20091123

0001,20091123,96.70,97.50,96.55,97.20,3530083
0002,20091123,52.85,52.95,52.60,52.90,2242836
0003,20091123,18.72,18.82,18.62,18.74,3686439
0004,20091123,40.80,41.35,40.50,41.00,1753141
0005,20091123,94.80,95.80,94.50,95.60,13007263
0006,20091123,42.00,42.30,41.85,42.25,1273955
0007,20091123,1.54,1.58,1.46,1.50,14164000
0008,20091123,1.89,1.92,1.89,1.91,9892812
0009,20091123,0.21,0.215,0.21,0.211,1224000
0010,20091123,39.65,40.25,39.25,39.30,992550
0011,20091123,114.50,116.30,114.30,116.00,1636505
0012,20091123,55.20,56.00,54.70,55.45,3219153
0013,20091123,53.40,54.00,53.40,53.85,3452642
0014,20091123,23.00,23.25,22.85,23.20,821116
0015,20091123,0.74,0.75,0.73,0.75,828000
0016,20091123,115.90,116.80,115.00,116.00,3514123
0017,20091123,16.20,16.38,16.06,16.34,3461969
0018,20091123,1.00,1.07,0.97,1.06,3804000
0019,20091123,90.90,91.70,90.00,91.25,2023041
0020,20091123,24.25,24.45,23.95,24.00,344000
0021,20091123,1.01,1.04,1.00,1.01,545000
0022,20091123,0.144,0.152,0.143,0.149,3470000
0023,20091123,33.30,33.45,32.80,33.00,2834763
0024,20091123,0.50,0.51,0.48,0.49,45610000
0025,20091123,6.39,6.43,6.38,6.45,50000
0026,20091123,59.95,59.95,59.95,59.95,0
0027,20091123,3.49,3.55,3.36,3.53,5404000
0028,20091123,4.67,4.70,4.61,4.70,580000
0029,20091123,1.60,1.62,1.56,1.62,160000
0030,20091123,2.93,2.93,2.93,2.93,0
0031,20091123,1.39,1.44,1.39,1.41,11198618
0032,20091123,7.51,7.60,7.45,7.59,181000
0033,20091123,1.03,1.06,1.03,1.06,124000
0034,20091123,8.47,8.52,8.38,8.51,826000
0035,20091123,2.32,2.34,2.30,2.33,927000
0036,20091123,0.99,1.00,0.99,1.00,120776
0037,20091123,0.31,0.33,0.305,0.31,7284800
0038,20091123,3.55,3.72,3.50,3.62,2724000
0039,20091123,0.70,0.70,0.47,0.53,20826000
0040,20091123,1.38,1.43,1.33,1.36,525200
0041,20091123,20.45,21.00,20.15,20.30,101000
0042,20091123,2.00,2.00,1.85,1.90,7600000
0043,20091123,0.415,0.435,0.415,0.42,9370000
0044,20091123,99.80,104.50,99.80,104.50,70150
0045,20091123,11.80,11.88,11.36,11.66,108000
0046,20091123,1.45,1.46,1.42,1.46,208000
0047,20091123,0.31,0.315,0.31,0.315,144000
0048,20091123,0.66,0.66,0.66,0.66,0
0049,20091123,5.31,5.32,5.31,5.32,75000
0050,20091123,6.54,6.85,6.54,6.75,428000
0051,20091123,6.76,6.76,6.60,6.60,72000
0052,20091123,6.70,6.83,6.70,6.70,207000
0053,20091123,92.80,92.80,90.50,90.60,22000
0054,20091123,24.50,25.00,24.40,25.00,1048500
0055,20091123,0.216,0.217,0.205,0.212,1010000
0056,20091123,1.38,1.38,1.34,1.37,204000
0057,20091123,2.15,2.18,2.14,2.16,1758000
0058,20091123,0.19,0.19,0.19,0.20,30000
0059,20091123,0.53,0.53,0.53,0.53,0
0060,20091123,0.98,0.98,0.95,0.96,100000
0061,20091123,2.52,2.52,2.40,2.42,1707000
0062,20091123,22.65,22.65,22.40,22.60,3200
0063,20091123,0.22,0.236,0.215,0.236,1264000
0064,20091123,0.49,0.52,0.485,0.52,106956000
0065,20091123,0.69,0.70,0.69,0.70,923200
0066,20091123,26.80,27.15,26.80,26.95,1623387
0067,20091123,3.00,3.01,2.96,2.98,25096000
0068,20091123,3.90,3.90,3.90,3.90,0
0069,20091123,14.70,14.72,14.28,14.52,1833000
0070,20091123,0.135,0.137,0.133,0.137,2287500
0071,20091123,8.60,8.60,8.60,8.60,0
0072,20091123,1.31,1.36,1.31,1.34,3188000
0074,20091123,2.90,2.97,2.90,2.96,2532000
0075,20091123,1.42,1.42,1.42,1.42,30000
0076,20091123,0.049,0.051,0.049,0.051,101230000
0077,20091123,1.28,1.28,1.28,1.28,2000
0078,20091123,3.30,3.39,3.28,3.37,2573452
0079,20091123,0.38,0.41,0.38,0.40,534259
0080,20091123,0.00,0.00,0.00,0.00,0
0081,20091123,6.61,6.75,6.58,6.65,1114000
0082,20091123,1.87,1.87,1.73,1.80,50725000
0083,20091123,14.40,14.60,14.32,14.58,12052786
0084,20091123,0.465,0.48,0.465,0.48,472000
0085,20091123,1.15,1.20,1.15,1.20,710000
0086,20091123,6.06,6.06,6.05,6.05,104000
0087,20091123,16.84,16.84,16.80,16.82,185000
0088,20091123,4.54,4.57,4.40,4.50,821944
0089,20091123,2.88,2.88,2.88,2.88,0
0090,20091123,1.80,1.84,1.80,1.82,1724000
0091,20091123,0.097,0.101,0.096,0.10,79240000
0092,20091123,0.28,0.28,0.275,0.275,22098000
0093,20091123,1.36,1.36,1.35,1.36,282000
0094,20091123,1.76,1.85,1.72,1.75,834500
0095,20091123,0.28,0.285,0.28,0.285,320000
0096,20091123,153.50,153.50,153.50,153.50,0
0097,20091123,0.66,0.66,0.65,0.66,2623000
0098,20091123,1.77,1.77,1.70,1.72,80000
0099,20091123,1.10,1.10,1.10,1.10,0
0100,20091123,3.60,3.73,3.60,3.73,153914
0101,20091123,30.00,30.00,29.65,29.75,4992020
0102,20091123,1.56,1.56,1.56,1.56,0
0103,20091123,0.92,0.95,0.92,0.94,1650000
0104,20091123,0.59,0.59,0.59,0.59,1000
0105,20091123,18.40,18.40,18.30,18.30,18000
0106,20091123,0.35,0.355,0.34,0.35,1072000
0107,20091123,3.68,3.71,3.65,3.68,1216000
0108,20091123,3.20,3.20,3.20,3.20,0
0109,20091123,1.02,1.03,0.99,1.00,3798000
0110,20091123,0.40,0.45,0.40,0.445,1544000
0111,20091123,1.90,1.91,1.89,1.89,482000
0112,20091123,1.64,1.64,1.64,1.64,3457
0113,20091123,3.73,3.73,3.64,3.68,231000
0114,20091123,0.82,0.83,0.82,0.82,320000
0115,20091123,0.12,0.12,0.12,0.12,0
0116,20091123,8.30,8.30,8.21,8.30,184000
0117,20091123,0.70,0.70,0.70,0.70,0
0118,20091123,0.77,0.78,0.77,0.78,634000
0119,20091123,11.02,11.22,10.80,11.14,8704400
0120,20091123,0.235,0.235,0.235,0.235,0
0121,20091123,0.16,0.178,0.16,0.173,13910000
0122,20091123,0.405,0.42,0.405,0.415,2397000
0123,20091123,2.34,2.36,2.30,2.31,37201000
0124,20091123,1.56,1.58,1.51,1.56,867800
0125,20091123,3.15,3.16,3.15,3.15,448000
0126,20091123,1.16,1.16,1.13,1.13,366000
0127,20091123,13.20,13.20,13.10,13.12,190500
0128,20091123,0.37,0.37,0.37,0.37,0
0129,20091123,1.20,1.20,1.18,1.18,388354
0130,20091123,0.95,0.95,0.95,0.95,0
0131,20091123,2.39,2.39,2.38,2.38,99000
0132,20091123,0.212,0.22,0.212,0.22,44000
0133,20091123,18.46,18.48,18.24,18.28,120000
0135,20091123,8.90,9.00,8.70,8.88,12535400
0136,20091123,1.06,1.07,1.04,1.07,1432000
0137,20091123,2.87,2.87,2.70,2.81,579000
0138,20091123,0.98,1.00,0.97,0.98,188710
0139,20091123,0.14,0.141,0.139,0.14,2150000
0140,20091123,0.15,0.15,0.15,0.15,0
0141,20091123,0.85,0.85,0.85,0.85,0
0142,20091123,4.52,4.52,4.47,4.52,1942009
0143,20091123,0.066,0.07,0.063,0.068,3168000
0144,20091123,25.10,25.20,24.80,24.95,4694000
0145,20091123,4.70,5.78,3.90,4.32,5092920
0146,20091123,1.60,1.60,1.60,1.60,48000
0147,20091123,1.03,1.15,1.03,1.14,7295000
0148,20091123,30.80,30.95,30.55,30.85,1842397
0149,20091123,0.14,0.142,0.138,0.139,193095008
0151,20091123,5.52,5.56,5.42,5.51,4189160
0152,20091123,0.60,0.61,0.59,0.60,41067500
0154,20091123,1.42,1.45,1.37,1.40,5510000
0155,20091123,0.16,0.161,0.153,0.158,74850000
0156,20091123,0.176,0.194,0.175,0.193,69274000
0157,20091123,1.29,1.30,1.28,1.28,270000
0158,20091123,72.50,72.50,72.50,72.50,500
0159,20091123,1.08,1.10,1.08,1.10,96000
0160,20091123,2.62,2.62,2.61,2.62,910000
0161,20091123,2.33,2.33,2.33,2.33,0
0162,20091123,0.27,0.27,0.26,0.26,856000
0163,20091123,1.49,1.49,1.47,1.49,180000
0164,20091123,0.205,0.217,0.205,0.209,2365000
0165,20091123,19.14,19.40,19.14,19.32,2518000
0166,20091123,0.37,0.37,0.35,0.36,89078000
0167,20091123,0.228,0.233,0.221,0.227,3698000
0168,20091123,37.00,39.10,36.35,39.00,1018934
0169,20091123,0.35,0.35,0.35,0.35,0
