20091120

0001,20091120,97.15,97.60,96.50,96.70,3296931
0002,20091120,52.40,52.75,52.40,52.55,1527944
0003,20091120,18.44,18.72,18.40,18.66,4923623
0004,20091120,40.60,41.30,40.25,40.45,4400135
0005,20091120,95.00,95.45,94.60,95.05,16335178
0006,20091120,41.90,42.20,41.90,42.10,2179905
0007,20091120,1.35,1.53,1.32,1.50,9485500
0008,20091120,1.91,1.91,1.88,1.89,15952447
0009,20091120,0.205,0.215,0.202,0.207,1746000
0010,20091120,39.80,41.45,39.65,39.65,795822
0011,20091120,114.20,115.70,114.00,114.90,1653171
0012,20091120,54.10,54.65,53.65,54.20,2626682
0013,20091120,53.95,54.10,53.45,53.50,8790916
0014,20091120,22.80,23.15,22.80,23.00,976063
0015,20091120,0.72,0.74,0.72,0.73,792000
0016,20091120,115.50,116.40,115.00,115.40,5109831
0017,20091120,16.00,16.18,15.98,16.08,10921346
0018,20091120,0.93,0.95,0.93,0.95,508800
0019,20091120,90.75,91.00,89.95,90.10,1397504
0020,20091120,24.40,24.40,23.80,24.05,723000
0021,20091120,1.00,1.02,1.00,1.02,965000
0022,20091120,0.15,0.155,0.14,0.149,12180000
0023,20091120,32.20,33.25,32.20,33.05,5769021
0024,20091120,0.47,0.51,0.47,0.49,48644000
0025,20091120,6.35,6.38,6.35,6.37,68000
0026,20091120,59.50,59.75,59.45,59.75,4800
0027,20091120,3.55,3.55,3.45,3.48,6519600
0028,20091120,4.62,4.70,4.56,4.69,3333000
0029,20091120,1.60,1.60,1.60,1.60,0
0030,20091120,2.93,2.93,2.93,2.93,0
0031,20091120,1.35,1.41,1.33,1.39,14111289
0032,20091120,7.60,7.60,7.60,7.60,20000
0033,20091120,1.05,1.07,1.05,1.07,40000
0034,20091120,8.35,8.42,8.35,8.41,865000
0035,20091120,2.35,2.37,2.28,2.31,2452897
0036,20091120,0.96,0.96,0.96,0.96,21000
0037,20091120,0.29,0.29,0.285,0.285,236000
0038,20091120,3.70,3.70,3.58,3.60,2054000
0039,20091120,0.42,0.76,0.415,0.69,24702000
0040,20091120,1.32,1.33,1.32,1.32,95677
0041,20091120,20.45,20.45,20.15,20.20,138000
0042,20091120,2.03,2.03,2.03,2.03,0
0043,20091120,0.415,0.415,0.405,0.415,4456000
0044,20091120,105.50,105.50,98.70,101.10,96800
0045,20091120,11.72,11.82,11.70,11.74,267821
0046,20091120,1.45,1.48,1.43,1.46,250000
0047,20091120,0.305,0.31,0.305,0.31,264000
0048,20091120,0.66,0.66,0.66,0.66,0
0049,20091120,5.40,5.40,5.29,5.30,60000
0050,20091120,6.55,6.55,6.54,6.54,307000
0051,20091120,6.60,6.66,6.60,6.66,20000
0052,20091120,6.53,6.78,6.53,6.65,125500
0053,20091120,93.00,93.00,91.50,91.50,49400
0054,20091120,24.45,24.70,24.40,24.50,570336
0055,20091120,0.205,0.212,0.205,0.209,2850000
0056,20091120,1.33,1.38,1.32,1.36,2453400
0057,20091120,2.14,2.15,2.10,2.15,392000
0058,20091120,0.21,0.21,0.21,0.21,0
0059,20091120,0.53,0.53,0.53,0.53,0
0060,20091120,1.00,1.00,1.00,1.00,58000
0061,20091120,2.56,2.56,2.49,2.51,807200
0062,20091120,22.75,22.75,22.35,22.60,38982
0063,20091120,0.218,0.227,0.213,0.227,440000
0064,20091120,0.485,0.49,0.475,0.49,28294000
0065,20091120,0.68,0.70,0.68,0.69,221600
0066,20091120,26.80,26.95,26.75,26.80,2332779
0067,20091120,2.92,2.94,2.88,2.93,10468000
0068,20091120,3.90,3.90,3.90,3.90,0
0069,20091120,14.82,14.82,14.54,14.70,1768360
0070,20091120,0.125,0.144,0.125,0.132,9885000
0071,20091120,8.60,8.60,8.60,8.60,5000
0072,20091120,1.34,1.36,1.34,1.36,1096000
0074,20091120,2.89,2.91,2.86,2.88,1176000
0075,20091120,1.37,1.37,1.36,1.36,202500
0076,20091120,0.049,0.049,0.047,0.049,49144000
0077,20091120,1.27,1.28,1.27,1.28,44000
0078,20091120,3.16,3.26,3.16,3.26,3342000
0079,20091120,0.40,0.40,0.40,0.40,0
0080,20091120,0.00,0.00,0.00,0.00,0
0081,20091120,6.45,6.58,6.45,6.54,893000
0082,20091120,1.84,1.88,1.80,1.85,33454000
0083,20091120,14.26,14.32,14.04,14.28,9583035
0084,20091120,0.465,0.465,0.46,0.46,401000
0085,20091120,1.13,1.18,1.12,1.15,634000
0086,20091120,6.14,6.16,6.03,6.05,145873
0087,20091120,16.64,16.88,16.64,16.88,322165
0088,20091120,4.60,4.60,4.50,4.56,465834
0089,20091120,2.88,2.88,2.88,2.88,0
0090,20091120,1.85,1.85,1.78,1.82,1178000
0091,20091120,0.098,0.098,0.094,0.096,75060000
0092,20091120,0.275,0.28,0.27,0.28,10926769
0093,20091120,1.36,1.37,1.36,1.37,142000
0094,20091120,1.66,1.80,1.60,1.77,1680000
0095,20091120,0.29,0.29,0.285,0.285,312000
0096,20091120,153.50,153.50,153.50,153.50,0
0097,20091120,0.64,0.66,0.64,0.65,1169000
0098,20091120,1.75,1.75,1.70,1.70,270000
0099,20091120,1.10,1.10,1.10,1.10,10000
0100,20091120,3.74,3.76,3.60,3.74,419000
0101,20091120,31.05,31.05,29.65,30.00,5875191
0102,20091120,1.56,1.56,1.56,1.56,0
0103,20091120,0.91,0.93,0.90,0.92,2398000
0104,20091120,0.63,0.64,0.60,0.60,87400
0105,20091120,18.10,18.10,18.00,18.00,20800
0106,20091120,0.34,0.355,0.335,0.35,1547999
0107,20091120,3.70,3.72,3.60,3.71,3334002
0108,20091120,3.20,3.20,3.20,3.20,0
0109,20091120,1.01,1.03,1.01,1.02,1927256
0110,20091120,0.41,0.41,0.40,0.41,242000
0111,20091120,1.94,1.94,1.88,1.91,830000
0112,20091120,1.72,1.72,1.64,1.64,24000
0113,20091120,3.63,3.70,3.63,3.67,453500
0114,20091120,0.84,0.84,0.82,0.82,360000
0115,20091120,0.12,0.12,0.12,0.12,0
0116,20091120,8.38,8.40,8.30,8.30,163196
0117,20091120,0.72,0.72,0.70,0.70,26000
0118,20091120,0.74,0.77,0.74,0.77,510000
0119,20091120,10.32,11.08,10.32,10.82,9903500
0120,20091120,0.235,0.235,0.235,0.235,0
0121,20091120,0.148,0.164,0.148,0.16,22960000
0122,20091120,0.405,0.415,0.405,0.41,637000
0123,20091120,2.28,2.34,2.26,2.33,50377632
0124,20091120,1.51,1.56,1.47,1.54,2486804
0125,20091120,3.10,3.16,3.10,3.15,138000
0126,20091120,1.17,1.17,1.13,1.13,702000
0127,20091120,13.10,13.32,13.10,13.20,552349
0128,20091120,0.36,0.37,0.36,0.37,168000
0129,20091120,1.20,1.21,1.18,1.19,557164
0130,20091120,0.95,0.95,0.95,0.95,0
0131,20091120,2.39,2.41,2.39,2.41,9000
0132,20091120,0.22,0.22,0.22,0.22,118000
0133,20091120,18.14,18.28,18.02,18.16,192000
0135,20091120,8.90,9.17,8.74,8.94,33417608
0136,20091120,1.07,1.08,1.04,1.05,2788000
0137,20091120,2.93,2.94,2.78,2.82,1693000
0138,20091120,0.99,0.99,0.99,0.99,29000
0139,20091120,0.144,0.148,0.14,0.14,5940000
0140,20091120,0.15,0.15,0.15,0.15,0
0141,20091120,0.87,0.87,0.84,0.85,60000
0142,20091120,4.55,4.55,4.42,4.46,4869306
0143,20091120,0.068,0.068,0.066,0.068,3236000
0144,20091120,25.15,25.20,24.85,24.95,5518185
0145,20091120,2.90,5.30,2.87,4.90,22614000
0146,20091120,1.62,1.62,1.60,1.60,159000
0147,20091120,1.07,1.08,1.04,1.06,1275000
0148,20091120,31.10,31.50,30.45,30.60,1751808
0149,20091120,0.14,0.143,0.138,0.14,113265000
0151,20091120,5.60,5.68,5.39,5.55,8761884
0152,20091120,0.60,0.60,0.59,0.60,32070746
0154,20091120,1.39,1.42,1.37,1.41,3493000
0155,20091120,0.162,0.162,0.155,0.16,71626000
0156,20091120,0.175,0.178,0.175,0.176,6366000
0157,20091120,1.28,1.31,1.27,1.28,1050000
0158,20091120,72.00,72.00,72.00,72.00,0
0159,20091120,1.08,1.08,1.08,1.09,12000
0160,20091120,2.69,2.69,2.59,2.60,316000
0161,20091120,2.33,2.33,2.33,2.33,0
0162,20091120,0.27,0.285,0.27,0.27,1162000
0163,20091120,1.49,1.49,1.46,1.47,412000
0164,20091120,0.21,0.215,0.206,0.211,6845000
0165,20091120,19.50,19.50,19.10,19.20,7176002
0166,20091120,0.37,0.375,0.355,0.365,80200000
0167,20091120,0.226,0.226,0.22,0.222,800000
0168,20091120,37.45,37.45,36.40,36.75,1203502
