20091124

0001,20091124,96.70,97.30,95.70,97.00,10751303
0002,20091124,52.65,53.00,52.65,52.65,3218713
0003,20091124,18.94,19.00,18.56,18.98,7600915
0004,20091124,41.20,41.55,40.80,41.00,3809969
0005,20091124,95.20,96.10,94.55,95.05,20125462
0006,20091124,42.40,42.40,41.80,41.85,1921785
0007,20091124,1.49,1.50,1.44,1.48,5168000
0008,20091124,1.91,1.91,1.88,1.88,11515848
0009,20091124,0.211,0.215,0.206,0.212,1812000
0010,20091124,39.30,39.60,37.95,38.00,723000
0011,20091124,116.80,117.00,115.00,115.50,2005415
0012,20091124,55.10,55.40,54.05,54.20,1936000
0013,20091124,53.80,54.15,53.25,53.30,7037689
0014,20091124,23.20,23.20,22.85,22.95,1080420
0015,20091124,0.74,0.74,0.72,0.73,890000
0016,20091124,114.70,115.90,113.50,113.80,5295760
0017,20091124,16.34,16.40,15.86,15.92,8671767
0018,20091124,1.05,1.09,1.02,1.03,1718000
0019,20091124,91.25,91.80,90.00,90.15,2034551
0020,20091124,24.20,24.70,23.75,23.75,471000
0021,20091124,1.00,1.03,0.99,1.00,1165500
0022,20091124,0.149,0.149,0.14,0.142,2060000
0023,20091124,33.10,34.00,32.60,32.80,4703065
0024,20091124,0.495,0.495,0.475,0.48,23748000
0025,20091124,6.39,6.45,6.35,6.45,76000
0026,20091124,60.00,60.00,59.00,60.00,3000
0027,20091124,3.46,3.64,3.46,3.62,8784868
0028,20091124,4.70,4.90,4.65,4.67,3102500
0029,20091124,1.62,1.62,1.62,1.62,2000
0030,20091124,2.93,2.93,2.93,2.93,0
0031,20091124,1.43,1.46,1.40,1.43,21130048
0032,20091124,7.49,7.58,7.48,7.58,181000
0033,20091124,1.03,1.03,1.03,1.03,36000
0034,20091124,8.45,8.70,8.40,8.47,1200000
0035,20091124,2.31,2.33,2.25,2.30,3656000
0036,20091124,0.91,0.97,0.91,0.97,89904
0037,20091124,0.31,0.31,0.295,0.30,2166000
0038,20091124,3.70,3.75,3.61,3.71,4918000
0039,20091124,0.54,0.58,0.50,0.52,7356000
0040,20091124,1.38,1.38,1.35,1.35,552652
0041,20091124,20.65,20.65,20.15,20.20,138972
0042,20091124,1.91,1.92,1.83,1.84,3282000
0043,20091124,0.42,0.43,0.405,0.42,5300000
0044,20091124,102.70,104.50,102.70,103.80,50000
0045,20091124,11.40,11.76,11.40,11.72,201500
0046,20091124,1.46,1.46,1.43,1.43,108000
0047,20091124,0.315,0.32,0.315,0.32,1368000
0048,20091124,0.66,0.66,0.66,0.66,0
0049,20091124,5.42,5.42,5.28,5.28,130000
0050,20091124,6.70,6.70,6.60,6.60,186000
0051,20091124,6.70,6.75,6.65,6.68,20000
0052,20091124,6.72,6.76,6.72,6.75,320500
0053,20091124,93.80,94.00,90.95,92.00,30496
0054,20091124,25.00,25.00,24.50,24.50,534500
0055,20091124,0.21,0.225,0.21,0.221,21790000
0056,20091124,1.37,1.37,1.25,1.32,488000
0057,20091124,2.16,2.20,2.14,2.15,3000000
0058,20091124,0.205,0.205,0.205,0.205,300000
0059,20091124,0.53,0.53,0.53,0.53,0
0060,20091124,0.96,0.96,0.96,0.96,0
0061,20091124,2.42,2.42,2.42,2.42,0
0062,20091124,22.50,22.60,22.30,22.45,38000
0063,20091124,0.232,0.236,0.221,0.225,662420
0064,20091124,0.51,0.53,0.49,0.495,71310000
0065,20091124,0.70,0.70,0.68,0.69,608000
0066,20091124,27.00,27.10,26.60,26.80,2662137
0067,20091124,2.98,2.99,2.90,2.92,8829000
0068,20091124,3.90,3.90,3.90,3.90,0
0069,20091124,14.52,14.60,14.30,14.42,3800000
0070,20091124,0.134,0.138,0.134,0.138,1780000
0071,20091124,8.51,8.51,8.51,8.52,6000
0072,20091124,1.34,1.34,1.31,1.31,610000
0074,20091124,2.96,2.98,2.90,2.92,1778000
0075,20091124,1.47,1.47,1.42,1.42,30000
0076,20091124,0.051,0.052,0.049,0.05,63103000
0077,20091124,1.28,1.28,1.25,1.26,110000
0078,20091124,3.37,3.41,3.32,3.35,4997463
0079,20091124,0.385,0.385,0.38,0.38,26500
0080,20091124,0.00,0.00,0.00,0.00,0
0081,20091124,6.65,6.93,6.64,6.83,1719000
0082,20091124,1.80,1.86,1.78,1.79,39332000
0083,20091124,14.66,14.72,14.44,14.50,12023380
0084,20091124,0.47,0.48,0.47,0.48,111000
0085,20091124,1.15,1.20,1.09,1.13,2732000
0086,20091124,6.05,6.07,6.01,6.05,142000
0087,20091124,16.82,16.84,16.36,16.50,432500
0088,20091124,4.50,4.56,4.50,4.55,141000
0089,20091124,2.88,2.88,2.88,2.88,30000
0090,20091124,1.82,1.84,1.80,1.81,650000
0091,20091124,0.10,0.10,0.096,0.096,24750000
0092,20091124,0.28,0.285,0.27,0.275,27613596
0093,20091124,1.35,1.36,1.33,1.35,214000
0094,20091124,1.79,1.79,1.68,1.71,373000
0095,20091124,0.28,0.28,0.28,0.28,120000
0096,20091124,153.50,153.50,153.50,153.50,0
0097,20091124,0.66,0.67,0.65,0.66,9376000
0098,20091124,1.70,1.73,1.68,1.73,186000
0099,20091124,1.06,1.06,1.06,1.06,100000
0100,20091124,3.74,3.74,3.69,3.73,87000
0101,20091124,29.55,30.00,28.65,28.75,5528118
0102,20091124,1.56,1.56,1.56,1.56,0
0103,20091124,0.93,0.97,0.93,0.94,3302000
0104,20091124,0.63,0.63,0.63,0.63,1720
0105,20091124,18.30,18.30,18.30,18.30,4000
0106,20091124,0.345,0.35,0.34,0.34,1697000
0107,20091124,3.71,3.83,3.68,3.80,6486000
0108,20091124,3.20,3.20,3.20,3.20,6000
0109,20091124,0.97,1.02,0.97,0.99,4836211
0110,20091124,0.40,0.43,0.395,0.43,362000
0111,20091124,1.91,1.95,1.84,1.90,1408000
0112,20091124,1.64,1.64,1.64,1.64,28257
0113,20091124,3.67,3.75,3.66,3.75,1103300
0114,20091124,0.83,0.84,0.83,0.83,250000
0115,20091124,0.12,0.12,0.12,0.12,0
0116,20091124,8.40,8.54,8.40,8.41,210000
0117,20091124,0.70,0.70,0.70,0.70,0
0118,20091124,0.78,0.78,0.74,0.74,316000
0119,20091124,11.02,11.40,11.02,11.30,14348443
0120,20091124,0.237,0.237,0.237,0.237,100000
0121,20091124,0.176,0.215,0.176,0.209,37674000
0122,20091124,0.41,0.415,0.41,0.415,832000
0123,20091124,2.33,2.33,2.24,2.28,72965680
0124,20091124,1.57,1.57,1.51,1.51,1444000
0125,20091124,3.11,3.22,3.11,3.21,154000
0126,20091124,1.12,1.13,1.10,1.13,2258000
0127,20091124,13.14,13.28,12.92,12.92,711675
0128,20091124,0.355,0.36,0.355,0.36,24000
0129,20091124,1.18,1.23,1.18,1.18,525660
0130,20091124,0.95,0.95,0.95,0.95,0
0131,20091124,2.35,2.38,2.31,2.31,348000
0132,20091124,0.22,0.22,0.22,0.22,110000
0133,20091124,18.30,18.30,17.50,17.94,286000
0135,20091124,8.88,8.94,8.68,8.84,11190708
0136,20091124,1.08,1.12,1.05,1.12,5768000
0137,20091124,2.82,2.83,2.71,2.75,655000
0138,20091124,0.99,1.03,0.97,0.98,259850
0139,20091124,0.143,0.147,0.14,0.14,6200000
0140,20091124,0.15,0.15,0.15,0.15,0
0141,20091124,0.86,0.93,0.86,0.92,228000
0142,20091124,4.51,4.58,4.43,4.47,3411940
0143,20091124,0.068,0.069,0.066,0.068,5876000
0144,20091124,25.00,25.30,24.75,25.10,4077470
0145,20091124,4.25,4.65,4.25,4.50,1454850
0146,20091124,1.60,1.62,1.60,1.60,110000
0147,20091124,1.14,1.15,1.10,1.14,2960000
0148,20091124,31.40,31.40,30.65,30.80,842118
0149,20091124,0.138,0.141,0.135,0.137,183795008
0151,20091124,5.46,5.50,5.32,5.38,12954402
0152,20091124,0.60,0.61,0.58,0.59,79090000
0154,20091124,1.40,1.42,1.37,1.40,4944000
0155,20091124,0.16,0.166,0.154,0.165,158116608
0156,20091124,0.191,0.199,0.189,0.193,51384000
0157,20091124,1.29,1.30,1.28,1.30,200000
0158,20091124,71.00,71.00,71.00,71.00,500
0159,20091124,1.20,1.20,1.10,1.10,32000
0160,20091124,2.62,2.62,2.57,2.58,353200
0161,20091124,2.33,2.33,2.33,2.33,0
0162,20091124,0.25,0.26,0.25,0.26,1808000
0163,20091124,1.51,1.52,1.49,1.50,1250000
0164,20091124,0.21,0.21,0.205,0.205,4553835
0165,20091124,19.40,19.58,18.88,19.02,3977000
0166,20091124,0.36,0.365,0.345,0.35,91956000
0167,20091124,0.227,0.228,0.22,0.222,3508000
0168,20091124,39.00,39.00,37.35,38.00,1658000