0170,20091123,5.60,5.60,5.60,5.60,20000
0171,20091123,2.22,2.44,2.20,2.38,44968048
0172,20091123,0.64,0.66,0.62,0.62,10930000
0173,20091123,2.92,2.96,2.85,2.87,9861000
0174,20091123,0.75,0.75,0.75,0.75,0
0175,20091123,3.73,3.90,3.70,3.84,104280000
0176,20091123,0.46,0.51,0.46,0.485,27803200
0177,20091123,6.83,7.03,6.83,6.99,4414991
0178,20091123,4.29,4.37,4.23,4.35,2336000
0179,20091123,3.47,3.47,3.38,3.41,3868000
0180,20091123,0.40,0.40,0.40,0.40,408000
0181,20091123,0.66,0.66,0.65,0.66,500000
0182,20091123,0.97,1.03,0.96,1.01,320292832
0183,20091123,4.90,4.90,4.90,4.90,0
0184,20091123,3.85,3.85,3.80,3.83,100000
0185,20091123,0.155,0.155,0.147,0.152,22001200
0186,20091123,0.70,0.73,0.67,0.70,132000
0187,20091123,2.42,2.57,2.42,2.53,1516000
0188,20091123,0.219,0.245,0.219,0.245,234000
0189,20091123,1.17,1.28,1.13,1.27,9508000
0190,20091123,0.64,0.68,0.64,0.66,81150640
0191,20091123,0.435,0.435,0.435,0.435,1013000
0192,20091123,0.01,0.01,0.01,0.01,0
0193,20091123,0.042,0.045,0.042,0.045,107312200
0194,20091123,8.04,8.04,7.96,8.02,124000
0195,20091123,2.75,2.75,2.75,2.75,2000
0196,20091123,1.62,1.62,1.60,1.62,3287000
0197,20091123,0.77,0.80,0.76,0.80,99057504
0198,20091123,0.285,0.295,0.285,0.29,3816600
0199,20091123,1.24,1.24,1.20,1.20,204800
0200,20091123,4.09,4.09,4.00,4.01,5414000
0201,20091123,0.144,0.159,0.144,0.159,19302000
0202,20091123,0.101,0.103,0.096,0.097,200024992
0203,20091123,4.43,4.52,4.35,4.40,15056900
0204,20091123,1.52,1.52,1.50,1.50,240000
0205,20091123,0.215,0.217,0.215,0.216,300000
0207,20091123,0.76,0.76,0.76,0.76,0
0208,20091123,1.60,1.76,1.60,1.75,40975600
0209,20091123,0.62,0.62,0.62,0.62,12000
0210,20091123,5.89,6.20,5.89,6.17,3582000
0211,20091123,0.016,0.016,0.016,0.016,0
0212,20091123,12.10,12.10,12.10,12.10,0
0213,20091123,0.50,0.51,0.50,0.51,236403
0214,20091123,1.00,1.00,1.00,1.00,121597
0215,20091123,1.34,1.34,1.30,1.32,7786000
0216,20091123,1.00,1.02,1.00,1.02,84000
0217,20091123,0.79,0.83,0.77,0.80,27812000
0218,20091123,3.96,4.04,3.95,4.00,1210000
0219,20091123,0.77,0.78,0.73,0.78,304000
0220,20091123,5.14,5.26,5.13,5.22,1872000
0221,20091123,0.248,0.255,0.245,0.25,10085964
0222,20091123,3.80,3.87,3.78,3.83,899600
0223,20091123,0.435,0.435,0.435,0.435,0
0224,20091123,0.58,0.58,0.58,0.58,0
0225,20091123,5.60,5.65,5.60,5.65,53340
0226,20091123,2.55,2.77,2.52,2.77,5704000
0227,20091123,1.21,1.23,1.19,1.22,5184000
0228,20091123,0.485,0.50,0.44,0.45,148956000
0229,20091123,0.71,0.71,0.69,0.69,176000
0230,20091123,2.49,2.62,2.48,2.59,11484000
0231,20091123,0.156,0.156,0.15,0.153,11465000
0232,20091123,0.39,0.40,0.375,0.385,25186000
0233,20091123,1.51,1.59,1.44,1.50,101601000
0234,20091123,0.134,0.134,0.131,0.133,2032000
0235,20091123,0.58,0.59,0.54,0.55,198744992
0236,20091123,1.12,1.12,1.12,1.13,30000
0237,20091123,4.38,4.38,4.38,4.38,0
0239,20091123,1.52,1.53,1.52,1.53,27500
0240,20091123,0.35,0.35,0.29,0.30,21200000
0241,20091123,0.66,0.72,0.49,0.58,396740000
0242,20091123,4.90,4.96,4.66,4.86,32210000
0243,20091123,0.45,0.49,0.445,0.475,16883000
0244,20091123,0.31,0.315,0.305,0.315,608000
0245,20091123,0.186,0.221,0.186,0.206,342123008
0246,20091123,13.40,14.00,13.30,13.96,6948500
0247,20091123,32.35,32.35,32.35,32.35,0
0248,20091123,0.23,0.246,0.22,0.235,9832000
0250,20091123,0.05,0.05,0.049,0.049,4690000
0251,20091123,3.33,3.33,3.32,3.34,10000
0252,20091123,1.96,1.96,1.96,1.96,0
0253,20091123,0.86,0.86,0.86,0.86,0
0254,20091123,0.192,0.199,0.192,0.199,485000
0255,20091123,4.00,4.00,3.95,4.00,286000
0256,20091123,0.74,0.75,0.72,0.74,6695876
0257,20091123,3.39,3.48,3.39,3.47,2509000
0258,20091123,3.69,3.69,3.57,3.64,2778000
0259,20091123,0.62,0.62,0.62,0.62,0
0260,20091123,0.35,0.355,0.345,0.345,6800000
0261,20091123,0.012,0.013,0.012,0.013,110400000
0262,20091123,0.57,0.59,0.55,0.58,1140000
0263,20091123,0.229,0.23,0.222,0.222,25192000
0264,20091123,0.60,0.64,0.60,0.64,124000
0265,20091123,0.59,0.59,0.59,0.59,50000
0266,20091123,7.25,7.30,7.25,7.30,8000
0267,20091123,21.55,21.60,20.95,21.30,2637425
0268,20091123,1.84,1.87,1.83,1.86,1106000
0269,20091123,0.17,0.172,0.167,0.17,49701200
0270,20091123,4.30,4.35,4.29,4.30,2656104
0271,20091123,0.68,0.68,0.68,0.68,30000
0272,20091123,4.75,4.76,4.68,4.69,13566900
0273,20091123,0.95,0.95,0.91,0.91,9902184
0274,20091123,0.41,0.435,0.395,0.40,56777000
0275,20091123,0.60,0.62,0.60,0.60,944832
0276,20091123,4.53,4.55,4.38,4.43,28965612
0277,20091123,3.30,3.30,3.30,3.30,0
0278,20091123,2.40,2.40,2.40,2.40,0
0279,20091123,0.54,0.60,0.53,0.58,11603000
0280,20091123,0.83,0.83,0.83,0.83,120000
0281,20091123,0.365,0.365,0.35,0.365,486000
0282,20091123,1.03,1.07,1.02,1.06,8104817
0283,20091123,3.75,3.90,3.68,3.73,884000
0285,20091123,6.40,6.48,6.02,6.11,10269500
0286,20091123,0.355,0.355,0.34,0.34,21486000
0287,20091123,3.74,3.74,3.74,3.74,0
0288,20091123,0.69,0.78,0.69,0.74,3945000
0289,20091123,10.42,10.42,10.42,10.42,5000
0290,20091123,0.405,0.41,0.38,0.38,900000
0291,20091123,24.90,25.60,24.90,25.45,4905224
0292,20091123,0.49,0.49,0.49,0.49,2362863
0293,20091123,13.64,13.92,13.46,13.72,1812224
0294,20091123,1.60,1.60,1.60,1.59,4000
0295,20091123,0.05,0.052,0.047,0.049,255970000
0296,20091123,0.90,0.90,0.90,0.90,80000
0297,20091123,4.08,4.15,4.04,4.12,6022000
0298,20091123,0.435,0.445,0.43,0.445,490271
0299,20091123,0.93,0.94,0.92,0.94,1938000
0300,20091123,7.50,7.51,7.40,7.41,216000
0302,20091123,84.30,85.95,84.30,85.30,210500
0303,20091123,63.25,64.40,63.25,64.00,158600
0304,20091123,1.50,1.50,1.50,1.50,0
0305,20091123,1.25,1.25,1.18,1.19,430000
0306,20091123,1.10,1.10,1.10,1.10,20000
0307,20091123,0.117,0.127,0.117,0.127,1372000
0308,20091123,1.87,1.88,1.83,1.84,17334000
0309,20091123,0.30,0.305,0.28,0.285,9150000
0310,20091123,1.15,1.37,1.13,1.18,6990101
0311,20091123,0.76,0.77,0.76,0.76,126000
0313,20091123,0.395,0.43,0.395,0.43,45924000
0315,20091123,5.30,5.30,5.00,5.22,20500
0316,20091123,36.50,36.65,35.70,36.00,1868500
0317,20091123,14.30,14.38,14.10,14.16,1272000
0318,20091123,0.169,0.177,0.165,0.175,28660000
0319,20091123,1.94,1.95,1.90,1.93,828000
0320,20091123,0.72,0.72,0.72,0.72,0
0321,20091123,6.74,6.93,6.74,6.83,352000
0322,20091123,18.40,18.50,18.36,18.46,2298479
0323,20091123,5.22,5.31,5.19,5.23,16197000
0326,20091123,0.16,0.207,0.16,0.185,339055200
0328,20091123,2.66,2.67,2.64,2.67,100000
0329,20091123,0.167,0.228,0.167,0.202,69480000
0330,20091123,53.20,53.45,53.20,53.35,7054400
0332,20091123,0.197,0.325,0.194,0.27,266268000
0333,20091123,0.51,0.54,0.50,0.51,690000
0334,20091123,0.305,0.305,0.28,0.295,6074000
0335,20091123,1.03,1.04,1.01,1.01,58000
0336,20091123,8.41,8.47,8.25,8.39,2830077
0337,20091123,4.80,4.98,4.80,4.94,488000
0338,20091123,3.22,3.27,3.20,3.21,26988000
0339,20091123,0.46,0.46,0.46,0.46,0
0340,20091123,0.295,0.305,0.29,0.295,62038000
0341,20091123,17.62,17.70,17.42,17.66,1532660
0342,20091123,1.11,1.13,1.07,1.10,6526000
0343,20091123,0.45,0.50,0.45,0.50,1795000
0345,20091123,5.20,5.21,5.08,5.14,1804000
0346,20091123,0.72,0.73,0.69,0.71,15260000
