20020812 125.86 129.64 125.03 128.57 564040
20020813 129.88 132.79 128.91 131.24 532573
20020814 130.03 130.66 125.62 126.10 1068756
20020815 126.10 126.10 126.10 126.10 0
20020816 127.94 128.81 127.26 128.09 306936
20020819 128.43 128.62 125.71 126.05 379466
20020820 126.20 127.94 125.66 126.00 581476
20020821 126.10 128.91 126.00 126.68 765019
20020822 127.80 127.80 125.08 125.42 556612
20020823 125.32 127.75 125.18 126.25 379982
20020826 126.97 127.94 126.25 126.73 491407
20020827 127.26 127.26 125.32 125.91 271445
20020828 125.62 126.44 124.16 124.50 407116
20020829 124.55 127.36 123.82 126.54 745829
20020830 127.22 128.18 125.66 126.78 528239
20020902 128.67 129.15 114.42 116.70 2603024
20020903 116.80 118.98 110.01 110.79 3139207
20020904 110.69 116.70 110.54 115.39 3190174
20020905 116.36 117.04 113.16 113.74 736646
20020906 113.89 114.28 112.43 113.69 466440
20020909 112.53 112.82 106.13 106.86 1487118
20020910 106.86 106.86 106.86 106.86 0
20020911 108.56 109.91 106.18 108.80 1978731
20020912 105.65 110.64 102.74 109.67 1648479
20020913 106.62 113.21 106.62 111.22 1490213
20020916 112.43 112.43 108.70 109.14 503169
20020917 109.53 110.69 108.75 109.57 440440
20020918 109.53 111.08 108.99 109.09 691767
20020919 109.09 109.43 106.81 108.94 807525
20020920 106.62 108.90 106.13 108.27 1071748
20020923 109.53 109.53 106.62 106.76 667625
20020924 106.62 107.54 104.24 106.57 849104
20020925 106.42 107.59 105.50 106.76 364300
20020926 107.78 108.12 106.72 107.59 235025
20020927 108.07 109.28 106.67 107.10 2574858
20020930 105.65 107.10 105.26 106.52 453027
20021001 106.57 108.17 105.89 106.13 322102
20021002 106.13 106.13 106.13 106.13 0
20021003 105.65 107.05 105.41 106.23 245033
20021004 106.62 107.59 106.62 107.25 132473
20021007 108.94 111.46 107.93 110.69 471805
20021008 110.98 111.95 107.88 108.46 381942
20021009 109.19 110.06 107.83 108.56 349752
20021010 109.77 111.37 107.64 107.98 444464
20021011 110.25 110.50 106.72 107.44 455400
20021014 109.43 110.50 107.10 110.11 360792
20021015 110.11 110.11 110.11 110.11 0
20021016 109.77 110.50 104.24 105.26 653696
20021017 103.23 103.23 96.20 97.51 2497582
20021018 106.62 106.62 98.28 99.40 1073812
20021021 100.51 101.24 98.19 98.86 458392
20021022 99.83 99.83 97.70 98.28 193757
20021023 98.86 99.74 98.09 98.77 191796
20021024 98.67 99.06 91.64 92.37 1578631
20021025 92.08 92.95 87.33 88.30 1710382
20021028 88.20 90.87 88.01 89.75 768217
20021029 90.14 91.01 88.93 89.90 527105
20021030 91.11 92.03 89.37 90.58 452202
20021031 90.14 92.85 89.90 91.93 1550878
20021101 92.56 95.62 92.32 95.23 744075
20021104 95.96 95.96 94.36 95.18 118235
20021105 95.76 95.76 94.26 94.60 155789
20021106 94.60 94.60 94.60 94.60 0
20021107 94.99 95.86 91.11 95.04 502653
20021108 93.05 94.41 91.69 92.37 399275
20021111 93.53 93.53 91.11 91.98 308174
20021112 92.95 92.95 91.11 92.47 130822
20021113 92.81 94.55 92.52 92.71 259787
20021114 93.78 94.74 92.08 93.48 430639
20021115 93.58 94.41 92.56 93.29 415266
20021118 94.02 97.17 93.48 96.15 650498
20021119 96.15 96.15 96.15 96.15 0
20021120 98.43 100.22 97.60 99.35 1552116
20021121 100.08 100.71 96.68 97.99 846524
20021122 97.89 101.19 96.10 100.61 1357121
20021125 100.61 102.74 99.88 102.31 608507
20021126 102.69 104.10 100.90 102.64 581579
20021127 101.53 102.35 98.86 99.35 428885
20021128 100.90 101.72 99.83 101.29 402576
20021129 101.29 101.29 101.29 101.29 0
20021202 100.80 103.81 100.22 103.47 738607
20021203 103.47 105.79 102.50 102.84 633887
20021204 106.62 106.62 101.00 102.94 647712
20021205 102.74 103.71 100.61 101.09 615316
20021206 109.53 109.53 102.45 103.52 379878
20021209 103.81 105.16 99.93 101.14 272477
20021210 100.46 102.55 99.45 101.82 290738
20021211 106.72 109.53 104.05 104.83 1223617
20021212 104.39 105.65 101.87 102.35 534430
20021213 101.77 101.77 100.08 100.46 457360
20021216 101.63 102.26 98.14 98.72 472939
20021217 99.11 99.69 97.46 98.43 403402
20021218 99.74 102.16 98.43 101.48 926173
20021219 101.43 103.18 101.14 102.64 696513
20021220 102.40 103.71 99.98 102.84 444877
20021223 102.74 102.74 100.75 101.68 259064
20021224 101.77 101.77 99.93 100.56 581063
20021225 100.56 100.56 100.56 100.56 0
20021226 99.88 101.38 98.96 99.45 353466
20021227 99.35 99.35 95.76 96.30 786788
20021230 95.28 95.42 91.59 91.93 635641
20021231 92.90 93.92 91.30 91.89 580032
20030101 92.56 93.87 91.45 93.39 531128
20030102 93.53 94.21 90.43 90.72 530303
20030103 90.63 91.59 87.48 87.96 667315
20030106 88.30 88.30 83.11 83.65 769455
20030107 85.29 85.29 80.25 81.32 1476079
20030108 81.42 83.31 80.84 82.63 1447190
20030109 83.16 85.34 82.73 84.18 1077629
20030110 85.68 85.88 83.84 85.00 637911
20030113 85.25 85.25 79.96 80.55 775955
20030114 79.92 80.55 78.90 79.72 610571
20030115 80.40 87.96 79.53 87.09 2803899
20030116 87.23 88.20 85.05 85.92 1153873
20030117 87.23 89.46 85.83 87.43 1145929
20030120 88.20 88.20 85.10 85.59 374101
20030121 86.02 86.02 83.84 85.15 501415
20030122 84.81 84.81 82.10 83.07 768217
20030123 82.39 83.45 80.88 81.76 426822
20030124 79.38 84.52 78.51 82.82 1329059
20030127 83.84 87.14 83.84 86.46 1644558
20030128 86.75 89.17 85.88 88.64 1723691
20030129 90.67 105.07 90.67 103.08 8338239
20030130 102.26 111.37 101.00 109.19 8357636
20030131 107.10 115.54 103.90 112.68 9962988
20030203 111.46 111.46 105.31 106.09 3402192
20030204 105.55 111.95 102.74 109.38 6599279
20030205 107.35 109.53 100.42 101.53 4187433
20030206 101.77 105.79 101.77 104.97 2843105
