20050805 6.60 15.12 6.00 12.25 2268110080
20050808 13.78 15.40 11.52 11.55 1548889856
20050809 12.05 12.53 9.57 9.61 866769984
20050810 10.10 10.35 8.83 9.18 496380000
20050811 9.12 10.05 9.06 9.79 732480000
20050812 9.80 9.98 9.46 9.50 299489984
20050815 9.68 9.80 9.25 9.30 192900000
20050816 9.39 9.56 9.08 9.15 185790000
20050817 9.28 9.30 8.51 8.58 201660000
20050818 8.82 8.84 8.16 8.25 221660000
20050819 8.21 8.49 7.94 7.96 181880000
20050822 7.90 8.03 7.21 7.27 251710000
20050823 7.17 8.20 7.15 8.20 665739968
20050824 7.75 8.50 7.50 7.78 876510016
20050825 8.02 8.14 7.80 7.90 269649984
20050826 7.91 8.19 7.83 7.89 246830000
20050829 7.88 8.06 7.76 7.86 133920000
20050830 8.14 8.42 8.06 8.10 381320000
20050831 8.18 8.27 8.05 8.10 108840000
20050901 8.12 8.19 7.85 7.89 106730000
20050902 8.01 8.02 7.65 7.80 73130000
20050906 7.90 7.94 7.70 7.78 71220000
20050907 7.83 8.37 7.73 8.26 403940000
20050908 8.20 8.45 8.16 8.35 250810000
20050909 8.40 9.78 8.35 9.63 590219968
20050912 10.03 11.53 9.98 11.23 1817740032
20050913 11.39 12.25 10.85 11.36 1611849856
20050914 8.72 9.42 8.10 8.13 1666070016
20050915 8.36 8.69 8.00 8.20 778329984
20050916 8.29 8.43 7.77 7.84 498860000
20050919 7.80 8.29 7.77 7.95 388600000
20050920 8.08 8.30 7.95 8.05 235110000
20050921 7.96 8.11 7.86 8.03 205200000
20050922 8.05 8.23 7.90 7.92 185790000
20050923 7.99 8.03 7.88 7.92 97130000
20050926 8.08 8.09 7.61 7.73 204200000
20050927 7.72 7.82 7.17 7.25 318309984
20050928 7.26 7.30 6.51 6.57 479780000
20050929 6.59 6.90 6.38 6.50 317949984
20050930 6.50 6.63 6.34 6.40 152840000
20051003 6.44 6.70 6.38 6.61 203460000
20051004 6.85 7.33 6.81 7.04 390029984
20051005 7.33 7.44 6.82 6.83 319189984
20051006 7.00 7.01 6.68 6.83 117260000
20051007 6.90 6.95 6.66 6.72 92410000
20051010 6.77 6.77 6.45 6.54 81080000
20051011 6.58 6.63 6.43 6.53 68760000
20051012 6.54 6.58 6.31 6.36 83630000
20051013 6.35 6.37 6.01 6.22 88180000
20051014 6.34 6.78 6.32 6.73 132710000
20051017 6.80 6.82 6.46 6.66 115180000
20051018 6.56 7.01 6.53 6.74 143350000
20051019 6.78 6.78 6.50 6.58 106340000
20051020 6.56 6.85 6.55 6.60 81250000
20051021 7.06 7.30 6.93 7.00 180860000
20051024 7.31 8.30 7.12 8.10 468209984
20051025 8.44 8.97 7.46 7.98 605409984
20051026 7.97 8.45 7.63 8.11 441909984
20051027 6.95 7.42 6.90 7.03 396480000
20051028 7.12 7.20 6.75 6.81 117960000
20051031 6.97 7.03 6.84 6.94 108680000
20051101 6.96 7.10 6.80 6.87 93260000
20051102 6.94 7.02 6.78 6.85 59700000
20051103 6.95 6.97 6.75 6.83 61030000
20051104 6.86 6.93 6.77 6.83 39460000
20051107 6.86 7.42 6.83 7.26 258840000
20051108 7.38 7.47 7.06 7.18 86890000
20051109 7.21 7.37 6.93 7.00 66730000
20051110 7.09 7.10 6.90 7.04 40570000
20051111 7.15 7.16 6.95 7.01 32310000
20051114 7.05 7.11 6.96 7.00 26710000
20051115 7.00 7.00 6.83 6.88 39520000
20051116 6.95 6.95 6.84 6.95 31930000
20051117 7.06 7.38 6.97 7.32 102660000
20051118 7.32 7.35 7.03 7.09 66610000
20051121 7.18 7.34 6.97 7.16 71820000
20051122 7.17 7.58 7.09 7.47 142490000
20051123 7.44 8.26 7.33 8.05 265630000
20051125 8.19 8.52 8.19 8.38 136920000
20051128 8.41 8.55 7.80 7.85 155330000
20051129 7.85 8.03 7.57 7.64 103220000
20051130 7.70 7.92 7.60 7.80 111080000
20051201 8.00 8.10 7.86 7.97 77520000
20051202 7.99 8.15 7.86 7.89 66250000
20051205 7.99 8.03 7.77 7.80 33710000
20051206 7.85 8.03 7.74 7.82 51980000
20051207 7.87 7.93 7.70 7.77 27650000
20051208 7.81 7.82 7.62 7.72 26550000
20051209 7.72 7.79 7.53 7.58 31070000
20051212 7.65 7.74 7.54 7.59 23410000
20051213 7.57 7.60 7.38 7.42 57300000
20051214 6.93 7.14 6.89 6.94 131290000
20051215 7.01 7.05 6.85 6.88 43170000
20051216 6.93 6.99 6.57 6.57 84350000
20051219 6.48 6.87 6.40 6.65 140610000
20051220 6.70 6.81 6.50 6.51 68060000
20051221 6.58 6.61 6.40 6.45 58350000
20051222 6.47 6.55 6.40 6.47 39210000
20051223 6.44 6.80 6.41 6.68 93320000
20051227 6.64 6.71 6.52 6.54 40830000
20051228 6.51 6.62 6.45 6.48 46300000
20051229 6.60 6.60 6.35 6.37 55270000
20051230 6.34 6.38 6.27 6.29 61380000
20060103 6.43 6.45 6.28 6.35 50100000
20060104 6.27 6.72 6.27 6.63 174930000
20060105 6.67 6.75 6.55 6.62 49470000
20060106 6.66 6.73 6.55 6.58 50470000
20060109 6.60 6.99 6.51 6.61 147430000
20060110 6.62 6.79 6.62 6.67 64000000
20060111 6.70 6.85 6.53 6.53 79530000
20060112 6.55 6.65 6.45 6.47 38350000
20060113 6.45 6.84 6.40 6.55 135060000
20060117 6.50 6.70 6.43 6.47 67250000
20060118 6.15 6.39 6.13 6.25 67200000
20060119 6.35 6.36 6.23 6.23 44070000
20060120 6.26 6.30 6.08 6.09 67930000
20060123 6.15 6.15 5.60 5.63 124570000
20060124 5.75 5.89 5.64 5.64 72720000
20060125 5.51 5.58 5.20 5.25 101940000
20060126 5.32 5.37 5.15 5.19 52590000
20060127 5.20 5.35 5.15 5.17 40650000
20060130 5.10 5.30 5.05 5.25 39040000
20060131 5.30 5.45 5.27 5.45 59680000
20060201 5.30 5.37 5.07 5.10 108890000
20060202 5.15 5.15 4.86 4.91 92610000
20060203 4.90 4.95 4.61 4.61 87440000
20060206 4.65 4.68 4.44 4.56 81620000
20060207 4.61 4.78 4.49 4.52 62570000
20060208 4.55 4.99 4.45 4.92 95380000
20060209 4.99 5.20 4.85 4.93 92700000
20060210 4.92 5.05 4.81 4.85 34210000
20060213 4.75 5.00 4.70 4.92 25940000
20060214 4.89 4.99 4.82 4.89 23990000
20060215 4.85 5.14 4.85 4.93 67610000
20060216 5.05 5.10 4.90 4.90 38700000
20060217 4.95 5.05 4.85 5.01 48470000
20060221 5.09 5.27 5.03 5.17 195070000
20060222 6.01 6.15 5.45 5.47 563259968
20060223 5.37 5.45 5.23 5.23 141000000
20060224 5.18 5.34 5.16 5.29 85190000
20060227 5.28 5.44 5.25 5.43 104630000
20060228 5.32 5.39 5.05 5.14 103060000
20060301 5.24 5.25 5.09 5.12 30890000
20060302 5.14 5.30 5.05 5.26 68150000
20060303 5.28 5.49 5.21 5.22 118680000
20060306 5.25 5.41 5.22 5.38 55380000
20060307 5.37 5.39 5.25 5.34 26310000
20060308 5.25 5.32 5.14 5.15 45250000
20060309 5.03 5.06 4.68 4.83 160030000
20060310 4.61 4.96 4.60 4.91 92190000
20060313 4.96 5.08 4.86 4.97 56140000
20060314 5.00 5.00 4.82 4.87 59220000
20060315 4.89 4.95 4.82 4.85 52940000
20060316 4.93 4.93 4.82 4.83 36070000
20060317 5.00 5.03 4.83 4.90 61750000
20060320 4.93 5.17 4.85 5.08 128580000
20060321 5.10 5.10 4.91 4.94 57810000
20060322 4.95 5.20 4.91 5.10 65810000
20060323 5.11 5.20 5.05 5.06 37240000
20060324 5.15 5.19 5.01 5.02 33170000
20060327 5.12 5.31 5.03 5.21 82300000
20060328 5.20 5.25 5.09 5.11 42480000
20060329 5.19 5.50 5.14 5.45 114750000
20060330 5.74 5.85 5.51 5.80 235990000
20060331 5.77 5.80 5.55 5.61 98730000
20060403 5.74 5.79 5.48 5.49 117660000
20060404 5.51 5.58 5.43 5.57 61160000
20060405 5.59 5.70 5.53 5.55 41900000
20060406 5.64 5.83 5.54 5.73 81470000
20060407 5.81 5.94 5.65 5.74 102460000
20060410 5.66 6.02 5.63 5.91 175070000
20060411 5.87 5.91 5.49 5.56 97210000
20060412 5.56 5.73 5.51 5.68 59200000
20060413 5.90 5.97 5.72 5.75 145250000
20060417 5.83 5.85 5.64 5.68 69380000
20060418 5.73 5.81 5.64 5.76 66960000
20060419 5.85 6.19 5.82 6.13 195400000
20060420 6.14 6.29 6.05 6.06 98830000
20060421 6.24 6.30 6.00 6.05 89120000
20060424 6.11 6.13 5.82 6.01 71740000
20060425 5.99 6.10 5.90 5.91 56730000
20060426 5.95 5.96 5.80 5.82 46460000
20060427 5.77 5.88 5.70 5.73 54340000
20060428 5.70 5.84 5.70 5.80 50700000
20060501 5.80 6.00 5.80 5.93 61220000
20060502 5.95 5.99 5.82 5.89 47270000
20060503 5.86 6.03 5.86 6.00 35210000
20060504 5.97 6.39 5.95 6.33 97550000
20060505 6.38 6.39 6.20 6.29 75970000
20060508 6.30 6.38 6.23 6.37 68610000
20060509 6.34 6.50 6.13 6.14 322780000
20060510 7.70 8.42 7.56 8.40 1498259968
20060511 8.79 9.13 7.98 8.15 1197180032
20060512 8.23 8.33 7.74 7.85 450929984
20060515 7.81 8.58 7.58 8.44 425529984
20060516 8.50 8.74 8.16 8.27 418809984
20060517 8.17 8.55 8.03 8.40 311940000
20060518 8.31 8.48 7.66 7.80 248110000
20060519 7.96 8.30 7.60 8.20 398500000
20060522 8.07 8.20 7.70 7.88 248210000
20060523 8.09 8.34 8.00 8.24 257110000
20060524 8.20 8.40 7.90 8.40 285980000
20060525 8.50 8.58 7.91 7.93 305140000
20060526 8.11 8.12 7.79 7.94 183080000
20060530 7.80 8.12 7.74 7.77 165960000
20060531 7.80 7.96 7.63 7.78 179480000
20060601 7.84 8.38 7.73 8.34 283709984
20060602 8.35 8.51 8.20 8.28 214830000
20060605 8.23 8.46 8.05 8.33 176060000
20060606 8.35 9.00 8.20 8.98 550339968
20060607 8.99 9.40 8.76 8.77 639649984
20060608 8.81 8.99 8.25 8.63 534549984
20060609 8.75 8.98 8.52 8.66 292780000
20060612 8.77 8.84 8.40 8.42 266530000
20060613 8.27 8.49 7.76 7.82 441580000
20060614 7.92 8.03 7.63 7.94 311160000
20060615 7.99 8.30 7.96 8.25 244570000
20060616 8.22 8.40 8.15 8.27 185930000
20060619 8.18 8.28 7.70 7.88 216360000