0347,20091123,15.60,15.86,15.46,15.64,8739835
0348,20091123,0.36,0.375,0.34,0.37,5506000
0349,20091123,19.16,19.16,18.74,19.06,485000
0350,20091123,2.88,2.97,2.84,2.96,7036000
0351,20091123,0.165,0.172,0.163,0.168,68030000
0352,20091123,0.48,0.495,0.48,0.48,260000
0353,20091123,0.136,0.136,0.136,0.136,0
0355,20091123,0.485,0.53,0.485,0.53,31972600
0356,20091123,0.48,0.48,0.48,0.48,0
0357,20091123,8.90,9.38,8.70,9.30,1520200
0358,20091123,20.05,20.40,19.80,20.30,16409160
0359,20091123,0.88,0.90,0.87,0.87,3368000
0360,20091123,1.85,1.88,1.85,1.86,203625
0361,20091123,0.40,0.40,0.375,0.38,112000
0362,20091123,0.234,0.235,0.223,0.229,195290000
0363,20091123,37.60,38.10,37.50,37.70,807100
0364,20091123,0.37,0.38,0.36,0.365,2784000
0365,20091123,0.29,0.325,0.27,0.31,2142000
0366,20091123,4.04,4.04,4.00,4.00,1294000
0367,20091123,0.80,0.82,0.80,0.82,956838
0368,20091123,3.81,3.82,3.70,3.73,7640500
0369,20091123,2.40,2.43,2.37,2.38,604000
0370,20091123,0.335,0.355,0.335,0.35,9412200
0371,20091123,2.46,2.52,2.45,2.51,11204200
0372,20091123,0.51,0.54,0.51,0.53,2405435
0373,20091123,18.70,18.70,18.70,18.70,22000
0374,20091123,2.02,2.09,2.02,2.07,126000
0375,20091123,5.35,5.35,5.32,5.33,38000
0376,20091123,0.10,0.10,0.10,0.10,0
0377,20091123,0.76,0.76,0.76,0.76,0
0378,20091123,1.46,1.64,1.46,1.50,2240000
0379,20091123,0.42,0.465,0.395,0.435,62950000
0380,20091123,0.074,0.077,0.073,0.074,40040000
0381,20091123,0.43,0.445,0.425,0.435,55980000
0382,20091123,0.36,0.365,0.35,0.365,11138000
0383,20091123,1.23,1.23,1.23,1.23,12800
0384,20091123,3.50,3.55,3.40,3.42,11824000
0385,20091123,0.37,0.40,0.37,0.39,400400
0386,20091123,6.70,6.77,6.67,6.69,104664200
0387,20091123,0.60,0.60,0.60,0.60,4000
0388,20091123,141.70,142.70,141.20,142.00,1772291
0389,20091123,1.57,1.81,1.56,1.79,270756992
0390,20091123,6.35,6.38,6.27,6.35,10525719
0391,20091123,0.91,1.02,0.91,1.00,18651500
0392,20091123,47.90,48.90,47.60,47.80,1007100
0393,20091123,2.80,2.85,2.60,2.78,970000
0395,20091123,0.36,0.36,0.33,0.35,5352000
0396,20091123,1.15,1.15,1.15,1.16,52000
0397,20091123,0.455,0.48,0.455,0.465,53692000
0398,20091123,1.65,1.67,1.64,1.66,1650400
0399,20091123,0.80,0.85,0.79,0.82,57577600
0402,20091123,0.445,0.48,0.445,0.48,11644000
0403,20091123,0.58,0.59,0.57,0.59,466000
0404,20091123,1.01,1.02,1.01,1.01,46000
0405,20091123,2.98,3.01,2.98,2.99,855900
0406,20091123,1.32,1.32,1.27,1.28,1224500
0408,20091123,5.51,5.74,5.51,5.55,396000
0409,20091123,0.475,0.475,0.475,0.475,0
0410,20091123,4.25,4.30,4.22,4.24,10532000
0411,20091123,4.55,4.55,4.55,4.55,1000
0412,20091123,0.48,0.485,0.445,0.455,32582000
0413,20091123,0.55,0.56,0.54,0.56,864000
0416,20091123,3.36,3.36,3.36,3.36,0
0417,20091123,2.15,2.22,2.15,2.17,74000
0418,20091123,0.49,0.53,0.475,0.51,25308000
0419,20091123,0.053,0.054,0.05,0.051,137820000
0420,20091123,1.27,1.27,1.23,1.25,1164000
0422,20091123,1.60,1.60,1.47,1.49,3375000
0423,20091123,1.93,1.95,1.91,1.93,246000
0425,20091123,9.80,9.87,9.55,9.70,538000
0426,20091123,0.30,0.32,0.30,0.315,240000
0428,20091123,4.45,4.48,4.45,4.48,64006
0430,20091123,0.118,0.136,0.118,0.128,2354000
0431,20091123,0.43,0.44,0.43,0.44,308000
0432,20091123,2.13,2.13,2.11,2.13,350000
0433,20091123,0.46,0.46,0.43,0.45,14395000
0435,20091123,1.91,1.91,1.90,1.91,852000
0438,20091123,0.56,0.57,0.55,0.56,1558000
0439,20091123,0.025,0.025,0.025,0.025,0
0440,20091123,47.85,48.50,46.50,46.70,189600
0444,20091123,0.82,0.90,0.82,0.84,1062000
0448,20091123,0.48,0.48,0.48,0.485,72821
0449,20091123,4.64,4.80,4.64,4.70,1777100
0450,20091123,2.51,2.53,2.47,2.52,286000
0451,20091123,1.58,1.58,1.58,1.58,34000
0455,20091123,0.85,0.90,0.80,0.81,6804000
0456,20091123,0.265,0.265,0.265,0.265,0
0457,20091123,0.73,0.73,0.73,0.73,0
0458,20091123,1.42,1.42,1.42,1.42,0
0462,20091123,0.73,0.73,0.73,0.73,0
0464,20091123,0.52,0.52,0.47,0.495,3412000
0467,20091123,0.40,0.41,0.40,0.405,3912000
0469,20091123,0.203,0.21,0.203,0.21,504000
0471,20091123,0.143,0.154,0.143,0.147,18455000
0472,20091123,0.56,0.56,0.55,0.56,3930000
0474,20091123,1.10,1.14,1.09,1.13,9396000
0475,20091123,0.48,0.58,0.48,0.53,200000
0476,20091123,0.445,0.455,0.435,0.45,2160000
0477,20091123,1.33,1.40,1.32,1.33,2060000
0479,20091123,0.025,0.025,0.025,0.025,0
0480,20091123,3.46,3.46,3.36,3.44,242400
0482,20091123,1.90,1.95,1.87,1.94,636000
0483,20091123,1.55,1.55,1.55,1.55,10000
0485,20091123,0.31,0.32,0.305,0.315,2190000
0487,20091123,0.37,0.37,0.345,0.345,3012000
0488,20091123,0.136,0.14,0.135,0.136,35364000
0489,20091123,12.22,12.50,12.02,12.16,11166853
0491,20091123,0.043,0.043,0.041,0.043,31360024
0493,20091123,2.66,2.83,2.66,2.80,63685616
0494,20091123,32.95,33.10,32.55,32.95,4046300
0495,20091123,0.226,0.232,0.219,0.223,1560000
0496,20091123,1.90,1.90,1.83,1.88,160000
0497,20091123,0.235,0.236,0.231,0.232,157364656
0498,20091123,0.39,0.43,0.39,0.425,126903608
0499,20091123,0.91,1.04,0.91,1.04,341100
0500,20091123,0.52,0.53,0.51,0.52,3985470
0501,20091123,0.00,0.00,0.00,0.00,0
0502,20091123,0.58,0.58,0.58,0.58,0
0504,20091123,0.064,0.067,0.064,0.067,1175638
0505,20091123,1.17,1.20,1.16,1.18,1718000
0506,20091123,6.07,6.20,5.99,6.17,1011000
0508,20091123,1.55,1.55,1.55,1.55,0
0509,20091123,0.28,0.285,0.28,0.285,1055000
0511,20091123,35.85,35.90,34.50,34.80,818200
0512,20091123,0.58,0.68,0.58,0.68,1513000
0513,20091123,2.31,2.31,2.31,2.31,0
0515,20091123,1.31,1.35,1.28,1.35,3432000
0516,20091123,0.228,0.228,0.226,0.227,1269400
0517,20091123,3.31,3.34,3.29,3.30,1334000
0518,20091123,1.46,1.54,1.46,1.52,84000
0519,20091123,0.31,0.315,0.30,0.315,140000
0521,20091123,0.56,0.57,0.56,0.57,1064000
0522,20091123,63.50,64.45,62.80,64.40,440100
0524,20091123,0.51,0.51,0.50,0.50,979000
0525,20091123,3.27,3.31,3.23,3.25,7366473
0526,20091123,0.295,0.315,0.295,0.315,2609000
0527,20091123,0.60,0.63,0.59,0.63,844000
0528,20091123,0.37,0.37,0.37,0.37,0
0528,20091123,0.37,0.37,0.37,0.37,0
0529,20091123,1.15,1.15,1.15,1.15,0
0530,20091123,1.05,1.05,1.00,1.01,1911459
0531,20091123,1.37,1.37,1.35,1.35,56000
0532,20091123,0.72,0.72,0.72,0.72,0
0533,20091123,2.05,2.05,2.02,2.05,463000
0535,20091123,0.15,0.153,0.148,0.153,6670000
0536,20091123,0.89,0.90,0.87,0.88,1684000
0538,20091123,7.01,7.08,6.71,6.81,1333000
0539,20091123,1.13,1.20,1.13,1.18,2086000
0542,20091123,0.086,0.088,0.085,0.088,1572000
0543,20091123,1.92,1.92,1.85,1.89,171000
0544,20091123,0.044,0.046,0.042,0.042,118449000
0546,20091123,4.05,4.35,4.05,4.35,15650000
0547,20091123,0.265,0.27,0.26,0.265,13920000
0548,20091123,3.69,3.71,3.68,3.69,502000
0549,20091123,0.72,0.73,0.72,0.72,332000
0550,20091123,0.93,0.93,0.93,0.93,0
0551,20091123,22.85,23.25,22.80,22.95,1282500
0552,20091123,4.18,4.19,4.09,4.10,12142000
0553,20091123,2.18,2.20,2.13,2.19,1190000
0554,20091123,0.39,0.395,0.38,0.385,1560000
0555,20091123,0.69,0.70,0.68,0.70,7804000
0556,20091123,1.18,1.21,1.16,1.20,224000
0557,20091123,0.85,0.85,0.85,0.85,0
0558,20091123,1.15,1.15,1.10,1.15,485000
0559,20091123,0.223,0.223,0.21,0.215,2573200
