0.105,244000
8063,20091112,0.79,0.82,0.79,0.79,162800
8065,20091112,0.43,0.48,0.425,0.48,280000
8067,20091112,0.00,0.00,0.00,0.00,0
8068,20091112,0.109,0.111,0.106,0.111,1040000
8069,20091112,13.92,14.02,13.80,13.90,102000
8070,20091112,0.70,0.71,0.67,0.68,2818000
8071,20091112,0.142,0.142,0.135,0.136,19875000
8075,20091112,0.225,0.233,0.22,0.22,2120000
8076,20091112,0.195,0.22,0.195,0.202,230000
8078,20091112,0.78,0.78,0.78,0.78,0
8079,20091112,0.176,0.19,0.112,0.186,31925600
8080,20091112,0.75,0.75,0.70,0.73,46000
8081,20091112,1.56,1.61,1.56,1.61,454000
8082,20091112,0.13,0.13,0.13,0.13,0
8083,20091112,0.097,0.105,0.094,0.105,1910600
8086,20091112,0.14,0.14,0.14,0.14,0
8088,20091112,0.194,0.194,0.19,0.194,422000
8089,20091112,0.95,0.96,0.93,0.96,1538000
8090,20091112,0.00,0.00,0.00,0.00,0
8091,20091112,0.174,0.178,0.174,0.178,30000
8092,20091112,0.106,0.12,0.102,0.116,6248000
8095,20091112,0.41,0.455,0.41,0.45,1563000
8096,20091112,1.60,1.60,1.60,1.60,0
8100,20091112,0.131,0.14,0.13,0.139,700000
8101,20091112,0.00,0.00,0.00,0.00,0
8102,20091112,1.05,1.06,1.02,1.05,1472000
8103,20091112,0.77,0.77,0.77,0.77,0
8106,20091112,0.21,0.22,0.21,0.21,410000
8108,20091112,0.165,0.167,0.156,0.167,4008000
8109,20091112,0.116,0.116,0.116,0.116,0
8110,20091112,0.108,0.108,0.108,0.108,0
8111,20091112,0.86,0.87,0.84,0.86,22550000
8112,20091112,0.76,0.76,0.76,0.76,0
8115,20091112,0.19,0.19,0.19,0.19,0
8116,20091112,0.28,0.285,0.265,0.28,22575000
8117,20091112,0.222,0.225,0.219,0.22,2014500
8118,20091112,1.35,1.35,1.35,1.35,4000
8119,20091112,0.148,0.148,0.148,0.148,0
8120,20091112,0.048,0.048,0.048,0.048,0
8123,20091112,0.255,0.27,0.237,0.24,5154000
8126,20091112,0.239,0.239,0.239,0.239,40000
8128,20091112,0.082,0.082,0.078,0.079,15696000
8129,20091112,0.09,0.09,0.088,0.09,49220000
8130,20091112,0.60,0.68,0.51,0.51,32610050
8131,20091112,0.25,0.285,0.25,0.285,90000
8136,20091112,0.53,0.57,0.51,0.53,111576000
8137,20091112,0.85,0.85,0.85,0.85,0
8139,20091112,0.113,0.113,0.113,0.113,0
8141,20091112,0.00,0.00,0.00,0.00,0
8143,20091112,0.056,0.056,0.056,0.056,0
8148,20091112,0.31,0.31,0.31,0.31,0
8149,20091112,1.40,1.40,1.40,1.40,0
8150,20091112,0.041,0.041,0.041,0.041,0
8151,20091112,0.265,0.265,0.265,0.265,60000
8153,20091112,0.33,0.355,0.33,0.335,884000
8155,20091112,0.35,0.35,0.325,0.33,8219295
8158,20091112,0.355,0.355,0.34,0.345,13890000
8167,20091112,0.09,0.094,0.088,0.089,6980000
8169,20091112,0.15,0.15,0.15,0.155,10000
8171,20091112,0.117,0.117,0.117,0.117,0
8172,20091112,0.097,0.109,0.097,0.105,7180000
8173,20091112,0.101,0.101,0.097,0.097,14080000
8175,20091112,0.19,0.195,0.19,0.195,850000
8176,20091112,0.91,0.92,0.86,0.90,1440000
8178,20091112,0.101,0.101,0.101,0.101,0
8180,20091112,1.56,1.56,1.56,1.56,0
8182,20091112,0.67,0.67,0.65,0.66,3002000