20060620 7.90 8.07 7.80 7.92 150190000
20060621 7.98 8.60 7.93 8.44 309849984
20060622 8.07 8.26 7.86 8.02 490180000
20060623 8.00 8.22 7.99 8.10 221720000
20060626 8.21 8.31 8.05 8.19 140650000
20060627 8.35 8.42 8.15 8.20 187300000
20060628 8.24 8.31 7.77 8.01 184270000
20060629 8.12 8.38 8.03 8.36 151060000
20060630 8.39 8.39 8.16 8.25 98030000
20060703 8.35 8.60 8.32 8.59 95270000
20060705 8.45 8.46 8.31 8.40 116840000
20060706 8.44 8.93 8.44 8.75 290340000
20060707 8.77 9.18 8.58 8.72 432809984
20060710 8.83 8.88 8.32 8.41 265800000
20060711 8.36 8.65 8.10 8.61 355429984
20060712 8.63 8.65 8.44 8.50 222610000
20060713 8.32 8.58 8.23 8.34 237120000
20060714 8.72 8.86 8.52 8.77 501389984
20060717 8.65 9.34 8.65 9.30 560649984
20060718 9.39 9.67 9.03 9.27 607179968
20060719 9.10 9.31 9.00 9.16 268030000
20060720 9.24 9.36 8.81 8.88 250620000
20060721 8.85 9.00 8.63 8.87 233480000
20060724 9.19 9.22 8.74 8.94 251490000
20060725 8.96 9.15 8.81 8.98 186700000
20060726 9.00 9.30 8.56 9.20 611310016
20060727 7.75 7.87 7.26 7.28 993510016
20060728 7.14 7.36 7.03 7.26 307600000
20060731 7.30 7.44 7.13 7.17 196700000
20060801 7.10 7.30 7.00 7.07 170720000
20060802 7.09 7.15 6.79 6.87 211350000
20060803 6.81 7.38 6.81 7.35 278840000
20060804 7.43 7.50 7.32 7.47 176090000
20060807 7.33 7.48 7.31 7.40 104500000
20060808 7.45 7.47 7.28 7.35 107860000
20060809 7.40 7.45 6.98 7.02 113870000
20060810 6.97 7.20 6.93 7.10 86140000
20060811 7.20 7.25 7.08 7.20 75890000
20060814 7.20 7.22 7.07 7.09 95600000
20060815 7.17 7.72 7.10 7.67 298660000
20060816 7.67 7.85 7.52 7.82 343369984
20060817 7.76 8.20 7.74 8.11 217350000
20060818 7.98 8.12 7.95 8.02 104130000
20060821 7.93 7.98 7.75 7.89 112760000
20060822 7.90 8.01 7.83 7.94 92860000
20060823 8.02 8.02 7.60 7.69 121470000
20060824 7.66 7.74 7.54 7.66 78640000
20060825 7.67 7.84 7.65 7.68 80790000
20060828 7.66 7.83 7.66 7.74 52910000
20060829 7.71 7.80 7.49 7.68 142270000
20060830 7.68 7.86 7.64 7.78 82350000
20060831 7.81 7.84 7.72 7.77 31440000
20060901 7.78 7.89 7.74 7.81 40940000
20060905 7.92 7.92 7.75 7.78 59130000
20060906 7.74 7.80 7.69 7.73 65510000
20060907 7.68 7.84 7.63 7.83 66520000
20060908 7.83 8.05 7.83 7.99 252860000
20060911 7.97 8.06 7.78 7.99 119880000
20060912 7.99 8.22 7.87 8.03 246240000
20060913 8.06 8.47 7.97 8.38 308909984
20060914 8.37 8.51 8.22 8.47 190250000
20060915 8.53 8.88 8.51 8.78 267990000
20060918 8.80 9.19 8.72 8.90 272169984
20060919 8.82 8.85 8.36 8.51 287749984
20060920 8.58 8.71 8.45 8.65 154000000
20060921 8.70 9.00 8.65 8.72 190090000
20060922 8.65 8.82 8.63 8.70 52790000
20060925 8.96 9.21 8.85 9.00 247920000
20060926 9.05 9.06 8.82 8.89 85890000
20060927 8.85 9.00 8.74 8.86 90440000
20060928 8.79 8.98 8.68 8.89 98590000
20060929 8.91 8.94 8.71 8.75 65740000
20061002 8.69 8.81 8.60 8.61 55440000
20061003 8.55 8.62 8.31 8.32 133390000
20061004 8.30 8.49 8.22 8.39 136620000
20061005 8.43 8.65 8.35 8.51 137390000
20061006 8.53 8.57 8.36 8.41 70050000
20061009 8.37 8.70 8.37 8.49 107980000
20061010 8.50 8.74 8.50 8.65 75710000
20061011 8.64 8.78 8.53 8.71 88460000
20061012 8.72 8.84 8.59 8.65 77410000
20061013 8.59 8.65 8.43 8.44 70050000
20061016 8.50 8.57 8.40 8.46 60240000
20061017 8.45 8.51 8.32 8.37 75560000
20061018 8.45 8.45 8.30 8.34 48630000
20061019 8.45 8.60 8.34 8.60 102630000
20061020 8.88 8.93 8.62 8.66 119140000
20061023 8.82 8.84 8.65 8.74 86570000
20061024 8.56 8.72 8.41 8.43 129090000
20061025 8.43 8.57 8.43 8.49 79600000
20061026 8.60 8.60 8.49 8.49 42300000
20061027 8.55 9.10 8.51 8.90 252640000
20061030 9.05 9.62 9.03 9.60 543979968
20061031 9.90 9.91 8.67 8.73 1276230016
20061101 8.63 8.84 8.41 8.48 822769984
20061102 8.39 8.75 8.36 8.71 247470000
20061103 8.71 8.96 8.60 8.69 223500000
20061106 8.72 8.91 8.71 8.87 152460000
20061107 8.83 9.42 8.81 9.39 381860000
20061108 9.34 9.85 9.32 9.61 507420000
20061109 9.71 9.95 9.50 9.61 336620000
20061110 9.69 9.82 9.46 9.63 181210000
20061113 9.62 10.38 9.62 10.32 578529984
20061114 10.30 10.60 10.03 10.22 433289984
20061115 10.38 10.61 10.20 10.33 275289984
20061116 10.79 10.89 10.55 10.74 348300000
20061117 10.68 10.99 10.60 10.98 277020000
20061120 10.91 11.19 10.89 11.02 211860000
20061121 11.08 11.64 11.07 11.61 261700000
20061122 11.70 11.72 11.26 11.44 247770000
20061124 11.38 11.57 11.27 11.40 110760000
20061127 11.47 11.49 10.65 10.69 264880000
20061128 10.57 11.06 10.31 10.86 361589984
20061129 11.10 11.41 10.81 11.20 333760000
20061130 11.20 11.58 11.05 11.58 303609984
20061201 11.50 11.64 10.98 11.12 330289984
20061204 11.52 11.64 11.13 11.49 418620000
20061205 12.19 12.30 11.88 12.27 750969984
20061206 12.17 12.87 12.13 12.66 731619968
20061207 12.70 12.70 11.77 11.79 621649984
20061208 11.89 12.30 11.81 12.10 457449984
20061211 12.17 12.48 12.10 12.19 240490000
20061212 12.23 12.29 11.93 12.20 269969984
20061213 12.26 12.40 12.05 12.09 209740000
20061214 12.20 12.44 11.93 12.01 316840000
20061215 12.13 12.18 11.56 11.70 363680000
20061218 11.80 11.95 11.61 11.81 270440000
20061219 11.74 11.89 11.55 11.71 209640000
20061220 11.75 11.98 11.40 11.77 262960000
20061221 11.76 11.84 11.41 11.48 171230000
20061222 11.52 11.53 11.26 11.38 99620000
20061226 11.34 11.60 11.17 11.28 103380000
20061227 11.39 11.48 11.24 11.48 97220000
20061228 11.52 11.52 11.35 11.40 83330000
20061229 11.44 11.44 11.26 11.27 61800000
20070103 11.80 12.32 11.50 12.24 564579968
20070104 12.11 12.66 11.96 12.60 474949984
20070105 12.44 12.49 12.20 12.25 250830000
20070108 12.26 12.46 12.15 12.19 163540000
20070109 12.29 12.50 12.16 12.37 273760000
20070110 12.28 13.02 12.23 12.80 378460000
20070111 12.98 13.41 12.92 13.12 395480000
20070112 13.20 13.40 12.40 12.47 429360000
20070116 12.72 12.99 12.28 12.74 495409984
20070117 12.63 12.81 12.40 12.55 216410000
20070118 12.47 12.57 12.00 12.14 271360000
20070119 12.11 12.34 12.09 12.14 181220000
20070122 12.35 12.39 12.11 12.24 171700000
20070123 12.37 12.69 12.25 12.46 246810000
20070124 12.68 12.74 12.42 12.49 183450000
20070125 12.57 12.70 12.28 12.37 174330000
20070126 12.40 12.50 12.06 12.34 161680000
20070129 12.40 12.47 12.22 12.34 85260000
20070130 12.36 12.45 12.31 12.41 78200000
20070131 12.28 12.69 12.27 12.49 154690000
20070201 12.65 12.65 11.88 11.99 258760000
20070202 12.05 12.17 11.90 11.96 153170000
20070205 11.99 12.01 11.49 11.60 202390000
20070206 11.51 11.78 11.46 11.69 172100000
20070207 11.84 12.13 11.77 11.84 176980000
20070208 11.88 12.06 11.76 11.98 121940000
20070209 12.01 12.13 11.63 11.75 123700000
20070212 11.68 11.79 11.53 11.68 99440000
20070213 11.75 11.77 11.19 11.33 316240000
20070214 11.45 11.65 11.18 11.50 469609984
20070215 10.29 10.78 10.08 10.62 1470329856
20070216 10.48 10.61 10.45 10.52 267510000
20070220 10.52 10.82 10.39 10.63 225140000
20070221 10.60 10.76 10.50 10.70 133070000
20070222 10.76 10.91 10.66 10.74 174910000
20070223 10.75 11.08 10.74 11.04 176880000
20070226 11.10 11.30 10.95 11.17 184980000
20070227 10.73 10.92 10.28 10.48 339680000
20070228 10.55 10.79 10.40 10.67 272389984
20070301 10.50 10.75 10.23 10.62 253940000
20070302 10.51 10.68 10.15 10.21 193640000
20070305 9.99 10.30 9.91 9.97 221590000
20070306 10.30 10.49 10.23 10.43 223640000
20070307 10.46 10.52 10.25 10.35 150060000
20070308 10.45 10.56 10.40 10.52 176200000
20070309 10.60 10.62 10.10 10.24 283160000
20070312 10.22 10.31 10.05 10.25 178820000
20070313 10.19 10.20 9.87 9.89 234570000
20070314 9.85 9.85 9.34 9.74 396209984
20070315 9.60 9.84 9.55 9.62 109700000
20070316 9.61 9.69 9.46 9.57 121420000
20070319 9.70 9.70 9.55 9.66 122690000
20070320 9.62 9.75 9.62 9.68 90430000
20070321 9.75 10.11 9.65 10.10 279809984
20070322 10.16 10.37 10.06 10.26 194270000
20070323 10.19 10.29 10.14 10.26 101660000
20070326 10.28 10.31 9.95 10.13 98670000
20070327 10.12 10.31 10.03 10.13 65200000
20070328 10.03 10.13 9.91 9.93 107810000
20070329 10.00 10.04 9.66 9.71 126620000
20070330 9.75 9.77 9.53 9.66 112360000
20070402 9.65 9.74 9.28 9.35 181100000
20070403 9.44 9.68 9.44 9.52 136580000
20070404 9.46 9.66 9.44 9.46 102800000
20070405 9.48 9.51 9.43 9.46 121550000
20070409 9.52 9.57 9.38 9.48 59270000
20070410 9.45 9.81 9.43 9.78 128090000
20070411 9.80 10.09 9.73 9.86 221150000
20070412 9.79 9.85 9.62 9.77 100320000
20070413 9.77 9.80 9.63 9.74 71420000
20070416 9.84 9.98 9.76 9.87 96990000
20070417 9.93 10.04 9.82 9.93 91190000
20070418 9.85 9.97 9.75 9.91 77510000
20070419 9.76 9.91 9.65 9.69 78650000