0169,20091124,0.35,0.355,0.35,0.355,110000
0170,20091124,5.43,5.43,5.43,5.43,20000
0171,20091124,2.38,2.38,2.38,2.38,0
0172,20091124,0.63,0.64,0.61,0.62,5690000
0173,20091124,2.88,2.92,2.75,2.82,12244913
0174,20091124,0.75,0.79,0.75,0.75,702000
0175,20091124,3.84,3.89,3.70,3.74,86802816
0176,20091124,0.485,0.485,0.465,0.48,8832000
0177,20091124,6.94,6.98,6.84,6.89,3792000
0178,20091124,4.25,4.35,4.25,4.29,1531000
0179,20091124,3.41,3.44,3.36,3.39,5236500
0180,20091124,0.40,0.415,0.40,0.405,116000
0181,20091124,0.65,0.66,0.64,0.66,120000
0182,20091124,1.02,1.03,0.96,0.98,138250000
0183,20091124,4.90,4.90,4.90,4.90,0
0184,20091124,3.83,3.86,3.83,3.86,146000
0185,20091124,0.155,0.181,0.15,0.169,50161520
0186,20091124,0.70,0.70,0.70,0.70,0
0187,20091124,2.52,2.53,2.42,2.45,1050000
0188,20091124,0.238,0.238,0.238,0.238,0
0189,20091124,1.28,1.39,1.28,1.36,19002000
0190,20091124,0.66,0.67,0.64,0.65,35830672
0191,20091124,0.425,0.43,0.425,0.43,4676000
0192,20091124,0.00,0.00,0.00,0.00,0
0193,20091124,0.046,0.048,0.045,0.046,142890000
0194,20091124,8.05,8.09,7.96,8.00,270000
0195,20091124,2.70,2.70,2.41,2.49,243000
0196,20091124,1.63,1.64,1.60,1.61,9745000
0197,20091124,0.81,0.82,0.77,0.78,62380000
0198,20091124,0.29,0.295,0.285,0.285,12977675
0199,20091124,1.20,1.20,1.18,1.19,211000
0200,20091124,4.00,4.11,4.00,4.07,6293000
0201,20091124,0.164,0.166,0.153,0.165,42398000
0202,20091124,0.099,0.104,0.098,0.101,708270016
0203,20091124,4.42,4.52,4.26,4.35,33208724
0204,20091124,1.49,1.67,1.49,1.60,388000
0205,20091124,0.21,0.225,0.208,0.223,6588000
0207,20091124,0.76,0.76,0.76,0.76,0
0208,20091124,1.78,1.82,1.73,1.78,30331000
0209,20091124,0.61,0.61,0.59,0.61,108000
0210,20091124,6.20,6.22,6.00,6.06,4692000
0211,20091124,0.016,0.016,0.016,0.016,0
0212,20091124,12.00,12.00,12.00,12.00,2000
0213,20091124,0.50,0.51,0.495,0.51,242250
0214,20091124,1.00,1.00,1.00,1.00,71212
0215,20091124,1.31,1.32,1.30,1.31,10718500
0216,20091124,1.01,1.01,1.01,1.01,252000
0217,20091124,0.80,0.83,0.78,0.81,20819800
0218,20091124,4.02,4.05,3.87,3.90,1465000
0219,20091124,0.77,0.84,0.77,0.81,944000
0220,20091124,5.20,5.39,5.17,5.17,1634000
0221,20091124,0.249,0.26,0.246,0.255,16747978
0222,20091124,3.89,4.02,3.80,3.80,1104000
0223,20091124,0.435,0.435,0.435,0.435,0
0224,20091124,0.58,0.58,0.58,0.58,0
0225,20091124,5.75,5.80,5.70,5.75,124000
0226,20091124,2.78,2.88,2.72,2.75,5018300
0227,20091124,1.23,1.24,1.19,1.21,8744000
0228,20091124,0.455,0.455,0.40,0.405,238536000
0229,20091124,0.71,0.71,0.71,0.71,205000
0230,20091124,2.60,2.62,2.52,2.54,6134000
0231,20091124,0.15,0.154,0.146,0.15,5035000
0232,20091124,0.39,0.405,0.38,0.39,40384000
0233,20091124,1.48,1.50,1.41,1.42,40220000
0234,20091124,0.133,0.133,0.133,0.133,0
0235,20091124,0.53,0.60,0.52,0.58,384475008
0236,20091124,1.13,1.13,1.13,1.13,54000
0237,20091124,4.38,4.38,4.38,4.38,0
0239,20091124,1.52,1.55,1.52,1.55,167500
0240,20091124,0.30,0.30,0.285,0.29,3971680
0241,20091124,0.59,0.71,0.57,0.63,222334000
0242,20091124,4.88,5.13,4.88,5.06,20294000
0243,20091124,0.475,0.55,0.47,0.48,66482000
0244,20091124,0.315,0.315,0.30,0.315,673000
0245,20091124,0.208,0.213,0.195,0.197,91537000
0246,20091124,14.00,14.28,13.50,13.88,6595369
0247,20091124,32.35,32.35,32.35,32.35,0
0248,20091124,0.25,0.25,0.23,0.236,1200000
0250,20091124,0.051,0.052,0.049,0.049,17050000
0251,20091124,3.39,3.40,3.32,3.39,184000
0252,20091124,1.96,1.96,1.96,1.96,0
0253,20091124,0.89,0.90,0.89,0.90,32000
0254,20091124,0.202,0.202,0.198,0.198,1200000
0255,20091124,4.05,4.05,3.95,4.00,98000
0256,20091124,0.74,0.74,0.72,0.72,6288000
0257,20091124,3.47,3.54,3.44,3.46,8035000
0258,20091124,3.63,3.63,3.60,3.60,840000
0259,20091124,0.62,0.62,0.62,0.62,0
0260,20091124,0.345,0.355,0.335,0.345,9612500
0261,20091124,0.013,0.014,0.012,0.014,998705024
0262,20091124,0.58,0.58,0.56,0.58,385000
0263,20091124,0.224,0.228,0.20,0.211,48980000
0264,20091124,0.64,0.64,0.61,0.61,24000
0265,20091124,0.59,0.62,0.59,0.61,140000
0266,20091124,7.30,7.30,7.30,7.30,0
0267,20091124,21.30,21.90,21.10,21.40,5054867
0268,20091124,1.88,1.89,1.85,1.86,3672704
0269,20091124,0.169,0.17,0.161,0.167,103406000
0270,20091124,4.34,4.37,4.30,4.31,5421939
0271,20091124,0.69,0.69,0.69,0.69,180000
0272,20091124,4.71,4.76,4.69,4.71,7641536
0273,20091124,0.92,0.93,0.89,0.90,10441248
0274,20091124,0.40,0.42,0.385,0.395,25300000
0275,20091124,0.61,0.62,0.59,0.59,440154
0276,20091124,4.50,4.71,4.45,4.50,42419196
0277,20091124,3.30,3.30,3.30,3.30,0
0278,20091124,2.40,2.40,2.40,2.40,0
0279,20091124,0.59,0.62,0.56,0.57,13725320
0280,20091124,0.83,0.83,0.82,0.83,756000
0281,20091124,0.365,0.365,0.35,0.35,510000
0282,20091124,1.06,1.18,1.06,1.17,25398000
0283,20091124,3.80,3.90,3.80,3.80,644000
0285,20091124,6.12,6.30,6.05,6.14,5912500
0286,20091124,0.345,0.36,0.335,0.34,34462000
0287,20091124,3.74,3.74,3.74,3.74,0
0288,20091124,0.77,0.77,0.73,0.74,1235000
0289,20091124,10.38,10.38,10.38,10.42,12000
0290,20091124,0.395,0.395,0.385,0.39,1246000
0291,20091124,25.25,25.50,24.85,25.10,3632000
0292,20091124,0.49,0.50,0.49,0.50,465175
0293,20091124,13.90,13.90,13.36,13.48,1930268
0294,20091124,1.60,1.62,1.56,1.58,389000
0295,20091124,0.05,0.053,0.049,0.052,261315008
0296,20091124,0.89,0.91,0.88,0.88,480000
0297,20091124,4.23,4.23,4.04,4.06,7820000
0298,20091124,0.43,0.445,0.425,0.445,2534000
0299,20091124,0.93,0.93,0.91,0.92,3430000
0300,20091124,7.48,7.50,7.11,7.18,462000
0302,20091124,85.20,85.20,82.95,83.40,203510
0303,20091124,63.95,64.50,63.75,64.40,304000
0304,20091124,1.50,1.50,1.50,1.50,0
0305,20091124,1.22,1.22,1.14,1.15,200000
0306,20091124,1.10,1.10,1.10,1.10,2000
0307,20091124,0.126,0.13,0.121,0.126,1884000
0308,20091124,1.86,1.86,1.80,1.81,16590267
0309,20091124,0.285,0.285,0.275,0.28,4389000
0310,20091124,1.22,1.26,1.22,1.26,1190000
0311,20091124,0.76,0.76,0.75,0.75,556000
0313,20091124,0.43,0.48,0.43,0.445,141268448
0315,20091124,5.20,5.23,5.07,5.10,458500
0316,20091124,36.20,36.85,36.20,36.55,1015000
0317,20091124,14.14,14.34,13.88,13.98,1720700
0318,20091124,0.177,0.186,0.176,0.183,42180000
0319,20091124,1.93,1.93,1.90,1.92,1448000
0320,20091124,0.72,0.72,0.72,0.72,20000
0321,20091124,6.82,6.94,6.76,6.88,1203648
0322,20091124,18.44,18.60,18.42,18.46,2449500
0323,20091124,5.28,5.48,5.28,5.35,36187000
0326,20091124,0.185,0.188,0.173,0.176,50040376
0328,20091124,2.67,2.72,2.67,2.72,220000
0329,20091124,0.214,0.22,0.191,0.202,37122000
0330,20091124,53.75,55.20,53.55,54.50,8360038
0332,20091124,0.275,0.28,0.241,0.25,42318000
0333,20091124,0.51,0.55,0.50,0.53,3722000
0334,20091124,0.295,0.30,0.29,0.29,2276000
0335,20091124,1.03,1.03,1.00,1.00,50000
0336,20091124,8.40,8.40,8.02,8.16,3486691
0337,20091124,4.98,5.10,4.90,5.10,768000
0338,20091124,3.20,3.22,3.12,3.15,18854000
0339,20091124,0.54,0.54,0.44,0.485,270000
0340,20091124,0.30,0.30,0.28,0.285,29932000
0341,20091124,17.80,17.88,17.78,17.80,272000
0342,20091124,1.09,1.10,1.04,1.09,4618000
0343,20091124,0.50,0.51,0.465,0.495,633200
0345,20091124,5.20,5.20,5.01,5.03,2072000