20030207 105.65 107.49 103.23 103.61 1504554
20030210 104.24 107.39 103.23 103.61 2012881
20030211 103.81 106.04 103.13 104.24 1133239
20030212 104.68 106.13 102.16 105.31 1300274
20030213 105.31 105.31 105.31 105.31 0
20030214 105.46 105.65 100.85 102.45 1465555
20030217 104.78 104.78 102.26 102.89 579516
20030218 103.61 104.58 101.77 103.71 651427
20030219 102.55 105.41 102.55 104.10 361411
20030220 104.73 109.09 104.68 105.55 2535653
20030221 105.65 105.99 104.29 104.73 628213
20030224 105.41 105.65 103.66 103.86 431774
20030225 103.13 103.61 102.06 102.55 279080
20030226 103.13 103.71 100.80 101.09 466336
20030227 100.90 100.90 96.73 97.31 2832168
20030228 98.86 100.71 96.97 97.70 1345669
20030303 98.48 99.35 94.89 96.05 985600
20030304 95.04 97.26 94.50 94.99 633578
20030305 94.99 95.47 91.93 92.71 651323
20030306 93.29 94.94 92.13 93.10 731901
20030307 92.08 94.79 91.74 94.07 546707
20030310 94.89 94.89 92.47 93.00 322824
20030311 92.56 94.99 92.08 94.55 257723
20030312 94.50 95.96 94.16 94.65 280111
20030313 94.99 94.99 93.39 94.41 199947
20030314 94.41 94.41 94.41 94.41 0
20030317 94.99 94.99 92.27 93.48 485733
20030318 93.48 93.48 93.48 93.48 0
20030319 93.53 94.99 90.82 93.05 875412
20030320 92.08 93.53 91.50 92.66 858080
20030321 92.66 92.66 92.66 92.66 0
20030324 92.18 92.18 90.14 90.82 310857
20030325 90.29 91.59 88.20 89.95 473971
20030326 90.14 93.44 90.14 92.90 576937
20030327 93.05 95.67 91.59 94.84 1729572
20030328 93.53 94.94 91.74 93.15 527827
20030331 92.56 94.02 92.08 93.00 323237
20030401 92.56 97.60 92.56 96.00 687124
20030402 95.96 97.85 95.37 95.96 534430
20030403 96.44 99.25 96.44 98.43 718798
20030404 98.38 99.74 95.04 98.82 560016
20030407 97.89 99.11 95.23 96.39 940823
20030408 96.93 96.93 93.58 94.41 489550
20030409 94.89 100.32 93.19 99.30 1404993
20030410 98.86 100.80 94.99 95.76 919570
20030411 94.99 98.53 90.77 91.45 753257
20030414 91.45 91.45 91.45 91.45 0
20030415 93.05 94.45 89.56 92.13 288778
20030416 92.08 93.97 91.11 93.15 321586
20030417 94.31 94.31 91.16 92.08 224089
20030418 92.08 92.08 92.08 92.08 0
20030421 92.95 93.63 91.69 93.24 262675
20030422 93.44 93.97 91.59 92.08 377299
20030423 92.08 93.00 89.27 89.75 384831
20030424 92.08 92.08 86.75 87.43 1068550
20030425 87.72 89.90 87.43 89.66 453130
20030428 89.17 90.38 88.30 89.46 478098
20030429 89.61 90.04 88.20 88.64 478511
20030430 89.07 91.35 88.15 88.83 1108271
20030501 88.83 88.83 88.83 88.83 0
20030502 72.69 90.77 72.69 89.46 2957109
20030505 90.14 92.56 90.14 92.18 557128
20030506 92.66 96.39 91.50 92.71 2004731
20030507 94.02 95.96 93.68 94.45 1704810
20030508 94.50 97.12 93.58 96.59 1587195
20030509 96.83 98.33 96.05 97.17 1074947
20030512 97.12 98.86 96.30 97.02 854365
20030513 101.77 101.77 95.86 97.89 1048741
20030514 96.05 96.93 91.79 92.81 1019750
20030515 92.66 94.89 92.66 93.92 420528
20030516 96.68 96.68 91.21 93.05 912038
20030519 93.10 94.26 91.89 92.42 741289
20030520 93.05 93.29 89.70 90.48 1260965
20030521 90.67 91.84 89.75 90.09 505335
20030522 90.24 90.82 89.66 90.43 305079
20030523 90.63 91.01 89.95 90.63 325507
20030526 90.72 91.30 90.24 90.92 482225
20030527 91.16 93.19 90.63 91.50 577349
20030528 91.93 92.08 90.24 91.11 409179
20030529 91.59 92.03 90.14 90.43 841778
20030530 91.40 91.59 88.78 90.48 1553870
20030602 91.11 96.63 91.11 94.26 1884329
20030603 95.96 98.57 94.50 95.67 1892583
20030604 96.20 96.93 95.13 96.00 1113120
20030605 96.25 99.40 95.71 96.78 1715334
20030606 97.41 100.71 96.54 99.93 2443211
20030609 101.38 103.13 100.46 101.29 1815617
20030610 101.68 101.68 94.55 96.25 962593
20030611 96.93 97.41 94.26 95.67 984259
20030612 96.83 97.36 96.05 96.44 562802
20030613 96.93 100.80 96.93 99.74 2421957
20030616 100.46 101.05 97.70 100.32 967958
20030617 101.48 102.31 100.80 100.95 1217530
20030618 102.35 104.34 101.14 102.21 1450905
20030619 101.77 103.42 98.86 99.83 1246005
20030620 100.03 100.03 97.12 97.85 685370
20030623 98.86 99.45 97.89 98.86 829914
20030624 100.80 105.79 99.93 103.95 3130232
20030625 104.68 109.33 104.29 108.51 4554518
20030626 112.34 112.34 108.31 109.28 2593635
20030627 109.53 110.83 105.94 108.46 1569655
20030630 109.53 111.95 106.91 109.96 1602154
20030701 111.13 111.13 107.44 109.53 992409
20030702 110.01 115.24 109.91 113.98 2012675
20030703 116.21 117.67 113.50 115.92 2364697
20030704 115.54 116.02 110.50 112.00 1541077
20030707 112.92 114.23 110.06 112.29 1258799
20030708 112.87 113.31 110.54 111.17 1616186
20030709 111.85 112.43 108.12 109.57 1022845
20030710 109.87 110.93 108.56 110.11 771725
20030711 111.37 113.50 110.54 111.56 1332876
20030714 112.43 113.40 110.30 110.59 1264370
20030715 111.42 111.46 107.93 109.28 1128183
20030716 109.62 109.87 107.73 108.61 888309
20030717 107.88 112.24 107.64 108.61 1532204
20030718 107.78 108.41 101.00 102.40 1500118
20030721 103.42 103.42 96.10 96.93 1199991
20030722 94.99 99.64 94.99 96.34 1846362
20030723 98.14 100.80 97.51 100.27 874484
20030724 101.38 103.76 100.46 103.32 861897
20030725 104.68 105.55 103.03 104.78 754392
20030728 106.47 111.90 105.65 109.67 3818697
20030729 109.72 112.34 109.33 111.71 2375736
20030730 112.43 112.43 108.70 109.28 1587298
20030731 109.53 113.21 109.53 111.46 8933334
20030801 115.34 126.00 115.34 123.24 7151145
20030804 120.09 123.53 119.22 120.58 1812728
20030805 121.16 124.02 116.65 117.33 1704398
20030806 116.80 120.96 115.34 116.60 1942931
20030807 117.76 120.04 116.94 119.12 1805403
20030808 115.05 118.25 114.61 117.72 1724103