0560,20091123,1.33,1.34,1.32,1.32,190000
0563,20091123,4.95,4.95,4.95,4.95,0
0565,20091123,0.26,0.275,0.26,0.27,2220000
0566,20091123,1.20,1.27,1.20,1.23,66600000
0567,20091123,0.54,0.56,0.54,0.54,80000
0568,20091123,1.12,1.17,1.13,1.16,3632000
0568,20091123,1.12,1.17,1.13,1.16,3632000
0569,20091123,4.91,5.00,4.90,4.95,1629000
0570,20091123,0.75,0.78,0.75,0.77,2890000
0571,20091123,1.07,1.09,1.06,1.08,636000
0572,20091123,0.29,0.29,0.29,0.29,0
0573,20091123,3.16,3.19,3.16,3.16,87000
0575,20091123,0.225,0.23,0.218,0.225,16917000
0576,20091123,7.19,7.38,7.19,7.25,3168958
0577,20091123,0.65,0.65,0.65,0.65,0
0578,20091123,0.495,0.50,0.48,0.495,6374700
0581,20091123,2.34,2.36,2.32,2.35,362000
0582,20091123,2.53,2.53,2.53,2.54,5000
0583,20091123,1.41,1.41,1.36,1.38,444000
0585,20091123,0.145,0.157,0.141,0.153,102428000
0586,20091123,0.00,0.00,0.00,0.00,0
0587,20091123,1.32,1.41,1.32,1.40,15644000
0588,20091123,2.93,3.00,2.93,3.00,3180000
0589,20091123,20.25,20.70,20.25,20.55,771795
0590,20091123,4.70,4.76,4.70,4.76,232000
0591,20091123,4.72,4.73,4.62,4.64,1335000
0592,20091123,0.42,0.43,0.42,0.425,1490000
0593,20091123,3.85,3.88,3.81,3.85,224000
0595,20091123,1.12,1.12,1.00,1.03,10998000
0597,20091123,0.246,0.265,0.246,0.26,73107648
0598,20091123,2.01,2.08,2.00,2.01,2502000
0599,20091123,0.90,0.92,0.90,0.90,266970
0600,20091123,0.227,0.239,0.223,0.235,3898000
0601,20091123,0.25,0.26,0.25,0.26,240000
0602,20091123,0.38,0.40,0.38,0.40,140000
0603,20091123,0.91,0.95,0.89,0.94,47123200
0604,20091123,3.30,3.34,3.26,3.28,9782000
0605,20091123,0.37,0.375,0.355,0.375,1656000
0606,20091123,8.57,8.57,8.33,8.48,3623985
0607,20091123,0.48,0.48,0.48,0.48,0
0608,20091123,1.86,1.86,1.86,1.86,0
0609,20091123,0.58,0.59,0.58,0.59,272000
0610,20091123,1.79,1.79,1.76,1.78,214000
0611,20091123,1.17,1.23,1.17,1.23,5420000
0612,20091123,0.124,0.125,0.12,0.124,1084000
0613,20091123,0.101,0.103,0.101,0.102,8478000
0616,20091123,0.375,0.375,0.375,0.375,0
0617,20091123,2.41,2.46,2.40,2.45,936855
0618,20091123,0.53,0.64,0.51,0.60,16488000
0619,20091123,0.102,0.113,0.10,0.107,19550000
0620,20091123,0.048,0.051,0.048,0.049,26520000
0621,20091123,2.01,2.04,1.99,2.04,542000
0622,20091123,0.14,0.15,0.14,0.146,157358992
0623,20091123,1.93,1.97,1.92,1.96,408000
0625,20091123,3.08,3.08,3.03,3.07,168000
0626,20091123,4.27,4.32,4.26,4.32,162000
0627,20091123,0.014,0.014,0.014,0.014,0
0628,20091123,0.28,0.28,0.28,0.28,0
0629,20091123,1.41,1.49,1.41,1.45,2117000
0630,20091123,0.80,0.81,0.78,0.79,9914000
0632,20091123,0.57,0.58,0.57,0.58,70000
0633,20091123,1.63,1.73,1.62,1.67,12676000
0635,20091123,2.88,2.88,2.80,2.84,459800
0636,20091123,4.22,4.24,4.16,4.17,2118000
0637,20091123,0.92,0.97,0.92,0.94,666000
0638,20091123,1.50,1.50,1.50,1.57,10000
0639,20091123,6.97,6.98,6.72,6.90,10598000
0641,20091123,2.30,2.48,2.30,2.46,734000
0643,20091123,0.385,0.42,0.385,0.42,326000
0645,20091123,1.25,1.25,1.18,1.23,588000
0646,20091123,0.175,0.175,0.175,0.175,0
0647,20091123,0.18,0.189,0.18,0.189,258000
0648,20091123,0.082,0.086,0.08,0.083,351734016
0650,20091123,1.12,1.20,1.11,1.20,1680000
0651,20091123,0.285,0.285,0.275,0.275,5810000
0653,20091123,6.50,6.55,6.31,6.43,494000
0655,20091123,0.78,0.84,0.78,0.84,7537701
0656,20091123,5.70,5.78,5.66,5.75,4857500
0657,20091123,0.195,0.195,0.195,0.195,10000
0658,20091123,18.38,19.34,18.10,19.28,16821340
0659,20091123,14.90,15.28,14.90,15.12,678103
0660,20091123,0.167,0.175,0.167,0.173,2240000
0661,20091123,0.72,0.74,0.65,0.71,664470016
0662,20091123,2.80,2.80,2.79,2.80,102000
0663,20091123,0.175,0.175,0.161,0.17,16100000
0665,20091123,5.00,5.20,4.79,4.80,47141476
0666,20091123,0.20,0.20,0.20,0.20,0
0667,20091123,1.96,2.01,1.96,1.99,1218000
0668,20091123,2.08,2.15,2.03,2.05,234000
0669,20091123,6.29,6.32,6.18,6.24,6955144
0670,20091123,2.80,2.90,2.79,2.88,4439720
0672,20091123,2.82,2.97,2.82,2.88,998000
0673,20091123,0.55,0.80,0.54,0.58,8444000
0674,20091123,0.233,0.233,0.232,0.233,2772000
0675,20091123,0.31,0.31,0.31,0.31,0
0676,20091123,1.37,1.37,1.37,1.37,0
0677,20091123,0.485,0.51,0.485,0.495,6144000
0678,20091123,1.81,1.81,1.81,1.81,13000
0679,20091123,0.365,0.41,0.365,0.41,1435000
0680,20091123,0.108,0.113,0.108,0.111,36400000
0681,20091123,0.29,0.32,0.29,0.30,9052000
0682,20091123,7.13,7.27,6.99,7.16,8613334
0683,20091123,41.00,41.00,40.05,40.75,1915500
0684,20091123,1.67,1.67,1.67,1.67,0
0685,20091123,1.11,1.11,1.11,1.11,0
0686,20091123,0.65,0.65,0.59,0.65,862000
0687,20091123,1.54,1.55,1.50,1.53,464000
0688,20091123,16.92,16.94,16.74,16.90,6797295
0689,20091123,0.25,0.25,0.24,0.242,38100560
0690,20091123,0.57,0.62,0.57,0.62,25092100
0691,20091123,5.35,5.47,5.35,5.47,9717000
0692,20091123,0.65,0.67,0.54,0.56,24966000
0693,20091123,1.40,1.55,1.40,1.54,225000
0694,20091123,5.28,5.60,5.28,5.59,6735939
0696,20091123,6.66,6.66,6.53,6.61,267000
0697,20091123,1.54,1.56,1.53,1.54,28648000
0698,20091123,0.30,0.30,0.28,0.285,8200000
0700,20091123,145.00,148.50,145.00,148.10,3223010
0701,20091123,0.198,0.20,0.198,0.20,620000
0702,20091123,0.225,0.229,0.222,0.225,4435000
0703,20091123,0.52,0.52,0.52,0.50,30000
0704,20091123,0.57,0.58,0.56,0.56,8173785
0705,20091123,0.465,0.48,0.465,0.48,1640000
0706,20091123,0.45,0.455,0.415,0.415,12814000
0707,20091123,0.375,0.38,0.34,0.38,690000
0708,20091123,0.35,0.36,0.335,0.335,765000
0709,20091123,2.21,2.30,2.21,2.27,838000
0710,20091123,2.59,2.66,2.58,2.66,502000
0711,20091123,0.52,0.53,0.52,0.53,1238000
0712,20091123,2.20,2.25,2.15,2.18,7290000
0713,20091123,0.225,0.225,0.225,0.225,132000
0715,20091123,0.59,0.59,0.57,0.58,1986000
0716,20091123,1.37,1.38,1.35,1.36,11730000
0717,20091123,0.465,0.48,0.465,0.465,4056000
0718,20091123,0.435,0.44,0.40,0.42,3291300
0719,20091123,2.97,3.02,2.93,3.02,1080000
0720,20091123,0.89,0.90,0.88,0.89,3179808
0721,20091123,0.138,0.14,0.135,0.137,690000
0722,20091123,2.18,2.18,2.18,2.18,0
0723,20091123,0.09,0.098,0.09,0.097,319502016
0724,20091123,0.71,0.71,0.69,0.69,34440000
0725,20091123,0.67,0.67,0.67,0.67,0
0726,20091123,0.465,0.48,0.44,0.44,724000
0727,20091123,0.40,0.405,0.395,0.405,490000
0728,20091123,3.51,3.53,3.46,3.46,86855536
0729,20091123,0.107,0.107,0.10,0.102,3180000
0730,20091123,0.44,0.445,0.44,0.445,345000
0731,20091123,0.81,0.84,0.81,0.83,114000
0732,20091123,7.28,8.15,7.24,8.02,1014000
0733,20091123,2.08,2.12,2.08,2.09,342000
0735,20091123,0.59,0.61,0.58,0.59,85850000
0736,20091123,0.113,0.119,0.113,0.118,14675000
0737,20091123,4.59,4.60,4.55,4.55,759600
0738,20091123,1.58,1.64,1.58,1.61,990000
0739,20091123,2.27,2.32,2.26,2.31,1262000
0743,20091123,4.79,4.80,4.71,4.72,4464000
0745,20091123,0.171,0.171,0.168,0.169,572000
0746,20091123,4.16,4.20,3.98,4.00,4234000
0747,20091123,0.60,0.60,0.60,0.60,0
0749,20091123,0.255,0.255,0.255,0.255,0
0750,20091123,3.69,3.76,3.62,3.66,3444000
0751,20091123,6.14,6.25,6.02,6.13,26203160
0752,20091123,1.52,1.55,1.51,1.55,174000
0753,20091123,5.18,5.33,5.15,5.29,10893768
0754,20091123,13.00,13.04,12.72,12.98,2180000