0346,20091124,0.70,0.72,0.69,0.71,5990000
0347,20091124,15.80,16.30,15.80,16.06,21586164
0348,20091124,0.365,0.365,0.36,0.365,1810000
0349,20091124,19.10,19.48,19.02,19.10,327346
0350,20091124,2.95,3.04,2.88,2.90,6754000
0351,20091124,0.167,0.17,0.162,0.163,48200000
0352,20091124,0.48,0.48,0.48,0.48,0
0353,20091124,0.158,0.161,0.132,0.137,587544000
0355,20091124,0.53,0.54,0.50,0.51,15307581
0356,20091124,0.48,0.48,0.48,0.48,0
0357,20091124,9.46,9.60,9.10,9.18,1039654
0358,20091124,20.00,20.75,19.80,20.10,29282560
0359,20091124,0.85,0.91,0.85,0.88,5772000
0360,20091124,1.86,1.91,1.86,1.87,460610
0361,20091124,0.375,0.375,0.375,0.38,96000
0362,20091124,0.231,0.26,0.23,0.255,525865856
0363,20091124,37.95,39.15,37.90,38.80,2858032
0364,20091124,0.37,0.37,0.345,0.345,4732000
0365,20091124,0.30,0.305,0.28,0.30,1276000
0366,20091124,4.03,4.05,4.00,4.00,1958000
0367,20091124,0.81,0.82,0.81,0.82,224002
0368,20091124,3.73,3.75,3.66,3.70,13399500
0369,20091124,2.38,2.40,2.35,2.40,130000
0370,20091124,0.35,0.355,0.33,0.33,5849000
0371,20091124,2.51,2.65,2.50,2.60,19096000
0372,20091124,0.52,0.53,0.51,0.51,1880400
0373,20091124,18.50,18.50,18.50,18.50,5229
0374,20091124,2.10,2.10,2.00,2.04,278000
0375,20091124,5.30,5.30,5.30,5.30,20000
0376,20091124,0.10,0.10,0.10,0.10,0
0377,20091124,0.76,0.76,0.76,0.76,0
0378,20091124,1.55,1.57,1.45,1.45,1270000
0379,20091124,0.445,0.45,0.405,0.425,16080000
0380,20091124,0.073,0.075,0.071,0.072,14940000
0381,20091124,0.44,0.445,0.435,0.44,45190000
0382,20091124,0.365,0.39,0.36,0.375,38734000
0383,20091124,1.25,1.25,1.25,1.25,4000
0384,20091124,3.42,3.50,3.42,3.45,8318000
0385,20091124,0.39,0.40,0.375,0.375,883000
0386,20091124,6.68,6.75,6.61,6.64,99653048
0387,20091124,0.62,0.62,0.58,0.58,128000
0388,20091124,140.80,142.00,139.00,139.60,4592275
0389,20091124,1.76,1.80,1.68,1.69,165732000
0390,20091124,6.40,6.40,6.25,6.28,17549000
0391,20091124,1.00,1.04,0.99,1.02,14689500
0392,20091124,49.20,50.00,47.90,49.50,2051000
0393,20091124,2.79,2.86,2.75,2.76,2200000
0395,20091124,0.37,0.43,0.34,0.41,16136000
0396,20091124,1.19,1.20,1.16,1.20,38000
0397,20091124,0.465,0.48,0.46,0.465,63249600
0398,20091124,1.69,1.73,1.69,1.71,3135800
0399,20091124,0.83,0.85,0.82,0.83,35219800
0402,20091124,0.50,0.85,0.49,0.76,111136008
0403,20091124,0.58,0.59,0.55,0.55,4166000
0404,20091124,1.00,1.01,0.96,0.99,552000
0405,20091124,2.99,3.03,2.98,2.99,941050
0406,20091124,1.31,1.31,1.28,1.29,866000
0408,20091124,5.56,5.60,5.50,5.50,350000
0409,20091124,0.475,0.475,0.475,0.475,0
0410,20091124,4.28,4.30,4.22,4.23,13693000
0411,20091124,4.53,4.55,4.40,4.40,385000
0412,20091124,0.455,0.455,0.43,0.435,16591206
0413,20091124,0.58,0.68,0.58,0.66,8356800
0416,20091124,3.36,3.36,3.36,3.36,0
0417,20091124,2.17,2.17,2.16,2.16,142000
0418,20091124,0.51,0.53,0.49,0.495,20542200
0419,20091124,0.051,0.052,0.05,0.051,55270000
0420,20091124,1.27,1.27,1.24,1.24,872000
0422,20091124,1.52,1.60,1.52,1.55,3105000
0423,20091124,1.93,1.96,1.90,1.90,346000
0425,20091124,10.00,10.00,9.67,9.90,774000
0426,20091124,0.315,0.32,0.275,0.30,726000
0428,20091124,4.48,4.49,4.44,4.44,88000
0430,20091124,0.132,0.138,0.125,0.13,4060000
0431,20091124,0.44,0.44,0.44,0.44,182000
0432,20091124,2.14,2.15,2.13,2.15,1664052
0433,20091124,0.46,0.46,0.44,0.455,17201250
0435,20091124,1.90,1.91,1.90,1.90,1053000
0438,20091124,0.56,0.57,0.54,0.56,3538000
0439,20091124,0.025,0.025,0.025,0.025,0
0440,20091124,46.20,46.70,46.10,46.30,182000
0444,20091124,0.84,0.84,0.82,0.82,234000
0448,20091124,0.485,0.49,0.485,0.49,32000
0449,20091124,4.70,4.86,4.65,4.79,990000
0450,20091124,2.52,2.52,2.44,2.46,710000
0451,20091124,1.58,1.58,1.58,1.58,0
0455,20091124,0.82,0.86,0.81,0.83,5986000
0456,20091124,0.265,0.265,0.265,0.265,0
0457,20091124,0.00,0.00,0.00,0.00,0
0458,20091124,1.42,1.42,1.42,1.42,0
0462,20091124,0.73,0.73,0.73,0.73,0
0464,20091124,0.495,0.51,0.49,0.51,580000
0467,20091124,0.405,0.425,0.405,0.41,2737000
0469,20091124,0.202,0.21,0.202,0.21,204000
0471,20091124,0.149,0.149,0.142,0.146,7447500
0472,20091124,0.56,0.62,0.56,0.62,17768750
0474,20091124,1.13,1.13,1.07,1.08,10132952
0475,20091124,0.50,0.50,0.49,0.49,220000
0476,20091124,0.44,0.45,0.435,0.45,260000
0477,20091124,1.33,1.33,1.20,1.23,4000000
0479,20091124,0.025,0.025,0.025,0.025,0
0480,20091124,3.40,3.40,3.34,3.39,141600
0482,20091124,1.89,1.93,1.89,1.93,506000
0483,20091124,1.54,1.54,1.54,1.54,0
0485,20091124,0.32,0.33,0.31,0.315,4237500
0487,20091124,0.35,0.35,0.335,0.335,3960000
0488,20091124,0.137,0.137,0.134,0.135,16078000
0489,20091124,12.00,12.16,11.48,11.54,31677192
0491,20091124,0.044,0.045,0.041,0.043,20629000
0493,20091124,2.84,2.97,2.78,2.90,199729696
0494,20091124,32.90,33.50,32.60,32.70,8403173
0495,20091124,0.228,0.236,0.22,0.233,350000
0496,20091124,1.88,1.90,1.85,1.88,352000
0497,20091124,0.233,0.234,0.225,0.228,145839008
0498,20091124,0.415,0.42,0.395,0.415,49374552
0499,20091124,1.05,1.60,1.05,1.58,2342000
0500,20091124,0.53,0.53,0.50,0.51,3117657
0501,20091124,0.00,0.00,0.00,0.00,0
0502,20091124,0.58,0.58,0.58,0.58,0
0504,20091124,0.068,0.071,0.062,0.062,3610840
0505,20091124,1.18,1.18,1.15,1.15,1197000
0506,20091124,6.20,6.38,6.11,6.26,8603655
0508,20091124,1.56,1.56,1.55,1.56,76000
0509,20091124,0.29,0.29,0.285,0.285,660000
0511,20091124,34.80,35.30,34.75,35.00,610000
0512,20091124,0.68,0.68,0.65,0.66,520000
0513,20091124,2.31,2.31,2.31,2.31,0
0515,20091124,1.37,1.41,1.34,1.37,3568000
0516,20091124,0.226,0.226,0.226,0.226,0
0517,20091124,3.31,3.37,3.26,3.26,2160000
0518,20091124,1.52,1.52,1.47,1.52,162000
0519,20091124,0.315,0.315,0.30,0.305,2290000
0521,20091124,0.56,0.58,0.55,0.56,5906000
0522,20091124,64.40,67.00,64.40,65.75,834900
0524,20091124,0.50,0.50,0.495,0.495,291400
0525,20091124,3.27,3.29,3.22,3.24,12274547
0526,20091124,0.305,0.31,0.30,0.305,1436000
0527,20091124,0.63,0.64,0.61,0.61,116000
0528,20091124,0.34,0.37,0.34,0.37,86000
0528,20091124,0.34,0.37,0.34,0.37,86000
0529,20091124,1.15,1.15,1.15,1.15,10000
0530,20091124,1.00,1.02,1.00,1.00,1620000
0531,20091124,1.38,1.40,1.36,1.36,242079
0532,20091124,0.71,0.72,0.69,0.72,34000
0533,20091124,2.05,2.05,2.02,2.04,448000
0535,20091124,0.153,0.154,0.15,0.15,3530000
0536,20091124,0.89,0.89,0.88,0.88,1082000
0538,20091124,7.00,7.19,6.86,7.08,1955015
0539,20091124,1.18,1.23,1.17,1.18,7224000
0542,20091124,0.086,0.09,0.086,0.09,612000
0543,20091124,1.85,1.85,1.78,1.80,403000
0544,20091124,0.042,0.042,0.042,0.042,0
0546,20091124,4.30,4.68,4.30,4.63,12166000
0547,20091124,0.265,0.265,0.25,0.255,11690000
0548,20091124,3.72,3.75,3.64,3.65,2364134
0549,20091124,0.72,0.72,0.71,0.71,414000
0550,20091124,0.98,0.99,0.96,0.96,198000
0551,20091124,22.90,23.25,22.65,22.70,818575
0552,20091124,4.12,4.13,4.09,4.11,9814000
0553,20091124,2.17,2.21,2.10,2.11,1904000
0554,20091124,0.39,0.39,0.385,0.385,540000
0555,20091124,0.70,0.72,0.69,0.70,8900000
0556,20091124,1.20,1.26,1.18,1.22,512000
0557,20091124,0.85,0.85,0.85,0.84,50000
0558,20091124,1.10,1.24,1.10,1.19,2252500
0559,20091124,0.215,0.225,0.21,0.222,5350800