20030811 117.76 118.64 115.49 115.83 1003242
20030812 117.18 121.16 116.12 120.43 5285490
20030813 122.13 124.69 121.40 122.80 4560192
20030814 123.92 123.92 119.41 121.84 1995342
20030815 121.84 121.84 121.84 121.84 0
20030818 124.06 126.00 123.00 124.02 1983477
20030819 125.52 128.33 120.87 124.60 2966911
20030820 125.91 125.96 122.27 123.43 862206
20030821 124.45 128.43 123.58 127.07 2605500
20030822 129.88 132.89 126.49 129.25 4285755
20030825 130.56 131.77 119.12 122.08 3511039
20030826 123.97 126.39 121.16 125.52 2124513
20030827 126.00 127.31 123.19 124.11 2602508
20030828 124.26 128.52 122.51 123.63 3415089
20030829 126.49 127.22 117.33 119.95 5896576
20030901 120.87 125.91 120.19 125.03 3080709
20030902 127.46 127.85 120.96 122.76 4336413
20030903 123.10 125.47 119.95 120.67 1829648
20030904 121.16 122.85 114.52 116.50 2730647
20030905 117.67 122.03 117.67 121.16 2139060
20030908 122.17 123.48 120.48 121.35 1236514
20030909 122.17 122.95 119.12 120.58 1958303
20030910 121.16 126.68 120.87 125.13 4095919
20030911 127.22 129.15 125.08 125.76 4049389
20030912 126.49 127.46 118.30 119.46 2753964
20030915 120.19 120.96 113.94 114.76 2019381
20030916 114.37 115.15 106.86 113.50 2765829
20030917 115.54 115.83 109.24 111.17 2536581
20030918 111.37 111.46 104.87 106.42 3280759
20030919 107.59 108.46 101.43 104.83 2854557
20030922 105.65 110.35 104.92 107.35 2900158
20030923 107.59 110.25 104.29 109.09 2017421
20030924 110.25 111.61 107.83 110.79 2722909
20030925 110.50 114.66 108.07 109.67 4841542
20030926 111.46 114.76 111.46 113.60 1762071
20030929 113.40 118.20 113.40 117.62 1990183
20030930 117.28 119.22 115.63 116.31 1299758
20031001 113.89 117.28 113.89 114.23 800200
20031002 114.23 114.23 114.23 114.23 0
20031003 114.86 118.25 114.47 116.75 1405096
20031006 117.28 117.76 114.42 114.81 1769912
20031007 115.78 116.41 112.43 114.61 2517082
20031008 115.73 119.12 114.86 115.92 4469195
20031009 116.31 121.25 116.31 120.38 4310001
20031010 122.13 123.10 120.04 120.58 2413497
20031013 124.06 124.06 116.60 116.94 1892377
20031014 118.06 120.38 116.36 117.18 5354615
20031015 117.76 118.15 113.40 115.87 2864048
20031016 116.94 119.02 116.02 117.38 2138338
20031017 118.06 118.93 114.95 116.41 2675657
20031020 116.99 116.99 111.66 112.43 2310738
20031021 112.43 116.80 110.59 114.23 3769793
20031022 115.34 116.12 111.95 112.68 1651471
20031023 112.43 113.16 109.57 109.96 1212371
20031024 109.96 109.96 109.96 109.96 0
20031027 111.08 111.95 107.59 107.98 2161552
20031028 108.46 108.94 105.84 106.81 2211693
20031029 107.78 108.94 104.49 107.78 2910785
20031030 108.07 108.46 105.16 106.09 3535387
20031031 107.30 107.30 103.42 105.02 2368411
20031103 105.65 109.87 105.16 108.99 1411390
20031104 110.50 110.50 108.36 108.80 1151603
20031105 109.91 112.63 109.28 110.98 2124719
20031106 112.19 112.58 109.53 109.96 1438834
20031107 110.50 110.98 109.09 109.48 752432
20031110 110.01 110.98 108.94 109.67 316221
20031111 110.50 110.50 108.22 109.09 982195
20031112 109.91 113.21 109.04 110.93 1901456
20031113 112.29 112.43 108.61 109.28 1346392
20031114 109.28 109.28 109.28 109.28 0
20031117 110.01 110.40 108.99 110.01 882634
20031118 110.40 111.95 108.56 110.74 1458230
20031119 110.50 110.50 107.59 108.27 811755
20031120 108.41 108.90 104.29 104.73 983846
20031121 104.83 107.39 103.71 106.76 971672
20031124 107.30 108.07 105.65 106.23 627388
20031125 106.72 108.02 105.75 107.39 613356
20031126 107.39 107.39 107.39 107.39 0
20031127 108.17 110.59 107.78 109.72 2422164
20031128 111.27 117.28 110.59 116.65 3387026
20031201 119.02 119.22 114.18 117.04 1776205
20031202 118.73 120.82 117.86 119.99 2082109
20031203 120.43 121.06 117.52 118.20 877270
20031204 118.01 119.12 114.95 115.97 653077
20031205 116.31 119.95 114.86 115.49 2490876
20031208 116.31 117.76 114.37 115.54 1038011
20031209 116.50 117.67 114.66 116.75 1478761
20031210 116.89 118.06 115.34 116.41 1039146
20031211 117.18 119.70 115.83 116.89 2294334
20031212 117.28 117.76 112.05 113.31 2521415
20031215 114.28 114.86 113.11 113.45 1029861
20031216 114.28 114.28 112.43 113.31 967339
20031217 114.28 116.31 112.97 115.20 1485158
20031218 115.34 119.32 115.15 119.12 2246978
20031219 120.19 122.80 119.46 120.91 3515165
20031222 121.84 125.52 121.16 123.97 2435989
20031223 124.06 125.32 119.22 119.85 2435989
20031224 119.51 123.43 119.36 123.00 4177941
20031225 123.00 123.00 123.00 123.00 0
20031226 125.08 130.75 124.55 130.22 5256086
20031229 132.79 134.48 129.88 130.85 3122081
20031230 131.72 136.62 131.38 133.13 5174064
20031231 135.41 135.41 132.01 133.42 2388117
20040101 144.86 144.86 133.52 138.60 2472408
20040102 143.26 145.29 139.57 143.89 3284886
20040105 147.42 150.38 146.45 147.23 4499734
20040106 150.23 150.23 142.48 144.32 2832271
20040107 144.03 144.03 134.97 137.88 2717132
20040108 139.14 145.39 138.60 143.98 1974089
20040109 148.30 148.83 138.70 141.22 4452584
20040112 142.48 149.75 140.74 147.57 3581711
20040113 150.23 151.93 146.99 151.06 3078233
20040114 151.79 152.95 145.92 146.70 2695053
20040115 147.71 148.59 140.69 142.00 1718532
20040116 141.32 141.66 135.50 136.91 1857401
20040119 138.51 140.45 131.14 137.59 1743603
20040120 139.09 139.33 135.21 137.34 1804887
20040121 136.08 137.54 127.94 132.93 2497066
20040122 133.56 136.18 125.13 127.75 2199932
20040123 129.06 132.50 121.16 129.88 3201936
20040126 129.88 129.88 129.88 129.88 0
20040127 132.59 135.41 106.62 134.00 3616893
20040128 135.70 135.70 125.28 128.38 2544732