0755,20091123,0.39,0.40,0.39,0.395,6390000
0756,20091123,1.68,1.75,1.68,1.73,11708000
0757,20091123,2.32,2.36,2.26,2.28,5012167
0758,20091123,0.29,0.29,0.275,0.29,474000
0759,20091123,0.18,0.18,0.18,0.18,0
0760,20091123,0.51,0.51,0.485,0.49,12631420
0761,20091123,0.207,0.209,0.19,0.192,48820000
0762,20091123,10.60,10.70,10.50,10.68,12911128
0763,20091123,45.05,45.35,44.60,45.00,1851735
0764,20091123,0.64,1.19,0.62,0.72,14720590
0765,20091123,0.71,0.72,0.71,0.72,416000
0766,20091123,0.229,0.23,0.223,0.229,3900000
0767,20091123,0.15,0.15,0.143,0.143,1080000
0768,20091123,0.082,0.109,0.076,0.107,2432000
0769,20091123,1.71,1.73,1.69,1.72,10962000
0770,20091123,1.60,1.60,1.60,1.60,0
0771,20091123,1.81,1.81,1.72,1.75,1524000
0773,20091123,8.48,8.60,8.35,8.37,6130862
0789,20091123,0.99,1.02,0.92,0.94,14965000
0794,20091123,1.20,1.20,1.20,1.20,0
0800,20091123,3.58,3.69,3.58,3.68,702000
0802,20091123,11.28,11.56,10.90,10.98,270145
0806,20091123,4.00,4.08,3.97,4.03,621000
0808,20091123,1.32,1.33,1.32,1.32,325000
0809,20091123,1.80,1.83,1.80,1.80,2042000
0810,20091123,0.217,0.22,0.212,0.216,10130000
0811,20091123,3.15,3.18,3.09,3.15,1183000
0812,20091123,0.223,0.25,0.222,0.222,512000
0813,20091123,13.92,14.04,13.82,13.88,12945313
0814,20091123,5.66,5.70,5.65,5.70,1013000
0817,20091123,2.47,2.53,2.46,2.51,15270460
0818,20091123,3.50,3.59,3.43,3.50,10475000
0819,20091123,3.91,4.00,3.87,3.96,7842000
0820,20091123,8.30,8.39,8.30,8.38,280000
0822,20091123,0.45,0.45,0.44,0.44,1378000
0823,20091123,18.92,19.50,18.76,19.36,13615739
0825,20091123,7.80,7.93,7.60,7.64,769000
0826,20091123,2.64,2.68,2.46,2.57,1616000
0828,20091123,2.31,2.36,2.27,2.35,790000
0829,20091123,4.78,4.87,4.78,4.80,1018000
0832,20091123,2.17,2.20,2.17,2.20,2524000
0833,20091123,0.61,0.62,0.60,0.60,260000
0834,20091123,1.17,1.17,1.17,1.17,0
0835,20091123,0.37,0.375,0.37,0.37,2610000
0836,20091123,15.88,15.94,15.72,15.76,9160383
0838,20091123,1.16,1.16,1.15,1.16,194000
0840,20091123,0.92,0.96,0.92,0.94,2340000
0841,20091123,2.53,2.62,2.48,2.59,2135000
0845,20091123,3.90,3.93,3.83,3.86,15342938
0846,20091123,2.08,2.18,2.08,2.14,5751000
0848,20091123,2.59,2.63,2.55,2.58,6043000
0850,20091123,0.40,0.40,0.39,0.39,29966000
0851,20091123,1.70,1.70,1.66,1.68,146700
0852,20091123,1.89,2.30,1.88,2.07,9584000
0855,20091123,2.49,2.62,2.49,2.59,4786000
0856,20091123,1.97,2.13,1.96,2.00,11970000
0857,20091123,9.88,10.06,9.88,10.02,49979836
0858,20091123,1.97,1.97,1.97,1.97,0
0859,20091123,0.48,0.48,0.405,0.405,144000
0860,20091123,0.88,0.88,0.85,0.88,8950000
0861,20091123,9.11,9.34,9.00,9.26,5576300
0862,20091123,6.22,7.15,6.20,6.98,484300
0866,20091123,2.01,2.04,1.99,2.01,2972000
0868,20091123,6.02,6.04,5.87,5.96,6050750
0869,20091123,0.93,0.93,0.90,0.91,1847800
0870,20091123,0.65,0.65,0.65,0.65,0
0874,20091123,5.18,5.66,5.12,5.60,5156000
0875,20091123,0.043,0.043,0.043,0.043,0
0876,20091123,0.60,0.60,0.60,0.60,630000
0878,20091123,5.06,5.06,5.05,5.05,54320
0880,20091123,4.03,4.05,3.86,3.90,24938000
0882,20091123,5.15,5.27,5.14,5.27,2250000
0883,20091123,12.68,12.68,12.34,12.54,50720096
0885,20091123,0.103,0.122,0.103,0.119,591145216
0886,20091123,2.68,2.79,2.63,2.66,9844000
0887,20091123,0.43,0.48,0.43,0.44,22590000
0888,20091123,0.77,0.79,0.77,0.77,252000
0889,20091123,1.06,1.15,1.06,1.15,356000
0891,20091123,2.33,2.55,2.33,2.53,20194000
0893,20091123,4.85,4.90,4.77,4.87,3047000
0894,20091123,2.40,2.40,2.35,2.38,594000
0896,20091123,0.90,0.90,0.90,0.90,16219
0897,20091123,0.108,0.115,0.106,0.108,92331184
0898,20091123,0.195,1.00,0.195,0.43,19942000
0899,20091123,0.305,0.31,0.30,0.305,9690000
0900,20091123,6.37,6.37,6.37,6.37,0
0901,20091123,0.073,0.075,0.072,0.074,5388200
0902,20091123,5.04,5.07,5.00,5.01,23858932
0903,20091123,4.97,5.29,4.97,5.26,5867334
0904,20091123,7.60,7.60,7.56,7.58,1437000
0905,20091123,0.099,0.099,0.099,0.099,0
0906,20091123,7.04,7.25,6.83,7.20,22339000
0907,20091123,0.76,0.76,0.76,0.76,220000
0908,20091123,0.85,0.92,0.85,0.89,3552000
0909,20091123,0.83,0.83,0.78,0.80,113677200
0910,20091123,0.33,0.335,0.325,0.33,126608000
0912,20091123,0.84,0.88,0.84,0.87,560000
0913,20091123,0.40,0.40,0.395,0.395,444800
0914,20091123,49.30,49.80,48.70,49.45,5645300
0915,20091123,0.54,0.54,0.51,0.54,54000
0917,20091123,3.02,3.07,3.02,3.04,5245842
0918,20091123,0.28,0.295,0.27,0.275,4522000
0919,20091123,0.96,0.98,0.96,0.98,476000
0921,20091123,3.37,3.40,3.27,3.30,5381000
0922,20091123,0.51,0.51,0.495,0.51,7320000
0925,20091123,0.82,0.83,0.82,0.83,4708000
0927,20091123,1.58,1.58,1.58,1.58,38000
0928,20091123,0.40,0.40,0.40,0.40,0
0929,20091123,0.475,0.485,0.47,0.485,2215000
0931,20091123,0.50,0.57,0.48,0.485,216695008
0933,20091123,8.05,8.10,7.98,8.09,1694000
0934,20091123,2.35,2.53,2.35,2.49,1196000
0938,20091123,0.51,0.52,0.49,0.52,604000
0939,20091123,7.15,7.43,7.13,7.40,189160608
0941,20091123,77.10,77.15,76.30,76.60,15981282
0943,20091123,0.136,0.18,0.134,0.17,838705984
0945,20091123,138.20,140.10,138.20,140.00,730340
0952,20091123,0.405,0.43,0.405,0.43,120000
0959,20091123,0.234,0.237,0.223,0.224,14236000
0960,20091123,8.08,8.26,7.98,8.05,26871400
0963,20091123,2.20,2.20,2.20,2.20,57500
0966,20091123,27.20,27.75,27.20,27.50,674400
0968,20091123,4.31,4.33,4.10,4.33,1771000
0969,20091123,0.82,0.82,0.80,0.80,500000
0970,20091123,0.63,0.63,0.60,0.62,4272000
0978,20091123,0.134,0.146,0.13,0.142,9486000
0979,20091123,0.74,0.74,0.63,0.69,943000
0980,20091123,17.92,18.06,17.90,18.06,463000
0981,20091123,0.495,0.52,0.49,0.50,330147008
0982,20091123,7.80,7.81,7.80,7.81,80000
0983,20091123,13.48,13.60,13.20,13.36,432000
0984,20091123,13.80,13.80,13.80,13.80,0
0985,20091123,0.265,0.27,0.265,0.27,7914560
0986,20091123,0.79,0.79,0.79,0.79,312000
0987,20091123,0.88,0.96,0.88,0.88,12626000
0988,20091123,1.18,1.22,1.13,1.14,5661581
0989,20091123,0.172,0.175,0.172,0.175,1184000
0990,20091123,3.16,3.23,3.09,3.21,1894376
0991,20091123,3.72,3.73,3.65,3.66,43384744
0992,20091123,4.25,4.37,4.25,4.34,41936404
0993,20091123,0.385,0.385,0.385,0.385,0
0995,20091123,4.81,4.94,4.81,4.86,2076953
0996,20091123,2.49,2.49,2.37,2.42,2185000
0997,20091123,1.30,1.30,1.30,1.30,0
0998,20091123,6.55,6.78,6.51,6.73,61556304
0999,20091123,0.87,0.88,0.85,0.86,2954000
1000,20091123,4.60,4.70,4.52,4.70,59000
1001,20091123,0.96,0.96,0.93,0.93,1980000
1003,20091123,0.16,0.172,0.16,0.164,11380000
1004,20091123,1.87,1.88,1.85,1.85,186000
1005,20091123,1.22,1.24,1.22,1.23,260000
1008,20091123,4.73,4.75,4.73,4.75,78000
1010,20091123,0.365,0.43,0.365,0.43,8000
1013,20091123,0.09,0.097,0.089,0.096,10460000
1031,20091123,0.325,0.33,0.32,0.325,12022000
1033,20091123,2.28,2.36,2.25,2.28,46884000
1036,20091123,9.30,9.30,9.30,9.30,5000
1037,20091123,0.58,0.59,0.58,0.59,1308000
1038,20091123,29.00,29.00,28.70,28.95,492221
1041,20091123,0.042,0.042,0.036,0.037,612195968
1043,20091123,12.90,12.90,12.20,12.40,1182000
1044,20091123,54.50,55.40,53.90,55.00,3107824
1045,20091123,2.60,2.98,2.59,2.77,1799000
1046,20091123,0.095,0.095,0.09,0.093,3510000