0560,20091124,1.32,1.35,1.30,1.31,448000
0563,20091124,4.95,4.95,4.95,4.95,0
0565,20091124,0.27,0.27,0.265,0.265,3265000
0566,20091124,1.23,1.37,1.22,1.36,154516000
0567,20091124,0.56,0.56,0.54,0.54,190000
0568,20091124,1.15,1.20,1.13,1.14,13420000
0568,20091124,1.15,1.20,1.13,1.14,13420000
0569,20091124,5.00,5.10,5.00,5.07,728000
0570,20091124,0.77,0.77,0.75,0.76,3522000
0571,20091124,1.07,1.09,1.07,1.09,1286000
0572,20091124,0.29,0.29,0.29,0.29,0
0573,20091124,3.16,3.16,3.06,3.08,253000
0575,20091124,0.225,0.231,0.22,0.223,13973705
0576,20091124,7.38,7.42,7.26,7.37,4897275
0577,20091124,0.65,0.65,0.65,0.65,0
0578,20091124,0.50,0.51,0.495,0.51,14056680
0581,20091124,2.35,2.40,2.33,2.35,568000
0582,20091124,2.55,2.55,2.32,2.33,120000
0583,20091124,1.39,1.39,1.38,1.38,784000
0585,20091124,0.153,0.155,0.144,0.146,31556500
0586,20091124,0.00,0.00,0.00,0.00,0
0587,20091124,1.40,1.58,1.39,1.47,21037000
0588,20091124,2.98,3.02,2.91,2.93,3354000
0589,20091124,20.95,22.00,20.55,21.75,2783660
0590,20091124,4.77,4.77,4.71,4.74,652000
0591,20091124,4.68,4.68,4.42,4.46,5747000
0592,20091124,0.42,0.435,0.42,0.43,4414000
0593,20091124,3.76,3.76,3.75,3.75,130000
0595,20091124,1.03,1.04,1.00,1.01,3546000
0597,20091124,0.265,0.265,0.255,0.26,48179684
0598,20091124,2.05,2.05,1.98,1.98,2596000
0599,20091124,0.90,0.91,0.90,0.91,42000
0600,20091124,0.23,0.236,0.23,0.23,2312000
0601,20091124,0.255,0.28,0.25,0.25,588000
0602,20091124,0.41,0.42,0.40,0.41,532500
0603,20091124,0.94,0.96,0.92,0.93,31484800
0604,20091124,3.28,3.34,3.25,3.27,10054000
0605,20091124,0.375,0.39,0.365,0.39,10740000
0606,20091124,8.85,9.31,8.63,9.30,18895776
0607,20091124,0.48,0.48,0.48,0.48,0
0608,20091124,1.88,1.88,1.88,1.88,34000
0609,20091124,0.59,0.59,0.57,0.57,132000
0610,20091124,1.76,1.76,1.76,1.76,120000
0611,20091124,1.25,1.48,1.25,1.39,9808000
0612,20091124,0.122,0.122,0.116,0.122,1484000
0613,20091124,0.104,0.108,0.103,0.104,36762000
0616,20091124,0.375,0.375,0.375,0.375,0
0617,20091124,2.45,2.49,2.37,2.40,1845796
0618,20091124,0.60,0.62,0.52,0.53,10840000
0619,20091124,0.11,0.113,0.106,0.112,15812500
0620,20091124,0.049,0.049,0.047,0.047,12720000
0621,20091124,2.00,2.04,1.95,2.04,768000
0622,20091124,0.148,0.149,0.139,0.14,63520852
0623,20091124,1.97,2.03,1.95,2.01,3754000
0625,20091124,3.04,3.07,3.04,3.06,479000
0626,20091124,4.22,4.44,4.22,4.44,826000
0627,20091124,0.014,0.014,0.014,0.014,0
0628,20091124,0.28,0.28,0.28,0.28,0
0629,20091124,1.45,1.45,1.40,1.43,1212000
0630,20091124,0.80,0.80,0.76,0.77,6422000
0632,20091124,0.58,0.59,0.57,0.59,290000
0633,20091124,1.68,1.68,1.63,1.64,3714000
0635,20091124,2.88,2.88,2.80,2.82,147584
0636,20091124,4.17,4.20,4.05,4.10,3255000
0637,20091124,0.93,0.93,0.91,0.91,558000
0638,20091124,1.58,1.58,1.58,1.58,0
0639,20091124,6.93,7.24,6.85,7.15,18695644
0641,20091124,2.54,2.90,2.49,2.83,1636000
0643,20091124,0.415,0.415,0.415,0.415,0
0645,20091124,1.25,1.27,1.17,1.26,428000
0646,20091124,0.175,0.175,0.175,0.175,0
0647,20091124,0.188,0.188,0.183,0.183,150000
0648,20091124,0.084,0.085,0.078,0.079,166368000
0650,20091124,1.23,1.24,1.20,1.20,400000
0651,20091124,0.275,0.285,0.27,0.28,7656680
0653,20091124,6.31,6.45,6.31,6.31,149000
0655,20091124,0.85,0.85,0.80,0.82,2251731
0656,20091124,5.78,5.83,5.65,5.67,7617500
0657,20091124,0.19,0.19,0.19,0.19,1772000
0658,20091124,19.12,19.50,18.78,19.20,11100820
0659,20091124,15.12,15.48,15.12,15.28,840104
0660,20091124,0.175,0.179,0.17,0.17,2840000
0661,20091124,0.70,0.72,0.67,0.68,51664500
0662,20091124,2.80,2.80,2.80,2.80,522000
0663,20091124,0.17,0.185,0.17,0.179,28840000
0665,20091124,4.81,4.92,4.80,4.83,10835609
0666,20091124,0.203,0.203,0.193,0.196,540000
0667,20091124,2.00,2.00,1.94,1.96,1776000
0668,20091124,2.02,2.14,2.02,2.14,822000
0669,20091124,6.34,6.54,6.34,6.51,4118576
0670,20091124,2.88,2.99,2.85,2.87,6098000
0672,20091124,2.83,2.91,2.83,2.86,1235000
0673,20091124,0.59,0.60,0.53,0.55,423000
0674,20091124,0.231,0.233,0.228,0.228,6000000
0675,20091124,0.31,0.315,0.31,0.315,184000
0676,20091124,1.37,1.37,1.37,1.37,10000
0677,20091124,0.495,0.495,0.465,0.47,6920000
0678,20091124,1.84,1.84,1.72,1.78,81000
0679,20091124,0.395,0.40,0.39,0.40,1217000
0680,20091124,0.11,0.116,0.109,0.112,47150000
0681,20091124,0.30,0.305,0.295,0.295,2698000
0682,20091124,7.24,7.25,7.02,7.10,7853710
0683,20091124,41.20,41.60,40.60,40.85,2447266
0684,20091124,1.70,1.70,1.67,1.67,112000
0685,20091124,1.11,1.11,1.11,1.11,0
0686,20091124,0.67,0.67,0.67,0.67,80000
0687,20091124,1.48,1.53,1.48,1.48,360000
0688,20091124,16.90,17.10,16.58,16.74,27558448
0689,20091124,0.25,0.265,0.25,0.26,194360000
0690,20091124,0.62,0.66,0.60,0.66,75137800
0691,20091124,5.47,5.47,5.27,5.31,4592000
0692,20091124,0.58,0.68,0.54,0.59,42142000
0693,20091124,1.40,1.40,1.40,1.40,36000
0694,20091124,5.57,5.57,5.39,5.42,7004000
0696,20091124,6.61,6.95,6.61,6.80,1010100
0697,20091124,1.54,1.60,1.52,1.53,120918000
0698,20091124,0.29,0.29,0.275,0.285,9880000
0700,20091124,148.50,148.50,144.60,145.10,3300957
0701,20091124,0.197,0.197,0.194,0.194,100000
0702,20091124,0.226,0.231,0.223,0.224,5170000
0703,20091124,0.51,0.51,0.51,0.51,12000
0704,20091124,0.57,0.58,0.54,0.54,18838000
0705,20091124,0.47,0.47,0.46,0.465,520000
0706,20091124,0.415,0.435,0.405,0.425,7600000
0707,20091124,0.38,0.39,0.375,0.385,4020000
0708,20091124,0.335,0.335,0.30,0.31,1650000
0709,20091124,2.27,2.29,2.24,2.29,532000
0710,20091124,2.68,2.70,2.60,2.63,557000
0711,20091124,0.53,0.54,0.52,0.52,602000
0712,20091124,2.18,2.41,2.17,2.37,35892000
0713,20091124,0.225,0.225,0.215,0.215,150000
0715,20091124,0.58,0.58,0.57,0.58,3494000
0716,20091124,1.37,1.37,1.33,1.34,18592000
0717,20091124,0.475,0.485,0.47,0.48,10104000
0718,20091124,0.42,0.425,0.395,0.40,2470000
0719,20091124,3.03,3.04,2.84,2.89,2118000
0720,20091124,0.89,0.98,0.89,0.95,8780652
0721,20091124,0.136,0.14,0.136,0.143,320000
0722,20091124,0.00,0.00,0.00,0.00,0
0723,20091124,0.098,0.099,0.095,0.099,221560000
0724,20091124,0.70,0.70,0.66,0.68,47110000
0725,20091124,0.67,0.67,0.67,0.67,0
0726,20091124,0.44,0.44,0.44,0.44,0
0727,20091124,0.42,0.425,0.41,0.41,110000
0728,20091124,3.48,3.55,3.45,3.47,112782416
0729,20091124,0.102,0.107,0.098,0.104,2040000
0730,20091124,0.44,0.44,0.43,0.44,432000
0731,20091124,0.80,0.82,0.78,0.81,404000
0732,20091124,8.10,8.25,7.91,7.94,1235219
0733,20091124,2.16,2.16,2.10,2.10,422000
0735,20091124,0.59,0.60,0.58,0.60,56230000
0736,20091124,0.123,0.127,0.118,0.122,53795000
0737,20091124,4.54,4.57,4.54,4.55,763050
0738,20091124,1.62,1.65,1.60,1.62,1160000
0739,20091124,2.32,2.36,2.18,2.22,2847000
0743,20091124,4.74,4.77,4.70,4.70,3030000
0745,20091124,0.165,0.165,0.16,0.16,1160000
0746,20091124,4.06,4.07,3.91,3.97,1598000
0747,20091124,0.60,0.60,0.60,0.60,0
0749,20091124,0.255,0.255,0.255,0.255,0
0750,20091124,3.70,3.81,3.65,3.72,5798000
0751,20091124,6.17,6.50,6.14,6.50,28182494
0752,20091124,1.53,1.54,1.51,1.53,1518000
0753,20091124,5.30,5.55,5.29,5.46,22081724
0754,20091124,13.04,13.14,12.70,12.72,4677295