20040129 128.23 130.32 125.13 127.60 1950050
20040130 127.46 131.14 124.06 128.48 1920749
20040202 128.48 128.48 128.48 128.48 0
20040203 129.88 130.85 122.17 123.43 2046928
20040204 123.97 131.24 123.97 130.12 1509713
20040205 130.90 130.90 124.60 126.05 2069832
20040206 126.00 129.93 125.76 129.06 1298623
20040209 130.75 133.08 129.78 132.45 1417786
20040210 132.79 134.48 129.88 131.38 1016139
20040211 131.92 134.24 130.27 133.56 1008195
20040212 134.48 134.53 128.18 131.43 1102184
20040213 131.82 133.18 130.56 132.50 1254053
20040216 133.47 135.70 132.11 135.31 1482991
20040217 136.18 137.63 134.24 134.68 1566457
20040218 135.65 138.22 134.39 135.89 1254775
20040219 136.57 136.57 131.92 133.18 1006337
20040220 131.92 133.76 130.90 132.35 1062257
20040223 133.56 133.56 129.25 130.75 534327
20040224 131.77 136.91 129.88 135.41 1622686
20040225 135.31 136.57 129.25 130.22 1273036
20040226 130.85 132.79 128.18 129.54 1709350
20040227 130.85 133.22 130.37 132.45 793597
20040301 132.79 138.12 131.38 137.10 1238680
20040302 137.10 137.10 137.10 137.10 0
20040303 138.12 139.09 135.21 137.97 1483713
20040304 138.12 138.51 133.08 136.52 1138810
20040305 136.57 138.26 135.16 137.54 711679
20040308 138.99 141.80 138.99 139.77 1059574
20040309 140.45 142.77 138.02 140.93 1366613
20040310 141.75 141.75 137.30 138.02 886142
20040311 137.68 137.68 134.29 135.31 705489
20040312 135.31 138.31 132.79 137.63 835898
20040315 136.96 138.02 133.76 135.07 836001
20040316 133.56 133.56 130.66 132.74 568373
20040317 136.08 136.08 131.82 132.89 634506
20040318 132.89 133.27 130.17 130.80 508430
20040319 130.85 130.85 125.13 126.39 961458
20040322 126.10 126.10 123.10 124.06 754289
20040323 123.19 123.34 118.35 119.95 1164087
20040324 120.19 121.40 119.80 121.01 1091557
20040325 120.19 121.88 117.52 119.32 1920336
20040326 121.06 121.88 118.69 119.02 1448222
20040329 120.04 123.00 119.75 121.11 1517347
20040330 121.64 122.17 119.27 119.95 961458
20040331 120.67 125.28 120.67 124.31 2857858
20040401 125.66 138.12 125.08 133.47 8071334
20040402 134.53 139.38 134.29 136.62 3260950
20040405 136.67 140.45 134.24 136.04 2050745
20040406 136.04 136.18 128.23 129.88 1788379
20040407 130.75 134.44 130.75 132.98 1030892
20040408 130.37 135.70 129.88 133.90 1485261
20040409 133.90 133.90 133.90 133.90 0
20040412 135.55 137.83 133.56 136.23 698886
20040413 137.63 139.96 135.89 138.12 1747317
20040414 138.12 138.12 138.12 138.12 0
20040415 137.63 142.00 134.73 140.93 2974958
20040416 140.93 140.93 140.93 140.93 0
20040419 146.55 149.94 143.64 145.29 2390593
20040420 145.29 146.21 142.04 145.05 1914043
20040421 146.31 146.65 141.71 143.11 2902944
20040422 144.42 158.76 144.03 157.07 5544657
20040423 156.10 161.33 153.24 156.73 4343016
20040426 156.73 156.73 156.73 156.73 0
20040427 157.02 157.02 142.97 144.08 2905730
20040428 144.42 145.78 139.14 140.49 2297326
20040429 140.78 142.63 137.83 140.30 3799300
20040430 141.41 145.87 139.86 143.89 2843517
20040503 144.23 144.23 137.20 139.72 1441929
20040504 140.88 144.23 140.88 142.58 1608138
20040505 144.37 145.73 138.22 143.84 3588211
20040506 147.33 149.17 143.01 146.12 4849073
20040507 147.28 149.02 140.54 146.36 4512837
20040510 145.39 148.97 141.08 145.29 5586339
20040511 141.75 142.48 136.23 138.46 3331004
20040512 137.73 142.38 136.67 140.88 2355102
20040513 138.22 138.60 127.55 128.81 5536507
20040514 129.11 130.75 107.59 112.14 8972230
20040517 110.88 110.88 89.17 103.08 3370519
20040518 102.74 119.95 101.77 117.09 2587961
20040519 121.64 122.32 115.54 120.67 2436608
20040520 122.56 124.55 116.89 121.98 1965629
20040521 119.32 124.06 116.50 122.37 1534164
20040524 122.13 125.91 120.38 121.11 2268644
20040525 121.16 122.08 116.80 120.67 2013810
20040526 119.46 122.37 116.31 118.78 3337916
20040527 118.73 118.73 116.31 116.80 1867925
20040528 116.31 116.31 107.59 108.22 1443476
20040531 107.59 111.46 103.23 108.12 1655391
20040601 111.46 114.86 110.50 113.94 1398597
20040602 114.37 120.53 113.50 119.41 1621035
20040603 120.67 120.96 111.46 112.34 1546648
20040604 112.43 114.57 110.06 113.50 1436254
20040607 115.29 120.09 115.29 116.70 1258592
20040608 118.10 118.44 115.15 116.46 675259
20040609 117.76 122.56 116.89 121.64 2361602
20040610 121.64 128.43 121.01 127.46 3018497
20040611 128.91 130.85 125.18 125.96 2787908
20040614 125.18 125.52 120.77 122.32 1574092
20040615 122.61 128.18 121.93 126.49 1764444
20040616 127.46 128.91 121.64 124.65 2800082
20040617 125.52 127.80 123.87 127.17 1359701
20040618 127.46 127.46 121.25 122.13 1674168
20040621 122.03 122.85 118.78 119.27 1231871
20040622 122.13 127.41 119.70 126.25 2721465
20040623 126.97 128.09 122.61 124.31 2094800
20040624 124.06 124.06 112.00 114.23 7445391
20040625 116.31 119.41 115.49 117.52 2296604
20040628 120.58 121.84 117.91 121.11 1139120
20040629 122.61 123.92 119.61 121.06 1282735
20040630 121.64 133.71 119.90 128.33 2338595
20040701 130.85 133.66 125.28 126.15 5965804
20040702 126.00 130.12 124.65 127.26 2142156
20040705 126.49 129.54 126.49 128.28 1065455
20040706 128.67 131.82 127.85 130.90 2418037
20040707 131.72 135.50 130.51 131.77 2889532
20040708 132.79 136.47 123.29 125.28 3594195
20040709 124.06 132.79 119.51 129.83 1592559
20040712 129.88 133.27 128.04 130.51 1494753
20040713 131.67 131.67 126.20 127.89 864476
20040714 129.35 142.48 127.12 127.65 1001798
20040715 128.23 129.64 124.65 125.32 1223824
20040716 126.49 127.85 122.17 126.54 952688
20040719 127.94 128.91 126.10 126.68 607269