1047,20091123,0.455,0.455,0.455,0.455,0
1049,20091123,1.73,1.75,1.70,1.75,153625
1050,20091123,0.61,0.61,0.61,0.61,30000
1051,20091123,0.54,0.55,0.52,0.54,108324000
1052,20091123,3.24,3.30,3.15,3.16,1852000
1053,20091123,3.06,3.06,3.02,3.03,1344000
1055,20091123,2.60,2.69,2.57,2.68,12555000
1058,20091123,0.37,0.37,0.37,0.37,60000
1059,20091123,0.201,0.21,0.201,0.21,420000
1060,20091123,0.395,0.41,0.395,0.41,5158000
1062,20091123,0.238,0.238,0.238,0.238,10000
1063,20091123,0.232,0.26,0.232,0.243,26660000
1064,20091123,0.70,0.70,0.70,0.70,0
1065,20091123,2.55,2.63,2.54,2.60,4226000
1068,20091123,18.90,18.90,18.16,18.20,5827555
1070,20091123,6.60,6.91,6.60,6.83,2791118
1071,20091123,2.34,2.34,2.26,2.26,16160000
1072,20091123,41.75,41.75,40.30,41.30,463600
1073,20091123,0.74,0.74,0.71,0.73,876000
1076,20091123,0.295,0.295,0.295,0.295,0
1083,20091123,3.05,3.10,3.05,3.08,2151000
1088,20091123,38.60,39.50,37.75,39.30,10658309
1093,20091123,4.68,4.69,4.60,4.65,5153017
1094,20091123,0.71,0.76,0.70,0.73,35664000
1097,20091123,1.10,1.12,1.10,1.11,669900
1098,20091123,6.59,6.59,6.40,6.42,343000
1099,20091123,27.25,27.50,26.60,27.10,7090000
1100,20091123,0.88,0.88,0.88,0.88,11000
1104,20091123,0.56,0.56,0.54,0.55,1300000
1105,20091123,0.54,0.64,0.54,0.63,11118000
1108,20091123,1.85,1.85,1.75,1.79,1774000
1109,20091123,17.44,17.94,17.44,17.82,9664000
1111,20091123,14.88,15.00,14.80,14.92,58000
1114,20091123,2.22,2.26,2.18,2.24,24370600
1116,20091123,0.71,0.74,0.71,0.71,208000
1118,20091123,0.355,0.355,0.355,0.355,0
1120,20091123,3.08,3.08,3.08,3.08,0
1122,20091123,2.07,2.15,2.07,2.11,4420000
1123,20091123,0.50,0.50,0.50,0.50,0
1124,20091123,0.63,0.63,0.62,0.63,5520000
1125,20091123,0.255,0.265,0.255,0.26,14279000
1126,20091123,0.52,0.54,0.52,0.54,120000
1128,20091123,9.40,9.40,9.04,9.20,33264780
1129,20091123,0.275,0.28,0.27,0.275,25916000
1130,20091123,0.13,0.13,0.126,0.128,3920000
1131,20091123,0.90,0.90,0.90,0.90,0
1132,20091123,6.70,6.70,6.70,6.70,0
1133,20091123,7.28,7.34,7.22,7.33,3684000
1135,20091123,11.90,11.90,11.90,11.90,0
1136,20091123,3.34,3.51,3.34,3.48,2920363
1137,20091123,3.66,3.75,3.49,3.70,3031299
1138,20091123,12.36,12.36,11.98,12.24,6701800
1139,20091123,0.149,0.149,0.149,0.149,0
1140,20091123,1.29,1.29,1.29,1.29,0
1141,20091123,0.53,0.54,0.485,0.495,41456000
1142,20091123,0.047,0.051,0.047,0.05,213880000
1149,20091123,0.59,0.62,0.59,0.62,44000
1155,20091123,2.24,2.29,2.18,2.22,6205000
1159,20091123,0.218,0.221,0.218,0.22,2332000
1160,20091123,0.40,0.40,0.40,0.40,0
1161,20091123,2.10,2.20,2.08,2.18,1050000
1163,20091123,0.75,0.76,0.74,0.76,6538000
1164,20091123,0.20,0.205,0.20,0.202,3055000
1166,20091123,0.14,0.14,0.14,0.14,0
1168,20091123,1.46,1.47,1.45,1.46,17383500
1169,20091123,3.14,3.36,3.08,3.32,10295677
1170,20091123,0.91,0.94,0.89,0.89,810000
1171,20091123,15.36,15.36,15.18,15.30,11215881
1172,20091123,0.222,0.228,0.222,0.226,1936000
1173,20091123,0.142,0.145,0.142,0.145,780000
1174,20091123,1.50,1.59,1.50,1.58,12533184
1175,20091123,7.60,7.60,7.60,7.60,0
1176,20091123,2.47,2.47,2.43,2.46,4194000
1177,20091123,3.21,3.39,3.18,3.36,9290666
1179,20091123,0.00,0.00,0.00,0.00,0
1180,20091123,0.231,0.238,0.229,0.235,2163200
1182,20091123,0.135,0.145,0.124,0.125,127300000
1184,20091123,1.15,1.15,1.15,1.15,56600
1185,20091123,1.11,1.14,1.07,1.09,19455228
1186,20091123,10.74,10.80,10.64,10.74,6326500
1187,20091123,1.78,1.78,1.78,1.78,0
1188,20091123,0.305,0.315,0.295,0.30,32314000
1189,20091123,0.041,0.041,0.04,0.041,32827700
1191,20091123,0.18,0.185,0.17,0.17,33638000
1192,20091123,0.233,0.235,0.225,0.231,7940000
1193,20091123,7.50,7.50,7.50,7.50,0
1194,20091123,0.70,0.73,0.70,0.71,15914000
1195,20091123,0.275,0.275,0.275,0.275,0
1196,20091123,0.365,0.37,0.365,0.37,210000
1198,20091123,1.21,1.22,1.20,1.22,410000
1199,20091123,11.02,11.16,10.92,11.10,2026962
1200,20091123,6.34,6.39,6.20,6.22,3088000
1201,20091123,2.76,2.81,2.75,2.76,4056000
1202,20091123,1.77,1.81,1.75,1.79,674000
1203,20091123,1.40,1.43,1.35,1.41,7654000
1205,20091123,2.37,2.37,2.30,2.34,9034400
1207,20091123,0.91,0.92,0.90,0.90,17369528
1208,20091123,2.31,2.37,2.31,2.34,2544000
1211,20091123,67.60,67.90,63.70,64.70,6448274
1212,20091123,13.06,13.88,13.06,13.62,1135500
1213,20091123,0.46,0.46,0.46,0.46,0
1215,20091123,0.35,0.375,0.35,0.37,47380000
1217,20091123,0.075,0.075,0.073,0.073,8064000
1218,20091123,0.207,0.207,0.207,0.207,0
1220,20091123,1.01,1.01,1.01,1.01,0
1221,20091123,2.38,2.38,2.38,2.38,0
1222,20091123,0.22,0.226,0.213,0.215,58183360
1223,20091123,0.44,0.455,0.435,0.435,1464000
1224,20091123,3.88,3.91,3.79,3.86,14011000
1225,20091123,1.07,1.07,1.04,1.07,2390000
1226,20091123,0.30,0.30,0.30,0.32,8000
1227,20091123,0.088,0.094,0.084,0.084,51220000
1228,20091123,0.295,0.30,0.265,0.28,18094000
1229,20091123,1.50,1.50,1.50,1.52,20000
1234,20091123,3.75,3.84,3.74,3.81,3801000
1238,20091123,2.69,2.73,2.67,2.68,2828000
1313,20091123,3.83,3.90,3.82,3.86,8392000
1318,20091123,1.59,1.62,1.58,1.62,2772000
1333,20091123,7.36,7.40,7.30,7.33,5534699
1338,20091123,3.40,3.54,3.40,3.49,16206000
1361,20091123,4.27,4.44,4.24,4.40,7517600
1368,20091123,3.98,4.05,3.95,3.97,1862500
1382,20091123,3.88,3.88,3.80,3.82,253000
1383,20091123,1.10,1.15,1.07,1.07,3114000
1386,20091123,1.06,1.11,1.05,1.08,845000
1387,20091123,1.61,1.61,1.57,1.58,25310000
1388,20091123,3.80,3.84,3.76,3.80,167000
1389,20091123,2.45,2.45,2.45,2.45,0
1393,20091123,8.63,8.72,8.55,8.63,4554000
1398,20091123,6.84,7.00,6.78,6.97,221240512
1399,20091123,0.89,0.91,0.89,0.91,1980000
1618,20091123,5.12,5.21,5.12,5.15,15525000
1628,20091123,2.42,2.47,2.39,2.46,446000
1668,20091123,1.39,1.40,1.37,1.40,9608000
1688,20091123,19.00,19.26,18.90,19.00,5104398
1717,20091123,6.41,6.41,6.28,6.31,2431000
1766,20091123,5.05,5.09,5.00,5.01,4963000
1800,20091123,8.15,8.25,8.15,8.20,20403156
1808,20091123,0.37,0.37,0.34,0.34,3092000
1812,20091123,6.05,6.08,5.87,5.90,2266000
1813,20091123,5.75,6.02,5.74,5.98,3701500
1818,20091123,14.58,14.84,14.40,14.82,9033500
1828,20091123,3.65,3.70,3.55,3.69,328451
1832,20091123,5.38,5.38,5.38,5.38,57000
1833,20091123,5.48,5.70,5.48,5.55,4440000
1836,20091123,14.52,14.74,14.52,14.60,34500
1838,20091123,2.50,2.50,2.48,2.49,829000
1862,20091123,55.00,56.15,54.80,56.25,94088
1868,20091123,5.40,5.62,5.40,5.57,5289000
1880,20091123,9.00,9.09,9.00,9.00,6511586
1881,20091123,1.52,1.53,1.52,1.52,336100
1882,20091123,3.38,3.50,3.38,3.49,115000
1883,20091123,2.70,2.76,2.70,2.75,406600
1886,20091123,5.05,5.06,5.00,5.05,2270500
1888,20091123,4.88,4.99,4.74,4.80,3990888
1889,20091123,0.84,0.86,0.82,0.84,7700000
1893,20091123,5.74,6.06,5.74,6.03,22841580
1898,20091123,13.34,13.68,13.28,13.52,29866738
1899,20091123,3.69,3.80,3.50,3.63,4360000
1919,20091123,10.66,10.76,10.50,10.60,44000576
1968,20091123,3.93,4.03,3.87,4.00,10549000
1991,20091123,0.85,0.89,0.85,0.88,418000
1997,20091123,2.81,2.92,2.81,2.88,1286000
2000,20091123,1.07,1.07,1.01,1.04,7234000
2002,20091123,2.30,2.30,2.20,2.25,727000
2005,20091123,1.42,1.50,1.42,1.45,12240000