0755,20091124,0.39,0.395,0.38,0.385,5805000
0756,20091124,1.81,1.81,1.70,1.77,428000
0757,20091124,2.29,2.33,2.21,2.26,8437000
0758,20091124,0.30,0.30,0.28,0.28,170000
0759,20091124,0.18,0.18,0.18,0.18,0
0760,20091124,0.50,0.50,0.46,0.47,9380000
0761,20091124,0.192,0.198,0.191,0.194,16990000
0762,20091124,10.60,10.70,10.48,10.56,19983464
0763,20091124,46.00,46.00,45.40,45.65,1898601
0764,20091124,0.75,0.88,0.70,0.77,4717272
0765,20091124,0.70,0.72,0.70,0.72,300000
0766,20091124,0.228,0.229,0.216,0.219,9190000
0767,20091124,0.15,0.151,0.142,0.143,1060000
0768,20091124,0.085,0.103,0.082,0.098,1874000
0769,20091124,1.72,1.75,1.70,1.71,9383000
0770,20091124,1.60,1.60,1.60,1.60,0
0771,20091124,1.75,1.84,1.71,1.80,2536000
0773,20091124,8.38,8.43,8.18,8.23,12126094
0789,20091124,0.96,0.96,0.89,0.96,19577000
0794,20091124,1.20,1.20,1.20,1.20,40000
0800,20091124,3.68,3.70,3.58,3.58,1666000
0802,20091124,11.00,11.02,10.80,10.86,230048
0806,20091124,4.05,4.12,3.86,3.95,1005500
0808,20091124,1.33,1.33,1.31,1.32,678000
0809,20091124,1.82,1.82,1.77,1.77,1906000
0810,20091124,0.213,0.217,0.212,0.213,4890000
0811,20091124,3.18,3.18,3.12,3.17,886000
0812,20091124,0.242,0.242,0.242,0.242,50000
0813,20091124,13.88,14.38,13.78,13.82,15020667
0814,20091124,5.61,5.73,5.61,5.64,1516000
0817,20091124,2.59,2.68,2.54,2.58,71680000
0818,20091124,3.51,3.54,3.44,3.52,8796530
0819,20091124,4.01,4.09,3.89,3.96,5836000
0820,20091124,8.38,8.44,8.32,8.35,439500
0822,20091124,0.44,0.445,0.44,0.44,380000
0823,20091124,19.20,19.36,19.02,19.16,5815457
0825,20091124,7.80,7.90,7.60,7.81,1128200
0826,20091124,2.51,2.63,2.51,2.62,443000
0828,20091124,2.40,2.45,2.28,2.31,1134000
0829,20091124,4.80,4.96,4.73,4.76,3420000
0832,20091124,2.20,2.25,2.18,2.18,2373000
0833,20091124,0.60,0.60,0.58,0.60,479000
0834,20091124,1.17,1.17,1.17,1.17,0
0835,20091124,0.37,0.37,0.355,0.355,2560000
0836,20091124,15.76,15.94,15.64,15.68,11784799
0838,20091124,1.18,1.50,1.18,1.26,2430000
0840,20091124,0.96,0.99,0.94,0.95,3052000
0841,20091124,2.58,2.58,2.52,2.54,1345000
0845,20091124,3.88,3.92,3.63,3.65,28355240
0846,20091124,2.12,2.13,2.07,2.11,3539000
0848,20091124,2.53,2.60,2.43,2.49,6420000
0850,20091124,0.39,0.40,0.385,0.385,21068000
0851,20091124,1.68,1.75,1.68,1.75,412200
0852,20091124,2.16,2.25,2.11,2.17,10568000
0855,20091124,2.62,2.65,2.50,2.55,7614000
0856,20091124,2.00,2.02,1.91,1.94,11616000
0857,20091124,9.92,10.04,9.82,9.84,86747208
0858,20091124,1.97,1.97,1.97,1.97,0
0859,20091124,0.40,0.40,0.40,0.405,46000
0860,20091124,0.89,0.89,0.85,0.87,4740000
0861,20091124,9.45,9.50,9.23,9.24,3175300
0862,20091124,7.08,7.20,7.06,7.15,220100
0866,20091124,2.04,2.04,1.98,1.99,2872000
0868,20091124,5.90,6.00,5.80,5.83,5753001
0869,20091124,0.91,1.14,0.91,1.00,12315320
0870,20091124,0.65,0.65,0.65,0.65,0
0874,20091124,5.69,5.69,5.14,5.29,5910000
0875,20091124,0.043,0.043,0.043,0.043,0
0876,20091124,0.60,0.62,0.60,0.60,26000
0878,20091124,5.20,5.20,5.00,5.00,109680
0880,20091124,3.94,4.14,3.94,4.12,39569000
0882,20091124,5.27,5.28,5.17,5.18,3082000
0883,20091124,12.50,12.58,12.16,12.28,71548760
0885,20091124,0.115,0.118,0.11,0.113,123072496
0886,20091124,2.67,2.68,2.62,2.67,3186000
0887,20091124,0.44,0.45,0.415,0.45,11900000
0888,20091124,0.77,0.79,0.77,0.77,1084000
0889,20091124,1.15,1.15,1.09,1.09,74000
0891,20091124,2.54,2.55,2.44,2.48,9016000
0893,20091124,4.88,5.18,4.83,5.14,20728000
0894,20091124,2.39,2.41,2.38,2.39,222000
0896,20091124,0.87,0.90,0.87,0.90,355997
0897,20091124,0.108,0.112,0.101,0.104,180969072
0898,20091124,0.43,0.43,0.355,0.37,13996000
0899,20091124,0.305,0.305,0.29,0.29,8363667
0900,20091124,6.37,6.37,6.37,6.37,0
0901,20091124,0.075,0.075,0.07,0.072,9825000
0902,20091124,5.01,5.04,4.91,4.94,42355592
0903,20091124,5.26,5.35,5.19,5.23,6854194
0904,20091124,7.51,7.56,7.33,7.39,1294000
0905,20091124,0.104,0.11,0.104,0.109,800000
0906,20091124,7.15,7.53,7.10,7.35,16527000
0907,20091124,0.76,0.76,0.76,0.76,0
0908,20091124,0.88,0.88,0.85,0.86,1934000
0909,20091124,0.80,0.81,0.72,0.73,24691200
0910,20091124,0.33,0.34,0.325,0.33,110494000
0912,20091124,0.87,0.88,0.86,0.86,400000
0913,20091124,0.39,0.41,0.39,0.39,140096
0914,20091124,49.60,50.30,48.85,49.20,4479354
0915,20091124,0.57,0.57,0.52,0.52,76000
0917,20091124,3.04,3.13,3.04,3.09,12964569
0918,20091124,0.25,0.265,0.25,0.265,1958000
0919,20091124,0.97,0.97,0.88,0.96,760000
0921,20091124,3.30,3.52,3.30,3.43,10975000
0922,20091124,0.50,0.50,0.495,0.50,7300000
0925,20091124,0.82,0.82,0.78,0.79,13074000
0927,20091124,1.59,1.59,1.59,1.59,118000
0928,20091124,0.40,0.40,0.40,0.40,0
0929,20091124,0.475,0.475,0.47,0.47,1025000
0931,20091124,0.49,0.49,0.435,0.44,67815000
0933,20091124,8.13,8.70,8.13,8.70,3904000
0934,20091124,2.46,2.46,2.40,2.41,228000
0938,20091124,0.49,0.50,0.49,0.50,508000
0939,20091124,7.35,7.39,7.10,7.15,292076128
0941,20091124,76.60,76.95,75.00,75.20,21152356
0943,20091124,0.17,0.176,0.157,0.164,254902000
0945,20091124,139.20,139.80,136.80,137.00,1443689
0952,20091124,0.415,0.43,0.415,0.425,260000
0959,20091124,0.225,0.226,0.221,0.225,7702500
0960,20091124,8.06,8.48,8.00,8.35,54807000
0963,20091124,2.25,2.25,2.25,2.25,15000
0966,20091124,27.50,28.30,27.40,28.00,3645061
0968,20091124,4.33,4.40,4.29,4.29,502000
0969,20091124,0.80,0.80,0.79,0.80,916000
0970,20091124,0.62,0.64,0.59,0.62,8304000
0978,20091124,0.15,0.15,0.138,0.14,12226000
0979,20091124,0.74,0.74,0.67,0.70,912000
0980,20091124,18.80,18.80,18.20,18.56,594000
0981,20091124,0.50,0.50,0.47,0.48,223067008
0982,20091124,7.80,7.80,7.80,7.80,68000
0983,20091124,13.30,13.30,13.00,13.04,750000
0984,20091124,12.22,12.22,12.22,13.30,2000
0985,20091124,0.27,0.27,0.255,0.255,10056640
0986,20091124,0.90,0.98,0.83,0.86,8949200
0987,20091124,0.90,0.91,0.85,0.87,3268000
0988,20091124,1.16,1.23,1.15,1.17,14664893
0989,20091124,0.18,0.187,0.175,0.178,4365000
0990,20091124,3.22,3.47,3.21,3.40,5032200
0991,20091124,3.69,3.70,3.57,3.59,45567192
0992,20091124,4.35,4.41,4.30,4.32,24861196
0993,20091124,0.385,0.385,0.385,0.385,0
0995,20091124,4.85,4.89,4.81,4.81,1110800
0996,20091124,2.46,2.46,2.37,2.39,1784800
0997,20091124,1.20,1.20,1.20,1.31,2000
0998,20091124,6.65,6.84,6.60,6.66,67505808
0999,20091124,0.88,0.88,0.86,0.88,3152000
1000,20091124,4.70,4.70,4.70,4.67,2000
1001,20091124,0.92,0.93,0.91,0.91,590000
1003,20091124,0.163,0.173,0.163,0.169,8620000
1004,20091124,1.84,1.84,1.80,1.80,255200
1005,20091124,1.23,1.25,1.23,1.23,88932
1008,20091124,4.75,4.75,4.75,4.75,0
1010,20091124,0.39,0.39,0.39,0.39,20000
1013,20091124,0.096,0.096,0.089,0.09,5952000
1028,20091124,0.00,0.00,0.00,0.00,0
1031,20091124,0.33,0.36,0.325,0.345,27670000
1033,20091124,2.32,2.32,2.17,2.19,21700000
1036,20091124,9.30,9.30,9.30,9.30,27000
1037,20091124,0.59,0.59,0.59,0.59,52800
1038,20091124,28.95,28.95,28.50,28.55,779000
1041,20091124,0.038,0.039,0.036,0.037,118676000
1043,20091124,12.48,12.48,11.68,11.78,1932000
1044,20091124,55.70,57.25,55.50,56.75,2046408
1045,20091124,2.70,2.80,2.70,2.78,248500