20040720 126.49 127.65 125.57 126.25 504407
20040721 126.97 131.33 126.73 129.59 950418
20040722 130.85 134.48 129.44 133.08 2020516
20040723 134.00 135.02 130.95 132.21 1016655
20040726 131.92 134.63 128.91 129.78 1336693
20040727 129.78 129.78 129.78 129.78 0
20040728 126.00 126.39 122.71 123.82 1160786
20040729 124.94 126.00 122.13 125.66 1901353
20040730 126.00 127.65 125.18 125.62 1985541
20040802 126.97 126.97 125.18 125.81 979925
20040803 125.57 129.40 125.32 127.46 2463123
20040804 128.81 130.75 124.26 125.18 5736557
20040805 126.49 126.73 124.06 126.00 2789868
20040806 126.49 127.22 122.61 123.68 1379097
20040809 125.03 125.52 122.66 125.03 884595
20040810 125.91 129.01 125.28 128.52 1907749
20040811 129.40 129.88 124.55 124.84 1260759
20040812 124.84 124.84 124.84 124.84 0
20040813 124.65 124.99 119.56 120.43 1351138
20040816 122.51 122.51 118.01 120.33 951141
20040817 121.64 122.08 120.28 121.40 928546
20040818 121.45 121.45 117.28 117.86 995504
20040819 120.67 120.67 118.01 118.88 685164
20040820 119.32 120.14 117.47 117.81 382870
20040823 118.73 119.80 118.06 118.93 489137
20040824 119.22 120.72 119.22 119.75 667006
20040825 120.14 120.19 118.83 119.12 621713
20040826 119.70 119.70 117.33 117.81 1937153
20040827 118.93 119.56 118.35 119.17 629760
20040830 120.09 120.19 118.73 119.22 978584
20040831 119.80 120.14 118.83 119.17 589936
20040901 119.07 119.95 118.93 119.07 550731
20040902 119.22 121.88 118.30 120.58 1085367
20040903 121.16 121.16 119.41 120.04 873246
20040906 120.87 121.45 120.09 121.21 886349
20040907 117.18 117.52 116.07 116.60 1461119
20040908 117.76 117.76 116.36 116.75 1066487
20040909 116.31 117.18 114.37 115.29 1485054
20040910 115.29 115.29 115.29 115.29 0
20040913 116.70 116.94 116.12 116.31 949593
20040914 116.89 116.89 115.68 116.46 679592
20040915 117.28 118.93 115.58 116.07 1851314
20040916 116.89 125.42 115.24 123.77 7611807
20040917 125.76 125.91 122.13 124.11 2462194
20040920 125.03 125.03 120.77 121.69 1450079
20040921 122.61 123.19 120.72 121.16 1446571
20040922 121.25 121.25 117.76 119.07 3456977
20040923 119.65 124.74 119.41 123.10 3006116
20040924 123.87 124.69 120.19 122.03 2094903
20040927 122.13 123.29 120.62 121.93 1714199
20040928 122.90 125.23 122.37 124.26 2267922
20040929 124.99 131.67 124.79 130.95 5986026
20040930 133.27 138.31 131.77 137.44 5888426
20041001 137.83 139.52 132.40 138.22 3961486
20041004 138.51 139.57 132.93 133.85 4261923
20041005 134.73 136.86 133.90 136.18 1572441
20041006 136.57 138.02 133.76 134.00 1441206
20041007 134.73 135.50 131.33 131.96 2632118
20041008 131.96 131.96 131.96 131.96 0
20041011 139.09 141.32 136.96 137.59 2049198
20041012 138.70 139.67 136.18 137.54 2358919
20041013 137.54 137.54 137.54 137.54 0
20041014 137.73 137.73 132.64 134.53 2164544
20041015 134.53 134.53 134.53 134.53 0
20041018 138.41 138.99 134.00 134.97 1058027
20041019 135.70 138.51 132.35 135.26 1101875
20041020 136.08 137.34 132.93 133.37 828779
20041021 133.76 135.16 132.06 133.85 1041210
20041022 133.85 133.85 133.85 133.85 0
20041025 134.24 135.07 131.92 134.05 1149746
20041026 134.24 136.33 131.48 135.07 2123275
20041027 136.47 137.68 134.82 135.36 898420
20041028 136.76 137.63 132.93 133.71 1816958
20041029 133.71 133.71 133.71 133.71 0
20041101 134.34 136.18 127.12 133.90 1116215
20041102 134.53 134.87 132.16 132.64 1323900
20041103 133.66 133.66 130.41 131.29 2309603
20041104 132.84 133.66 131.67 132.16 1027075
20041105 134.63 134.63 132.98 134.19 1022535
20041108 135.41 135.60 133.81 134.24 580754
20041109 134.63 136.57 134.39 135.31 1058749
20041110 135.70 138.60 134.24 137.10 901515
20041111 139.57 141.03 138.17 138.75 1407882
20041112 140.54 144.13 138.70 142.53 1246728
20041115 142.53 142.53 142.53 142.53 0
20041116 146.45 146.45 141.27 142.04 3111557
20041117 143.01 143.35 140.69 141.22 1087121
20041118 142.58 142.58 138.22 140.15 2050642
20041119 140.15 140.15 140.15 140.15 0
20041122 141.51 144.76 139.67 144.03 1421088
20041123 145.39 147.91 144.66 145.68 2205193
20041124 145.39 150.19 145.39 148.97 2488090
20041125 150.23 150.72 147.42 148.34 2356134
20041126 148.34 148.34 148.34 148.34 0
20041129 149.27 153.14 148.49 153.00 2090879
20041130 154.69 159.73 151.30 157.07 4829780
20041201 157.99 158.76 152.95 156.58 2350769
20041202 158.67 159.44 155.23 155.71 1970271
20041203 155.57 156.24 147.08 148.34 6495488
20041206 150.72 150.72 145.58 146.70 2660903
20041207 147.33 151.11 146.84 148.25 3659606
20041208 150.04 151.64 145.92 146.94 3052646
20041209 146.21 150.23 146.21 149.60 1171722
20041210 150.33 153.14 149.36 150.96 2444861
20041213 150.96 150.96 150.96 150.96 0
20041214 152.08 153.14 150.77 151.69 1218562
20041215 153.14 154.01 151.49 152.27 1100430
20041216 153.14 157.80 152.17 155.95 2776662
20041217 158.13 158.13 150.77 153.14 3168818
20041220 153.87 157.41 153.38 156.05 1702644
20041221 157.02 157.46 152.22 153.29 1887321
20041222 153.58 154.11 151.20 151.98 1245490
20041223 152.66 153.38 151.30 151.83 751916
20041224 153.14 153.14 151.45 152.56 638736
20041227 151.98 152.85 150.23 150.82 717766
20041228 150.82 150.82 150.82 150.82 0
20041229 151.98 152.56 149.94 150.86 604277
20041230 152.17 152.56 147.47 149.12 2578882
20041231 150.23 151.40 148.39 150.19 919570
20050103 152.17 163.22 150.23 161.48 4847526
20050104 162.84 164.77 159.93 160.90 3990684
20050105 160.65 161.33 147.42 152.61 2802455
20050106 153.14 154.01 139.62 141.17 4099530
20050107 140.54 142.92 135.26 138.65 4063523