0169,20091120,0.35,0.35,0.35,0.35,0
0170,20091120,5.60,5.60,5.60,5.60,0
0171,20091120,2.17,2.24,2.17,2.23,9558419
0172,20091120,0.59,0.67,0.57,0.62,16330000
0173,20091120,2.87,2.91,2.83,2.88,9720370
0174,20091120,0.75,0.75,0.75,0.75,0
0175,20091120,3.55,3.77,3.45,3.69,139576416
0176,20091120,0.47,0.485,0.455,0.46,9696000
0177,20091120,6.96,7.03,6.81,6.85,8494004
0178,20091120,4.20,4.21,4.08,4.20,2285232
0179,20091120,3.55,3.55,3.43,3.44,5224000
0180,20091120,0.41,0.41,0.41,0.41,2000
0181,20091120,0.66,0.66,0.65,0.65,280000
0182,20091120,0.93,0.97,0.92,0.96,120140000
0183,20091120,4.90,4.90,4.90,4.90,0
0184,20091120,3.82,3.82,3.80,3.80,70000
0185,20091120,0.148,0.157,0.146,0.155,24410000
0186,20091120,0.65,0.69,0.63,0.69,228000
0187,20091120,2.41,2.47,2.39,2.39,328000
0188,20091120,0.219,0.219,0.219,0.219,29000
0189,20091120,1.25,1.25,1.16,1.17,6364000
0190,20091120,0.61,0.63,0.61,0.62,16706957
0191,20091120,0.43,0.43,0.425,0.425,491000
0192,20091120,0.01,0.01,0.01,0.01,0
0193,20091120,0.042,0.042,0.041,0.042,45885000
0194,20091120,7.96,8.00,7.96,8.00,14000
0195,20091120,2.68,2.68,2.68,2.68,0
0196,20091120,1.60,1.63,1.59,1.62,2076000
0197,20091120,0.71,0.76,0.69,0.75,71397904
0198,20091120,0.285,0.29,0.28,0.285,3101000
0199,20091120,1.14,1.20,1.14,1.20,59000
0200,20091120,4.00,4.12,4.00,4.06,6142700
0201,20091120,0.142,0.144,0.142,0.144,820000
0202,20091120,0.104,0.108,0.10,0.102,523870016
0203,20091120,4.33,4.55,4.28,4.44,25402014
0204,20091120,1.52,1.52,1.48,1.51,150000
0205,20091120,0.207,0.219,0.204,0.21,5398000
0207,20091120,0.75,0.75,0.75,0.75,0
0208,20091120,1.57,1.61,1.57,1.59,13137400
0209,20091120,0.56,0.61,0.56,0.61,572000
0210,20091120,6.04,6.04,5.90,5.93,1735174
0211,20091120,0.016,0.016,0.016,0.016,0
0212,20091120,12.00,12.00,12.00,12.10,15000
0213,20091120,0.51,0.51,0.51,0.51,0
0214,20091120,1.00,1.00,1.00,1.00,0
0215,20091120,1.32,1.38,1.31,1.34,5435270
0216,20091120,1.00,1.01,1.00,1.01,100000
0217,20091120,0.78,0.80,0.78,0.79,5168000
0218,20091120,3.97,3.99,3.90,3.94,1218739
0219,20091120,0.76,0.76,0.76,0.76,0
0220,20091120,5.20,5.20,5.13,5.14,1825743
0221,20091120,0.249,0.25,0.241,0.243,4856000
0222,20091120,3.80,3.84,3.76,3.81,858000
0223,20091120,0.435,0.435,0.435,0.435,0
0224,20091120,0.58,0.58,0.58,0.58,0
0225,20091120,5.75,5.75,5.40,5.58,110000
0226,20091120,2.55,2.58,2.50,2.52,1234000
0227,20091120,1.18,1.20,1.17,1.18,2784000
0228,20091120,0.495,0.51,0.465,0.48,143676000
0229,20091120,0.69,0.71,0.68,0.71,230000
0230,20091120,2.45,2.50,2.42,2.47,4349000
0231,20091120,0.159,0.161,0.157,0.159,7400000
0232,20091120,0.375,0.405,0.375,0.395,35288000
0233,20091120,1.38,1.52,1.38,1.49,96882000
0234,20091120,0.13,0.134,0.13,0.134,1256200
0235,20091120,0.59,0.60,0.55,0.58,253540000
0236,20091120,1.15,1.17,1.14,1.16,124000
0237,20091120,4.38,4.38,4.38,4.38,0
0239,20091120,1.52,1.52,1.52,1.52,95000
0240,20091120,0.265,0.32,0.265,0.32,41941060
0241,20091120,0.275,0.70,0.275,0.64,442933856
0242,20091120,4.95,4.95,4.86,4.87,21956000
0243,20091120,0.435,0.50,0.435,0.45,33837000
0244,20091120,0.305,0.31,0.30,0.31,334000
0245,20091120,0.208,0.21,0.182,0.184,81453000
0246,20091120,13.00,13.18,12.78,13.12,2866000
0247,20091120,32.45,32.45,32.45,32.45,0
0248,20091120,0.22,0.235,0.22,0.23,900000
0250,20091120,0.048,0.05,0.048,0.049,16310000
0251,20091120,3.35,3.36,3.33,3.33,168000
0252,20091120,1.96,1.96,1.96,1.96,0
0253,20091120,0.83,0.85,0.83,0.86,4000
0254,20091120,0.199,0.199,0.182,0.192,2105000
0255,20091120,4.11,4.11,3.95,4.04,146875
0256,20091120,0.74,0.74,0.72,0.74,5858000
0257,20091120,3.42,3.44,3.38,3.43,4365504
0258,20091120,3.70,3.78,3.60,3.64,1229911
0259,20091120,0.62,0.62,0.62,0.62,2000
0260,20091120,0.33,0.355,0.325,0.35,10090000
0261,20091120,0.012,0.013,0.011,0.012,121840000
0262,20091120,0.58,0.58,0.57,0.57,100000
0263,20091120,0.22,0.229,0.22,0.226,13172000
0264,20091120,0.63,0.63,0.63,0.63,0
0265,20091120,0.56,0.56,0.56,0.58,20000
0266,20091120,7.25,7.25,7.25,7.25,4000
0267,20091120,21.30,21.50,21.05,21.20,3422202
0268,20091120,1.84,1.90,1.82,1.86,2191738
0269,20091120,0.169,0.172,0.166,0.17,39315000
0270,20091120,4.52,4.52,4.30,4.31,7855980
0271,20091120,0.69,0.69,0.68,0.68,150266
0272,20091120,4.71,4.76,4.67,4.72,9057186
0273,20091120,0.95,0.95,0.89,0.95,12580520
0274,20091120,0.34,0.41,0.34,0.395,49122480
0275,20091120,0.60,0.61,0.58,0.60,1547920
0276,20091120,4.82,4.82,4.45,4.56,39821628
0277,20091120,3.30,3.30,3.30,3.30,0
0278,20091120,2.40,2.40,2.40,2.40,0
0279,20091120,0.55,0.57,0.54,0.55,4067939
0280,20091120,0.83,0.83,0.83,0.83,250000
0281,20091120,0.35,0.365,0.35,0.365,2014000
0282,20091120,1.03,1.03,1.02,1.03,4693000
0283,20091120,3.42,4.20,3.40,3.75,2485300
0285,20091120,6.18,6.37,6.10,6.32,14965002
0286,20091120,0.345,0.355,0.34,0.35,23088044
0287,20091120,3.74,3.74,3.74,3.74,0
0288,20091120,0.68,0.69,0.68,0.69,1040000
0289,20091120,10.40,10.46,10.40,10.46,38000
0290,20091120,0.405,0.405,0.39,0.395,2378000
0291,20091120,25.60,25.60,24.80,24.90,6180542
0292,20091120,0.48,0.50,0.48,0.49,564506
0293,20091120,13.64,13.74,13.46,13.50,1381025
0294,20091120,1.60,1.60,1.58,1.58,102000
0295,20091120,0.046,0.051,0.046,0.049,204660000
0296,20091120,0.90,0.90,0.87,0.88,350000
0297,20091120,3.95,4.12,3.95,4.10,11847006
0298,20091120,0.45,0.45,0.435,0.435,266000
0299,20091120,0.92,0.93,0.91,0.93,848000
0300,20091120,7.40,7.55,7.33,7.50,648000
0302,20091120,86.35,86.35,83.60,84.70,274500
0303,20091120,63.50,63.55,62.70,62.90,323971
0304,20091120,1.50,1.50,1.50,1.50,0
0305,20091120,1.23,1.24,1.19,1.21,1176500
0306,20091120,1.10,1.10,1.10,1.10,0
0307,20091120,0.12,0.125,0.12,0.12,1704000
0308,20091120,1.86,1.90,1.85,1.87,30387648
0309,20091120,0.26,0.33,0.255,0.30,26114000
0310,20091120,1.09,1.20,1.07,1.13,4946000
0311,20091120,0.76,0.76,0.74,0.75,387000
0313,20091120,0.395,0.40,0.395,0.395,13260000
0315,20091120,5.38,5.38,5.30,5.30,199000
0316,20091120,37.80,37.80,36.50,36.65,2574500
0317,20091120,14.40,14.44,14.28,14.28,722000
0318,20091120,0.174,0.174,0.16,0.164,19945000
0319,20091120,1.94,1.94,1.89,1.91,1636000
0320,20091120,0.72,0.72,0.72,0.72,20000
0321,20091120,6.80,6.91,6.72,6.74,1817603
0322,20091120,18.40,18.50,18.20,18.40,4712300
0323,20091120,5.17,5.36,5.17,5.21,29033066
0326,20091120,0.16,0.161,0.158,0.16,14425000
0328,20091120,2.60,2.68,2.60,2.64,174000
0329,20091120,0.153,0.17,0.15,0.167,9434000
0330,20091120,53.35,53.90,53.30,53.35,7155395
0332,20091120,0.205,0.208,0.189,0.192,23334000
0333,20091120,0.51,0.52,0.51,0.51,716000
0334,20091120,0.29,0.295,0.285,0.295,3628000
0335,20091120,1.05,1.06,1.00,1.03,188000
0336,20091120,8.92,8.92,8.41,8.48,2222968
0337,20091120,4.85,4.91,4.75,4.76,720000
0338,20091120,3.18,3.29,3.15,3.21,27153036
0339,20091120,0.485,0.485,0.485,0.485,10000
0340,20091120,0.285,0.295,0.285,0.29,22982000
0341,20091120,17.52,17.72,17.40,17.50,162400
0342,20091120,1.15,1.15,1.05,1.10,11611800
0343,20091120,0.44,0.465,0.44,0.45,371600
0345,20091120,5.10,5.23,5.10,5.19,1628000