20070420 9.95 10.05 9.81 9.96 151910000
20070423 10.06 10.14 9.88 9.96 90300000
20070424 9.89 10.48 9.85 10.35 232200000
20070425 10.49 10.52 10.30 10.47 186410000
20070426 10.58 11.15 10.53 10.94 487480000
20070427 13.04 13.28 12.34 12.46 1443630080
20070430 12.41 12.73 12.15 12.16 336720000
20070501 12.19 12.33 12.03 12.14 249440000
20070502 12.05 12.39 12.05 12.30 130020000
20070503 12.32 12.72 12.25 12.53 235990000
20070504 12.72 12.97 12.60 12.70 188820000
20070507 12.75 12.95 12.56 12.59 128020000
20070508 12.44 12.55 12.23 12.52 162080000
20070509 12.43 12.84 12.40 12.71 164580000
20070510 12.67 12.89 12.47 12.49 169660000
20070511 12.64 12.82 12.53 12.81 126970000
20070514 12.96 13.48 12.96 13.20 411780000
20070515 13.20 13.32 12.88 12.90 208140000
20070516 12.97 13.09 12.76 12.98 160230000
20070517 13.00 13.15 12.90 13.09 152920000
20070518 13.19 13.25 13.04 13.11 119410000
20070521 13.25 13.60 13.25 13.47 259990000
20070522 13.60 13.65 13.43 13.51 156310000
20070523 13.52 13.81 13.06 13.07 282969984
20070524 13.18 13.35 12.72 12.83 317440000
20070525 13.00 13.19 12.89 13.07 151050000
20070529 13.12 13.39 13.11 13.32 190990000
20070530 13.03 13.75 12.97 13.57 246640000
20070531 13.77 14.16 13.71 14.05 332220000
20070601 14.25 14.33 13.97 14.03 175780000
20070604 13.90 14.28 13.80 14.17 173230000
20070605 14.12 14.50 14.10 14.46 221120000
20070606 14.33 14.41 14.00 14.15 218380000
20070607 14.19 14.30 13.63 13.73 198650000
20070608 13.67 13.73 13.47 13.70 174470000
20070611 13.60 13.89 13.50 13.71 96000000
20070612 13.62 13.78 13.51 13.56 98280000
20070613 13.68 13.86 13.58 13.82 99890000
20070614 13.88 14.07 13.88 14.01 111430000
20070615 14.18 14.32 14.09 14.31 174190000
20070618 14.40 15.03 14.35 14.91 280369984
20070619 14.93 15.51 14.87 15.43 346769984
20070620 15.78 15.82 15.16 15.24 346929984
20070621 15.31 15.42 14.92 15.39 237530000
20070622 15.40 15.70 15.30 15.65 185260000
20070625 15.76 15.80 15.30 15.41 223870000
20070626 15.69 15.77 15.35 15.52 169020000
20070627 15.40 15.74 15.33 15.71 136870000
20070628 15.74 16.27 15.70 16.22 248710000
20070629 16.50 17.20 16.36 16.80 394360000
20070702 17.30 18.70 17.03 18.64 595680000
20070703 19.02 19.38 18.02 18.10 626329984
20070705 18.12 18.64 17.60 18.50 312409984
20070706 18.77 19.99 18.76 19.76 727200000
20070709 19.39 19.76 19.15 19.39 392789984
20070710 19.50 20.65 19.41 20.39 722750016
20070711 20.70 20.93 20.01 20.55 562009984
20070712 20.78 20.80 20.36 20.62 345420000
20070713 20.65 21.36 20.04 21.28 523360000
20070716 21.32 21.56 20.75 20.80 374960000
20070717 20.89 21.38 20.58 21.23 350289984
20070718 21.00 21.15 19.84 19.99 450840000
20070719 20.49 20.51 19.31 19.82 575329984
20070720 19.22 19.50 18.59 18.95 439729984
20070723 19.05 19.05 17.99 18.01 465240000
20070724 17.57 18.58 17.28 17.50 558609984
20070725 17.89 18.53 17.34 18.32 667659968
20070726 21.50 21.93 20.33 20.91 967360000
20070727 21.08 21.31 20.31 20.48 389429984
20070730 21.05 21.20 20.68 20.93 288340000
20070731 21.41 21.49 19.96 20.20 397340000
20070801 20.08 20.17 19.43 20.07 319680000
20070802 20.33 20.45 19.58 20.27 252930000
20070803 20.15 20.52 19.80 19.85 239190000
20070806 20.00 20.03 18.64 19.34 321729984
20070807 19.18 20.33 18.92 19.92 322549984
20070808 20.26 20.88 19.92 20.37 350860000
20070809 19.82 20.42 19.35 19.50 311580000
20070810 18.97 19.67 18.51 18.94 428160000
20070813 19.46 19.66 19.15 19.29 221030000
20070814 19.50 19.59 18.78 18.98 190790000
20070815 18.76 19.15 17.92 17.99 267610000
20070816 17.50 17.65 16.10 16.89 635929984
20070817 17.65 18.45 17.26 17.65 454820000
20070820 18.29 18.78 18.00 18.76 336149984
20070821 18.95 19.86 18.78 19.75 461920000
20070822 20.22 20.69 20.20 20.48 398220000
20070823 20.69 20.69 19.64 20.32 435089984
20070824 20.01 20.55 19.84 20.32 309569984
20070827 20.35 21.37 20.06 21.19 478160000
20070828 20.86 21.14 19.90 19.97 423520000
20070829 20.43 20.70 20.23 20.65 326649984
20070830 20.32 21.00 20.25 20.57 261110000
20070831 21.07 21.19 20.65 20.82 235070000
20070904 20.98 21.99 20.79 21.69 569190016
20070905 21.55 22.24 21.42 21.97 561419968
20070906 22.08 22.18 21.53 22.01 325900000
20070907 21.51 21.84 21.10 21.36 353600000
20070910 21.76 21.90 20.88 21.81 412360000
20070911 22.00 22.74 21.75 22.70 562760000
20070912 22.62 23.16 22.59 23.01 356709984
20070913 23.29 23.50 23.08 23.25 233050000
20070914 23.05 23.53 22.90 23.49 188810000
20070917 23.98 25.35 23.95 25.29 668169984
20070918 25.97 26.88 25.52 26.88 953120000
20070919 27.34 28.45 27.16 27.60 1182320000
20070920 27.55 28.08 27.15 27.61 569550016
20070921 28.16 28.50 27.86 28.46 503049984
20070924 29.10 30.37 28.86 30.34 1001979968
20070925 29.94 30.44 29.56 29.99 638979968
20070926 29.74 29.78 28.52 28.79 628920000
20070927 29.27 29.68 28.95 29.20 439789984
20070928 29.00 29.55 28.62 28.97 379280000
20071001 29.20 29.32 28.07 28.48 473549984
20071002 30.03 32.33 29.90 32.06 1430609920
20071003 31.88 32.30 31.05 31.42 701160000
20071004 30.97 31.97 30.60 31.50 522340000
20071005 32.17 32.89 31.83 32.16 569520000
20071008 32.44 32.95 32.11 32.94 363209984
20071009 33.00 33.29 32.33 32.88 457620000
20071010 32.80 34.35 32.50 34.32 471580000
20071011 34.71 35.94 30.13 30.88 2005489920
20071012 30.11 32.59 29.40 32.30 1926449920
20071015 32.20 32.44 30.94 31.50 958680000
20071016 30.66 31.92 30.25 30.75 832030016
20071017 32.32 32.37 30.82 31.62 812579968
20071018 31.40 32.29 31.03 32.00 663480000
20071019 32.06 32.20 31.28 31.61 560099968
20071022 31.12 31.82 30.50 31.63 451969984
20071023 32.50 35.00 32.38 34.99 763430016
20071024 34.39 34.65 32.84 33.60 736289984
20071025 34.20 34.89 33.21 33.43 763019968
20071026 34.80 35.99 34.20 35.34 1163430016
20071029 36.10 36.78 35.73 36.55 517380000
20071030 36.52 38.55 36.26 37.10 864000000
20071031 37.83 38.43 37.20 38.25 615470016
20071101 37.68 39.35 37.55 38.60 759720000
20071102 39.87 40.90 38.76 40.90 916440000
20071105 40.30 42.13 39.96 41.69 997849984
20071106 42.40 42.92 39.26 40.77 1393040000
20071107 39.94 41.17 39.35 39.50 662310016
20071108 39.80 39.80 34.70 35.79 1163639936
20071109 33.85 35.96 33.40 34.30 828659968
20071112 33.50 34.45 30.09 30.15 888110016
20071113 31.34 34.15 31.24 34.15 916790016
20071114 36.67 36.99 33.66 34.40 1176739968
20071115 33.85 35.30 31.56 32.77 975870016
20071116 33.20 33.23 30.84 31.50 977569984
20071119 30.62 31.86 30.15 30.75 772379968
20071120 31.40 32.83 30.52 31.35 1023289984
20071121 30.61 31.60 30.26 30.79 692360000
20071123 31.45 31.67 30.53 30.89 322489984
20071126 31.19 34.08 30.93 32.61 1155750016
20071127 33.50 34.22 32.06 34.13 1082129920
20071128 35.45 36.76 34.86 36.73 923360000
20071129 36.65 38.60 36.52 37.95 897680000
20071130 39.68 39.70 37.41 38.20 878360000
20071203 37.86 38.90 37.32 38.53 507120000
20071204 40.04 40.10 38.56 38.77 774310016
20071205 39.67 39.78 38.90 39.22 459340000
20071206 39.00 39.46 37.90 39.29 596979968
20071207 38.96 39.27 38.41 39.00 313049984
20071210 39.10 40.35 38.53 39.73 579080000
20071211 39.85 40.89 37.36 37.84 876070016
20071212 39.12 39.52 37.46 38.90 804390016
20071213 38.40 38.91 37.68 38.70 492089984
20071214 38.81 39.71 38.61 39.29 488069984
20071217 38.85 39.27 34.89 35.60 839960000
20071218 36.16 37.73 35.01 37.30 901259968
20071219 37.28 37.80 36.65 37.50 480100000
20071220 38.10 38.28 37.65 38.01 372680000
20071221 38.50 38.58 37.68 38.05 303469984
20071224 38.20 38.40 37.92 38.06 108600000
20071226 37.93 39.98 37.71 39.97 313640000
20071227 39.72 41.78 39.45 40.92 656009984
20071228 41.48 41.82 39.40 39.89 609680000
20071231 39.26 39.80 38.80 38.98 323960000
20080102 39.45 39.77 37.45 38.19 548200000
20080103 38.34 38.36 36.78 37.51 471860000
20080104 36.46 37.15 35.80 36.10 592270016
20080107 35.92 36.40 33.50 34.43 718809984
20080108 34.58 35.97 34.15 34.52 562200000
20080109 34.26 34.78 31.92 34.41 833990016
20080110 33.81 34.60 32.93 33.95 627150016
20080111 33.37 33.70 32.50 32.92 435200000
20080114 33.50 34.64 32.62 34.04 660139968
20080115 33.21 33.50 31.45 31.82 722280000
20080116 30.69 31.60 28.82 29.33 1146080000
20080117 29.75 30.10 26.37 26.50 1025320000
20080118 27.10 27.37 25.23 27.30 1373590016
20080122 24.50 27.71 24.30 27.37 1017720000
20080123 26.61 27.20 23.70 27.02 1268369920
20080124 27.47 30.75 27.35 30.72 1108899968
20080125 32.50 33.00 29.53 29.95 1367820032
20080128 29.12 30.37 28.45 29.13 842160000
20080129 29.48 29.57 27.00 27.07 808859968