20050110 138.85 141.46 135.94 139.04 3068122
20050111 139.48 140.49 134.73 135.60 2076538
20050112 136.08 137.05 127.94 130.85 2273080
20050113 135.70 139.33 131.63 137.68 2510272
20050114 138.60 139.09 132.84 134.39 3027679
20050117 136.42 136.42 132.93 135.07 1088153
20050118 135.99 135.99 129.69 130.41 2315175
20050119 132.69 132.69 129.64 130.90 1024083
20050120 140.54 145.39 133.27 134.68 7369766
20050121 134.68 134.68 134.68 134.68 0
20050124 134.68 134.68 134.68 134.68 0
20050125 135.70 138.31 135.21 137.83 1559235
20050126 137.83 137.83 137.83 137.83 0
20050127 140.25 143.26 138.26 139.19 3516403
20050128 140.54 145.39 140.06 144.13 2543081
20050131 133.95 139.38 131.00 137.68 5430446
20050201 140.54 140.54 133.76 134.73 2395752
20050202 135.70 138.12 134.97 135.55 3752770
20050203 136.18 137.63 135.21 135.55 1570378
20050204 136.67 136.67 134.34 134.78 861072
20050207 135.70 136.28 132.74 132.89 805668
20050208 133.76 135.70 131.43 133.66 1260656
20050209 135.70 137.15 134.92 135.60 1271386
20050210 135.99 136.28 134.24 135.07 487280
20050211 136.33 145.19 135.65 136.18 1432953
20050214 137.25 138.02 136.18 137.44 1039043
20050215 137.63 137.63 134.87 135.60 579413
20050216 136.47 136.47 132.89 133.81 688568
20050217 134.63 134.63 132.64 133.32 786066
20050218 133.56 134.73 132.21 132.50 721687
20050221 142.48 142.48 130.03 130.51 1118485
20050222 130.85 132.40 130.07 131.29 696306
20050223 131.33 132.30 130.75 131.77 949799
20050224 133.42 133.66 127.94 128.48 4780670
20050225 128.91 130.61 128.57 129.01 1101771
20050228 116.41 131.43 116.41 130.37 1081756
20050301 130.95 131.14 128.96 129.49 473455
20050302 129.64 130.32 127.22 128.14 978481
20050303 128.86 132.01 128.48 131.48 1652193
20050304 133.27 133.27 130.70 131.04 578278
20050307 131.63 131.72 129.49 129.93 656895
20050308 130.56 132.26 129.59 130.17 883150
20050309 131.53 134.63 130.07 132.21 1909503
20050310 132.21 132.21 132.21 132.21 0
20050311 138.02 138.99 134.34 135.41 2278342
20050314 135.50 135.50 131.92 132.50 1004790
20050315 132.21 133.18 130.22 130.51 757281
20050316 131.33 131.33 129.06 129.40 602626
20050317 129.40 129.40 129.40 129.40 0
20050318 126.15 127.85 123.24 124.11 1204427
20050321 127.07 128.18 125.28 125.76 874484
20050322 125.76 128.86 124.11 126.00 1173888
20050323 126.88 127.17 119.56 121.01 1214125
20050324 122.03 123.10 117.28 117.81 1029242
20050325 117.81 117.81 117.81 117.81 0
20050328 118.01 119.22 113.21 113.60 1362590
20050329 113.21 113.40 106.91 108.07 1910844
20050330 108.51 110.40 106.62 108.99 1935193
20050331 109.91 112.92 109.53 110.35 3108875
20050401 111.46 117.28 110.64 116.60 2045587
20050404 116.31 117.28 111.95 115.10 1253950
20050405 115.24 116.02 112.43 113.65 830120
20050406 114.37 115.54 112.92 114.52 751710
20050407 115.15 115.20 113.40 114.03 525763
20050408 114.57 115.34 112.48 113.06 511422
20050411 113.06 113.06 113.06 113.06 0
20050412 113.21 114.61 113.21 113.98 288778
20050413 114.23 115.87 113.26 114.52 439615
20050414 114.52 114.52 114.52 114.52 0
20050415 114.28 114.28 110.16 111.13 352332
20050418 110.40 114.37 106.91 111.85 935252
20050419 112.05 114.61 111.32 112.24 1001695
20050420 112.43 116.26 112.00 115.68 584262
20050421 114.42 115.54 113.40 113.74 609745
20050422 115.05 115.24 112.53 113.06 400719
20050425 113.40 119.46 112.53 118.73 2438155
20050426 120.19 120.58 116.31 117.43 1222173
20050427 117.28 117.28 112.43 112.97 1982652
20050428 111.95 113.89 111.08 112.68 2400498
20050429 112.53 114.57 108.31 113.11 1878448
20050502 114.18 114.18 108.80 111.08 923594
20050503 112.43 115.68 111.66 113.50 1138501
20050504 113.98 114.95 113.98 114.52 521430
20050505 115.92 115.92 112.29 114.03 1173579
20050506 114.37 114.66 112.53 112.97 593547
20050509 113.40 113.98 112.43 113.40 468813
20050510 114.28 115.58 112.63 114.28 821144
20050511 114.28 115.10 112.92 113.35 646577
20050512 112.43 113.89 111.66 112.09 1079589
20050513 112.43 113.31 111.56 112.05 864167
20050516 110.59 114.91 110.59 114.23 1115700
20050517 115.24 115.24 112.92 113.40 349133
20050518 113.40 113.40 113.40 113.40 0
20050519 113.40 114.86 113.40 113.60 315602
20050520 113.89 113.89 112.92 113.31 195407
20050523 114.13 114.13 112.09 112.53 443535
20050524 111.71 113.84 111.71 113.06 253287
20050525 112.72 113.55 112.43 112.92 363990
20050526 114.18 114.52 112.05 112.53 2549684
20050527 112.53 112.53 112.53 112.53 0
20050530 114.95 117.52 113.98 114.91 740567
20050531 115.05 117.86 114.95 117.18 623880
20050601 117.28 119.99 117.28 118.49 911213
20050602 119.02 119.02 116.17 117.67 549493
20050603 117.67 117.67 117.67 117.67 0
20050606 120.67 121.74 119.56 120.14 626665
20050607 119.46 122.80 119.27 121.93 721687
20050608 122.03 122.71 120.77 122.08 584984
20050609 122.13 122.61 120.77 121.16 365641
20050610 120.38 122.80 119.90 120.58 265255
20050613 120.58 120.58 120.58 120.58 0
20050614 119.70 122.03 119.51 120.14 373172
20050615 120.19 122.51 120.19 120.87 929165
20050616 121.16 121.59 115.44 116.55 513899
20050617 119.22 119.22 115.39 116.99 370490
20050620 118.83 119.70 115.97 116.89 427647
20050621 116.89 117.76 115.92 116.17 346967
20050622 117.28 119.17 113.21 113.84 1237442
20050623 115.24 115.63 113.89 114.32 601801
20050624 115.00 116.80 112.92 115.54 1119207
20050627 116.21 118.25 113.89 114.52 639975
20050628 114.71 114.86 112.72 113.02 456638
20050629 113.40 114.37 112.68 113.16 380910
20050630 114.28 114.66 111.46 111.85 1938391