2006,20091123,2.41,2.45,2.41,2.42,3214000
2007,20091123,2.97,3.00,2.97,2.97,6425602
2009,20091123,7.92,7.98,7.84,7.97,7650500
2018,20091123,10.76,11.38,10.76,11.30,3666000
2020,20091123,10.68,10.94,10.68,10.72,3777100
2028,20091123,0.55,0.55,0.55,0.55,0
2038,20091123,6.60,6.92,6.60,6.73,8181921
2088,20091123,1.86,1.91,1.86,1.88,2718000
2168,20091123,8.20,8.20,8.00,8.06,1661000
2288,20091123,2.48,2.51,2.48,2.50,363000
2300,20091123,3.60,3.60,3.48,3.52,1840210
2302,20091123,8.60,8.60,8.28,8.36,190000
2307,20091123,2.32,2.37,2.32,2.35,1024000
2309,20091123,0.385,0.385,0.375,0.375,15632000
2310,20091123,0.46,0.46,0.45,0.46,686000
2312,20091123,0.138,0.151,0.138,0.15,3612000
2313,20091123,8.78,8.84,8.70,8.70,449000
2314,20091123,20.15,20.80,19.88,20.30,1816090
2317,20091123,0.79,0.86,0.79,0.85,7874000
2319,20091123,23.75,24.65,23.75,24.40,8448222
2320,20091123,1.22,1.22,1.21,1.24,90000
2322,20091123,0.167,0.173,0.162,0.168,1770000
2323,20091123,0.25,0.26,0.248,0.26,224000
2324,20091123,0.285,0.295,0.285,0.295,600000
2326,20091123,0.08,0.08,0.08,0.08,0
2327,20091123,0.31,0.31,0.275,0.29,11646000
2328,20091123,5.85,5.95,5.84,5.93,15558847
2330,20091123,0.99,0.99,0.99,0.99,20000
2332,20091123,1.62,1.68,1.61,1.62,13657000
2333,20091123,8.82,8.90,8.65,8.72,1186500
2336,20091123,0.07,0.07,0.07,0.07,0
2337,20091123,2.56,2.64,2.56,2.60,5542000
2338,20091123,62.50,63.95,60.05,63.90,2780426
2339,20091123,0.73,0.73,0.73,0.73,0
2340,20091123,0.86,0.88,0.86,0.88,90676
2341,20091123,1.82,1.84,1.78,1.80,170000
2342,20091123,7.91,8.04,7.84,8.00,3583920
2343,20091123,6.51,6.54,6.19,6.31,22814506
2345,20091123,1.52,1.56,1.51,1.54,1546000
2348,20091123,1.18,1.19,1.18,1.19,364000
2349,20091123,0.148,0.15,0.147,0.148,43732000
2355,20091123,5.93,6.00,5.90,6.00,116000
2356,20091123,12.40,12.44,12.06,12.32,974471
2357,20091123,3.42,3.47,3.27,3.30,16922000
2358,20091123,0.94,0.94,0.94,0.94,0
2362,20091123,0.37,0.43,0.37,0.405,10133000
2366,20091123,1.85,1.90,1.85,1.90,1899473
2368,20091123,3.29,3.30,3.24,3.26,2732000
2369,20091123,1.35,1.37,1.25,1.27,17736000
2371,20091123,2.15,2.15,2.09,2.10,1788000
2379,20091123,1.02,1.02,1.02,1.02,30000
2380,20091123,2.25,2.25,2.19,2.19,6101000
2382,20091123,1.00,1.01,0.99,0.99,3173000
2383,20091123,0.63,0.66,0.63,0.66,1412000
2387,20091123,12.70,12.92,12.70,12.92,62712
2388,20091123,19.00,19.10,18.94,19.02,7360892
2389,20091123,0.238,0.238,0.227,0.228,16000
2398,20091123,2.35,2.42,2.20,2.37,840000
2600,20091123,8.60,8.80,8.60,8.71,29163440
2618,20091123,2.45,2.47,2.21,2.30,4341760
2626,20091123,3.10,3.32,3.03,3.18,30740000
2628,20091123,38.45,39.45,38.45,39.40,29164220
2633,20091123,1.50,1.50,1.50,1.50,0
2662,20091123,0.44,0.45,0.42,0.45,982000
2668,20091123,0.29,0.29,0.29,0.29,0
2678,20091123,0.95,0.96,0.89,0.90,6794000
2688,20091123,18.70,19.52,18.60,19.40,3996000
2689,20091123,13.40,13.80,13.26,13.58,7977000
2698,20091123,5.41,5.55,5.41,5.47,642500
2700,20091123,0.099,0.099,0.099,0.099,0
2722,20091123,1.63,1.65,1.61,1.65,21030000
2727,20091123,3.85,3.90,3.83,3.84,12512000
2728,20091123,0.78,0.78,0.78,0.78,0
2777,20091123,13.90,14.08,13.88,13.92,8950800
2778,20091123,3.21,3.23,3.19,3.21,7402973
2788,20091123,1.74,1.74,1.74,1.74,28000
2800,20091123,22.65,22.95,22.60,22.90,5128337
2801,20091123,22.35,22.35,22.20,22.35,20200
2823,20091123,15.22,15.40,15.22,15.40,40070024
2825,20091123,18.46,18.46,18.46,18.46,0
2827,20091123,37.20,37.70,37.20,37.70,886000
2833,20091123,227.80,230.20,227.80,230.20,14500
2836,20091123,16.08,16.32,16.06,16.26,548000
2848,20091123,350.00,350.00,349.60,350.00,220
2866,20091123,2.99,3.00,2.90,2.94,64045600
2868,20091123,4.10,4.12,3.89,4.04,6632000
2877,20091123,11.64,11.68,11.04,11.32,4389000
2878,20091123,0.85,0.86,0.85,0.85,8226000
2880,20091123,2.97,2.99,2.90,2.91,3240653
2882,20091123,1.53,1.53,1.50,1.51,4104000
2883,20091123,9.10,9.10,8.86,9.00,8102067
2888,20091123,209.80,210.40,207.00,209.80,284877
2889,20091123,1.51,1.57,1.50,1.56,2698000
2898,20091123,0.84,0.86,0.83,0.85,710000
2899,20091123,8.69,8.87,8.63,8.80,39702952
3007,20091123,250.40,250.40,250.40,250.40,0
3015,20091123,859.50,859.50,859.50,859.50,0
3020,20091123,198.30,198.30,198.30,198.80,135
3024,20091123,24.65,24.90,24.60,24.90,14000
3036,20091123,121.00,121.00,121.00,121.90,100
3087,20091123,410.00,410.00,407.20,407.20,1790
3300,20091123,1.64,1.64,1.59,1.60,714000
3303,20091123,1.13,1.13,1.07,1.10,604000
3308,20091123,15.00,15.68,14.96,15.50,2990500
3311,20091123,3.30,3.42,3.30,3.40,7354576
3313,20091123,2.86,2.89,2.82,2.87,5219000
3318,20091123,1.45,1.50,1.45,1.46,1184000
3322,20091123,0.99,1.02,0.96,1.01,1122000
3323,20091123,16.40,16.56,16.32,16.54,5075012
3328,20091123,9.59,9.83,9.56,9.80,21157558
3330,20091123,3.06,3.15,3.06,3.13,2476000
3331,20091123,5.28,5.30,5.18,5.28,3112000
3333,20091123,4.39,4.62,4.35,4.37,98408600
3335,20091123,0.78,0.79,0.75,0.76,1608000
3336,20091123,5.98,6.03,5.88,5.95,2048000
3337,20091123,0.84,0.86,0.84,0.85,736000
3339,20091123,4.76,4.97,4.75,4.94,20401000
3344,20091123,1.49,1.50,1.49,1.49,192000
3355,20091123,0.30,0.305,0.29,0.295,4756000
3366,20091123,3.59,3.82,3.59,3.80,4360000
3368,20091123,12.60,12.86,12.36,12.66,5310500
3377,20091123,8.10,8.10,7.95,8.07,7454208
3378,20091123,1.56,1.58,1.54,1.55,4510000
3382,20091123,3.02,3.04,3.00,3.01,1350000
3383,20091123,10.50,10.58,10.30,10.54,6669113
3389,20091123,2.84,2.97,2.77,2.96,11694000
3393,20091123,6.58,6.80,6.50,6.80,1782000
3398,20091123,1.20,1.21,1.19,1.20,648000
3399,20091123,1.95,1.97,1.92,1.95,897000
3800,20091123,2.64,2.67,2.51,2.53,116689000
3808,20091123,9.51,9.67,9.45,9.51,1534500
3813,20091123,1.21,1.23,1.20,1.21,1125000
3818,20091123,5.46,5.48,5.40,5.41,5858000
3823,20091123,0.325,0.325,0.29,0.295,6362000
3828,20091123,1.34,1.35,1.22,1.35,465000
3833,20091123,4.62,4.70,4.60,4.70,2249000
3838,20091123,0.98,1.04,0.95,0.97,109610000
3868,20091123,3.19,3.22,3.17,3.20,239000
3883,20091123,1.43,1.47,1.43,1.45,2577500
3888,20091123,7.18,7.18,7.02,7.10,8457000
3889,20091123,1.65,1.70,1.60,1.61,3528000
3898,20091123,14.76,15.10,14.68,14.68,884020
3899,20091123,3.80,3.97,3.80,3.97,1286000
3900,20091123,11.90,12.26,11.90,12.16,4305500
3918,20091123,0.91,0.91,0.90,0.90,482000
3928,20091123,17.18,17.18,17.18,17.18,0
3933,20091123,3.96,4.16,3.96,4.10,2540000
3938,20091123,0.75,0.78,0.74,0.74,11512000
3968,20091123,21.60,22.05,21.50,21.80,13474868
3983,20091123,4.30,4.30,4.18,4.20,7499796
3988,20091123,4.75,4.82,4.72,4.81,259903760
3989,20091123,2.35,2.35,2.35,2.35,0
3993,20091123,6.58,6.64,6.54,6.60,4872000
3998,20091123,1.61,1.65,1.60,1.65,6810000
3999,20091123,1.52,1.55,1.51,1.54,337000
8002,20091123,0.66,0.66,0.66,0.66,0
8003,20091123,0.209,0.21,0.203,0.203,2300000
8005,20091123,0.48,0.50,0.475,0.495,3040000
8006,20091123,4.20,4.20,4.12,4.12,20000
8007,20091123,0.45,0.45,0.45,0.45,0
8008,20091123,0.88,0.90,0.88,0.89,265514
8009,20091123,0.245,0.245,0.245,0.255,175000
8010,20091123,0.015,0.015,0.015,0.015,0
8011,20091123,0.083,0.093,0.083,0.089,31500000