1046,20091124,0.094,0.106,0.094,0.102,31535000
1047,20091124,0.455,0.47,0.45,0.47,84000
1049,20091124,1.55,1.75,1.55,1.71,140000
1050,20091124,0.60,0.60,0.60,0.60,14000
1051,20091124,0.54,0.54,0.52,0.54,174677664
1052,20091124,3.22,3.22,3.11,3.12,4996000
1053,20091124,3.07,3.19,3.06,3.10,7705200
1055,20091124,2.68,2.76,2.58,2.63,22151000
1058,20091124,0.37,0.37,0.37,0.37,0
1059,20091124,0.206,0.208,0.206,0.207,1680000
1060,20091124,0.405,0.41,0.395,0.395,2734000
1062,20091124,0.238,0.238,0.238,0.238,0
1063,20091124,0.238,0.248,0.224,0.224,10918870
1064,20091124,0.65,0.68,0.65,0.68,204000
1065,20091124,2.56,2.61,2.43,2.46,6010000
1068,20091124,17.84,18.30,17.82,17.88,5719542
1070,20091124,7.00,7.58,6.93,7.50,10798901
1071,20091124,2.25,2.25,2.17,2.18,33048000
1072,20091124,40.55,41.30,40.05,40.20,1770431
1073,20091124,0.74,0.74,0.72,0.72,54000
1076,20091124,0.295,0.295,0.295,0.295,0
1083,20091124,3.08,3.14,3.08,3.10,1879000
1088,20091124,39.00,39.35,38.20,38.65,14393856
1093,20091124,4.66,4.69,4.55,4.61,6570367
1094,20091124,0.73,0.73,0.69,0.71,13852000
1097,20091124,1.12,1.12,1.07,1.07,487717
1098,20091124,6.42,6.48,6.32,6.32,588000
1099,20091124,27.40,27.75,26.80,27.35,7241700
1100,20091124,0.89,0.91,0.89,0.91,22000
1104,20091124,0.55,0.55,0.54,0.55,2040000
1105,20091124,0.63,0.63,0.60,0.60,2562000
1108,20091124,1.80,1.80,1.70,1.74,1338000
1109,20091124,17.70,18.06,17.70,17.90,9143100
1111,20091124,15.26,15.26,14.90,15.10,135000
1114,20091124,2.24,2.36,2.22,2.26,46503000
1116,20091124,0.72,0.72,0.70,0.70,360000
1118,20091124,0.35,0.37,0.35,0.365,340000
1120,20091124,3.01,3.20,3.01,3.17,714000
1122,20091124,2.13,2.19,2.09,2.14,8228000
1123,20091124,0.50,0.50,0.50,0.50,36000
1124,20091124,0.63,0.64,0.62,0.63,6112000
1125,20091124,0.26,0.265,0.26,0.265,16900000
1126,20091124,0.45,0.52,0.45,0.52,18000
1128,20091124,9.38,9.52,9.25,9.49,18851600
1129,20091124,0.28,0.28,0.265,0.27,29556000
1130,20091124,0.129,0.13,0.125,0.127,4960000
1131,20091124,0.90,0.90,0.90,0.90,0
1132,20091124,6.70,6.70,6.70,6.70,0
1133,20091124,7.33,7.35,7.24,7.26,5334500
1135,20091124,11.90,11.90,11.60,11.60,22500
1136,20091124,3.51,3.56,3.45,3.50,1834000
1137,20091124,3.75,4.00,3.75,3.92,5610660
1138,20091124,12.24,12.24,11.80,11.84,10037000
1139,20091124,0.149,0.149,0.149,0.149,0
1140,20091124,1.29,1.29,1.29,1.30,200000
1141,20091124,0.50,0.53,0.48,0.51,50592000
1142,20091124,0.05,0.05,0.05,0.05,0
1149,20091124,0.63,0.63,0.59,0.61,768000
1155,20091124,2.25,2.25,2.19,2.19,1792000
1159,20091124,0.213,0.22,0.21,0.22,1044000
1160,20091124,0.40,0.40,0.40,0.40,0
1161,20091124,2.18,2.19,2.14,2.15,1124000
1163,20091124,0.78,0.79,0.75,0.76,30320000
1164,20091124,0.203,0.208,0.196,0.199,1790000
1166,20091124,0.14,0.14,0.14,0.14,0
1168,20091124,1.46,1.48,1.43,1.43,20922500
1169,20091124,3.32,3.69,3.30,3.64,44390592
1170,20091124,0.94,0.94,0.88,0.88,742000
1171,20091124,15.20,15.94,15.20,15.52,22187412
1172,20091124,0.226,0.23,0.223,0.229,2036000
1173,20091124,0.148,0.152,0.145,0.15,2500000
1174,20091124,1.58,1.69,1.58,1.66,23159784
1175,20091124,7.60,7.60,7.60,7.60,0
1176,20091124,2.45,2.47,2.42,2.44,3610000
1177,20091124,3.38,3.50,3.35,3.50,15287499
1179,20091124,0.00,0.00,0.00,0.00,0
1180,20091124,0.233,0.233,0.225,0.23,1114800
1182,20091124,0.129,0.13,0.114,0.117,58830000
1184,20091124,1.15,1.15,1.15,1.15,0
1185,20091124,1.10,1.18,1.07,1.14,42540992
1186,20091124,10.64,10.92,10.64,10.76,14787835
1187,20091124,1.70,1.80,1.70,1.80,26000
1188,20091124,0.305,0.325,0.305,0.31,76736000
1189,20091124,0.041,0.042,0.04,0.041,68550000
1191,20091124,0.17,0.179,0.169,0.177,26588000
1192,20091124,0.234,0.234,0.228,0.23,4720000
1193,20091124,7.50,7.50,7.50,7.50,0
1194,20091124,0.70,0.71,0.66,0.68,14250000
1195,20091124,0.275,0.275,0.275,0.275,0
1196,20091124,0.35,0.35,0.35,0.355,20000
1198,20091124,1.20,1.22,1.16,1.22,292000
1199,20091124,10.98,11.12,10.90,10.92,4957817
1200,20091124,6.27,6.32,6.10,6.13,3640000
1201,20091124,2.74,2.77,2.73,2.73,1266000
1202,20091124,1.85,1.85,1.72,1.72,628000
1203,20091124,1.42,1.44,1.35,1.38,2833200
1205,20091124,2.35,2.45,2.35,2.40,17647400
1207,20091124,0.91,0.93,0.90,0.91,11568000
1208,20091124,2.35,2.35,2.28,2.31,4826000
1211,20091124,64.80,65.20,63.00,63.90,6070059
1212,20091124,13.70,13.72,13.20,13.58,1494634
1213,20091124,0.46,0.46,0.46,0.46,0
1215,20091124,0.37,0.37,0.36,0.36,24203000
1217,20091124,0.073,0.075,0.071,0.073,11952000
1218,20091124,0.207,0.207,0.207,0.207,0
1220,20091124,1.01,1.01,1.01,1.01,0
1221,20091124,2.38,2.38,2.38,2.38,0
1222,20091124,0.216,0.22,0.21,0.215,114479320
1223,20091124,0.455,0.455,0.43,0.43,1578000
1224,20091124,3.88,3.99,3.84,3.86,13319000
1225,20091124,1.05,1.10,1.05,1.10,2848000
1226,20091124,0.40,0.85,0.40,0.57,3621000
1227,20091124,0.086,0.086,0.077,0.079,16428000
1228,20091124,0.28,0.285,0.265,0.27,17713000
1229,20091124,1.50,1.50,1.50,1.50,36000
1234,20091124,3.83,3.83,3.71,3.79,3154000
1238,20091124,2.69,2.72,2.64,2.65,3742000
1313,20091124,3.88,3.88,3.81,3.83,8800000
1318,20091124,1.62,1.62,1.57,1.57,3720000
1333,20091124,7.30,7.33,7.23,7.26,11562667
1338,20091124,3.50,3.53,3.47,3.49,5096000
1361,20091124,4.46,4.46,4.24,4.25,3508000
1368,20091124,4.04,4.04,3.92,3.92,671000
1382,20091124,3.82,3.83,3.75,3.79,393000
1383,20091124,1.10,1.10,1.05,1.06,1114000
1386,20091124,1.12,1.12,0.93,0.98,1871000
1387,20091124,1.59,1.60,1.58,1.60,27379452
1388,20091124,3.80,3.80,3.74,3.80,58000
1389,20091124,0.00,0.00,0.00,0.00,0
1393,20091124,8.66,8.80,8.64,8.70,7625796
1398,20091124,6.95,7.02,6.83,6.85,272513920
1399,20091124,0.90,0.91,0.89,0.91,886000
1618,20091124,5.18,5.21,5.11,5.14,18499048
1628,20091124,2.42,2.46,2.40,2.40,277000
1668,20091124,1.40,1.40,1.37,1.37,11240000
1688,20091124,18.84,19.20,18.24,18.30,9725300
1717,20091124,6.33,6.38,6.17,6.21,4345000
1766,20091124,5.08,5.14,4.95,5.08,17654000
1800,20091124,8.25,8.27,8.16,8.19,24775008
1808,20091124,0.34,0.34,0.34,0.34,176000
1812,20091124,6.07,6.15,5.87,5.89,657500
1813,20091124,6.20,6.20,6.02,6.09,19871980
1818,20091124,14.80,14.86,14.36,14.56,5870303
1828,20091124,3.68,3.72,3.56,3.58,879000
1832,20091124,5.38,5.39,5.38,5.38,59000
1833,20091124,5.60,6.06,5.58,5.81,6925000
1836,20091124,14.50,14.70,14.50,14.68,86500
1838,20091124,2.49,2.52,2.40,2.41,4441000
1862,20091124,56.00,56.80,56.00,56.00,51576
1868,20091124,5.53,5.68,5.48,5.50,3995000
1880,20091124,9.01,9.14,9.00,9.03,8758000
1881,20091124,1.52,1.54,1.52,1.53,1180200
1882,20091124,3.50,3.50,3.40,3.46,44000
1883,20091124,2.75,2.79,2.71,2.73,1295000
1886,20091124,5.04,5.05,4.98,5.03,4378000
1888,20091124,4.80,4.88,4.70,4.76,1863547
1889,20091124,0.85,0.86,0.82,0.83,7630000
1893,20091124,6.10,6.17,5.94,6.07,15717710
1898,20091124,13.32,13.74,13.32,13.48,19702264
1899,20091124,3.62,3.63,3.29,3.30,5584000
1919,20091124,10.50,10.74,10.40,10.42,38704672
1968,20091124,4.00,4.00,3.79,3.89,6681000
1991,20091124,0.86,0.89,0.85,0.89,124000
1997,20091124,2.85,2.86,2.80,2.83,912000
2000,20091124,1.07,1.07,1.02,1.05,4104000
2002,20091124,2.21,2.24,2.15,2.21,1576000