20080130 26.51 27.30 25.38 25.94 941680000
20080131 25.06 28.52 24.83 28.00 953160000
20080201 28.27 28.57 26.24 26.96 755080000
20080204 26.86 28.45 26.66 27.23 757089984
20080205 26.49 26.80 25.09 25.35 875120000
20080206 25.73 26.08 22.80 23.00 968729984
20080207 22.51 24.29 22.32 23.23 1163159936
20080208 23.43 24.16 22.76 23.39 768760000
20080211 24.00 24.82 23.65 24.67 743030016
20080212 25.15 26.63 24.13 24.54 1060849984
20080213 24.18 26.20 23.81 26.11 1382769920
20080214 27.40 28.04 25.97 26.45 1576800000
20080215 26.05 26.50 25.52 25.91 660910016
20080219 26.40 26.67 24.45 24.68 740840000
20080220 23.95 25.03 23.44 24.72 798320000
20080221 25.01 25.17 23.98 24.27 550129984
20080222 24.28 24.62 23.67 24.44 511040000
20080225 24.03 24.50 23.51 24.10 704419968
20080226 23.03 24.19 22.75 23.78 860800000
20080227 23.76 26.04 23.75 25.89 1140950016
20080228 25.92 26.55 25.23 25.30 802609984
20080229 25.43 25.90 24.89 25.13 687129984
20080303 24.94 25.35 23.72 24.05 692969984
20080304 23.65 24.79 23.40 24.61 797129984
20080305 24.61 24.87 23.86 24.22 719390016
20080306 24.50 25.25 24.15 24.24 737499968
20080307 24.20 24.98 23.60 24.29 653790016
20080310 24.33 24.84 23.95 24.13 591880000
20080311 25.03 26.08 24.58 26.04 697579968
20080312 26.33 27.99 26.18 27.36 957310016
20080313 26.91 27.39 25.78 26.81 903849984
20080314 27.47 27.83 26.30 26.80 720049984
20080317 25.52 26.30 23.82 24.71 794409984
20080318 25.61 25.63 23.92 24.65 730040000
20080319 24.95 24.99 21.99 22.02 617510016
20080320 21.67 21.78 20.11 20.79 988430016
20080324 21.51 24.27 21.50 24.00 979070016
20080325 24.50 24.52 22.80 23.56 782320000
20080326 23.45 24.58 23.23 24.15 646019968
20080327 23.70 24.09 23.46 23.76 564339968
20080328 24.06 25.22 23.88 24.72 741049984
20080331 24.87 24.90 23.71 23.96 518860000
20080401 24.47 27.40 24.30 27.33 991689984
20080402 26.94 29.20 26.44 28.15 1398220032
20080403 27.55 28.92 27.33 28.66 857880000
20080404 28.73 30.05 28.35 29.39 799859968
20080407 29.88 30.69 29.43 30.00 689379968
20080408 29.70 30.44 29.19 29.60 563859968
20080409 29.44 29.85 28.46 28.88 648350016
20080410 28.80 29.37 28.01 29.20 628049984
20080411 28.60 28.94 27.96 28.42 465160000
20080414 28.45 29.10 28.01 28.92 412669984
20080415 29.39 29.68 28.52 28.84 441040000
20080416 29.20 31.98 29.07 31.77 976259968
20080417 31.87 32.74 30.86 30.98 808680000
20080418 33.49 34.29 33.12 34.10 691670016
20080421 34.04 35.94 33.82 35.75 752179968
20080422 35.60 35.69 34.33 35.01 477789984
20080423 35.20 36.48 34.77 34.97 628000000
20080424 35.30 35.38 34.00 34.20 523769984
20080425 35.81 36.71 35.25 36.37 962809984
20080428 36.52 36.54 35.72 36.04 379409984
20080429 35.81 37.49 35.70 37.38 444049984
20080430 37.28 37.82 36.22 36.56 466489984
20080501 36.60 37.45 36.25 37.00 472889984
20080502 37.17 37.23 35.76 36.15 411500000
20080505 36.15 37.81 36.10 37.39 445829984
20080506 37.02 37.47 36.54 37.04 395049984
20080507 37.13 38.29 35.85 35.91 571059968
20080508 36.11 36.72 35.35 35.52 451280000
20080509 34.98 35.40 34.34 34.63 330409984
20080512 34.78 36.78 34.31 36.69 458080000
20080513 36.66 37.33 36.13 36.84 493209984
20080514 37.13 37.49 36.00 36.12 349429984
20080515 36.41 36.81 36.04 36.43 339649984
20080516 36.53 37.02 36.09 36.46 286400000
20080519 36.75 38.24 36.54 37.10 602200000
20080520 36.55 37.33 36.51 37.21 410649984
20080521 37.17 37.66 35.30 35.50 496480000
20080522 35.50 35.70 33.07 33.50 581470016
20080523 33.37 33.84 32.19 32.87 430609984
20080527 33.08 33.83 32.73 33.65 362709984
20080528 34.00 34.56 33.67 34.49 338209984
20080529 34.60 35.15 34.30 34.49 285709984
20080530 34.78 35.00 34.33 34.51 200590000
20080602 34.20 34.60 33.47 33.78 282060000
20080603 33.92 34.50 33.17 34.21 295889984
20080604 34.09 34.89 33.90 34.45 256230000
20080605 34.79 36.20 34.56 36.18 366509984
20080606 35.67 35.80 34.46 34.50 298709984
20080609 34.73 34.84 32.20 33.20 363489984
20080610 32.30 32.88 31.53 32.63 409429984
20080611 32.78 33.08 31.87 31.90 242300000
20080612 32.50 33.29 31.05 31.54 367429984
20080613 31.94 32.84 31.60 32.68 291929984
20080616 32.40 33.87 32.32 33.59 241620000
20080617 33.90 34.44 33.09 33.26 319060000
20080618 32.82 33.54 32.66 33.25 269669984
20080619 32.93 33.60 32.62 33.48 245510000
20080620 33.20 33.23 32.00 32.29 241920000
20080623 32.40 32.69 31.57 31.89 231280000
20080624 31.50 31.85 30.32 30.67 393480000
20080625 31.45 33.31 31.10 33.21 446409984
20080626 32.31 32.80 31.40 31.48 331480000
20080627 31.20 31.69 30.53 31.32 269760000
20080630 31.55 32.05 31.07 31.30 221070000
20080701 30.57 31.90 30.34 31.77 419009984
20080702 32.15 33.07 31.02 31.20 379380000
20080703 31.68 32.12 30.93 31.60 187390000
20080707 32.10 33.23 32.00 32.79 401020000
20080708 33.42 33.90 32.04 33.46 382529984
20080709 33.39 34.40 33.15 33.28 377709984
20080710 33.63 33.99 32.48 32.93 314920000
20080711 32.22 32.40 30.33 30.51 524189984
20080714 31.28 31.45 28.71 29.14 502860000
20080715 28.55 29.35 27.25 28.20 561310016
20080716 28.70 29.96 28.07 29.89 314180000
20080717 30.40 30.70 29.66 30.29 346469984
20080718 29.62 29.74 28.90 29.15 265360000
20080721 29.28 29.90 29.11 29.70 213470000
20080722 28.97 29.49 28.50 29.24 258730000
20080723 29.75 29.90 28.71 28.87 337149984
20080724 32.60 34.10 32.14 33.51 658339968
20080725 33.66 33.66 32.83 33.24 233780000
20080728 33.67 34.55 33.21 33.44 296540000
20080729 33.62 34.85 32.96 34.81 285109984
20080730 34.86 35.34 34.31 35.02 242500000
20080731 34.42 35.20 34.17 34.72 184840000
20080801 34.65 34.70 34.05 34.42 167810000
20080804 34.04 34.35 32.98 33.02 183990000
20080805 33.30 33.45 32.45 33.03 220920000
20080806 33.04 34.23 32.78 33.88 220270000
20080807 33.39 33.57 32.27 32.76 224230000
20080808 32.43 32.68 31.70 31.93 216690000
20080811 31.50 31.68 30.18 30.44 262880000
20080812 30.58 31.78 30.32 31.15 248820000
20080813 30.89 31.77 30.36 31.56 203770000
20080814 31.16 32.74 31.13 32.49 227420000
20080815 32.66 32.83 31.80 32.10 161180000
20080818 32.09 32.28 30.50 30.73 183770000
20080819 30.30 31.38 30.20 30.88 206810000
20080820 31.40 32.40 31.35 32.12 245650000
20080821 31.73 32.50 31.62 32.33 124290000
20080822 32.59 32.94 32.30 32.40 87660000
20080825 32.31 33.02 31.90 32.24 123700000
20080826 32.04 32.17 30.77 31.01 271189984
20080827 31.10 31.94 30.95 31.57 164800000
20080828 31.88 32.10 31.41 31.65 113200000
20080829 31.83 32.00 30.97 31.37 82770000
20080902 31.98 32.20 30.66 30.85 167930000
20080903 30.96 31.09 28.97 29.33 302900000
20080904 29.20 29.20 27.03 27.11 338180000
20080905 26.70 27.60 26.07 27.07 302860000
20080908 28.15 28.88 26.51 27.44 406000000
20080909 27.09 27.86 25.20 25.41 317900000
20080910 25.51 26.77 25.50 26.41 270669984
20080911 25.60 28.39 25.36 28.25 382180000
20080912 27.71 28.60 26.91 28.20 324989984
20080915 26.86 28.39 26.81 27.30 262890000
20080916 26.70 27.89 26.20 26.65 432760000
20080917 26.22 27.00 24.77 25.45 357560000
20080918 25.97 30.52 23.61 30.52 485240000
20080919 31.02 31.13 28.05 28.98 323169984
20080922 29.15 29.35 26.56 26.86 202380000
20080923 27.11 27.77 26.14 26.35 233660000
20080924 26.80 27.86 26.20 26.73 210350000
20080925 26.72 27.97 26.54 27.55 252960000
20080926 26.60 26.74 25.46 26.08 235760000
20080929 25.01 25.24 22.70 23.12 443440000
20080930 23.60 25.10 23.58 24.82 363460000
20081001 24.80 25.25 23.83 24.45 201800000
20081002 24.42 24.84 23.00 23.35 258770000
20081003 23.88 24.38 22.05 22.24 278609984
20081006 20.57 22.77 20.38 22.77 419949984
20081007 23.02 23.37 21.25 21.44 299780000
20081008 20.68 22.80 20.68 21.33 334340000
20081009 22.09 22.40 20.16 20.62 237260000
20081010 19.81 21.55 19.80 21.38 416460000
20081013 22.40 27.15 22.02 26.60 530540000
20081014 27.41 27.48 24.70 25.02 330489984
20081015 24.21 25.00 22.40 22.72 293769984
20081016 22.70 22.86 20.50 22.63 410540000
20081017 23.35 24.76 21.83 23.95 370109984
20081020 24.61 25.70 24.20 25.44 315649984
20081021 24.84 26.00 24.31 24.87 231290000
20081022 24.37 25.86 23.75 24.91 432040000
20081023 23.98 24.03 20.60 21.25 668990016
20081024 17.72 20.00 17.63 19.12 385300000
20081027 18.76 19.20 17.85 17.90 274669984
20081028 18.83 21.00 18.26 20.90 399080000
20081029 20.65 22.38 20.30 21.19 356580000
20081030 22.30 22.59 21.01 21.36 306700000
20081031 21.00 21.26 20.02 20.60 228220000
20081103 21.01 21.56 20.21 20.47 236120000
20081104 21.00 23.98 20.61 23.46 477909984
20081105 22.82 23.08 21.63 21.73 292120000