20050701 111.85 111.85 111.85 111.85 0
20050704 116.80 119.46 115.34 118.10 1352066
20050705 118.69 121.16 116.84 120.19 2295572
20050706 120.62 126.97 120.62 126.10 3640725
20050707 126.88 128.33 120.33 122.90 1268497
20050708 123.58 125.37 121.88 123.29 589111
20050711 123.29 131.33 123.29 128.28 2177234
20050712 128.28 128.28 128.28 128.28 0
20050713 131.82 136.81 131.82 133.56 3210809
20050714 133.56 135.11 125.66 126.63 2800495
20050715 128.14 129.15 124.79 127.99 1630011
20050718 128.38 131.33 128.38 130.17 836929
20050719 130.61 133.47 129.30 132.98 1489904
20050720 134.73 137.15 133.32 135.79 2225415
20050721 136.18 137.88 131.53 134.58 1471436
20050722 137.54 137.54 130.22 132.45 1599162
20050725 131.82 135.31 129.69 132.98 2078498
20050726 132.30 134.73 127.99 131.53 2013500
20050727 134.00 134.24 130.27 131.19 949283
20050728 131.19 131.19 131.19 131.19 0
20050729 132.55 135.70 127.12 129.20 5599545
20050801 130.75 130.75 123.97 126.20 1605765
20050802 127.65 129.64 125.57 127.36 1209483
20050803 127.94 129.15 126.00 126.63 926998
20050804 127.02 129.35 126.00 127.70 942887
20050805 127.55 128.43 126.54 126.88 487280
20050808 126.88 128.72 125.52 126.15 1236926
20050809 125.57 126.88 122.13 122.85 1334733
20050810 125.03 129.83 124.55 125.08 1344328
20050811 125.76 128.77 125.03 127.85 1037702
20050812 128.91 128.91 124.84 125.47 670513
20050815 125.47 125.47 125.47 125.47 0
20050816 125.47 126.73 124.45 125.18 677942
20050817 125.47 126.00 124.55 124.99 809898
20050818 125.52 127.70 125.23 125.81 602523
20050819 126.10 126.49 124.06 124.69 464582
20050822 125.03 125.52 123.10 123.34 458805
20050823 123.34 123.34 123.34 123.34 0
20050824 121.84 121.84 117.13 118.39 1391375
20050825 118.73 119.80 117.28 119.17 1833569
20050826 119.70 121.59 118.83 121.16 576627
20050829 121.35 121.93 118.25 121.59 499351
20050830 121.88 123.34 121.16 121.35 414441
20050831 122.51 123.77 121.45 123.29 474693
20050901 123.10 124.26 122.17 122.61 442401
20050902 123.10 125.03 121.40 124.26 413925
20050905 124.94 126.00 124.55 125.08 401132
20050906 125.13 127.75 124.06 127.26 734170
20050907 127.26 127.26 127.26 127.26 0
20050908 127.46 132.30 127.46 131.82 1967176
20050909 132.30 132.30 129.20 130.90 1321630
20050912 131.33 134.15 129.40 133.22 1114461
20050913 134.53 134.82 131.24 132.79 968370
20050914 130.85 130.85 124.06 126.88 1600297
20050915 127.51 129.78 127.22 128.96 525970
20050916 129.88 132.59 128.67 131.53 1134167
20050919 131.82 133.85 130.95 131.24 442710
20050920 128.33 132.30 126.97 128.04 824342
20050921 128.04 128.04 128.04 128.04 0
20050922 137.63 137.63 121.40 123.05 782971
20050923 121.16 124.50 117.28 123.43 512145
20050926 123.43 127.22 123.43 126.05 791018
20050927 126.83 129.06 125.66 126.54 599015
20050928 126.97 127.85 123.87 127.41 1300996
20050929 126.97 127.94 124.60 125.18 1697795
20050930 125.18 126.25 122.37 123.53 744591
20051003 124.06 126.00 123.92 125.28 644720
20051004 126.97 132.06 125.66 131.24 1684589
20051005 132.30 137.05 130.70 136.28 3184500
20051006 136.18 136.42 131.96 132.59 1642907
20051007 133.71 134.29 128.91 129.78 2131219
20051010 130.85 131.19 127.60 128.57 943403
20051011 129.15 129.15 125.08 127.17 1179150
20051012 127.17 127.17 127.17 127.17 0
20051013 126.92 127.60 123.10 124.02 1589464
20051014 123.58 124.55 122.22 122.61 506367
20051017 122.61 124.06 121.16 121.54 700536
20051018 122.42 123.10 118.73 119.61 1001592
20051019 118.25 118.93 114.37 116.26 918435
20051020 126.00 126.00 113.65 115.97 950418
20051021 121.16 121.16 115.83 116.89 1850386
20051024 118.25 118.25 112.72 113.55 1049257
20051025 115.34 115.39 113.26 114.18 1223308
20051026 114.08 114.76 112.48 112.82 372450
20051027 112.92 114.61 111.71 112.97 1539632
20051028 113.40 113.40 107.10 108.36 968061
20051031 109.24 110.98 104.92 106.47 2264517
20051101 106.47 106.47 106.47 106.47 0
20051102 108.99 116.80 108.56 115.58 2786773
20051103 115.58 115.58 115.58 115.58 0
20051104 115.58 115.58 115.58 115.58 0
20051107 115.58 117.28 112.43 116.75 1541696
20051108 117.28 117.38 114.52 115.83 1854100
20051109 117.23 119.17 116.02 118.64 952585
20051110 119.56 120.09 117.33 119.17 661847
20051111 119.22 121.16 119.22 121.01 779875
20051114 121.06 121.16 117.28 119.22 725298
20051115 119.22 119.22 119.22 119.22 0
20051116 117.28 119.22 117.28 118.73 961148
20051117 118.30 122.90 117.76 121.40 823104
20051118 122.22 124.74 122.22 123.34 1387557
20051121 123.58 123.92 120.72 121.16 331181
20051122 122.13 123.87 120.67 121.21 662982
20051123 121.25 121.25 114.71 116.80 3685502
20051124 118.06 118.25 115.39 116.65 981267
20051125 118.20 121.06 117.09 118.30 1872568
20051128 121.06 121.64 117.04 118.20 1777856
20051129 117.76 118.15 116.75 117.47 1197412
20051130 118.30 120.33 115.54 116.02 1664780
20051201 117.96 119.22 116.50 118.59 1220625
20051202 119.22 121.93 118.35 118.83 1373629
20051205 119.22 119.22 116.70 116.99 615110
20051206 116.50 117.28 114.86 115.39 1419644
20051207 116.89 119.61 115.39 118.83 6490639
20051208 120.19 123.00 117.96 120.62 7308688
20051209 121.16 129.88 120.91 128.91 7824134
20051212 130.85 132.50 129.15 130.37 3448723
20051213 130.85 131.72 130.22 131.04 3185119
20051214 130.85 135.36 128.43 133.32 8098571
20051215 131.82 141.71 131.82 135.16 12172721
20051216 137.63 142.48 135.84 140.74 10435927
20051219 140.54 143.35 136.91 138.12 3943225
20051220 139.28 144.18 136.47 142.77 8464934
20051221 143.35 145.78 138.60 140.93 7108741