8186,20091112,0.135,0.14,0.135,0.138,1160000
8188,20091112,0.345,0.345,0.345,0.345,0
8189,20091112,0.50,0.50,0.49,0.49,15000
8190,20091112,0.115,0.118,0.105,0.108,3020000
8192,20091112,0.175,0.175,0.175,0.175,0
8196,20091112,0.67,0.69,0.65,0.65,550000
8197,20091112,0.15,0.15,0.145,0.146,850000
8198,20091112,0.40,0.50,0.365,0.40,836000
8199,20091112,28.00,28.00,27.00,27.30,922000
8200,20091112,0.024,0.025,0.024,0.024,30180000
8201,20091112,0.00,0.00,0.00,0.00,0
8202,20091112,0.054,0.054,0.054,0.054,0
8203,20091112,1.19,1.23,1.16,1.18,26815000
8205,20091112,0.305,0.305,0.305,0.305,0
8206,20091112,0.95,0.95,0.88,0.93,472000
8208,20091112,1.36,1.49,1.36,1.37,292000
8210,20091112,0.35,0.36,0.35,0.36,400000
8211,20091112,0.077,0.077,0.077,0.077,0
8212,20091112,0.33,0.36,0.33,0.34,11020000
8213,20091112,0.153,0.153,0.135,0.149,2970000
8216,20091112,0.51,0.51,0.51,0.51,0
8217,20091112,5.13,5.75,5.13,5.72,936000
8220,20091112,0.116,0.116,0.114,0.115,7212000
8221,20091112,1.51,1.68,1.51,1.65,2915000
8222,20091112,0.00,0.00,0.00,0.00,0
8225,20091112,0.65,0.70,0.65,0.70,25000
8226,20091112,0.33,0.33,0.33,0.33,0
8227,20091112,0.25,0.27,0.25,0.27,908000
8233,20091112,0.181,0.203,0.181,0.186,5808698
8247,20091112,2.60,2.65,2.60,2.65,68000
8250,20091112,0.152,0.16,0.151,0.156,18388000
8251,20091112,0.55,0.59,0.55,0.58,648000
8253,20091112,0.16,0.17,0.16,0.165,4230000
8258,20091112,0.17,0.17,0.152,0.163,1020000
8259,20091112,0.35,0.35,0.34,0.35,7665000
8262,20091112,3.70,3.70,3.70,3.70,0
8266,20091112,0.16,0.21,0.16,0.177,1200000
8270,20091112,0.182,0.192,0.18,0.185,5120000
8271,20091112,0.26,0.265,0.25,0.26,408000
8272,20091112,0.62,0.63,0.60,0.61,11290000
8273,20091112,1.26,1.26,1.06,1.10,220000
8277,20091112,13.18,13.50,13.06,13.28,1170000
8279,20091112,0.32,0.32,0.30,0.30,1524000
8285,20091112,1.93,1.97,1.86,1.91,4916000
8286,20091112,0.61,0.61,0.61,0.61,0
8287,20091112,5.60,5.60,5.54,5.56,37000
8290,20091112,1.83,1.83,1.77,1.77,880000
8292,20091112,0.61,0.61,0.61,0.61,0
8293,20091112,0.50,0.50,0.50,0.50,0
8296,20091112,1.82,1.83,1.73,1.74,7080000
8298,20091112,0.39,0.39,0.38,0.38,220000
8299,20091112,0.148,0.148,0.148,0.148,0
8301,20091112,0.30,0.30,0.30,0.30,40000
8305,20091112,1.10,1.10,0.99,1.04,248000
8306,20091112,0.265,0.28,0.265,0.28,53262500
8310,20091112,0.00,0.00,0.00,0.00,0
8313,20091112,0.00,0.00,0.00,0.00,0
8317,20091112,0.071,0.071,0.07,0.07,2525547
8319,20091112,1.40,1.40,1.40,1.40,0
8325,20091112,0.68,0.68,0.68,0.68,0
8329,20091112,1.64,1.67,1.60,1.61,710000
8331,20091112,1.98,1.98,1.95,1.95,268000
8340,20091112,0.175,0.175,0.175,0.175,0
8348,20091112,1.19,1.20,1.17,1.18,742000
8351,20091112,0.58,0.62,0.58,0.59,6790000
8385,20091112,0.245,0.245,0.245,0.255,200000
DJI,20091112,10247.42,10341.97,10246.14,10291.26,166916768
HSI,20091112,22660.471,22707.359,22359.09,22397.57,0