20081106 21.31 21.89 20.33 20.97 276340000
20081107 21.22 22.30 21.22 21.80 272880000
20081110 22.40 22.80 20.38 21.13 274260000
20081111 20.42 20.50 18.69 19.08 464969984
20081112 18.55 19.50 18.05 18.30 374440000
20081113 18.52 19.00 16.20 18.99 628480000
20081114 18.40 19.37 17.75 17.89 325229984
20081117 16.30 16.50 13.05 13.41 1255639936
20081118 13.90 14.06 12.15 12.88 885600000
20081119 12.56 13.32 11.10 11.17 835089984
20081120 10.64 12.09 10.56 11.03 618110016
20081121 11.56 11.80 10.62 11.27 439689984
20081124 11.47 11.85 10.92 11.51 345049984
20081125 11.90 12.83 11.70 12.40 402380000
20081126 12.13 14.49 12.10 14.28 475229984
20081128 14.05 14.20 12.66 13.59 228250000
20081201 12.39 12.50 11.38 11.63 424109984
20081202 11.91 12.14 11.40 11.86 411460000
20081203 11.37 12.17 10.71 11.37 415100000
20081204 11.33 11.99 11.18 11.45 341360000
20081205 11.15 11.35 10.28 10.91 531909984
20081208 11.60 12.44 11.33 11.80 723070016
20081209 11.44 12.49 10.70 10.94 703360000
20081210 11.11 11.25 10.05 10.45 593619968
20081211 11.24 12.10 10.78 11.13 1229889920
20081212 10.85 11.65 10.70 11.40 422640000
20081215 11.23 11.99 11.15 11.81 385609984
20081216 13.08 13.35 12.66 13.20 611790016
20081217 13.15 14.24 12.70 13.55 489789984
20081218 13.80 14.04 12.95 13.07 309009984
20081219 13.11 13.40 12.95 13.11 206000000
20081222 13.15 13.24 12.14 12.31 231370000
20081223 12.45 12.60 12.15 12.50 199860000
20081224 12.50 12.65 12.31 12.37 83530000
20081226 12.55 12.55 12.25 12.39 35400000
20081229 12.50 12.70 12.01 12.19 123230000
20081230 12.30 12.70 12.20 12.69 140920000
20081231 12.65 13.19 12.65 13.06 156420000
20090102 13.20 13.60 13.00 13.54 165510000
20090105 13.18 14.00 13.02 13.78 241300000
20090106 13.85 13.94 13.34 13.57 276389984
20090107 13.22 13.22 12.50 12.73 200920000
20090108 12.48 12.60 12.03 12.47 224120000
20090109 12.60 12.69 11.87 12.06 148420000
20090112 11.86 12.20 11.35 11.41 164870000
20090113 11.68 11.97 11.39 11.55 259920000
20090114 11.34 11.66 10.71 10.98 285700000
20090115 11.10 11.28 10.50 10.94 302520000
20090116 11.20 11.67 11.02 11.59 295169984
20090120 11.54 11.55 10.92 10.97 255770000
20090121 11.16 11.45 10.81 11.09 280580000
20090122 11.00 11.45 10.92 11.25 272349984
20090123 10.98 11.43 10.70 11.19 315300000
20090126 11.30 11.93 11.29 11.56 269809984
20090127 11.82 11.90 11.32 11.53 184200000
20090128 12.00 13.00 11.81 12.72 459389984
20090129 12.60 13.18 12.50 12.86 332300000
20090130 13.20 13.25 12.80 12.88 197720000
20090202 12.80 12.94 12.32 12.55 203440000
20090203 12.70 12.75 12.23 12.52 180920000
20090204 12.61 13.43 12.60 12.90 243920000
20090205 12.78 12.78 12.27 12.53 246810000
20090206 12.50 12.66 12.00 12.46 318309984
20090209 12.91 14.19 12.90 14.06 434740000
20090210 13.89 14.15 13.02 13.08 261350000
20090211 13.26 13.73 13.16 13.39 170270000
20090212 13.10 13.27 12.70 13.20 184810000
20090213 13.10 13.19 12.75 12.82 135070000
20090217 12.25 12.50 11.97 12.23 230950000
20090218 12.40 13.01 12.34 12.81 280680000
20090219 13.46 13.90 13.18 13.26 445320000
20090220 13.05 13.90 12.82 13.63 333000000
20090223 13.95 14.03 13.11 13.18 165010000
20090224 13.15 14.53 12.98 14.28 297529984
20090225 14.29 14.80 14.02 14.38 298340000
20090226 14.71 15.30 14.51 14.59 255770000
20090227 14.09 15.24 14.09 14.83 225450000
20090302 14.52 14.71 13.63 13.72 229950000
20090303 14.17 14.70 13.86 14.46 211590000
20090304 15.20 16.35 15.17 15.73 383300000
20090305 16.06 16.49 15.80 16.15 314529984
20090306 16.11 16.36 15.11 15.70 213680000
20090309 15.37 16.34 15.28 15.51 154640000
20090310 16.13 16.79 15.95 16.66 235800000
20090311 16.68 17.21 16.05 16.82 270560000
20090312 16.92 17.09 16.36 16.94 176000000
20090313 17.08 17.63 16.70 17.27 174540000
20090316 17.09 17.18 16.08 16.13 257850000
20090317 15.99 17.58 15.80 17.54 267380000
20090318 17.27 17.59 16.97 17.50 226880000
20090319 17.55 17.80 17.18 17.52 117510000
20090320 17.64 17.70 17.24 17.52 121540000
20090323 18.08 18.79 17.80 18.26 215870000
20090324 18.64 19.77 18.45 18.83 369360000
20090325 19.31 19.49 17.86 18.38 342229984
20090326 18.85 19.23 18.51 18.64 216680000
20090327 18.26 18.62 18.00 18.32 107640000
20090330 17.70 17.78 16.95 17.30 205670000
20090331 17.68 18.04 17.25 17.66 160080000
20090401 17.43 17.83 17.10 17.48 136430000
20090402 18.34 19.00 18.22 18.49 253240000
20090403 18.50 19.00 18.00 18.75 153790000
20090406 18.50 18.75 18.10 18.64 113380000
20090407 18.25 18.40 17.71 17.74 169670000
20090408 18.00 18.49 17.77 18.26 168950000
20090409 18.90 19.34 18.18 19.03 223880000
20090413 18.95 20.07 18.80 19.95 222540000
20090414 20.29 20.39 19.60 19.80 171480000
20090415 19.57 19.76 18.91 19.60 153060000
20090416 19.75 20.49 19.33 20.34 265650000
20090417 19.94 21.11 19.93 21.01 251770000
20090420 20.50 20.78 19.77 20.00 191410000
20090421 19.55 20.50 19.47 20.46 136120000
20090422 20.43 21.80 20.27 20.83 233720000
20090423 21.38 21.59 20.84 21.25 149220000
20090424 21.54 21.99 20.96 21.75 227620000
20090427 21.67 22.52 21.56 22.49 238900000
20090428 22.95 23.66 21.74 22.12 507729984
20090429 22.33 22.94 22.00 22.73 250290000
20090430 23.20 23.64 22.98 23.29 214250000
20090501 23.40 23.82 23.09 23.56 132820000
20090504 23.84 24.83 23.66 24.83 219490000
20090505 24.80 24.98 24.27 24.98 156700000
20090506 25.16 25.70 24.78 25.57 236330000
20090507 25.77 25.80 24.30 24.70 245490000
20090508 25.00 25.20 23.76 24.60 228770000
20090511 24.11 24.48 23.70 23.95 163440000
20090512 24.18 24.34 23.60 24.12 147620000
20090513 23.77 24.07 22.98 23.10 158620000
20090514 23.05 23.66 22.95 23.46 138630000
20090515 23.36 23.88 23.23 23.50 91560000
20090518 23.90 24.44 23.43 24.36 138480000
20090519 24.51 24.91 24.16 24.70 132380000
20090520 24.87 25.48 24.42 24.70 148620000
20090521 24.32 24.40 23.70 24.05 123310000
20090522 24.25 24.43 23.65 23.99 78450000
20090526 23.65 24.86 23.65 24.74 126700000
20090527 24.74 25.50 24.56 25.11 139230000
20090528 25.47 25.99 25.30 25.82 144140000
20090529 26.00 26.42 25.95 26.38 133330000
20090601 26.82 28.82 26.68 28.60 280080000
20090602 28.40 28.55 27.72 27.80 203300000
20090603 27.67 28.80 27.50 28.69 215900000
20090604 28.95 29.48 28.57 29.34 202660000
20090605 29.77 30.77 29.53 30.41 280480000
20090608 30.00 30.45 29.25 30.39 225020000
20090609 30.53 31.02 30.20 30.92 217820000
20090610 30.89 30.97 29.52 29.83 294800000
20090611 29.81 30.20 29.27 30.07 197220000
20090612 29.71 29.76 28.59 28.90 224160000
20090615 28.35 29.38 28.18 29.23 238940000
20090616 29.44 29.68 28.74 28.90 153400000
20090617 29.20 29.91 28.84 29.59 207900000
20090618 29.75 29.75 29.13 29.40 147920000
20090619 29.33 29.98 29.22 29.76 169320000
20090622 29.40 29.50 27.40 27.80 242370000
20090623 27.75 27.97 26.55 27.28 249470000
20090624 27.76 28.59 27.71 28.34 183030000
20090625 27.89 29.32 27.82 29.32 188730000
20090626 29.35 30.18 29.15 30.12 164380000
20090629 30.44 30.58 29.56 29.82 183100000
20090630 29.86 30.26 29.43 30.11 142580000
20090701 30.28 30.30 29.41 29.51 139520000
20090702 29.15 29.33 28.78 28.95 145700000
20090706 28.81 28.90 27.83 28.58 178800000
20090707 28.49 28.70 27.57 27.61 134470000
20090708 27.81 28.10 26.80 27.49 236450000
20090709 27.93 28.60 27.06 28.18 219420000
20090710 28.02 28.66 28.00 28.42 156720000
20090713 28.61 29.09 28.00 29.06 163070000
20090714 29.27 29.98 29.11 29.90 181720000
20090715 30.30 31.88 30.25 31.58 315200000
20090716 31.68 32.56 31.60 32.25 313300000
20090717 32.09 32.37 31.62 32.16 170830000
20090720 31.85 33.82 31.70 33.62 308840000
20090721 33.79 33.87 32.64 33.21 243170000
20090722 33.00 33.08 32.18 32.46 210200000
20090723 32.60 33.56 32.57 33.26 221070000
20090724 33.99 36.33 33.81 35.81 488449984
20090727 36.01 36.85 35.28 35.68 285569984
20090728 35.43 35.79 34.90 35.11 181220000
20090729 34.60 34.95 34.16 34.45 121490000
20090730 35.23 35.75 35.00 35.18 176650000
20090731 35.18 35.54 34.63 34.81 115830000
20090803 35.46 36.00 35.27 35.45 138110000
20090804 35.30 35.78 34.81 35.14 124530000
20090805 35.40 35.40 34.24 34.70 116570000
20090806 35.00 35.06 34.11 34.13 133720000
20090807 34.70 35.00 34.30 34.70 141790000
20090810 34.89 35.46 34.65 35.19 126770000
20090811 34.96 35.19 34.32 34.58 106190000
20090812 34.59 35.07 34.50 34.86 108100000
20090813 35.28 35.42 34.40 34.72 114740000
20090814 34.53 34.61 33.71 33.96 143140000
20090817 32.51 32.75 31.97 32.16 214780000
20090818 32.40 32.96 32.12 32.74 155760000