8013,20091123,0.155,0.165,0.155,0.175,354000
8015,20091123,0.75,0.75,0.75,0.75,20000
8016,20091123,1.40,1.40,1.40,1.40,0
8017,20091123,0.212,0.213,0.21,0.212,12540000
8019,20091123,0.17,0.22,0.17,0.20,32700000
8021,20091123,0.243,0.25,0.238,0.248,6652500
8022,20091123,0.48,0.50,0.47,0.485,2700000
8025,20091123,0.73,0.73,0.72,0.73,886000
8026,20091123,0.72,0.86,0.72,0.82,1431000
8028,20091123,0.097,0.10,0.097,0.099,1995972
8029,20091123,0.83,0.85,0.81,0.85,1480000
8032,20091123,0.15,0.15,0.142,0.143,5164037
8033,20091123,0.20,0.20,0.20,0.20,0
8035,20091123,0.59,0.61,0.59,0.60,17524000
8037,20091123,0.23,0.232,0.225,0.225,90000
8041,20091123,0.345,0.355,0.335,0.35,14588000
8042,20091123,0.00,0.00,0.00,0.00,0
8043,20091123,0.80,0.95,0.445,0.445,21312000
8045,20091123,0.33,0.385,0.33,0.34,3348000
8046,20091123,0.69,0.69,0.67,0.68,7096000
8047,20091123,0.169,0.17,0.16,0.161,3631000
8048,20091123,0.132,0.132,0.115,0.124,1648000
8049,20091123,0.36,0.36,0.345,0.35,684000
8050,20091123,0.25,0.25,0.25,0.25,0
8051,20091123,4.01,4.01,4.01,4.01,10600
8052,20091123,2.04,2.04,2.04,2.04,0
8053,20091123,0.295,0.31,0.29,0.31,2447500
8055,20091123,0.06,0.091,0.06,0.082,414188000
8058,20091123,5.40,5.60,5.40,5.56,248000
8060,20091123,0.14,0.14,0.126,0.134,2140000
8061,20091123,0.105,0.105,0.096,0.105,140000
8063,20091123,0.81,0.84,0.81,0.84,62000
8065,20091123,0.47,0.47,0.47,0.47,0
8067,20091123,0.00,0.00,0.00,0.00,0
8068,20091123,0.104,0.106,0.104,0.106,580000
8069,20091123,15.30,15.50,15.00,15.00,156000
8070,20091123,0.73,0.73,0.68,0.70,2830000
8071,20091123,0.115,0.134,0.115,0.127,52065000
8075,20091123,0.21,0.222,0.209,0.212,2628000
8076,20091123,0.20,0.20,0.195,0.20,300000
8078,20091123,0.62,0.62,0.62,0.62,2000
8079,20091123,0.193,0.193,0.179,0.182,6749600
8080,20091123,0.79,0.79,0.79,0.79,0
8081,20091123,1.47,1.55,1.45,1.55,192000
8082,20091123,0.13,0.13,0.13,0.13,0
8083,20091123,0.093,0.101,0.093,0.098,6088000
8086,20091123,0.155,0.155,0.155,0.155,0
8088,20091123,0.194,0.194,0.185,0.194,469000
8089,20091123,0.95,0.96,0.91,0.94,3190000
8090,20091123,0.00,0.00,0.00,0.00,0
8091,20091123,0.175,0.175,0.163,0.166,4140000
8092,20091123,0.122,0.142,0.12,0.131,3616000
8095,20091123,0.42,0.47,0.415,0.47,316000
8096,20091123,0.40,0.43,0.40,0.43,1060000
8100,20091123,0.125,0.125,0.125,0.125,661333
8101,20091123,0.00,0.00,0.00,0.00,0
8102,20091123,1.30,1.62,1.30,1.55,9072000
8103,20091123,0.75,0.75,0.75,0.75,100000
8106,20091123,0.23,0.23,0.223,0.225,220000
8108,20091123,0.149,0.159,0.148,0.159,2092000
8109,20091123,0.116,0.116,0.116,0.116,0
8110,20091123,0.108,0.108,0.108,0.108,0
8111,20091123,0.91,0.91,0.83,0.86,10040000
8112,20091123,0.76,0.76,0.76,0.76,0
8115,20091123,0.19,0.19,0.19,0.19,0
8116,20091123,0.285,0.29,0.28,0.285,16190000
8117,20091123,0.22,0.221,0.22,0.221,908000
8118,20091123,1.30,1.30,1.30,1.37,30000
8119,20091123,0.137,0.137,0.137,0.137,0
8120,20091123,0.048,0.048,0.048,0.048,0
8123,20091123,0.242,0.245,0.23,0.237,2856000
8126,20091123,0.231,0.245,0.231,0.245,208000
8128,20091123,0.083,0.094,0.082,0.088,147688000
8129,20091123,0.103,0.105,0.101,0.105,65620000
8130,20091123,0.465,0.465,0.42,0.43,4922285
8131,20091123,0.29,0.29,0.29,0.29,0
8136,20091123,0.52,0.53,0.51,0.52,10712000
8137,20091123,1.60,1.84,1.58,1.82,36728000
8139,20091123,0.113,0.113,0.113,0.113,0
8141,20091123,0.00,0.00,0.00,0.00,0
8143,20091123,0.056,0.056,0.056,0.056,0
8148,20091123,0.31,0.31,0.31,0.31,0
8149,20091123,1.40,1.40,1.40,1.40,0
8150,20091123,0.041,0.041,0.041,0.041,0
8151,20091123,0.255,0.255,0.255,0.255,1108000
8153,20091123,0.485,0.53,0.475,0.49,23594000
8155,20091123,0.28,0.285,0.27,0.285,2902702
8158,20091123,0.465,0.51,0.455,0.50,57745000
8167,20091123,0.09,0.092,0.087,0.089,12100000
8169,20091123,0.158,0.165,0.158,0.165,80000
8171,20091123,0.117,0.117,0.117,0.117,0
8172,20091123,0.10,0.116,0.095,0.095,22960000
8173,20091123,0.093,0.101,0.092,0.098,31080000
8175,20091123,0.18,0.18,0.18,0.185,785000
8176,20091123,0.99,0.99,0.90,0.92,6380000
8178,20091123,0.101,0.101,0.101,0.101,0
8180,20091123,1.56,1.56,1.56,1.56,0
8182,20091123,0.72,0.72,0.67,0.70,2574000
8186,20091123,0.14,0.145,0.14,0.141,4830000
8188,20091123,0.345,0.345,0.345,0.345,0
8189,20091123,0.495,0.495,0.495,0.495,30000
8190,20091123,0.107,0.107,0.107,0.107,100000
8192,20091123,0.175,0.175,0.175,0.175,0
8196,20091123,0.72,0.75,0.71,0.75,370000
8197,20091123,0.16,0.162,0.142,0.15,1410000
8198,20091123,0.385,0.385,0.385,0.385,0
8199,20091123,27.05,27.10,26.50,26.75,1109500
8200,20091123,0.023,0.024,0.022,0.022,33840000
8201,20091123,0.00,0.00,0.00,0.00,0
8202,20091123,0.054,0.054,0.054,0.054,0
8203,20091123,1.15,1.15,1.10,1.14,26090000
8205,20091123,0.33,0.33,0.325,0.33,20000
8206,20091123,0.89,0.92,0.85,0.89,431000
8208,20091123,1.41,1.42,1.41,1.42,104000
8210,20091123,0.355,0.38,0.35,0.35,336000
8211,20091123,0.077,0.077,0.077,0.077,0
8212,20091123,0.39,0.39,0.39,0.39,0
8213,20091123,0.175,0.214,0.17,0.18,8640000
8216,20091123,0.51,0.51,0.51,0.51,0
8217,20091123,5.42,5.80,5.42,5.78,170000
8220,20091123,0.109,0.109,0.103,0.104,21740000
8221,20091123,1.69,1.72,1.68,1.70,1200000
8222,20091123,0.00,0.00,0.00,0.00,0
8225,20091123,0.61,0.65,0.60,0.65,105000
8226,20091123,0.365,0.365,0.365,0.365,0
8227,20091123,0.33,0.355,0.32,0.355,492000
8233,20091123,0.17,0.171,0.165,0.169,1132000
8247,20091123,2.74,2.75,2.74,2.75,42000
8250,20091123,0.147,0.152,0.147,0.149,6064000
8251,20091123,0.58,0.58,0.58,0.58,32000
8253,20091123,0.133,0.146,0.132,0.143,35970716
8258,20091123,0.16,0.169,0.16,0.169,240000
8259,20091123,0.36,0.385,0.365,0.385,11666000
8262,20091123,3.70,3.70,3.70,3.70,0
8266,20091123,0.17,0.17,0.16,0.16,440000
8270,20091123,0.188,0.189,0.185,0.185,4310000
8271,20091123,0.265,0.265,0.255,0.265,511365
8272,20091123,0.60,0.61,0.59,0.59,10125000
8273,20091123,1.50,1.50,1.30,1.45,56000
8277,20091123,13.00,13.00,12.78,12.96,362000
8279,20091123,0.27,0.27,0.245,0.245,276000
8285,20091123,1.90,1.94,1.90,1.93,1964000
8286,20091123,0.58,0.58,0.58,0.58,0
8287,20091123,5.54,5.54,5.54,5.54,30000
8290,20091123,1.69,1.70,1.67,1.68,680000
8292,20091123,0.79,0.80,0.79,0.80,60000
8293,20091123,0.50,0.50,0.50,0.50,0
8296,20091123,1.67,1.72,1.62,1.67,6116000
8298,20091123,0.39,0.39,0.39,0.39,0
8299,20091123,0.14,0.141,0.138,0.139,23188000
8301,20091123,0.295,0.295,0.295,0.295,80000
8305,20091123,0.92,0.98,0.90,0.91,216000
8306,20091123,0.27,0.285,0.27,0.28,36335000
8310,20091123,0.00,0.00,0.00,0.00,0
8313,20091123,0.00,0.00,0.00,0.00,0
8317,20091123,0.072,0.075,0.072,0.075,6060000
8319,20091123,1.40,1.40,1.40,1.40,0
8325,20091123,0.58,0.58,0.58,0.58,0
8329,20091123,1.65,1.80,1.65,1.73,2610000
8331,20091123,2.21,2.52,2.21,2.51,2668000
8340,20091123,0.178,0.178,0.178,0.178,30000
8348,20091123,1.27,1.32,1.27,1.30,644000
8351,20091123,0.48,0.57,0.465,0.52,15650000
8385,20091123,0.275,0.275,0.275,0.275,0
DJI,20091123,10327.91,10342.72,10271.68,10318.16,230430288
HSI,20091123,22541.689,22794.131,22490.34,22771.391,0