0346,20091120,0.71,0.72,0.70,0.71,7700000
0347,20091120,15.58,15.76,15.42,15.68,9864143
0348,20091120,0.36,0.36,0.35,0.355,5606000
0349,20091120,19.20,19.20,18.88,18.98,1135707
0350,20091120,2.62,2.88,2.62,2.86,9862000
0351,20091120,0.163,0.166,0.161,0.162,35390000
0352,20091120,0.42,0.42,0.42,0.425,16000
0353,20091120,0.136,0.136,0.136,0.136,0
0355,20091120,0.495,0.495,0.485,0.485,4991850
0356,20091120,0.48,0.48,0.48,0.48,0
0357,20091120,8.52,9.60,8.52,8.80,1323000
0358,20091120,19.88,20.05,19.60,19.62,15201574
0359,20091120,0.86,0.88,0.82,0.85,4088000
0360,20091120,1.85,1.86,1.84,1.85,279650
0361,20091120,0.40,0.40,0.40,0.40,178000
0362,20091120,0.216,0.227,0.209,0.226,154284992
0363,20091120,37.90,37.90,37.45,37.60,662428
0364,20091120,0.375,0.375,0.365,0.37,2604000
0365,20091120,0.28,0.355,0.265,0.30,5644000
0366,20091120,4.04,4.12,3.92,4.04,1347035
0367,20091120,0.80,0.81,0.80,0.81,372000
0368,20091120,3.94,3.97,3.78,3.79,15710504
0369,20091120,2.64,2.64,2.57,2.60,711333
0370,20091120,0.32,0.345,0.32,0.335,6194600
0371,20091120,2.49,2.50,2.43,2.45,7680000
0372,20091120,0.50,0.50,0.495,0.50,662000
0373,20091120,18.42,18.70,18.42,18.70,42300
0374,20091120,2.02,2.09,2.00,2.05,162000
0375,20091120,5.30,5.30,5.30,5.30,0
0376,20091120,0.10,0.10,0.10,0.10,0
0377,20091120,0.76,0.76,0.76,0.76,0
0378,20091120,1.51,1.51,1.45,1.47,910000
0379,20091120,0.34,0.455,0.34,0.42,73650000
0380,20091120,0.072,0.077,0.07,0.075,60880000
0381,20091120,0.42,0.455,0.41,0.425,201370000
0382,20091120,0.355,0.365,0.355,0.365,6496000
0383,20091120,1.30,1.30,1.23,1.23,70000
0384,20091120,3.52,3.54,3.48,3.49,8604000
0385,20091120,0.37,0.37,0.365,0.365,642400
0386,20091120,6.80,6.81,6.65,6.68,225698544
0387,20091120,0.63,0.63,0.61,0.61,232000
0388,20091120,140.40,142.70,140.20,141.70,3589839
0389,20091120,1.48,1.56,1.47,1.54,87842000
0390,20091120,6.25,6.36,6.25,6.32,14489850
0391,20091120,0.95,0.95,0.88,0.89,10171500
0392,20091120,48.10,48.45,47.05,47.10,1849250
0393,20091120,2.78,2.80,2.75,2.80,694000
0395,20091120,8.11,8.11,8.11,8.11,0
0396,20091120,1.22,1.22,1.16,1.17,64000
0397,20091120,0.455,0.455,0.445,0.455,5262000
0398,20091120,1.60,1.64,1.59,1.64,1740000
0399,20091120,0.77,0.80,0.74,0.80,28914000
0402,20091120,0.445,0.455,0.435,0.445,5900000
0403,20091120,0.58,0.61,0.57,0.59,3651164
0404,20091120,1.00,1.00,0.98,1.00,662000
0405,20091120,2.97,3.00,2.97,2.99,250000
0406,20091120,1.27,1.30,1.27,1.30,794000
0408,20091120,5.51,5.52,5.50,5.51,254000
0409,20091120,0.475,0.475,0.475,0.475,0
0410,20091120,4.20,4.35,4.17,4.26,25111406
0411,20091120,4.55,4.55,4.55,4.55,35000
0412,20091120,0.425,0.51,0.425,0.485,138835680
0413,20091120,0.55,0.57,0.55,0.56,4800000
0416,20091120,3.36,3.36,3.36,3.36,0
0417,20091120,2.23,2.23,2.18,2.20,480000
0418,20091120,0.455,0.52,0.445,0.475,46862000
0419,20091120,0.053,0.055,0.052,0.053,32900000
0420,20091120,1.25,1.27,1.24,1.25,1222000
0422,20091120,1.48,1.64,1.48,1.59,6605500
0423,20091120,1.94,1.94,1.90,1.93,432000
0425,20091120,10.02,10.02,9.51,9.65,1264002
0426,20091120,0.30,0.32,0.29,0.315,542000
0428,20091120,4.46,4.46,4.45,4.45,12000
0430,20091120,0.118,0.12,0.118,0.12,898000
0431,20091120,0.41,0.41,0.41,0.41,100000
0432,20091120,2.12,2.14,2.10,2.13,1743000
0433,20091120,0.47,0.47,0.45,0.46,13281875
0435,20091120,1.89,1.90,1.88,1.90,532000
0438,20091120,0.57,0.57,0.54,0.56,6204000
0439,20091120,0.025,0.025,0.025,0.025,0
0440,20091120,47.60,48.20,46.85,47.25,226600
0444,20091120,0.80,0.84,0.80,0.83,828000
0448,20091120,0.49,0.49,0.49,0.49,0
0449,20091120,4.16,4.64,4.16,4.64,2658000
0450,20091120,2.57,2.58,2.52,2.53,738000
0451,20091120,1.55,1.55,1.55,1.55,0
0455,20091120,0.77,0.90,0.77,0.85,20218000
0456,20091120,0.265,0.265,0.265,0.265,0
0457,20091120,0.73,0.73,0.73,0.73,0
0458,20091120,1.42,1.42,1.42,1.42,183000
0462,20091120,0.73,0.73,0.73,0.73,0
0464,20091120,0.51,0.53,0.51,0.52,1244000
0467,20091120,0.395,0.405,0.39,0.40,5240212
0469,20091120,0.201,0.21,0.201,0.21,220000
0471,20091120,0.146,0.146,0.138,0.14,6657500
0472,20091120,0.56,0.56,0.55,0.56,3400000
0474,20091120,1.10,1.10,1.05,1.08,10978000
0475,20091120,0.49,0.495,0.49,0.495,154000
0476,20091120,0.43,0.435,0.42,0.435,2540000
0477,20091120,1.27,1.40,1.27,1.33,3032000
0479,20091120,0.025,0.025,0.025,0.025,0
0480,20091120,3.40,3.44,3.35,3.43,917920
0482,20091120,1.80,1.93,1.80,1.92,996000
0483,20091120,1.57,1.57,1.57,1.57,16000
0485,20091120,0.30,0.31,0.30,0.305,2080000
0487,20091120,0.355,0.355,0.345,0.355,372000
0488,20091120,0.136,0.136,0.134,0.135,15885000
0489,20091120,12.00,12.70,11.68,12.20,21819738
0491,20091120,0.047,0.047,0.043,0.044,44176000
0493,20091120,2.71,2.72,2.65,2.68,86987424
0494,20091120,33.50,34.00,32.00,32.50,8344516
0495,20091120,0.211,0.211,0.21,0.21,260000
0496,20091120,1.91,1.93,1.89,1.90,458000
0497,20091120,0.239,0.245,0.231,0.232,380439168
0498,20091120,0.38,0.39,0.375,0.385,12570496
0499,20091120,1.10,1.10,1.10,1.10,0
0500,20091120,0.50,0.52,0.50,0.52,3607000
0501,20091120,0.00,0.00,0.00,0.00,0
0502,20091120,0.58,0.58,0.58,0.58,0
0504,20091120,0.063,0.066,0.063,0.066,1082481
0505,20091120,1.16,1.19,1.16,1.17,425000
0506,20091120,5.94,6.13,5.86,6.12,3084002
0508,20091120,1.51,1.52,1.51,1.52,22400
0509,20091120,0.285,0.29,0.28,0.28,450000
0511,20091120,35.95,36.40,35.60,35.90,514000
0512,20091120,0.61,0.64,0.58,0.58,1572000
0513,20091120,2.31,2.31,2.31,2.31,0
0515,20091120,1.26,1.30,1.25,1.30,1096000
0516,20091120,0.218,0.232,0.212,0.232,1624000
0517,20091120,3.36,3.37,3.30,3.32,2972000
0518,20091120,1.50,1.50,1.50,1.50,0
0519,20091120,0.305,0.33,0.30,0.305,1070000
0521,20091120,0.56,0.56,0.55,0.56,1902000
0522,20091120,65.00,65.00,61.05,62.15,1623300
0524,20091120,0.47,0.52,0.47,0.51,1185000
0525,20091120,3.29,3.31,3.27,3.28,5584486
0526,20091120,0.30,0.30,0.295,0.295,184000
0527,20091120,0.61,0.61,0.57,0.61,216000
0528,20091120,0.36,0.38,0.36,0.37,154000
0528,20091120,0.36,0.38,0.36,0.37,154000
0529,20091120,1.16,1.16,1.15,1.15,28000
0530,20091120,1.05,1.07,1.05,1.06,602750
0531,20091120,1.33,1.40,1.32,1.37,4652000
0532,20091120,0.72,0.72,0.72,0.72,2000
0533,20091120,2.02,2.03,2.00,2.00,662000
0535,20091120,0.155,0.155,0.147,0.15,4952000
0536,20091120,0.89,0.90,0.89,0.89,2100000
0538,20091120,7.05,7.05,6.95,6.98,419000
0539,20091120,1.11,1.14,1.11,1.13,1378000
0542,20091120,0.084,0.09,0.084,0.09,410000
0543,20091120,1.85,1.90,1.83,1.90,181000
0544,20091120,0.038,0.046,0.037,0.046,239990000
0546,20091120,3.83,3.92,3.71,3.87,4306000
0547,20091120,0.265,0.27,0.255,0.265,5510000
0548,20091120,3.76,3.76,3.68,3.69,2278002
0549,20091120,0.72,0.73,0.71,0.72,436000
0550,20091120,0.93,0.93,0.93,0.93,90000
0551,20091120,22.55,23.20,22.55,22.85,1581934
0552,20091120,4.14,4.19,4.11,4.14,10346006
0553,20091120,2.15,2.20,2.15,2.19,948000
0554,20091120,0.38,0.39,0.38,0.385,174000
0555,20091120,0.69,0.69,0.68,0.68,4941819
0556,20091120,1.18,1.21,1.15,1.15,1626000
0557,20091120,0.85,0.85,0.85,0.85,0
0558,20091120,1.07,1.15,1.06,1.15,345000
0559,20091120,0.218,0.226,0.218,0.22,3330000