20090819 32.01 33.20 31.85 33.08 194680000
20090820 33.54 33.97 33.44 33.92 138440000
20090821 34.31 34.77 33.94 34.50 157650000
20090824 34.80 35.30 34.40 34.50 133290000
20090825 34.85 35.00 34.52 34.78 111290000
20090826 34.65 34.81 34.00 34.37 105380000
20090827 34.42 34.49 33.53 34.01 98730000
20090828 34.48 34.66 33.67 33.95 109560000
20090831 33.17 33.26 32.64 33.01 132990000
20090901 32.79 33.87 31.65 31.88 243090000
20090902 31.70 32.78 31.65 32.49 189050000
20090903 33.12 33.12 32.50 32.95 95590000
20090904 32.95 34.49 32.65 34.33 207910000
20090908 35.05 35.92 35.00 35.72 244440000
20090909 35.78 36.44 35.60 36.36 201270000
20090910 36.51 37.25 36.33 37.25 207220000
20090911 37.80 37.87 36.70 37.00 167840000
20090914 37.40 37.97 37.08 37.95 176820000
20090915 38.35 39.80 38.15 39.75 364369984
20090916 40.14 40.43 39.82 40.29 267550000
20090917 40.23 40.80 39.62 39.92 221910000
20090918 40.06 40.16 39.63 40.00 138490000
20090921 39.60 40.10 38.99 40.03 139740000
20090922 40.57 40.69 39.50 39.63 161070000
20090923 39.91 40.36 39.40 39.50 141900000
20090924 39.68 39.80 37.63 39.02 287169984
20090925 38.63 39.21 38.22 38.76 156070000
20090928 39.03 39.80 38.80 39.60 113190000
20090929 39.45 39.74 39.01 39.44 114990000
20090930 39.50 39.67 38.39 39.10 181030000
20091001 39.07 39.29 37.15 37.20 262480000
20091002 36.95 38.30 36.60 37.52 142860000
20091005 37.90 38.30 37.70 38.19 107970000
20091006 38.62 40.12 38.62 40.10 322229984
20091007 39.90 41.47 39.90 41.38 276409984
20091008 41.73 41.99 41.03 41.27 228660000
20091009 41.89 42.87 41.55 42.71 269580000
20091012 42.34 42.64 41.07 41.35 276980000
20091013 41.30 41.47 40.44 40.75 273360000
20091014 41.37 41.70 40.59 41.02 182310000
20091015 40.90 41.22 39.89 39.99 227070000
20091016 40.18 40.38 39.55 39.58 163250000
20091019 39.67 41.30 39.23 41.10 209900000
20091020 41.42 41.89 40.42 40.87 190530000
20091021 40.46 41.65 40.46 40.59 137330000
20091022 40.40 41.62 40.34 41.56 126890000
20091023 42.23 43.75 41.85 43.53 325809984
20091026 43.89 43.99 42.46 43.30 358200000
20091027 35.57 38.82 35.30 38.37 1074759936
20091028 38.37 39.94 38.34 39.68 477929984
20091029 39.57 40.09 38.91 39.34 250700000
20091030 39.18 39.89 37.68 37.79 266220000
20091102 37.95 38.05 37.00 37.55 219160000
20091103 37.04 38.45 36.91 38.30 144070000
20091104 38.60 39.20 38.50 38.64 158320000
20091105 38.95 39.74 38.87 39.62 186750000
20091106 39.06 41.05 39.00 40.97 263700000
20091109 41.60 42.59 41.44 42.59 260830000
20091110 42.55 42.89 42.17 42.81 148400000
20091111 43.19 43.84 42.31 43.05 215330000
20091112 42.80 43.39 42.43 42.72 160870000
20091113 42.90 43.25 42.43 43.25 122370000
20091116 43.73 44.26 43.40 43.83 168240000
20091117 43.60 44.29 43.57 44.15 129690000
20091118 44.05 44.10 43.12 43.51 170620000
20091119 43.13 43.19 42.32 42.80 141700000
20091120 42.42 42.78 42.18 42.76 111380000
20091123 43.39 43.99 43.32 43.90 142810000
20091124 43.55 43.73 42.90 43.55 121350000
20091125 43.83 44.33 43.71 44.22 122480000
20091127 42.64 44.15 42.56 43.97 133800000
20091130 43.51 43.77 42.86 43.37 188850000
20091201 43.86 43.95 43.26 43.56 143420000
20091202 43.63 44.10 43.33 43.47 132420000
20091203 43.46 43.85 42.67 42.79 118240000
20091204 43.27 43.55 42.21 42.53 158380000
20091207 42.40 42.57 41.81 42.10 126610000
20091208 41.72 42.42 41.61 41.88 108360000
20091209 41.90 42.67 41.51 42.65 123950000
20091210 42.72 42.89 42.20 42.23 91530000
20091211 42.46 42.50 41.70 41.81 69510000
20091214 42.03 42.50 41.64 42.45 77450000
20091215 42.25 42.98 42.17 42.40 105780000
20091216 42.63 42.92 42.35 42.63 76770000
20091217 42.22 42.51 41.50 41.58 133560000
20091218 41.72 41.96 41.13 41.44 135020000
20091221 41.52 41.79 40.57 40.74 113520000
20091222 40.85 41.05 39.46 39.88 167710000
20091223 40.01 41.50 40.00 41.42 136260000
20091224 41.59 42.18 41.42 41.60 79550000
20091228 41.85 42.64 41.77 42.43 110830000
20091229 42.65 42.67 41.81 41.96 78710000
20091230 41.69 41.99 41.42 41.62 72730000
20091231 41.77 41.90 41.04 41.12 67150000
20100104 41.60 41.70 40.78 41.00 134610000
20100105 41.05 41.20 40.24 40.59 157200000
20100106 41.90 42.01 40.93 41.25 234320000
20100107 41.04 41.15 40.21 40.46 143260000
20100108 40.00 40.80 39.60 40.43 167010000
20100111 40.58 40.71 39.78 40.06 122110000
20100112 39.41 39.57 38.47 38.65 309520000
20100113 44.27 44.32 42.50 43.95 1206989952
20100114 44.06 46.80 43.44 46.42 602470016
20100115 46.29 47.03 45.86 46.77 464400000
20100119 45.00 45.20 42.91 44.08 553080000
20100120 43.37 44.73 43.34 43.97 184110000
20100121 43.76 44.30 43.40 44.00 120170000
20100122 43.18 43.20 41.50 41.69 238780000
20100125 42.09 42.40 41.31 41.52 104050000
20100126 41.46 42.36 40.92 41.94 139820000
20100127 42.27 42.57 41.61 42.44 143340000
20100128 42.74 42.90 41.70 41.78 104510000
20100129 42.01 42.40 40.67 41.17 127340000
20100201 41.78 42.98 41.68 42.57 169500000
20100202 42.85 42.85 42.31 42.62 98510000
20100203 43.75 45.10 43.50 44.98 306049984
20100204 44.41 44.85 43.79 44.09 154220000
20100205 44.30 44.92 43.92 44.88 177870000
20100208 44.59 45.29 44.17 44.32 118120000
20100209 44.73 44.90 43.24 43.50 280569984
20100210 47.19 48.29 46.50 48.21 564710016
20100211 48.18 48.93 48.16 48.75 219300000
20100212 48.30 48.93 48.25 48.80 121570000
20100216 49.25 49.40 48.69 48.95 120510000
20100217 48.90 48.90 48.50 48.75 61570000
20100218 48.75 49.89 48.61 49.76 115420000
20100219 49.69 50.03 49.36 50.01 114000000
20100222 50.15 50.97 50.12 50.72 163930000
20100223 50.35 50.71 49.80 50.17 114540000
20100224 50.19 50.65 49.86 50.55 86980000
20100225 50.22 50.89 49.53 50.89 98210000
20100226 50.97 51.87 50.83 51.87 109630000
20100301 52.01 52.33 51.57 52.29 102650000
20100302 52.45 52.48 51.54 51.89 99730000
20100303 51.47 51.81 51.25 51.70 73660000
20100304 51.80 52.50 51.49 52.38 82660000
20100305 51.99 52.50 51.58 52.08 121670000
20100308 52.38 53.66 52.22 53.43 146400000
20100309 53.34 54.43 53.33 53.91 152090000
20100310 54.21 55.15 54.16 54.92 166920000
20100311 54.85 55.64 54.54 55.41 161200000
20100312 55.85 55.95 54.98 55.02 144790000
20100315 57.05 62.85 56.32 57.68 520229984
20100316 58.21 58.80 57.15 57.32 243220000
20100317 57.53 57.80 56.40 56.70 147650000
20100318 56.51 57.00 56.08 56.47 98650000
20100319 57.30 58.38 56.85 56.97 189470000
20100322 57.04 58.58 56.40 57.97 324989984
20100323 59.10 60.32 58.75 59.49 367009984
20100324 59.59 61.34 59.50 60.85 325180000
20100325 61.21 61.35 59.07 59.20 256240000
20100326 58.85 59.85 58.53 59.64 136380000
20100329 59.74 60.74 59.50 60.35 92670000
20100330 60.25 60.72 59.62 59.82 97230000
20100331 59.55 59.85 59.30 59.70 65950000
20100401 60.37 60.37 59.75 60.00 103330000
20100405 60.23 60.45 59.70 60.13 67310000
20100406 59.83 61.94 59.67 61.94 167330000
20100407 61.86 62.76 61.60 61.77 149330000
20100408 61.57 62.28 61.15 61.98 105680000
20100409 62.23 62.74 62.02 62.55 105920000
20100412 62.56 62.95 62.20 62.62 65340000
20100413 62.74 63.04 62.35 62.67 88490000
20100414 63.13 63.96 63.00 63.77 136360000
20100415 63.94 65.00 63.82 64.90 170970000
20100416 64.35 64.50 63.01 63.24 160460000
20100419 62.73 63.07 60.22 61.35 197330000
20100420 62.08 63.58 61.99 63.58 145220000
20100421 63.63 63.68 62.50 63.00 88030000
20100422 62.50 64.19 62.33 64.00 82480000
20100423 64.25 64.78 64.07 64.58 84980000
20100426 64.83 65.15 63.71 64.08 90190000
20100427 63.20 63.20 61.55 62.01 129310000
20100428 62.62 62.79 62.00 62.14 161070000
20100429 70.80 71.80 70.10 70.99 369060000
20100430 70.85 71.65 68.77 68.90 149520000
20100503 69.70 71.20 69.50 70.90 104270000
20100504 70.21 70.30 68.65 69.30 129040000
20100505 68.55 69.89 67.15 68.95 143610000
20100506 68.52 69.46 62.50 66.80 173370000
20100507 66.69 67.12 63.00 63.95 170580000
20100510 66.75 69.48 66.74 69.48 172100000
20100511 68.50 71.67 68.12 71.42 209330000
20100512 74.26 78.36 72.82 78.21 41843500
20100513 80.92 82.29 75.00 75.64 58873900
20100514 73.92 74.81 72.28 73.98 19574000
20100517 74.14 75.10 71.64 73.18 15382100
20100518 74.72 75.25 71.42 71.57 12508000
20100519 70.20 71.98 68.36 70.13 13591500
20100520 67.64 69.62 66.82 67.58 15770500
20100521 66.18 71.63 66.03 70.85 20711800
20100524 72.45 73.35 70.94 71.00 10656700
20100525 67.18 69.46 66.43 69.08 15889000
20100526 71.76 72.10 67.57 67.59 12458900
20100527 70.49 73.51 69.56 73.50 14046900
20100528 74.20 74.20 72.12 73.21 10411000
20100601 72.85 75.60 72.13 73.56 11877200
20100602 74.66 76.00 73.37 75.98 9430700