2005,20091124,1.46,1.49,1.40,1.43,11460000
2006,20091124,2.40,2.44,2.38,2.39,2910000
2007,20091124,3.01,3.04,2.96,2.98,11327015
2009,20091124,7.90,7.99,7.85,7.92,7351435
2018,20091124,11.04,11.40,11.04,11.30,3016000
2020,20091124,10.76,11.08,10.74,11.00,9638000
2028,20091124,0.55,0.55,0.55,0.55,0
2038,20091124,6.74,6.85,6.57,6.60,9260044
2088,20091124,1.89,1.97,1.89,1.91,9506615
2168,20091124,8.02,8.19,8.02,8.16,4950000
2288,20091124,2.48,2.53,2.48,2.49,1332000
2300,20091124,3.47,3.50,3.40,3.45,768000
2302,20091124,8.30,8.32,8.03,8.32,360000
2307,20091124,2.33,2.37,2.31,2.36,828000
2309,20091124,0.375,0.38,0.37,0.37,5540000
2310,20091124,0.45,0.47,0.45,0.47,958000
2312,20091124,0.15,0.165,0.15,0.157,24307000
2313,20091124,8.84,8.88,8.60,8.68,1002000
2314,20091124,20.30,20.60,20.10,20.25,1246400
2317,20091124,0.85,0.88,0.83,0.85,9906000
2319,20091124,24.50,25.00,24.30,24.45,4019933
2320,20091124,1.24,1.24,1.24,1.22,20000
2322,20091124,0.168,0.168,0.168,0.168,280000
2323,20091124,0.27,0.27,0.24,0.27,1014000
2324,20091124,0.30,0.305,0.30,0.30,3615000
2326,20091124,0.08,0.08,0.08,0.08,0
2327,20091124,0.29,0.30,0.29,0.30,3846000
2328,20091124,5.95,6.10,5.90,6.01,50594664
2330,20091124,0.98,0.98,0.98,0.98,0
2332,20091124,1.62,1.62,1.57,1.59,12045491
2333,20091124,8.90,9.08,8.80,9.00,2760000
2336,20091124,0.07,0.07,0.07,0.07,0
2337,20091124,2.65,2.68,2.52,2.54,7376000
2338,20091124,63.90,64.75,62.40,63.10,1654806
2339,20091124,0.73,0.73,0.73,0.73,0
2340,20091124,0.90,0.90,0.88,0.88,140000
2341,20091124,1.80,1.86,1.80,1.81,362000
2342,20091124,8.00,8.23,7.88,8.20,3408734
2343,20091124,6.33,6.49,6.28,6.35,12937000
2345,20091124,1.55,1.57,1.49,1.51,3186000
2348,20091124,1.18,1.19,1.17,1.19,644000
2349,20091124,0.148,0.148,0.144,0.148,50078020
2355,20091124,5.95,6.00,5.95,5.95,1296000
2356,20091124,12.32,12.44,12.22,12.26,489600
2357,20091124,3.32,3.36,3.24,3.32,15852000
2358,20091124,0.94,0.94,0.94,0.94,0
2362,20091124,0.405,0.415,0.365,0.38,4120000
2366,20091124,1.90,1.92,1.85,1.88,2772761
2368,20091124,3.28,3.28,3.20,3.20,3961000
2369,20091124,1.29,1.31,1.26,1.27,5604000
2371,20091124,2.15,2.31,2.11,2.20,16640000
2379,20091124,1.03,1.03,1.03,1.03,10000
2380,20091124,2.18,2.22,2.16,2.17,5699000
2382,20091124,0.99,0.99,0.96,0.98,1169000
2383,20091124,0.66,0.68,0.65,0.66,992000
2387,20091124,13.00,13.00,12.70,12.74,19000
2388,20091124,19.02,19.28,18.84,18.90,9692612
2389,20091124,0.243,0.243,0.233,0.233,124000
2398,20091124,2.31,2.36,2.29,2.36,292000
2600,20091124,8.70,8.83,8.61,8.67,33889084
2618,20091124,2.29,2.50,2.20,2.47,5231979
2626,20091124,3.20,3.26,3.03,3.11,12216154
2628,20091124,39.40,39.65,38.70,38.95,39122112
2633,20091124,1.50,1.50,1.50,1.50,0
2662,20091124,0.42,0.44,0.42,0.44,222000
2668,20091124,0.30,0.30,0.30,0.30,4000
2678,20091124,0.92,0.93,0.87,0.92,5916000
2688,20091124,19.46,20.25,19.40,20.00,5378000
2689,20091124,13.70,13.84,13.40,13.78,11195795
2698,20091124,5.47,5.48,5.23,5.27,2822000
2700,20091124,0.099,0.099,0.099,0.099,0
2722,20091124,1.65,1.74,1.64,1.70,37186000
2727,20091124,3.87,3.87,3.74,3.74,15513000
2728,20091124,0.80,0.80,0.78,0.78,44000
2777,20091124,13.90,14.34,13.88,13.92,13714152
2778,20091124,3.21,3.25,3.20,3.23,5193093
2788,20091124,1.72,1.72,1.68,1.68,256000
2800,20091124,22.80,22.95,22.50,22.60,9696163
2801,20091124,22.80,22.80,22.00,22.05,47000
2823,20091124,15.44,15.50,14.92,14.96,143427840
2825,20091124,18.34,18.34,18.34,18.34,0
2827,20091124,37.85,38.00,36.00,36.30,4070400
2833,20091124,230.20,230.20,226.00,226.80,51300
2836,20091124,16.26,16.28,16.06,16.14,215800
2848,20091124,346.20,346.20,346.20,346.20,0
2866,20091124,2.94,2.97,2.86,2.89,76162352
2868,20091124,4.10,4.10,3.82,3.86,4492000
2877,20091124,11.80,12.06,11.30,11.50,2132000
2878,20091124,0.86,0.88,0.85,0.86,15236000
2880,20091124,2.91,2.95,2.88,2.91,2115000
2882,20091124,1.53,1.53,1.46,1.48,6348000
2883,20091124,9.19,9.19,8.69,8.82,12352756
2888,20091124,212.40,215.00,211.60,213.20,565969
2889,20091124,1.57,1.57,1.51,1.53,2680000
2898,20091124,0.86,0.88,0.85,0.86,910000
2899,20091124,8.80,8.90,8.56,8.73,19996692
3007,20091124,247.60,247.60,247.60,247.60,0
3015,20091124,859.00,859.00,859.00,859.00,500
3020,20091124,199.30,199.30,199.30,199.30,0
3024,20091124,24.95,25.00,24.05,24.10,308800
3036,20091124,121.10,121.30,121.10,121.30,6000
3087,20091124,406.60,406.60,397.80,399.20,5660
3300,20091124,1.62,1.66,1.62,1.64,708000
3303,20091124,1.10,1.11,1.07,1.11,486000
3308,20091124,15.54,15.98,15.46,15.72,3056000
3311,20091124,3.45,3.65,3.42,3.51,21579452
3313,20091124,2.84,2.89,2.83,2.87,5696000
3318,20091124,1.45,1.45,1.40,1.42,1207000
3322,20091124,1.01,1.01,0.98,1.00,574000
3323,20091124,16.36,16.70,16.24,16.40,6890782
3328,20091124,9.80,9.83,9.53,9.56,40052520
3330,20091124,3.14,3.20,3.04,3.05,3370000
3331,20091124,5.28,5.33,5.14,5.18,4158000
3333,20091124,4.40,4.45,4.26,4.27,59192000
3335,20091124,0.76,0.77,0.75,0.77,2144000
3336,20091124,6.00,6.03,5.91,6.01,3010000
3337,20091124,0.86,0.86,0.83,0.84,1908000
3339,20091124,5.00,5.09,4.84,4.86,21857000
3344,20091124,1.49,1.49,1.49,1.49,0
3355,20091124,0.305,0.305,0.29,0.29,5028000
3366,20091124,3.85,4.10,3.80,3.90,4374000
3368,20091124,13.04,13.04,12.76,12.92,3956700
3377,20091124,8.00,8.15,7.89,7.94,11528567
3378,20091124,1.55,1.56,1.52,1.52,5254000
3382,20091124,2.97,3.05,2.96,3.00,2853000
3383,20091124,10.62,10.84,10.50,10.66,7302284
3389,20091124,3.00,3.02,2.84,2.85,22578000
3393,20091124,6.90,7.05,6.85,6.89,5470400
3398,20091124,1.20,1.23,1.19,1.19,330000
3399,20091124,1.95,1.99,1.95,1.95,156000
3800,20091124,2.53,2.60,2.43,2.45,115872712
3808,20091124,9.59,9.59,9.38,9.38,2151000
3813,20091124,1.23,1.23,1.21,1.21,1455000
3818,20091124,5.40,5.52,5.29,5.38,15464072
3823,20091124,0.295,0.49,0.295,0.40,50104000
3828,20091124,1.34,1.35,1.29,1.35,107000
3833,20091124,4.70,4.80,4.55,4.61,3529000
3838,20091124,0.98,1.00,0.91,0.94,38880000
3868,20091124,3.19,3.23,3.15,3.20,914000
3883,20091124,1.46,1.49,1.43,1.45,5536000
3888,20091124,7.11,7.11,7.00,7.03,8198000
3889,20091124,1.63,1.66,1.61,1.63,1480324
3898,20091124,15.08,15.16,14.86,14.98,2653000
3899,20091124,3.95,4.00,3.90,3.91,1016000
3900,20091124,12.30,12.36,11.98,12.22,6434500
3918,20091124,0.91,0.91,0.89,0.90,1398315
3928,20091124,17.18,17.18,17.18,17.18,0
3933,20091124,4.14,4.15,3.91,3.97,1906000
3938,20091124,0.74,0.75,0.70,0.70,6294000
3968,20091124,21.90,22.15,21.50,21.75,16766615
3983,20091124,4.25,4.25,4.17,4.21,6055171
3988,20091124,4.76,4.79,4.60,4.62,571474816
3989,20091124,2.35,2.35,2.35,2.35,0
3993,20091124,6.58,6.69,6.46,6.50,9055000
3998,20091124,1.62,1.65,1.57,1.58,12134000
3999,20091124,1.54,1.54,1.49,1.50,2075000
8002,20091124,0.66,0.66,0.66,0.66,0
8003,20091124,0.208,0.224,0.208,0.222,2960000
8005,20091124,0.495,0.495,0.47,0.47,2128000
8006,20091124,4.13,4.18,4.13,4.14,75100
8007,20091124,0.45,0.45,0.45,0.45,0
8008,20091124,0.88,0.89,0.88,0.88,414571
8009,20091124,0.24,0.245,0.24,0.24,175000
8010,20091124,0.015,0.015,0.015,0.015,0