0560,20091120,1.31,1.34,1.31,1.32,308000
0563,20091120,4.95,4.95,4.95,4.95,0
0565,20091120,0.265,0.27,0.265,0.265,590000
0566,20091120,1.17,1.30,1.17,1.20,36254000
0567,20091120,0.54,0.55,0.54,0.55,162000
0568,20091120,1.15,1.16,1.10,1.12,4852000
0568,20091120,1.15,1.16,1.10,1.12,4852000
0569,20091120,5.10,5.13,4.90,4.91,1730000
0570,20091120,0.76,0.77,0.75,0.76,1884000
0571,20091120,1.08,1.09,1.07,1.08,730000
0572,20091120,0.29,0.29,0.29,0.29,0
0573,20091120,3.12,3.23,3.06,3.19,1434000
0575,20091120,0.224,0.224,0.218,0.222,12643000
0576,20091120,7.47,7.48,7.17,7.23,5756360
0577,20091120,0.65,0.65,0.65,0.65,100000
0578,20091120,0.495,0.50,0.48,0.48,6338000
0581,20091120,2.34,2.34,2.29,2.34,336000
0582,20091120,2.24,2.65,2.24,2.65,230000
0583,20091120,1.42,1.42,1.42,1.42,398000
0585,20091120,0.147,0.148,0.138,0.143,58235504
0586,20091120,0.00,0.00,0.00,0.00,0
0587,20091120,1.33,1.33,1.30,1.31,668000
0588,20091120,2.96,2.98,2.93,2.95,3488000
0589,20091120,20.30,20.50,19.90,20.40,1003702
0590,20091120,4.67,4.72,4.67,4.70,184000
0591,20091120,4.65,4.84,4.65,4.72,2578000
0592,20091120,0.415,0.425,0.415,0.425,718000
0593,20091120,3.88,3.88,3.88,3.88,0
0595,20091120,1.13,1.19,1.09,1.12,10594400
0597,20091120,0.246,0.248,0.241,0.247,18998548
0598,20091120,2.04,2.05,1.98,2.01,7341004
0599,20091120,0.88,0.88,0.88,0.89,18680
0600,20091120,0.232,0.232,0.228,0.228,980000
0601,20091120,0.25,0.25,0.25,0.25,0
0602,20091120,0.39,0.39,0.39,0.39,15000
0603,20091120,0.92,0.94,0.90,0.91,40445680
0604,20091120,3.25,3.35,3.24,3.29,15066006
0605,20091120,0.355,0.37,0.355,0.365,1808000
0606,20091120,8.40,8.54,8.40,8.44,6112431
0607,20091120,0.48,0.48,0.48,0.48,0
0608,20091120,1.86,1.86,1.86,1.86,14000
0609,20091120,0.57,0.57,0.57,0.57,144000
0610,20091120,1.78,1.78,1.77,1.77,68000
0611,20091120,1.18,1.18,1.14,1.15,1264000
0612,20091120,0.122,0.122,0.112,0.12,1108000
0613,20091120,0.102,0.103,0.101,0.102,3852000
0616,20091120,0.375,0.375,0.375,0.375,0
0617,20091120,2.40,2.41,2.38,2.41,409564
0618,20091120,0.47,0.61,0.47,0.52,34130000
0619,20091120,0.094,0.098,0.094,0.097,3550000
0620,20091120,0.046,0.048,0.046,0.047,7660619
0621,20091120,2.05,2.05,2.01,2.03,726000
0622,20091120,0.128,0.134,0.125,0.133,19566156
0623,20091120,1.88,1.97,1.86,1.95,3330000
0625,20091120,3.06,3.10,3.06,3.08,640000
0626,20091120,4.27,4.30,4.23,4.26,224270
0627,20091120,0.014,0.014,0.014,0.014,0
0628,20091120,0.28,0.28,0.28,0.28,0
0629,20091120,1.40,1.43,1.38,1.40,762000
0630,20091120,0.78,0.83,0.78,0.79,7752000
0632,20091120,0.57,0.58,0.57,0.58,30000
0633,20091120,1.61,1.63,1.60,1.61,3426000
0635,20091120,2.89,2.89,2.82,2.86,268000
0636,20091120,4.03,4.17,4.03,4.14,4118000
0637,20091120,0.89,0.92,0.89,0.92,458000
0638,20091120,1.60,1.60,1.60,1.60,0
0639,20091120,6.94,6.94,6.80,6.85,6371792
0641,20091120,2.15,2.28,2.14,2.28,716400
0643,20091120,0.41,0.41,0.41,0.41,300000
0645,20091120,1.14,1.20,1.11,1.20,236000
0646,20091120,0.175,0.175,0.175,0.175,0
0647,20091120,0.178,0.18,0.178,0.191,200000
0648,20091120,0.072,0.081,0.071,0.08,689990016
0650,20091120,1.03,1.10,1.03,1.10,1010000
0651,20091120,0.27,0.30,0.27,0.285,11888400
0653,20091120,6.19,6.35,6.19,6.23,297000
0655,20091120,0.79,0.80,0.78,0.80,1329168
0656,20091120,5.76,5.85,5.68,5.73,4630537
0657,20091120,0.184,0.20,0.184,0.19,672000
0658,20091120,18.28,18.28,17.70,18.06,6181700
0659,20091120,14.94,14.94,14.94,14.94,0
0660,20091120,0.167,0.173,0.167,0.172,850000
0661,20091120,0.79,0.79,0.79,0.79,0
0662,20091120,2.71,2.80,2.71,2.80,70000
0663,20091120,0.174,0.174,0.164,0.168,37000000
0665,20091120,4.77,4.77,4.77,4.77,0
0666,20091120,0.20,0.20,0.20,0.20,20000
0667,20091120,2.00,2.00,1.95,1.98,1688000
0668,20091120,2.14,2.14,2.01,2.08,834000
0669,20091120,6.50,6.50,6.19,6.24,10774000
0670,20091120,3.00,3.00,2.75,2.79,18060008
0672,20091120,2.80,2.87,2.78,2.84,1027000
0673,20091120,0.47,0.51,0.47,0.50,306000
0674,20091120,0.234,0.24,0.232,0.234,5708000
0675,20091120,0.31,0.31,0.31,0.31,0
0676,20091120,1.37,1.37,1.37,1.37,0
0677,20091120,0.46,0.53,0.46,0.485,24220000
0678,20091120,1.80,1.82,1.77,1.81,490000
0679,20091120,0.37,0.39,0.37,0.375,604000
0680,20091120,0.107,0.11,0.106,0.108,31927928
0681,20091120,0.31,0.31,0.285,0.29,9685000
0682,20091120,7.00,7.05,6.92,7.00,6730721
0683,20091120,40.50,40.75,40.30,40.40,1247673
0684,20091120,1.67,1.67,1.67,1.67,26000
0685,20091120,1.11,1.11,1.11,1.11,0
0686,20091120,0.67,0.68,0.67,0.68,138000
0687,20091120,1.57,1.57,1.52,1.54,490000
0688,20091120,16.70,16.82,16.64,16.80,17707232
0689,20091120,0.248,0.25,0.243,0.248,12604000
0690,20091120,0.56,0.57,0.56,0.56,10428600
0691,20091120,5.25,5.36,5.17,5.35,9647506
0692,20091120,0.65,0.99,0.65,0.68,148120992
0693,20091120,1.41,1.41,1.41,1.41,0
0694,20091120,5.30,5.46,5.25,5.28,6552406
0696,20091120,6.80,6.88,6.64,6.76,1390002
0697,20091120,1.52,1.55,1.52,1.53,37054008
0698,20091120,0.29,0.295,0.29,0.295,1910000
0700,20091120,143.30,146.10,143.30,144.60,2362536
0701,20091120,0.189,0.193,0.189,0.189,550000
0702,20091120,0.233,0.233,0.222,0.225,12835000
0703,20091120,0.465,0.52,0.465,0.50,300000
0704,20091120,0.58,0.58,0.56,0.56,9922000
0705,20091120,0.48,0.485,0.465,0.47,1120000
0706,20091120,0.415,0.45,0.415,0.445,20260000
0707,20091120,0.37,0.375,0.37,0.375,308000
0708,20091120,0.33,0.40,0.33,0.35,7920000
0709,20091120,2.22,2.22,2.19,2.20,804000
0710,20091120,2.55,2.62,2.55,2.60,368000
0711,20091120,0.52,0.52,0.51,0.52,796000
0712,20091120,2.21,2.26,2.15,2.16,15020000
0713,20091120,0.215,0.215,0.215,0.215,100000
0715,20091120,0.59,0.59,0.57,0.59,768000
0716,20091120,1.37,1.39,1.33,1.36,41412000
0717,20091120,0.465,0.47,0.455,0.465,2520000
0718,20091120,0.42,0.44,0.41,0.41,5945000
0719,20091120,2.95,3.02,2.90,2.97,624000
0720,20091120,0.85,0.92,0.85,0.88,7313260
0721,20091120,0.139,0.14,0.135,0.138,600000
0722,20091120,2.18,2.18,2.18,2.18,0
0723,20091120,0.091,0.092,0.09,0.092,136818000
0724,20091120,0.68,0.71,0.67,0.71,20130000
0725,20091120,0.67,0.67,0.67,0.67,30000
0726,20091120,0.415,0.425,0.405,0.425,224000
0727,20091120,0.38,0.41,0.38,0.41,160000
0728,20091120,3.51,3.55,3.48,3.49,81556768
0729,20091120,0.11,0.11,0.107,0.107,240000
0730,20091120,0.42,0.455,0.42,0.455,677000
0731,20091120,0.80,0.83,0.80,0.83,82000
0732,20091120,7.19,7.22,7.16,7.19,195629
0733,20091120,2.09,2.09,2.08,2.08,174000
0735,20091120,0.60,0.61,0.56,0.57,91480000
0736,20091120,0.116,0.116,0.113,0.114,7840000
0737,20091120,4.61,4.61,4.56,4.59,468200
0738,20091120,1.67,1.67,1.57,1.62,520046
0739,20091120,2.28,2.37,2.25,2.26,4405000
0743,20091120,4.71,4.79,4.67,4.73,3486502
0745,20091120,0.162,0.164,0.155,0.16,1310000
0746,20091120,4.14,4.18,4.08,4.13,1588000
0747,20091120,0.60,0.60,0.60,0.60,0
0749,20091120,0.245,0.245,0.245,0.245,0
0750,20091120,3.70,3.73,3.58,3.62,3808000
0751,20091120,6.00,6.20,6.00,6.08,19466312
0752,20091120,1.58,1.58,1.53,1.53,456000
0753,20091120,5.23,5.28,5.14,5.16,14470800
0754,20091120,12.60,12.94,12.60,12.82,2611200