20100603 77.32 77.97 74.92 76.66 14220800
20100604 75.60 76.24 73.15 73.20 9111200
20100607 74.04 74.23 69.23 69.81 10300400
20100608 71.03 71.72 68.71 70.49 10859800
20100609 72.30 72.34 66.85 67.40 14883600
20100610 69.14 72.72 68.42 72.63 15011000
20100611 71.44 73.35 71.22 72.85 8567800
20100614 74.23 74.95 72.80 72.93 8254300
20100615 73.50 75.40 73.20 75.37 8277700
20100616 74.94 76.73 74.42 74.81 9775100
20100617 75.33 75.35 71.92 72.47 11769400
20100618 72.37 74.88 71.60 74.09 12006300
20100621 77.09 78.59 75.65 76.36 20528300
20100622 77.42 77.52 75.07 75.68 12274500
20100623 75.93 76.62 74.25 76.19 9863600
20100624 75.90 75.91 73.52 73.80 10590200
20100625 74.26 76.28 73.39 76.10 8867700
20100628 76.01 76.47 74.25 74.44 7552300
20100629 71.86 72.88 66.44 67.57 24171900
20100630 67.98 70.35 67.68 68.08 15191200
20100701 69.35 69.88 65.90 68.55 11540100
20100702 69.38 69.41 67.16 67.55 6293500
20100706 69.20 70.06 66.85 67.45 9658200
20100707 67.52 72.44 67.25 72.37 12808300
20100708 73.30 73.75 71.10 72.43 11403400
20100709 70.20 71.84 70.08 71.20 14945000
20100712 70.68 71.78 70.35 70.73 8280100
20100713 72.16 74.80 71.39 74.38 13455900
20100714 75.14 75.48 73.99 75.03 9501900
20100715 75.01 75.86 74.11 75.64 8528600
20100716 75.23 75.70 73.29 73.53 10384900
20100719 71.67 73.39 70.38 72.90 15400600
20100720 71.26 74.23 70.75 74.04 9721000
20100721 74.98 76.58 73.00 73.31 18664100
20100722 76.38 76.46 72.30 74.45 19747500
20100723 75.40 78.22 74.50 78.06 13308300
20100726 78.87 80.87 78.30 80.37 13939300
20100727 80.73 81.99 80.11 81.07 10737400
20100728 80.78 81.18 78.88 79.40 7746700
20100729 80.09 80.46 77.64 79.20 9387900
20100730 79.40 81.55 78.30 81.41 12327800
20100802 83.03 84.98 82.90 84.60 13600000
20100803 84.62 85.35 82.80 84.79 10146900
20100804 85.41 86.91 85.07 86.60 11704500
20100805 86.26 86.46 84.85 85.57 8026600
20100806 84.64 86.60 84.33 86.53 8692300
20100809 87.45 88.00 86.70 87.56 8792800
20100810 86.51 88.32 85.62 87.87 9241200
20100811 85.75 86.35 83.44 84.23 11797200
20100812 81.85 84.11 80.10 82.65 12296600
20100813 82.76 83.50 82.04 82.83 6509900
20100816 82.31 85.27 82.11 84.35 7411800
20100817 85.77 86.05 84.30 84.43 7173200
20100818 84.66 84.80 82.80 82.92 7654500
20100819 82.55 83.30 81.01 81.19 8077800
20100820 80.61 82.69 80.40 82.17 7904900
20100823 81.22 81.39 79.24 79.37 10254100
20100824 77.74 78.88 76.82 77.34 9577400
20100825 76.41 78.55 76.00 78.30 7715300
20100826 79.40 79.43 76.59 76.60 6350800
20100827 76.87 79.68 76.08 79.37 7554500
20100830 79.79 80.60 77.19 77.24 6741300
20100831 76.70 78.94 76.04 78.43 7701700
20100901 80.44 82.55 79.90 81.84 8954500
20100902 82.00 83.40 81.62 82.61 5593100
20100903 84.01 84.58 83.25 84.30 7335800
20100907 84.10 84.59 82.16 82.27 6771200
20100908 82.97 84.43 82.89 84.19 6490800
20100909 85.23 85.55 83.29 83.83 6157600
20100910 84.17 84.33 83.25 84.33 3991100
20100913 85.13 86.50 85.13 86.26 8757700
20100914 85.86 87.42 85.80 86.33 6565800
20100915 85.91 86.86 85.51 86.30 4932000
20100916 86.11 86.30 85.25 86.09 4614500
20100917 86.70 86.70 85.46 85.73 6452100
20100920 86.06 90.00 85.86 89.87 13065300
20100921 90.00 92.31 89.60 91.19 13472600
20100922 91.02 91.98 90.32 91.81 6206300
20100923 91.09 95.17 90.59 95.03 14886400
20100924 97.07 98.13 95.76 97.83 14033400
20100927 99.60 104.39 99.45 103.82 20994200
20100928 105.50 107.19 99.85 102.04 22835600
20100929 102.65 104.00 101.77 103.72 11551800
20100930 104.03 104.94 99.88 102.62 12909500
20101001 103.46 103.50 98.68 98.80 13827200
20101004 98.25 99.38 95.12 96.22 13431900
20101005 98.04 102.95 97.61 102.70 13751500
20101006 102.95 103.04 97.64 98.40 17634300
20101007 100.45 100.45 97.50 98.49 11330200
20101008 99.25 99.54 96.17 98.62 11292200
20101011 99.26 101.83 99.01 99.74 8841600
20101012 99.30 100.22 97.61 99.62 9738400
20101013 101.50 102.39 99.21 99.95 11515300
20101014 100.01 100.06 97.41 98.20 9249700
20101015 101.39 101.49 98.55 98.66 15108000
20101018 99.00 105.58 98.70 103.40 24254300
20101019 101.99 103.50 99.10 100.82 16226700
20101020 101.86 102.13 99.50 100.01 12266100
20101021 102.01 102.78 100.50 102.48 19832700
20101022 105.36 109.34 104.85 107.28 31742200
20101025 109.32 110.05 107.60 109.75 14689600
20101026 108.87 113.36 108.79 112.62 15244900
20101027 112.83 113.46 110.63 112.87 10176100
20101028 113.53 113.78 111.17 112.17 7022100
20101029 111.33 111.97 109.45 110.01 8427400
20101101 111.76 111.83 106.85 107.15 12219400
20101102 108.40 109.94 107.40 109.55 10307600
20101103 109.68 110.87 109.00 110.65 7566300
20101104 111.86 112.55 107.10 110.06 13959800
20101105 110.03 110.50 108.37 108.80 8387500
20101108 108.22 111.23 108.15 110.40 7340300
20101109 110.95 111.00 108.50 109.19 6974100
20101110 109.10 111.76 108.25 111.69 8880300
20101111 110.21 115.04 109.45 114.10 15478600
20101112 112.97 114.30 107.81 110.64 15511400
20101115 110.15 111.18 108.42 108.80 6233600
20101116 108.00 109.17 103.11 103.60 16550500
20101117 104.36 108.44 104.01 106.92 11242000
20101118 109.67 110.50 107.27 108.14 10180700
20101119 107.81 109.18 106.58 108.59 7503400
20101122 108.90 109.61 106.51 108.87 8068700
20101123 106.69 107.67 105.33 106.31 7744500
20101124 107.96 109.50 107.76 109.00 7178100
20101126 107.86 109.66 107.55 109.37 4500700
20101129 109.51 110.64 106.86 107.38 8795800
20101130 106.86 107.20 104.38 105.05 9373400
20101201 107.84 107.92 105.94 106.81 6835400
20101202 107.01 108.30 105.77 106.37 7907800
20101203 105.50 109.87 105.34 109.23 9362600
20101206 110.01 111.72 109.01 110.23 10705500
20101207 111.98 112.08 109.63 109.68 7131700
20101208 110.15 110.15 107.66 108.07 5769800
20101209 108.40 109.00 107.11 108.07 5731600
20101210 107.75 108.57 107.18 107.86 5679500
20101213 108.19 110.38 108.03 108.31 7767600
20101214 108.51 108.74 106.00 106.62 7123200
20101215 106.03 107.44 99.82 100.20 21103200
20101216 99.89 99.89 97.35 98.31 15228900
20101217 100.04 100.47 97.94 98.74 10656800
20101220 99.10 99.20 94.33 98.79 13374500
20101221 99.13 101.50 99.01 101.25 8032300
20101222 101.09 101.93 99.69 100.50 5165000
20101223 99.86 100.46 99.25 100.16 3535300
20101227 98.69 100.20 97.87 100.13 5513100
20101228 99.25 100.13 98.36 98.71 5059700
20101229 99.28 99.64 98.70 99.11 3016500
20101230 99.03 99.15 98.12 98.21 3028800
20101231 98.00 98.24 96.53 96.53 4206400
20110103 97.95 100.46 97.58 99.73 7421700
20110104 100.00 101.41 99.51 100.97 7197600
20110105 100.50 104.66 100.11 104.63 8647100
20110106 105.04 106.16 103.52 105.16 8623200
20110107 105.02 107.11 104.38 106.95 9014200
20110110 105.77 106.64 104.91 105.98 6001300
20110111 106.50 107.38 105.37 106.28 5371900
20110112 106.80 106.80 105.18 105.93 4236200
20110113 105.25 107.95 105.23 106.25 7241100
20110114 106.37 107.80 105.84 107.73 4862500
20110118 107.33 109.25 106.76 108.15 5913500
20110119 108.00 108.96 106.66 107.31 6534300
20110120 106.08 106.76 104.37 105.66 8062700
20110121 106.87 107.81 104.90 105.10 7161800
20110124 105.42 106.45 101.43 106.36 9730200
20110125 104.51 107.55 104.40 105.89 6044200
20110126 105.98 108.57 105.76 107.95 5540400
20110127 108.08 109.92 107.20 109.05 6441000
20110128 109.49 109.75 104.83 106.54 7937400
20110131 107.51 109.19 106.11 108.63 10398300
20110201 116.39 119.21 115.10 118.73 22003600
20110202 118.11 119.21 117.83 118.02 8682600
20110203 118.25 118.85 116.67 118.50 6383500
20110204 118.58 118.90 116.88 117.68 4827600
20110207 118.08 120.50 117.30 118.96 7632300
20110208 119.00 120.16 118.25 119.84 4288400
20110209 121.55 124.55 121.23 123.01 8514900
20110210 122.73 125.90 121.63 125.79 7489100
20110211 126.71 129.65 125.30 129.58 8111000
20110214 130.95 131.63 128.28 128.81 7890300
20110215 128.54 129.28 126.81 128.04 4701800
20110216 128.67 129.75 127.36 128.71 4243200
20110217 129.15 129.26 127.78 128.54 3601100
20110218 128.83 128.99 125.71 126.80 5130800
20110222 123.53 123.74 118.95 120.28 9447300
20110223 120.20 121.48 112.95 115.90 11786400
20110224 116.71 119.86 115.50 118.81 6785200
20110225 120.50 121.72 119.62 120.59 4825300
20110228 122.74 123.12 119.75 121.16 4371700
20110301 119.72 120.55 117.00 117.83 5781000
20110302 117.21 120.23 117.21 119.49 3717900
20110303 121.80 122.14 120.22 121.85 4039400
20110304 122.50 123.58 121.70 122.34 4478200
20110307 123.10 123.23 117.81 120.18 5157000
20110308 119.98 121.60 118.25 120.18 3472700
20110309 120.12 120.61 118.30 119.75 4001600