8011,20091124,0.09,0.091,0.084,0.085,7100000
8013,20091124,0.175,0.175,0.175,0.175,0
8015,20091124,0.75,0.75,0.75,0.75,0
8016,20091124,1.20,1.30,1.10,1.27,370000
8017,20091124,0.213,0.215,0.21,0.212,13460000
8019,20091124,0.21,0.21,0.199,0.20,7825000
8021,20091124,0.248,0.26,0.248,0.255,18285000
8022,20091124,0.48,0.485,0.46,0.46,5884000
8025,20091124,0.71,0.78,0.70,0.70,5400000
8026,20091124,0.74,0.78,0.71,0.72,1352000
8028,20091124,0.099,0.102,0.097,0.102,370000
8029,20091124,0.85,0.85,0.81,0.81,1800000
8032,20091124,0.144,0.146,0.142,0.144,2246000
8033,20091124,0.20,0.209,0.20,0.208,688000
8035,20091124,0.60,0.61,0.59,0.59,20148000
8037,20091124,0.215,0.295,0.215,0.255,48340000
8041,20091124,0.35,0.355,0.32,0.325,6860000
8042,20091124,0.00,0.00,0.00,0.00,0
8043,20091124,0.445,0.49,0.38,0.40,9588000
8045,20091124,0.34,0.355,0.32,0.355,1278000
8046,20091124,0.68,0.68,0.66,0.67,5072000
8047,20091124,0.158,0.159,0.156,0.158,605000
8048,20091124,0.122,0.13,0.121,0.126,894000
8049,20091124,0.345,0.345,0.335,0.34,636000
8050,20091124,0.249,0.265,0.249,0.25,322000
8051,20091124,4.10,4.10,4.00,4.10,12000
8052,20091124,2.04,2.04,2.04,2.04,0
8053,20091124,0.295,0.305,0.29,0.305,3260000
8055,20091124,0.085,0.088,0.072,0.075,172964000
8058,20091124,5.50,6.25,5.50,6.10,1302000
8060,20091124,0.138,0.144,0.131,0.137,310000
8061,20091124,0.099,0.104,0.098,0.104,202000
8063,20091124,0.84,0.87,0.83,0.85,496450
8065,20091124,0.47,0.47,0.47,0.47,0
8067,20091124,0.00,0.00,0.00,0.00,0
8068,20091124,0.101,0.104,0.101,0.101,486000
8069,20091124,15.30,15.30,14.40,14.70,92000
8070,20091124,0.71,0.71,0.69,0.71,1372000
8071,20091124,0.125,0.126,0.117,0.117,16267500
8075,20091124,0.21,0.21,0.20,0.202,6934000
8076,20091124,0.195,0.195,0.195,0.195,70000
8078,20091124,0.62,0.62,0.62,0.62,0
8079,20091124,0.184,0.184,0.177,0.182,14100000
8080,20091124,0.77,0.77,0.77,0.77,28000
8081,20091124,1.50,1.51,1.50,1.52,280000
8082,20091124,0.13,0.13,0.13,0.13,0
8083,20091124,0.098,0.098,0.093,0.094,956000
8086,20091124,0.155,0.155,0.155,0.155,0
8088,20091124,0.20,0.205,0.20,0.201,55200
8089,20091124,0.95,0.95,0.91,0.91,862000
8090,20091124,0.00,0.00,0.00,0.00,0
8091,20091124,0.163,0.163,0.163,0.164,200000
8092,20091124,0.13,0.13,0.13,0.13,0
8095,20091124,0.48,0.48,0.44,0.44,405000
8096,20091124,0.45,0.465,0.45,0.46,1400000
8100,20091124,0.125,0.125,0.125,0.125,60000
8101,20091124,0.00,0.00,0.00,0.00,0
8102,20091124,1.52,1.64,1.48,1.53,4020000
8103,20091124,0.75,0.75,0.75,0.75,20000
8106,20091124,0.23,0.23,0.23,0.23,50000
8108,20091124,0.162,0.162,0.15,0.155,1532000
8109,20091124,0.116,0.116,0.116,0.116,0
8110,20091124,0.108,0.108,0.108,0.108,0
8111,20091124,0.86,0.86,0.80,0.82,6300000
8112,20091124,0.00,0.00,0.00,0.00,0
8115,20091124,0.19,0.19,0.19,0.19,0
8116,20091124,0.28,0.29,0.275,0.285,12345000
8117,20091124,0.22,0.22,0.216,0.22,2104500
8118,20091124,1.37,1.37,1.36,1.37,60000
8119,20091124,0.13,0.13,0.13,0.13,60000
8120,20091124,0.048,0.048,0.048,0.048,0
8123,20091124,0.242,0.243,0.236,0.237,1212000
8126,20091124,0.234,0.234,0.232,0.233,64000
8128,20091124,0.089,0.094,0.087,0.088,63196000
8129,20091124,0.105,0.106,0.102,0.104,53360000
8130,20091124,0.44,0.47,0.44,0.455,17320000
8131,20091124,0.29,0.29,0.255,0.255,456000
8136,20091124,0.52,0.52,0.49,0.49,15388000
8137,20091124,1.82,1.93,1.75,1.83,20104000
8139,20091124,0.113,0.113,0.113,0.113,0
8141,20091124,0.00,0.00,0.00,0.00,0
8143,20091124,0.084,0.10,0.077,0.083,175449024
8148,20091124,0.31,0.31,0.31,0.31,0
8149,20091124,0.00,0.00,0.00,0.00,0
8150,20091124,0.041,0.041,0.041,0.041,0
8151,20091124,0.255,0.26,0.255,0.26,1300000
8153,20091124,0.49,0.51,0.485,0.49,8962000
8155,20091124,0.285,0.33,0.285,0.315,19392424
8158,20091124,0.50,0.55,0.50,0.51,70430000
8167,20091124,0.088,0.09,0.087,0.089,48960000
8169,20091124,0.16,0.16,0.16,0.16,380000
8171,20091124,0.117,0.117,0.117,0.117,0
8172,20091124,0.095,0.10,0.09,0.092,2900000
8173,20091124,0.10,0.10,0.094,0.098,26960000
8175,20091124,0.185,0.185,0.185,0.185,0
8176,20091124,0.94,0.98,0.89,0.95,17640000
8178,20091124,0.101,0.101,0.101,0.101,0
8180,20091124,1.56,1.56,1.56,1.56,0
8182,20091124,0.69,0.70,0.68,0.69,1664400
8186,20091124,0.14,0.14,0.138,0.14,1080000
8188,20091124,0.345,0.345,0.345,0.345,0
8189,20091124,0.495,0.495,0.49,0.49,500000
8190,20091124,0.107,0.11,0.107,0.108,1230000
8192,20091124,0.175,0.175,0.175,0.175,0
8196,20091124,0.77,0.77,0.72,0.72,770000
8197,20091124,0.155,0.175,0.15,0.171,3280000
8198,20091124,0.37,0.38,0.37,0.38,24000
8199,20091124,26.75,27.50,26.40,26.80,356000
8200,20091124,0.022,0.024,0.022,0.023,39139528
8201,20091124,0.00,0.00,0.00,0.00,0
8202,20091124,0.054,0.054,0.054,0.054,0
8203,20091124,1.14,1.14,1.08,1.10,12010000
8205,20091124,0.33,0.33,0.33,0.33,0
8206,20091124,0.84,0.86,0.79,0.83,638000
8208,20091124,1.49,1.49,1.48,1.48,24000
8210,20091124,0.35,0.35,0.35,0.35,0
8211,20091124,0.077,0.077,0.077,0.077,0
8212,20091124,0.39,0.39,0.39,0.39,0
8213,20091124,0.171,0.184,0.166,0.181,3110000
8216,20091124,0.51,0.51,0.51,0.51,0
8217,20091124,5.70,5.71,5.65,5.70,303000
8220,20091124,0.106,0.106,0.102,0.103,5424000
8221,20091124,1.72,1.88,1.72,1.84,10255000
8222,20091124,0.00,0.00,0.00,0.00,0
8225,20091124,0.65,0.70,0.65,0.70,15000
8226,20091124,0.38,0.39,0.38,0.37,40000
8227,20091124,0.335,0.36,0.325,0.345,380000
8233,20091124,0.163,0.163,0.155,0.159,5036000
8247,20091124,2.73,2.73,2.73,2.73,0
8250,20091124,0.149,0.155,0.149,0.149,5980000
8251,20091124,0.59,0.59,0.57,0.57,212000
8253,20091124,0.14,0.149,0.14,0.145,23302180
8258,20091124,0.17,0.188,0.169,0.173,1220000
8259,20091124,0.385,0.39,0.38,0.385,5823000
8262,20091124,3.70,3.70,3.70,3.70,0
8266,20091124,0.171,0.176,0.168,0.176,32000
8270,20091124,0.186,0.188,0.182,0.185,3760000
8271,20091124,0.265,0.265,0.265,0.265,8000
8272,20091124,0.59,0.61,0.59,0.60,9450000
8273,20091124,1.47,1.47,1.31,1.45,34000
8277,20091124,12.98,13.00,12.70,12.78,637000
8279,20091124,0.25,0.26,0.25,0.25,1136000
8285,20091124,1.93,1.93,1.88,1.90,2220000
8286,20091124,0.58,0.58,0.58,0.58,0
8287,20091124,5.54,5.54,5.54,5.54,10000
8290,20091124,1.75,1.75,1.66,1.68,728000
8292,20091124,0.80,0.80,0.80,0.80,2000
8293,20091124,0.50,0.50,0.50,0.50,0
8296,20091124,1.67,1.70,1.64,1.65,3016000
8298,20091124,0.39,0.39,0.39,0.39,100000
8299,20091124,0.14,0.14,0.138,0.138,16216000
8301,20091124,0.29,0.29,0.29,0.29,296000
8305,20091124,0.89,0.90,0.88,0.88,200000
8306,20091124,0.28,0.28,0.27,0.275,11147500
8310,20091124,0.00,0.00,0.00,0.00,0
8313,20091124,0.00,0.00,0.00,0.00,0
8317,20091124,0.075,0.075,0.071,0.073,3920000
8319,20091124,1.40,1.40,1.40,1.40,0
8325,20091124,0.53,0.53,0.53,0.54,10000
8329,20091124,1.75,1.75,1.65,1.70,1810000
8331,20091124,2.52,2.57,2.43,2.57,1108000
8340,20091124,0.178,0.178,0.178,0.178,0
8348,20091124,1.28,1.28,1.28,1.28,130000
8351,20091124,0.52,0.53,0.49,0.495,3850000
8385,20091124,0.275,0.275,0.275,0.275,0
DJI,20091124,10320.13,10495.61,10320.05,10450.95,182347888
HSI,20091124,22697.619,22813.93,22395.381,22423.141,0