0755,20091120,0.40,0.40,0.38,0.38,8735160
0756,20091120,1.61,1.69,1.61,1.68,188000
0757,20091120,2.34,2.34,2.23,2.30,7007006
0758,20091120,0.285,0.30,0.285,0.285,418000
0759,20091120,0.189,0.189,0.18,0.18,790000
0760,20091120,0.49,0.51,0.485,0.495,11880000
0761,20091120,0.214,0.214,0.206,0.21,30538000
0762,20091120,10.34,10.54,10.34,10.50,25145292
0763,20091120,44.90,45.45,44.30,45.05,2063829
0764,20091120,0.58,0.62,0.58,0.58,19800
0765,20091120,0.72,0.72,0.71,0.72,680000
0766,20091120,0.226,0.227,0.222,0.225,1840000
0767,20091120,0.146,0.156,0.145,0.15,3243600
0768,20091120,0.078,0.079,0.078,0.078,1152000
0769,20091120,1.69,1.72,1.69,1.70,5379400
0770,20091120,1.60,1.60,1.60,1.60,0
0771,20091120,1.80,1.93,1.76,1.81,5186000
0773,20091120,8.48,8.48,8.24,8.47,16258431
0789,20091120,1.01,1.02,0.96,0.99,18240000
0794,20091120,1.20,1.20,1.20,1.20,994000
0800,20091120,3.61,3.65,3.55,3.64,1378000
0802,20091120,11.00,11.50,11.00,11.36,506072
0806,20091120,3.97,3.99,3.50,3.97,1026000
0808,20091120,1.32,1.33,1.31,1.32,521250
0809,20091120,1.82,1.82,1.78,1.78,5172818
0810,20091120,0.222,0.222,0.217,0.22,6300000
0811,20091120,3.12,3.15,3.10,3.12,1345000
0812,20091120,0.203,0.22,0.203,0.22,318000
0813,20091120,14.14,14.24,13.92,13.96,18793032
0814,20091120,5.65,5.70,5.60,5.65,167700
0817,20091120,2.45,2.50,2.41,2.47,29012168
0818,20091120,3.22,3.46,3.20,3.46,10369000
0819,20091120,3.95,3.96,3.89,3.91,7514000
0820,20091120,8.40,8.50,8.30,8.35,416500
0822,20091120,0.45,0.455,0.45,0.455,2850000
0823,20091120,17.80,18.90,17.80,18.70,27441560
0825,20091120,7.75,7.80,7.67,7.70,1449000
0826,20091120,2.63,2.73,2.63,2.68,456000
0828,20091120,2.29,2.35,2.25,2.28,1288000
0829,20091120,4.73,4.85,4.70,4.80,1516000
0832,20091120,2.20,2.20,2.16,2.17,1858000
0833,20091120,0.58,0.58,0.58,0.58,9000
0834,20091120,1.15,1.17,1.15,1.17,128000
0835,20091120,0.365,0.375,0.355,0.365,3270000
0836,20091120,16.04,16.06,15.82,15.90,7005348
0838,20091120,1.12,1.17,1.12,1.16,1798000
0840,20091120,0.90,0.96,0.88,0.93,4310000
0841,20091120,2.36,2.59,2.35,2.52,3358000
0845,20091120,3.90,3.93,3.82,3.90,39628000
0846,20091120,2.10,2.11,2.05,2.09,3335000
0848,20091120,2.55,2.65,2.54,2.61,7579000
0850,20091120,0.41,0.41,0.40,0.405,16836000
0851,20091120,1.68,1.68,1.68,1.68,230000
0852,20091120,1.83,1.90,1.82,1.89,2532000
0855,20091120,2.50,2.53,2.47,2.49,1733038
0856,20091120,1.92,1.96,1.82,1.94,6724000
0857,20091120,9.98,10.02,9.87,9.96,66885804
0858,20091120,1.97,1.97,1.97,1.97,0
0859,20091120,0.42,0.42,0.42,0.42,0
0860,20091120,0.88,0.93,0.86,0.87,22511804
0861,20091120,8.50,9.24,8.50,9.15,64315788
0862,20091120,6.20,6.20,6.20,6.20,6060
0866,20091120,2.00,2.00,1.97,1.98,1988000
0868,20091120,5.71,5.99,5.71,5.94,9169000
0869,20091120,0.90,0.93,0.86,0.89,2706250
0870,20091120,0.65,0.65,0.65,0.65,0
0874,20091120,5.20,5.45,5.16,5.18,6604000
0875,20091120,0.043,0.043,0.043,0.043,0
0876,20091120,0.60,0.60,0.54,0.57,92000
0878,20091120,5.00,5.03,4.99,5.00,164000
0880,20091120,4.04,4.08,3.95,4.02,9241000
0882,20091120,5.15,5.19,5.10,5.17,1980002
0883,20091120,12.56,12.66,12.42,12.56,57008492
0885,20091120,0.103,0.104,0.10,0.103,47525500
0886,20091120,2.47,2.71,2.46,2.68,29178000
0887,20091120,0.415,0.43,0.41,0.43,8520000
0888,20091120,0.70,0.77,0.70,0.77,268000
0889,20091120,1.09,1.09,1.08,1.09,50000
0891,20091120,2.33,2.36,2.30,2.33,3698000
0893,20091120,4.85,4.97,4.77,4.85,5473000
0894,20091120,2.41,2.41,2.32,2.38,320000
0896,20091120,0.86,0.90,0.86,0.90,134772
0897,20091120,0.116,0.116,0.107,0.108,76043000
0898,20091120,0.19,0.193,0.19,0.193,358000
0899,20091120,0.30,0.31,0.29,0.31,24885000
0900,20091120,6.35,6.35,6.35,6.37,20000
0901,20091120,0.074,0.074,0.069,0.074,10730000
0902,20091120,5.14,5.15,5.03,5.06,30761874
0903,20091120,5.08,5.08,4.96,5.02,4434346
0904,20091120,7.36,7.58,7.36,7.54,1221002
0905,20091120,0.10,0.10,0.098,0.098,640000
0906,20091120,6.30,6.99,6.30,6.93,39603000
0907,20091120,0.76,0.76,0.76,0.76,80000
0908,20091120,0.87,0.88,0.86,0.86,1946000
0909,20091120,0.78,0.85,0.78,0.80,14159200
0910,20091120,0.355,0.355,0.325,0.335,380262016
0912,20091120,0.80,0.83,0.80,0.82,398000
0913,20091120,0.41,0.415,0.40,0.40,1036480
0914,20091120,49.55,49.95,48.80,49.05,4627000
0915,20091120,0.52,0.55,0.50,0.53,334000
0917,20091120,2.98,3.03,2.98,3.00,5283459
0918,20091120,0.25,0.28,0.241,0.275,4062000
0919,20091120,0.92,0.92,0.92,0.93,152000
0921,20091120,3.12,3.34,3.12,3.30,6732000
0922,20091120,0.495,0.51,0.495,0.51,9250000
0925,20091120,0.84,0.84,0.82,0.83,5956000
0927,20091120,1.55,1.55,1.55,1.55,20000
0928,20091120,0.40,0.40,0.40,0.40,0
0929,20091120,0.49,0.51,0.485,0.495,8125000
0931,20091120,0.445,0.445,0.445,0.445,0
0933,20091120,8.00,8.04,7.86,8.02,1902000
0934,20091120,2.50,2.50,2.40,2.41,1862000
0938,20091120,0.52,0.52,0.51,0.51,176000
0939,20091120,7.15,7.17,7.05,7.11,180902576
0941,20091120,77.20,77.20,76.50,76.65,24743504
0943,20091120,0.12,0.145,0.12,0.134,365830016
0945,20091120,138.50,139.50,138.20,139.00,1706046
0952,20091120,0.405,0.405,0.405,0.405,111657
0959,20091120,0.22,0.237,0.214,0.237,24600000
0960,20091120,7.95,8.37,7.83,8.11,102219456
0963,20091120,2.26,2.26,2.26,2.26,0
0966,20091120,27.40,27.95,27.25,27.35,1995404
0968,20091120,4.28,4.40,4.25,4.33,825000
0969,20091120,0.83,0.83,0.79,0.81,3516000
0970,20091120,0.61,0.64,0.57,0.63,15344000
0978,20091120,0.123,0.14,0.123,0.13,6878000
0979,20091120,0.60,0.78,0.60,0.74,2158000
0980,20091120,17.10,18.36,17.10,17.92,498100
0981,20091120,0.495,0.50,0.49,0.495,75016776
0982,20091120,7.82,7.82,7.80,7.80,4000
0983,20091120,13.06,13.60,12.86,13.48,1058000
0984,20091120,13.92,13.92,13.92,13.92,0
0985,20091120,0.27,0.275,0.26,0.265,5101920
0986,20091120,0.80,0.81,0.77,0.80,224000
0987,20091120,0.86,0.86,0.84,0.85,768000
0988,20091120,1.23,1.23,1.15,1.20,12790430
0989,20091120,0.17,0.172,0.17,0.172,1280000
0990,20091120,3.13,3.25,3.12,3.16,2067900
0991,20091120,3.75,3.80,3.70,3.71,45195000
0992,20091120,4.42,4.42,4.26,4.29,79583392
0993,20091120,0.385,0.385,0.385,0.385,0
0995,20091120,4.83,4.83,4.79,4.79,1290002
0996,20091120,2.51,2.51,2.44,2.45,1085000
0997,20091120,1.30,1.30,1.30,1.30,0
0998,20091120,6.67,6.67,6.39,6.47,126160992
0999,20091120,0.84,0.86,0.84,0.86,1242000
1000,20091120,4.60,4.75,4.60,4.70,12000
1001,20091120,0.98,0.99,0.95,0.96,2770000
1003,20091120,0.164,0.164,0.158,0.161,5906000
1004,20091120,1.85,1.85,1.84,1.85,122000
1005,20091120,1.26,1.27,1.22,1.27,188000
1008,20091120,4.75,4.75,4.75,4.75,0
1010,20091120,0.44,0.44,0.44,0.44,0
1013,20091120,0.093,0.093,0.091,0.091,130000
1031,20091120,0.32,0.345,0.31,0.32,28316000
1033,20091120,2.09,2.26,2.09,2.21,46100004
1036,20091120,9.20,9.30,9.20,9.30,44000
1037,20091120,0.56,0.60,0.56,0.60,56000
1038,20091120,28.35,28.95,28.35,28.65,1208784
1041,20091120,0.04,0.042,0.039,0.042,156616000
1043,20091120,12.80,12.94,12.66,12.76,666000
1044,20091120,54.90,55.00,53.60,54.50,2059114
1045,20091120,2.45,2.65,2.44,2.60,1921500
1046,20091120,0.088,0.094,0.087,0.093,4725000