20110310 117.99 121.50 117.10 120.87 6269200
20110311 119.56 125.30 119.25 124.96 6855500
20110314 124.10 125.40 121.85 124.06 6217600
20110315 119.00 123.27 118.00 122.23 6405900
20110316 123.02 125.09 119.41 120.56 8473800
20110317 122.51 123.95 120.88 121.64 6143400
20110318 122.37 123.30 120.50 120.50 6061600
20110321 122.05 124.88 121.85 124.00 5750200
20110322 124.44 127.33 123.68 127.09 6785600
20110323 126.91 133.97 126.01 132.58 13585700
20110324 134.49 135.00 130.81 133.48 9865300
20110325 134.33 136.49 134.00 134.92 9326800
20110328 136.13 136.30 133.40 133.67 6488900
20110329 133.12 136.24 132.80 136.00 5230700
20110330 138.25 138.53 135.50 136.38 7553100
20110331 136.23 137.89 135.50 137.81 4945700
20110401 138.45 139.44 137.30 138.83 7246200
20110404 140.00 143.11 138.90 143.11 8118800
20110405 143.20 143.48 140.30 141.65 5822400
20110406 142.17 142.95 136.02 137.25 8908100
20110407 137.38 139.21 136.20 139.10 6105100
20110408 140.10 142.50 139.65 141.88 7833200
20110411 147.41 148.92 143.50 145.68 16613600
20110412 145.28 145.28 140.08 140.71 9144400
20110413 143.34 146.23 142.21 145.69 9388900
20110414 145.62 147.25 144.68 147.01 7452400
20110415 146.81 147.30 144.52 146.81 5677000
20110418 145.19 145.95 141.16 145.89 8010800
20110419 146.25 150.00 145.66 149.90 9663100
20110420 152.70 154.00 148.45 149.31 7663800
20110421 148.36 150.55 147.21 148.65 5917600
20110425 149.16 152.58 148.69 151.96 6283200
20110426 152.95 154.89 149.67 152.37 8700000
20110427 153.60 153.67 146.18 151.11 12070400
20110428 151.47 156.04 146.35 148.25 17200000
20110429 147.80 150.89 147.20 148.52 8935800
20110502 149.93 150.50 147.11 147.47 5967000
20110503 147.83 148.40 136.50 139.84 15585800
20110504 138.76 141.85 134.28 139.01 13975500
20110505 137.20 142.48 136.51 140.19 7572700
20110506 142.50 143.51 140.55 141.26 6627500
20110509 142.26 143.33 139.61 142.62 4636300
20110510 143.42 143.69 140.57 142.24 5433400
20110511 142.00 142.56 137.60 138.90 6229900
20110512 137.71 139.27 135.65 138.20 6914700
20110513 137.15 137.39 131.02 131.28 13656200
20110516 129.07 135.50 127.36 127.77 12899700
20110517 127.87 131.95 124.66 131.81 13981400
20110518 132.88 133.71 131.33 131.84 6454300
20110519 132.55 136.25 132.14 135.88 7790500
20110520 135.57 136.33 133.85 134.69 5853700
20110523 130.50 131.13 128.71 129.47 8093500
20110524 131.51 131.56 129.00 129.26 5600000
20110525 129.54 132.42 129.15 129.54 5627700
20110526 130.28 130.63 127.78 129.95 6194900
20110527 130.27 134.75 130.02 133.93 6465200
20110531 136.84 137.20 134.25 135.71 5505100
20110601 135.00 137.15 132.15 132.47 6866400
20110602 132.81 138.67 132.76 138.49 8349300
20110603 136.36 139.09 132.50 133.21 8889100
20110606 134.37 134.74 125.90 126.97 9966600
20110607 127.88 128.39 121.12 124.82 16890600
20110608 124.53 126.33 119.88 120.67 13068200
20110609 121.49 124.38 118.90 123.21 13714500
20110610 122.62 124.72 121.08 121.69 8987100
20110613 121.29 123.75 117.53 118.03 10564000
20110614 120.81 125.35 120.61 124.82 10247800
20110615 123.51 123.81 118.32 118.84 11555400
20110616 120.10 121.33 114.14 116.24 13114900
20110617 119.49 119.79 116.58 117.68 11399300
20110620 117.11 120.97 116.60 118.28 8112500
20110621 121.23 127.75 120.81 127.71 11277400
20110622 127.01 127.48 124.50 124.87 8917000
20110623 121.84 129.35 121.51 129.22 10390900
20110624 130.46 131.44 127.75 128.68 9912800
20110627 129.19 134.24 129.19 133.17 7429200
20110628 134.00 137.00 133.50 136.17 7953500
20110629 137.74 137.96 135.37 137.58 7944700
20110630 138.26 140.25 137.25 140.13 9443600
20110701 139.44 143.35 138.90 143.35 7236300
20110705 145.81 146.30 142.92 145.87 9708800
20110706 144.49 146.68 143.00 145.84 6982200
20110707 147.22 148.44 145.07 147.01 6920400
20110708 142.82 147.80 140.62 147.78 7758900
20110711 144.95 146.99 141.02 142.40 7872500
20110712 141.72 142.30 137.70 138.94 8728600
20110713 142.11 144.50 141.86 142.29 6500800
20110714 142.95 144.36 139.81 140.82 6738900
20110715 145.15 147.24 143.67 146.93 8336100
20110718 145.94 148.80 145.00 148.13 6587400
20110719 150.22 152.75 149.72 152.56 7471900
20110720 154.00 155.90 151.76 154.99 8479500
20110721 155.00 155.50 149.63 150.17 10213400
20110722 151.28 155.00 151.00 154.00 5634500
20110725 153.32 157.90 152.76 156.54 12277200
20110726 163.56 165.96 162.10 164.36 17765900
20110727 163.50 165.89 159.50 161.24 9787100
20110728 160.96 162.73 156.55 158.34 8243800
20110729 154.93 158.46 152.34 157.07 9798600
20110801 161.70 161.90 155.21 158.93 8082500
20110802 158.29 160.80 152.58 152.92 7735100
20110803 153.41 155.00 145.26 152.43 11437000
20110804 148.55 149.59 143.41 143.92 9641400
20110805 145.90 147.20 134.73 140.99 14895700
20110808 132.10 137.00 128.77 130.45 14071900
20110809 133.89 143.85 133.00 143.64 16130100
20110810 140.56 145.99 138.25 140.79 12150600
20110811 143.95 151.49 141.70 148.15 11648400
20110812 151.64 151.98 149.35 150.15 7487800
20110815 152.00 152.09 142.70 144.64 14636700
20110816 138.56 139.46 134.37 136.92 17187500
20110817 137.28 138.37 132.10 137.96 11724500
20110818 132.00 133.37 126.61 128.77 14247300
20110819 126.31 135.65 125.11 126.98 14502200
20110822 132.32 132.87 125.78 126.65 9321300
20110823 129.00 136.50 128.06 136.36 10000400
20110824 136.47 137.86 131.06 133.68 9276500
20110825 135.74 136.50 132.32 133.09 6059700
20110826 133.43 140.00 132.31 139.70 9939700
20110829 143.35 143.81 140.79 143.30 6703200
20110830 141.93 149.80 141.50 148.35 10779500
20110831 150.62 151.11 142.82 145.78 9324400
20110901 145.03 147.40 143.70 144.29 5499400
20110902 140.00 141.84 137.73 140.45 5829800
20110906 135.80 143.50 135.51 143.19 6997900
20110907 144.19 146.86 141.30 146.05 8428300
20110908 144.95 149.62 144.80 147.01 7221400
20110909 146.30 148.30 142.03 143.63 7596000
20110912 141.64 145.00 140.65 144.23 5137900
20110913 144.61 145.25 142.60 144.58 4744200
20110914 145.67 149.29 144.36 147.48 7814600
20110915 148.50 149.05 145.51 147.17 5965200
20110916 146.91 147.94 145.50 146.95 5024200
20110919 144.96 146.50 142.02 145.64 6188000
20110920 146.06 150.46 138.58 139.93 13427400
20110921 141.09 143.36 138.27 138.33 7319700
20110922 134.37 134.73 119.61 123.18 17805000
20110923 121.51 125.00 120.67 123.40 9646900
20110926 124.77 125.00 114.30 122.56 11564300
20110927 126.68 130.77 126.11 127.72 9555800
20110928 127.11 128.50 120.73 121.42 7624600
20110929 124.23 124.39 106.37 110.29 25006900
20110930 102.87 114.87 100.95 106.91 22552600
20111003 104.71 109.22 104.40 105.16 11558400
20111004 103.70 110.22 102.00 110.09 11698900
20111005 108.99 111.24 103.86 111.17 13260400
20111006 113.51 120.92 113.01 120.89 12914200
20111007 123.24 123.53 115.54 119.21 10142900
20111010 120.86 127.54 119.48 124.54 9041000
20111011 123.88 129.75 122.25 129.47 8916200
20111012 130.20 134.85 129.51 130.83 10925900
20111013 130.70 133.30 127.85 132.97 9235800
20111014 138.52 138.53 135.00 137.60 8221600
20111017 136.29 138.38 134.22 135.61 7145700
20111018 133.98 133.98 126.56 132.37 9791200
20111019 130.82 133.98 125.35 126.23 7866500
20111020 122.38 125.82 121.66 123.87 8534800
20111021 126.16 126.29 119.58 122.16 8088900
20111024 123.66 132.85 123.50 132.02 9547900
20111025 132.18 132.18 126.20 127.98 7107200
20111026 130.70 131.98 125.58 130.80 9529900
20111027 137.17 140.00 133.80 138.39 14063900
20111028 145.00 147.68 142.64 144.62 13956300
20111031 140.74 143.91 138.79 140.18 6463900
20111101 133.37 136.99 132.80 135.05 6987000
20111102 139.80 141.88 139.33 140.55 6812300
20111103 142.82 144.94 140.00 143.50 6296700
20111104 142.94 143.60 138.95 143.18 4668600
20111107 142.66 143.89 139.60 140.78 4214000
20111108 141.60 142.72 138.60 141.94 4848600
20111109 139.50 140.25 135.73 136.17 5554000
20111110 138.18 138.64 133.60 135.68 4302200
20111111 137.39 138.22 135.00 137.76 3589500
20111114 137.00 140.20 136.50 138.88 3387200
20111115 138.02 141.35 137.64 140.74 5224900
20111116 139.80 140.40 137.74 138.10 4085900
20111117 137.79 137.99 128.93 131.10 7512000
20111118 131.96 131.96 126.05 126.93 5627900
20111121 123.36 124.82 118.00 124.17 8811500
20111122 123.48 127.05 121.88 124.28 4559100
20111123 122.64 123.39 119.03 119.55 4581600
20111125 118.60 121.36 118.44 119.91 2792400
20111128 125.45 127.68 123.61 126.81 6408500
20111129 127.40 127.50 124.67 124.92 4573600
20111130 131.31 131.65 129.10 130.99 6114200
20111201 130.15 135.99 130.10 134.83 5194500
20111202 136.49 136.63 133.64 134.09 3482300