1047,20091120,0.455,0.455,0.455,0.455,0
1049,20091120,1.70,1.70,1.70,1.70,40100
1050,20091120,0.59,0.61,0.59,0.61,270000
1051,20091120,0.52,0.54,0.52,0.54,83146000
1052,20091120,3.20,3.28,3.20,3.22,356040
1053,20091120,3.02,3.07,2.96,3.03,2862000
1055,20091120,2.59,2.63,2.55,2.59,17985008
1058,20091120,0.37,0.37,0.37,0.37,0
1059,20091120,0.206,0.208,0.20,0.207,3447751
1060,20091120,0.39,0.415,0.39,0.40,2041570
1062,20091120,0.238,0.245,0.235,0.238,1190000
1063,20091120,0.20,0.235,0.20,0.232,12484000
1064,20091120,0.72,0.75,0.67,0.70,125000
1065,20091120,2.49,2.54,2.46,2.52,3732000
1068,20091120,19.20,19.20,18.50,18.60,2872669
1070,20091120,6.80,6.80,6.52,6.54,3660168
1071,20091120,2.38,2.40,2.30,2.31,16932004
1072,20091120,42.25,42.25,40.95,41.30,659547
1073,20091120,0.73,0.74,0.73,0.74,58000
1076,20091120,0.295,0.295,0.295,0.295,0
1083,20091120,3.13,3.15,3.03,3.07,2861000
1088,20091120,38.25,38.50,37.80,38.25,10495408
1093,20091120,4.55,4.66,4.55,4.61,6060730
1094,20091120,0.70,0.71,0.69,0.71,9284000
1097,20091120,1.09,1.14,1.08,1.09,1243925
1098,20091120,6.53,6.53,6.40,6.40,3440000
1099,20091120,26.70,27.60,26.10,27.25,11429780
1100,20091120,0.93,0.93,0.93,0.93,0
1104,20091120,0.55,0.57,0.55,0.56,280000
1105,20091120,0.56,0.57,0.53,0.53,1380000
1108,20091120,1.80,1.86,1.80,1.82,478000
1109,20091120,17.38,17.78,17.28,17.54,15310200
1111,20091120,14.96,15.10,14.70,14.84,140400
1114,20091120,2.29,2.31,2.18,2.23,88863056
1116,20091120,0.73,0.73,0.73,0.73,72000
1118,20091120,0.355,0.355,0.355,0.355,40000
1120,20091120,3.10,3.10,3.08,3.08,40000
1122,20091120,2.02,2.16,2.02,2.07,14646481
1123,20091120,0.50,0.50,0.50,0.50,0
1124,20091120,0.62,0.63,0.61,0.63,2908000
1125,20091120,0.26,0.26,0.255,0.255,2965000
1126,20091120,0.52,0.52,0.52,0.52,0
1128,20091120,9.50,9.68,9.30,9.39,7710200
1129,20091120,0.275,0.28,0.27,0.275,53940000
1130,20091120,0.129,0.132,0.129,0.131,6040000
1131,20091120,0.90,0.90,0.90,0.90,0
1132,20091120,6.70,6.70,6.70,6.70,0
1133,20091120,7.30,7.35,7.25,7.28,3204002
1135,20091120,11.90,11.90,11.90,11.90,29000
1136,20091120,3.11,3.43,3.11,3.33,2097817
1137,20091120,3.31,3.47,3.31,3.47,1272000
1138,20091120,12.70,12.70,12.20,12.28,16097444
1139,20091120,0.149,0.149,0.149,0.149,0
1140,20091120,1.25,1.25,1.21,1.28,76000
1141,20091120,0.52,0.56,0.495,0.51,75420000
1142,20091120,0.048,0.048,0.047,0.047,110640000
1149,20091120,0.65,0.65,0.59,0.63,2280000
1155,20091120,2.23,2.26,2.20,2.21,1743000
1159,20091120,0.211,0.24,0.211,0.227,872000
1160,20091120,0.40,0.40,0.40,0.40,0
1161,20091120,2.08,2.08,2.05,2.06,140000
1163,20091120,0.74,0.75,0.73,0.75,2288000
1164,20091120,0.202,0.202,0.191,0.197,3570000
1166,20091120,0.14,0.14,0.14,0.14,0
1168,20091120,1.49,1.50,1.45,1.46,16896250
1169,20091120,3.15,3.23,3.02,3.08,14129474
1170,20091120,0.90,0.91,0.88,0.90,780000
1171,20091120,14.92,15.16,14.78,14.96,9439051
1172,20091120,0.22,0.232,0.22,0.226,2292000
1173,20091120,0.147,0.147,0.147,0.147,0
1174,20091120,1.50,1.51,1.48,1.48,3295071
1175,20091120,7.60,7.60,7.60,7.60,0
1176,20091120,2.50,2.51,2.45,2.47,3228000
1177,20091120,3.13,3.18,3.11,3.18,9299999
1179,20091120,0.00,0.00,0.00,0.00,0
1180,20091120,0.238,0.238,0.232,0.232,425000
1182,20091120,0.108,0.132,0.107,0.125,177475008
1184,20091120,1.19,1.19,1.15,1.15,52000
1185,20091120,1.08,1.15,1.06,1.11,47828632
1186,20091120,10.70,10.82,10.62,10.76,12725755
1187,20091120,1.76,1.78,1.71,1.78,44000
1188,20091120,0.305,0.31,0.30,0.305,17592000
1189,20091120,0.041,0.042,0.04,0.041,46924000
1191,20091120,0.176,0.179,0.173,0.179,6332000
1192,20091120,0.236,0.236,0.222,0.228,9140000
1193,20091120,7.50,7.50,7.50,7.50,0
1194,20091120,0.71,0.71,0.68,0.70,6222000
1195,20091120,0.275,0.285,0.27,0.275,4780000
1196,20091120,0.365,0.37,0.365,0.365,200000
1198,20091120,1.21,1.21,1.20,1.20,177000
1199,20091120,11.10,11.24,10.92,11.04,9775864
1200,20091120,6.40,6.40,6.30,6.34,3000863
1201,20091120,2.77,2.79,2.75,2.76,5058000
1202,20091120,1.82,1.82,1.79,1.81,562000
1203,20091120,1.29,1.39,1.29,1.38,2802000
1205,20091120,2.35,2.39,2.33,2.35,9528504
1207,20091120,0.91,0.91,0.89,0.90,13632000
1208,20091120,2.29,2.34,2.28,2.33,6356000
1211,20091120,62.40,67.10,62.30,65.90,14642198
1212,20091120,13.84,13.86,13.30,13.46,1518500
1213,20091120,0.46,0.46,0.46,0.46,0
1215,20091120,0.355,0.355,0.34,0.345,37000000
1217,20091120,0.07,0.076,0.069,0.074,32600000
1218,20091120,0.207,0.207,0.207,0.207,0
1220,20091120,1.01,1.01,1.01,1.01,0
1221,20091120,2.38,2.38,2.38,2.38,0
1222,20091120,0.222,0.223,0.213,0.216,56143568
1223,20091120,0.44,0.45,0.425,0.43,770000
1224,20091120,3.98,3.98,3.86,3.87,16660700
1225,20091120,1.04,1.06,1.04,1.06,1536000
1226,20091120,0.36,0.36,0.36,0.36,100000
1227,20091120,0.076,0.091,0.076,0.088,59176000
1228,20091120,0.32,0.32,0.285,0.295,13146000
1229,20091120,1.51,1.60,1.51,1.60,46000
1234,20091120,3.76,3.79,3.70,3.75,5205000
1238,20091120,2.70,2.73,2.69,2.69,4074000
1313,20091120,3.83,3.86,3.79,3.82,7192000
1318,20091120,1.56,1.59,1.55,1.59,3682000
1333,20091120,7.37,7.45,7.30,7.38,6197299
1338,20091120,3.44,3.58,3.41,3.43,4556000
1361,20091120,4.28,4.31,4.22,4.27,4082000
1368,20091120,3.93,4.04,3.93,4.00,2762500
1382,20091120,3.73,3.83,3.73,3.82,296274
1383,20091120,1.02,1.14,1.00,1.05,7198000
1386,20091120,1.01,1.05,0.97,1.05,1063000
1387,20091120,1.60,1.61,1.58,1.60,35172012
1388,20091120,3.88,3.88,3.82,3.82,25000
1389,20091120,2.45,2.45,2.45,2.45,0
1393,20091120,8.60,8.66,8.50,8.56,5636877
1398,20091120,6.76,6.78,6.70,6.75,275572672
1399,20091120,0.90,0.91,0.89,0.90,2464000
1618,20091120,5.18,5.19,5.10,5.12,19595000
1628,20091120,2.40,2.45,2.38,2.45,1113000
1668,20091120,1.39,1.40,1.36,1.38,15746000
1688,20091120,19.64,19.64,19.10,19.12,6624685
1717,20091120,6.30,6.41,6.27,6.34,4783264
1766,20091120,5.11,5.11,5.00,5.03,17856004
1800,20091120,8.23,8.28,8.20,8.21,29620898
1808,20091120,0.33,0.355,0.33,0.355,30000
1812,20091120,6.05,6.13,5.96,6.11,1963013
1813,20091120,5.85,5.85,5.62,5.77,7010504
1818,20091120,14.26,14.26,13.90,14.04,2589002
1828,20091120,3.68,3.75,3.65,3.68,673525
1832,20091120,5.38,5.40,5.36,5.37,1667000
1833,20091120,5.60,5.60,5.42,5.49,7199002
1836,20091120,14.56,14.80,14.56,14.68,11500
1838,20091120,2.49,2.49,2.46,2.48,1776000
1862,20091120,56.50,56.50,55.75,56.00,31721
1868,20091120,5.40,5.50,5.37,5.39,1814458
1880,20091120,9.07,9.07,9.00,9.00,9351863
1881,20091120,1.52,1.53,1.51,1.52,440000
1882,20091120,3.35,3.40,3.35,3.38,374000
1883,20091120,2.63,2.70,2.58,2.69,826400
1886,20091120,5.00,5.06,4.98,5.01,3385002
1888,20091120,4.95,5.03,4.91,4.92,3019668
1889,20091120,0.85,0.86,0.82,0.84,11085000
1893,20091120,5.65,5.70,5.60,5.67,11858607
1898,20091120,13.24,13.38,13.06,13.26,22699696
1899,20091120,3.74,3.74,3.68,3.70,2303000
1919,20091120,11.14,11.14,10.64,10.78,81423992
1968,20091120,3.83,3.91,3.77,3.87,5448000
1991,20091120,0.82,0.85,0.82,0.85,422000
1997,20091120,2.72,2.94,2.70,2.87,4614000
2000,20091120,1.07,1.08,1.05,1.07,2764000
2002,20091120,2.30,2.34,2.30,2.33,387500
2005,20091120,1.41,1.41,1.39,1.39,7284000
2006,20091120,2.45,2.46,2.40,2.42,3064004
2007,20091120,3.00,3.03,2.98,2.98,8979943
2009,20091120,7.82,7.87,7.78,7.84,6979600
2018,20091120,10.98,10.98,10.70,10.74,3108276
2020,20091120,10.70,10.90,10.58,10.68,3562780
2028,20091120,0.55,0.55,0.55,0.55,4000
2038,20091120,6.67,6.68,6.56,6.60,11792131
2088,20091120,1.86,1.88,1.83,1.85,2372410
2168,20091120,8.09,8.28,7.86,8.09,4105930
2288,20091120,2.50,2.52,2.48,2.49,654000
2300,20091120,3.72,3.73,3.59,3.64,1182210
2302,20091120,8.56,8.56,8.47,8.56,275000
2307,20091120,2.33,2.41,2.33,2.37,838000
2309,20091120,0.39,0.40,0.38,0.39,9524000
2310,20091120,0.46,0.475,0.46,0.475,674000
2312,20091120,0.142,0.144,0.137,0.142,3805000
2313,20091120,9.00,9.00,8.48,8.79,4049916
2314,20091120,20.00,20.35,19.78,20.00,3856202
2317,20091120,0.77,0.78,0.77,0.77,932000
2319,20091120,23.45,24.30,23.40,23.75,9546820
2320,20091120,1.19,1.19,1.18,1.21,50000
2322,20091120,0.18,0.18,0.163,0.168,530000
2323,20091120,0.25,0.25,0.24,0.25,618000
2324,20091120,0.295,0.295,0.285,0.285,3157500
2326,20091120,0.08,0.08,0.08,0.08,0
2327,20091120,0.305,0.305,0.295,0.30,8652000
2328,20091120,5.81,5.87,5.73,5.81,17333006
2330,20091120,0.99,0.99,0.99,0.99,20000
2332,20091120,1.59,1.60,1.57,1.60,7745000
2333,20091120,8.96,9.03,8.65,8.81,1726728
2336,20091120,0.07,0.07,0.07,0.07,0
2337,20091120,2.50,2.58,2.46,2.53,8066000
2338,20091120,63.20,63.60,61.20,62.60,1397600
2339,20091120,0.73,0.73,0.73,0.73,0
2340,20091120,0.87,0.88,0.87,0.88,38870
2341,20091120,1.82,1.84,1.80,1.84,74000
2342,20091120,7.94,8.09,7.94,8.00,3233900
2343,20091120,6.60,6.69,6.42,6.50,35036880
2345,20091120,1.55,1.55,1.51,1.52,2148000
2348,20091120,1.17,1.22,1.16,1.18,936000
2349,20091120,0.151,0.151,0.147,0.148,45456000
2355,20091120,6.04,6.04,5.99,6.04,74000
2356,20091120,12.68,12.68,11.90,12.26,1230800
2357,20091120,3.29,3.49,3.20,3.38,33268004
2358,20091120,0.94,0.94,0.94,0.94,0
2362,20091120,0.35,0.36,0.345,0.36,1997000
2366,20091120,1.84,1.84,1.81,1.82,1245307
2368,20091120,3.31,3.31,3.25,3.28,1884000
2369,20091120,1.32,1.34,1.31,1.32,6392000
2371,20091120,2.15,2.18,2.10,2.14,2112000
2379,20091120,1.02,1.02,1.02,1.02,5000
2380,20091120,2.27,2.28,2.21,2.22,7192470
2382,20091120,1.00,1.01,0.98,1.00,4431000
2383,20091120,0.62,0.64,0.62,0.63,470000
2387,20091120,13.00,13.00,12.70,12.70,67914
2388,20091120,19.04,19.20,18.74,18.80,9814059
2389,20091120,0.23,0.23,0.23,0.23,200000
2398,20091120,2.42,2.42,2.28,2.30,218000
2600,20091120,8.68,8.68,8.51,8.54,49966164
2618,20091120,2.49,2.55,2.40,2.44,4214239
2626,20091120,2.95,3.15,2.91,3.10,18846814
2628,20091120,38.05,38.90,38.00,38.45,34549560
2633,20091120,1.50,1.50,1.50,1.50,0
2662,20091120,0.425,0.425,0.425,0.425,20000
2668,20091120,0.29,0.29,0.29,0.29,0
2678,20091120,0.98,0.98,0.97,0.97,168000
2688,20091120,19.00,19.00,18.20,18.40,4198000
2689,20091120,13.42,13.70,13.20,13.30,13080641
2698,20091120,5.50,5.72,5.42,5.42,1964500
2700,20091120,0.099,0.099,0.099,0.099,0
2722,20091120,1.60,1.63,1.56,1.60,7786000
2727,20091120,3.92,3.93,3.81,3.85,22056008
2728,20091120,0.78,0.78,0.78,0.78,12000
2777,20091120,14.10,14.16,13.90,13.90,13913765
2778,20091120,3.17,3.23,3.17,3.22,2947454
2788,20091120,1.72,1.72,1.70,1.71,218000
2800,20091120,22.55,22.70,22.50,22.55,7904333
2801,20091120,22.05,22.30,21.90,22.15,403000
2823,20091120,15.18,15.30,15.10,15.18,69420424
2825,20091120,18.36,18.36,18.36,18.36,0
2827,20091120,37.45,37.50,36.90,37.00,2146622
2833,20091120,227.80,228.00,226.60,226.60,30317
2836,20091120,15.78,15.90,15.66,15.74,1374400
2848,20091120,348.80,348.80,348.80,348.80,0
2866,20091120,3.06,3.06,2.95,2.99,106618520
2868,20091120,3.99,4.31,3.93,4.09,12771004
2877,20091120,11.84,12.06,11.18,11.48,3424000
2878,20091120,0.83,0.85,0.82,0.84,20508000
2880,20091120,3.02,3.04,2.95,2.97,2024000
2882,20091120,1.50,1.54,1.49,1.52,7036000
2883,20091120,9.35,9.38,8.96,9.11,10246856
2888,20091120,209.60,213.00,209.60,210.60,342401
2889,20091120,1.52,1.52,1.50,1.51,3206000
2898,20091120,0.86,0.86,0.86,0.86,10000
2899,20091120,8.56,8.56,8.29,8.40,23500178
3007,20091120,247.20,247.20,247.20,247.20,0
3015,20091120,837.50,837.50,837.50,835.00,225
3020,20091120,198.50,198.50,198.50,198.50,0
3024,20091120,24.50,24.70,24.50,24.55,36300
3036,20091120,121.00,121.00,121.00,121.00,0
3087,20091120,417.20,419.00,413.00,418.00,1740
3300,20091120,1.60,1.60,1.58,1.60,610000
3303,20091120,1.12,1.14,1.09,1.12,410000
3308,20091120,15.36,15.38,14.82,14.98,1837002
3311,20091120,3.35,3.36,3.26,3.30,4056204
3313,20091120,2.83,2.91,2.83,2.87,6681000
3318,20091120,1.50,1.50,1.43,1.45,600000
3322,20091120,1.00,1.00,0.98,0.99,196000
3323,20091120,16.20,16.44,16.06,16.40,12357334
3328,20091120,9.66,9.67,9.52,9.59,39040264
3330,20091120,3.10,3.10,3.01,3.04,920000
3331,20091120,5.38,5.38,5.27,5.28,1965000
3333,20091120,4.40,4.45,4.36,4.40,36809000
3335,20091120,0.81,0.81,0.78,0.79,1156000
3336,20091120,6.00,6.00,5.96,5.97,512066
3337,20091120,0.86,0.87,0.84,0.87,2102000
3339,20091120,4.65,4.69,4.57,4.59,2888004
3344,20091120,1.40,1.49,1.40,1.49,110000
3355,20091120,0.29,0.305,0.285,0.29,1542000
3366,20091120,3.33,3.52,3.32,3.50,2420000
3368,20091120,12.58,12.62,12.30,12.52,2107004
3377,20091120,7.80,8.04,7.80,8.01,8803269
3378,20091120,1.56,1.57,1.54,1.56,8200000
3382,20091120,3.05,3.06,3.01,3.01,1286000
3383,20091120,10.46,10.60,10.40,10.46,8279392
3389,20091120,2.85,2.96,2.74,2.79,15596000
3393,20091120,6.58,6.68,6.47,6.51,4618000
3398,20091120,1.25,1.28,1.21,1.21,958000
3399,20091120,1.96,2.01,1.95,1.96,158000
3800,20091120,2.50,2.72,2.45,2.60,376001984
3808,20091120,9.57,9.68,9.47,9.51,1726658
3813,20091120,1.20,1.23,1.20,1.22,1997000
3818,20091120,5.51,5.54,5.44,5.48,15189018
3823,20091120,0.285,0.325,0.28,0.32,4344000
3828,20091120,1.33,1.40,1.33,1.35,467000
3833,20091120,4.72,4.72,4.55,4.62,3509000
3838,20091120,0.88,0.96,0.88,0.94,40622000
3868,20091120,3.21,3.21,3.15,3.20,1109000
3883,20091120,1.44,1.45,1.43,1.44,3254000
3888,20091120,7.13,7.19,7.09,7.17,4863002
3889,20091120,1.61,1.63,1.58,1.63,1858000
3898,20091120,14.94,14.96,14.60,14.78,1660002
3899,20091120,3.77,3.79,3.65,3.79,550000
3900,20091120,11.64,12.20,11.44,11.90,5070002
3918,20091120,0.93,0.93,0.89,0.91,3594290
3928,20091120,17.18,17.18,17.18,17.18,0
3933,20091120,3.95,4.05,3.88,3.96,1294000
3938,20091120,0.79,0.79,0.73,0.74,28164000
3968,20091120,21.45,21.65,21.20,21.45,14781713
3983,20091120,4.31,4.31,4.25,4.25,3517867
3988,20091120,4.70,4.75,4.68,4.72,266657104
3989,20091120,2.21,2.40,2.21,2.35,15824000
3993,20091120,6.60,6.62,6.48,6.58,8111004
3998,20091120,1.66,1.66,1.59,1.60,21532000
3999,20091120,1.52,1.54,1.48,1.50,2136000
8002,20091120,0.66,0.66,0.66,0.66,0
8003,20091120,0.225,0.225,0.202,0.212,1854000
8005,20091120,0.465,0.485,0.465,0.485,1472000
8006,20091120,4.30,4.30,4.13,4.18,41400
8007,20091120,0.45,0.45,0.45,0.45,0
8008,20091120,0.90,0.90,0.88,0.89,619526
8009,20091120,0.26,0.26,0.26,0.26,0
8010,20091120,0.015,0.015,0.015,0.015,0
8011,20091120,0.083,0.087,0.082,0.083,4260000
8013,20091120,0.166,0.166,0.165,0.166,536000
8015,20091120,0.74,0.74,0.74,0.74,0
8016,20091120,1.40,1.40,1.40,1.40,0
8017,20091120,0.215,0.218,0.207,0.21,15530000
8019,20091120,0.165,0.173,0.161,0.172,8075000
8021,20091120,0.23,0.25,0.23,0.247,4990000
8022,20091120,0.50,0.52,0.495,0.50,7742000
8025,20091120,0.77,0.77,0.73,0.74,892000
8026,20091120,0.72,0.72,0.63,0.71,1159000
8028,20091120,0.105,0.105,0.104,0.104,200000
8029,20091120,0.85,0.86,0.84,0.86,2375000
8032,20091120,0.155,0.155,0.15,0.15,5284000
8033,20091120,0.20,0.20,0.20,0.20,0
8035,20091120,0.59,0.60,0.58,0.59,13793000
8037,20091120,0.235,0.236,0.231,0.235,1225000
8041,20091120,0.305,0.35,0.285,0.34,13246000
8042,20091120,0.00,0.00,0.00,0.00,0
8043,20091120,0.30,0.30,0.30,0.30,0
8045,20091120,0.29,0.375,0.29,0.34,6048000
8046,20091120,0.66,0.69,0.66,0.68,5672000
8047,20091120,0.158,0.16,0.158,0.16,630000
8048,20091120,0.123,0.13,0.123,0.123,206000
8049,20091120,0.365,0.365,0.32,0.36,1280000
8050,20091120,0.25,0.25,0.25,0.25,16000
8051,20091120,0.20,0.20,0.20,0.20,0
8052,20091120,2.04,2.04,2.04,2.04,0
8053,20091120,0.295,0.31,0.295,0.31,2955000
8055,20091120,0.071,0.071,0.062,0.062,125728000
8058,20091120,5.50,5.50,5.30,5.50,144000
8060,20091120,0.137,0.137,0.137,0.137,0
8061,20091120,0.104,0.105,0.093,0.10,254000
8063,20091120,0.80,0.82,0.80,0.82,59000
8065,20091120,0.47,0.47,0.47,0.47,20000
8067,20091120,0.00,0.00,0.00,0.00,0
8068,20091120,0.10,0.10,0.099,0.10,640000
8069,20091120,14.70,15.40,14.70,15.22,442000
8070,20091120,0.75,0.76,0.70,0.72,5426000
8071,20091120,0.12,0.12,0.113,0.115,17055000
8075,20091120,0.21,0.21,0.20,0.206,1406500
8076,20091120,0.22,0.22,0.20,0.20,130000
8078,20091120,0.66,0.66,0.66,0.66,0
8079,20091120,0.174,0.192,0.168,0.19,12050000
8080,20091120,0.80,0.80,0.80,0.80,30000
8081,20091120,1.48,1.52,1.47,1.47,90000
8082,20091120,0.13,0.13,0.13,0.13,0
8083,20091120,0.093,0.094,0.093,0.093,500000
8086,20091120,0.155,0.155,0.155,0.155,0
8088,20091120,0.181,0.19,0.18,0.183,756000
8089,20091120,0.91,0.96,0.91,0.94,3554000
8090,20091120,0.00,0.00,0.00,0.00,0
8091,20091120,0.172,0.172,0.172,0.172,0
8092,20091120,0.124,0.124,0.11,0.118,1064000
8095,20091120,0.42,0.42,0.41,0.41,50000
8096,20091120,0.40,0.40,0.40,0.40,0
8100,20091120,0.13,0.13,0.13,0.13,120000
8101,20091120,0.00,0.00,0.00,0.00,0
8102,20091120,1.20,1.44,1.18,1.43,5296000
8103,20091120,0.75,0.75,0.75,0.75,0
8106,20091120,0.218,0.22,0.21,0.21,105000
8108,20091120,0.143,0.148,0.14,0.146,528000
8109,20091120,0.116,0.116,0.116,0.116,0
8110,20091120,0.108,0.108,0.108,0.108,0
8111,20091120,0.92,0.93,0.90,0.91,8435000
8112,20091120,0.76,0.76,0.76,0.76,0
8115,20091120,0.19,0.19,0.19,0.19,0
8116,20091120,0.275,0.285,0.27,0.285,19010000
8117,20091120,0.225,0.225,0.225,0.224,10000
8118,20091120,1.40,1.40,1.40,1.40,70000
8119,20091120,0.13,0.137,0.13,0.137,340000
8120,20091120,0.048,0.048,0.048,0.048,0
8123,20091120,0.236,0.241,0.235,0.235,876000
8126,20091120,0.245,0.245,0.245,0.245,0
8128,20091120,0.078,0.087,0.078,0.083,89784000
8129,20091120,0.101,0.102,0.099,0.101,50920000
8130,20091120,0.435,0.465,0.435,0.46,2680000
8131,20091120,0.29,0.29,0.29,0.29,0
8136,20091120,0.485,0.52,0.48,0.51,21736000
8137,20091120,1.56,1.58,1.51,1.57,26280000
8139,20091120,0.113,0.113,0.113,0.113,0
8141,20091120,0.00,0.00,0.00,0.00,0
8143,20091120,0.056,0.056,0.056,0.056,0
8148,20091120,0.31,0.31,0.31,0.31,0
8149,20091120,1.40,1.40,1.40,1.40,0
8150,20091120,0.041,0.041,0.041,0.041,0
8151,20091120,0.25,0.25,0.25,0.25,600000
8153,20091120,0.445,0.50,0.445,0.485,32346000
8155,20091120,0.265,0.285,0.265,0.275,8995081
8158,20091120,0.48,0.48,0.46,0.46,30495000
8167,20091120,0.088,0.09,0.088,0.09,1583598
8169,20091120,0.158,0.158,0.158,0.158,0
8171,20091120,0.117,0.117,0.117,0.117,0
8172,20091120,0.094,0.102,0.093,0.095,898000
8173,20091120,0.09,0.093,0.09,0.092,3890000
8175,20091120,0.18,0.185,0.18,0.185,950000
8176,20091120,0.96,0.99,0.93,0.96,10320000
8178,20091120,0.101,0.101,0.101,0.101,0
8180,20091120,1.56,1.56,1.56,1.56,0
8182,20091120,0.67,0.71,0.67,0.70,2816000
8186,20091120,0.138,0.141,0.132,0.134,4080000
8188,20091120,0.345,0.345,0.345,0.345,0
8189,20091120,0.48,0.495,0.48,0.485,35000
8190,20091120,0.105,0.108,0.105,0.107,620000
8192,20091120,0.175,0.175,0.175,0.175,0
8196,20091120,0.71,0.75,0.71,0.72,1230000
8197,20091120,0.165,0.165,0.155,0.163,140000
8198,20091120,0.355,0.39,0.355,0.39,128000
8199,20091120,27.45,27.80,27.20,27.45,409040
8200,20091120,0.023,0.024,0.023,0.023,25870000
8201,20091120,0.00,0.00,0.00,0.00,0
8202,20091120,0.054,0.054,0.054,0.054,0
8203,20091120,1.11,1.14,1.09,1.13,8320000
8205,20091120,0.345,0.35,0.345,0.35,100000
8206,20091120,0.90,0.93,0.87,0.89,187000
8208,20091120,1.45,1.45,1.41,1.41,84000
8210,20091120,0.335,0.335,0.335,0.335,0
8211,20091120,0.077,0.077,0.077,0.077,0
8212,20091120,0.395,0.41,0.37,0.39,8730000
8213,20091120,0.152,0.17,0.152,0.17,4030000
8216,20091120,0.51,0.51,0.51,0.51,0
8217,20091120,5.55,5.65,5.53,5.60,69000
8220,20091120,0.11,0.113,0.108,0.109,6788000
8221,20091120,1.65,1.72,1.65,1.68,270000
8222,20091120,0.00,0.00,0.00,0.00,0
8225,20091120,0.64,0.65,0.64,0.65,45000
8226,20091120,0.365,0.365,0.365,0.365,0
8227,20091120,0.41,0.41,0.34,0.36,1356000
8233,20091120,0.172,0.176,0.171,0.173,3372000
8247,20091120,2.65,2.70,2.65,2.70,72000
8250,20091120,0.15,0.15,0.148,0.149,2648000
8251,20091120,0.56,0.56,0.56,0.56,360000
8253,20091120,0.15,0.156,0.14,0.147,31950000
8258,20091120,0.142,0.16,0.141,0.16,340000
8259,20091120,0.36,0.37,0.36,0.37,3663000
8262,20091120,3.70,3.70,3.70,3.70,0
8266,20091120,0.20,0.219,0.171,0.188,1952000
8270,20091120,0.183,0.185,0.182,0.185,1760000
8271,20091120,0.28,0.30,0.28,0.285,104000
8272,20091120,0.60,0.61,0.59,0.61,8570000
8273,20091120,1.25,1.59,1.25,1.30,204000
8277,20091120,12.90,12.98,12.80,12.86,261002
8279,20091120,0.25,0.265,0.25,0.265,916000
8285,20091120,1.88,1.90,1.87,1.88,1580000
8286,20091120,0.59,0.59,0.59,0.59,0
8287,20091120,5.60,5.60,5.60,5.60,0
8290,20091120,1.74,1.76,1.70,1.73,1230000
8292,20091120,0.75,0.80,0.75,0.80,150000
8293,20091120,0.50,0.50,0.50,0.50,0
8296,20091120,1.65,1.67,1.63,1.64,1548000
8298,20091120,0.395,0.395,0.395,0.395,0
8299,20091120,0.14,0.142,0.139,0.14,21840000
8301,20091120,0.30,0.30,0.30,0.30,16000
8305,20091120,0.85,0.90,0.85,0.88,200000
8306,20091120,0.255,0.275,0.255,0.27,33207500
8310,20091120,0.00,0.00,0.00,0.00,0
8313,20091120,0.00,0.00,0.00,0.00,0
8317,20091120,0.072,0.072,0.07,0.07,3450000
8319,20091120,1.40,1.40,1.40,1.40,0
8325,20091120,0.53,0.58,0.53,0.58,1050000
8329,20091120,1.60,1.67,1.60,1.65,1190000
8331,20091120,2.19,2.34,2.15,2.19,2110000
8340,20091120,0.176,0.176,0.176,0.176,10000
8348,20091120,1.27,1.27,1.27,1.27,0
8351,20091120,0.48,0.48,0.455,0.47,3030000
8385,20091120,0.265,0.275,0.26,0.275,1125000
DJI,20091120,10425.33,10425.33,10256.11,10332.44,196245440
HSI,20091120,22486.561,22584.551,22376.359,22455.84,0