20051222 141.32 143.26 137.97 138.70 2894587
20051223 139.57 141.95 137.93 139.77 4442164
20051226 140.54 141.17 132.01 132.50 2981458
20051227 132.79 138.75 132.06 138.17 3532086
20051228 136.18 137.54 133.52 135.70 2520693
20051229 136.47 139.91 136.47 137.25 2953601
20051230 137.83 140.49 136.71 139.77 2355824
20060102 140.54 140.54 137.30 137.78 2029286
20060103 138.60 139.14 137.54 138.07 1227538
20060104 138.60 140.20 135.70 139.14 4057436
20060105 140.06 141.22 136.81 137.83 4627151
20060106 138.60 143.55 137.34 142.43 3733374
20060109 143.93 148.10 143.69 147.13 7310339
20060110 148.78 149.51 145.63 146.94 5997066
20060111 146.94 146.94 146.94 146.94 0
20060112 152.08 152.08 141.71 145.19 3077820
20060113 145.39 147.52 143.60 144.47 1885567
20060116 144.52 144.81 138.12 138.75 1728334
20060117 138.75 138.75 138.75 138.75 0
20060118 133.76 134.92 130.70 133.95 1650645
20060119 135.16 138.12 135.16 137.44 1149230
20060120 137.44 137.44 137.44 137.44 0
20060123 138.99 138.99 136.67 138.12 766050
20060124 138.31 139.09 136.76 137.63 897285
20060125 138.26 138.89 133.90 135.45 2623039
20060126 135.45 135.45 135.45 135.45 0
20060127 138.60 139.09 136.91 137.97 1127564
20060130 138.70 140.06 135.41 137.25 3072559
20060131 135.70 138.51 135.70 137.34 1127667
20060201 137.78 138.51 130.56 131.38 1723278
20060202 132.79 133.27 128.81 130.80 1155524
20060203 130.66 131.82 128.86 129.74 995298
20060206 130.41 131.09 128.04 130.03 918745
20060207 130.85 139.48 130.07 136.67 3314703
20060208 138.60 140.06 132.89 133.37 2395236
20060209 133.37 133.37 133.37 133.37 0
20060210 133.76 138.99 132.79 136.57 4106752
20060213 136.67 146.36 136.67 145.15 7229659
20060214 149.27 150.82 144.08 145.53 5351107
20060215 148.30 152.08 147.42 148.44 4120165
20060216 148.30 151.59 135.70 145.00 3550244
20060217 145.39 146.26 141.12 142.63 3089995
20060220 142.97 142.97 137.15 138.70 879333
20060221 138.70 138.70 138.70 138.70 0
20060222 140.06 141.41 138.36 140.35 1291504
20060223 145.39 145.39 136.76 137.34 3357932
20060224 137.63 143.26 136.76 142.53 2538129
20060227 143.45 143.64 139.14 140.88 2412878
20060228 140.78 142.19 135.50 138.26 1241466
20060301 135.79 141.22 135.79 139.38 1029757
20060302 139.57 146.26 138.12 143.40 2255335
20060303 146.36 149.94 144.47 145.15 4162052
20060306 146.45 148.05 143.98 144.47 2622523
20060307 143.84 147.23 141.41 146.02 3381764
20060308 147.23 149.65 142.14 143.11 4078277
20060309 144.03 148.83 142.53 145.53 5010331
20060310 146.75 158.67 146.75 157.36 8120856
20060313 160.90 163.51 158.28 160.27 8334835
20060314 163.80 163.80 153.14 154.65 7483049
20060315 154.65 154.65 154.65 154.65 0
20060316 159.93 160.32 155.76 157.60 3765047
20060317 156.58 162.25 156.58 159.25 4142759
20060320 160.90 170.88 159.44 169.43 7748097
20060321 171.66 173.40 164.87 165.79 7825476
20060322 165.74 169.77 162.64 167.39 4653460
20060323 172.53 176.84 167.68 175.19 10320581
20060324 176.31 178.54 172.82 176.74 6313597
20060327 178.83 180.77 173.69 178.63 6535725
20060328 182.03 188.47 175.92 182.37 7038791
20060329 182.37 182.37 182.37 182.37 0
20060330 182.46 188.76 180.48 182.61 9670290
20060331 184.16 186.10 176.99 178.05 5987367
20060403 179.99 184.16 177.86 183.58 3735540
20060404 184.16 186.53 182.08 184.40 4364372
20060405 184.98 192.11 184.98 190.46 5152811
20060406 190.46 190.46 190.46 190.46 0
20060407 191.91 198.12 182.22 186.19 8207417
20060410 187.07 201.61 181.35 199.96 9400702
20060411 199.96 199.96 199.96 199.96 0
20060412 199.96 199.96 199.96 199.96 0
20060413 186.10 189.97 175.44 182.71 5641329
20060414 182.71 182.71 182.71 182.71 0
20060417 184.16 190.85 181.93 184.55 7900585
20060418 187.07 193.66 184.79 185.61 13249215
20060419 188.04 189.97 180.48 183.97 7559086
20060420 184.40 197.97 181.98 196.32 9657084
20060421 195.79 205.92 193.90 203.59 13459892
20060424 204.42 209.60 201.17 206.84 7788540
20060425 208.20 209.75 192.49 196.47 6937373
20060426 196.76 211.49 193.46 210.18 10386921
20060427 216.58 221.81 203.79 206.74 8159855
20060428 206.74 206.74 206.74 206.74 0
20060501 206.74 206.74 206.74 206.74 0
20060502 211.30 218.81 208.97 212.85 6115197
20060503 214.30 219.05 205.00 208.44 4636333
20060504 209.26 213.67 205.97 207.03 3474000
20060505 208.00 211.59 205.48 210.09 2990434
20060508 214.21 217.02 211.01 211.83 3863473
20060509 211.83 215.76 206.84 213.04 6120356
20060510 213.24 214.69 208.54 210.81 3320996
20060511 209.36 212.95 203.20 205.05 2061166
20060512 201.61 204.03 197.73 198.41 3741215
20060515 195.79 198.41 180.28 186.53 5465937
20060516 186.97 188.52 169.72 185.95 7455502
20060517 187.07 195.21 186.49 193.90 4072293
20060518 192.40 192.40 164.58 168.55 8864931
20060519 174.47 178.34 155.08 157.55 9810500
20060522 159.64 163.37 124.84 145.39 12925153
20060523 149.94 161.28 137.00 159.93 6860923
20060524 179.70 179.70 150.48 152.75 6845344
20060525 152.27 166.57 145.53 159.30 11377370
20060526 164.87 170.10 160.90 164.87 4811209
20060529 167.54 169.67 164.05 166.37 3016020
20060530 166.71 168.17 160.61 162.54 2729925
20060531 162.54 162.54 162.54 162.54 0
20060601 155.08 157.46 143.45 145.34 4799964
20060602 146.55 155.08 140.54 153.00 6659944
20060605 156.83 157.02 145.68 146.65 2845993
20060606 144.23 149.02 140.54 144.23 3789396
20060607 141.80 146.36 136.91 138.60 3827879
20060608 140.25 142.38 128.67 138.85 7583022
20060609 137.63 150.09 137.63 149.02 3126621
20060612 150.72 151.20 140.78 142.92 2355721
20060613 139.38 139.57 130.95 132.74 2528224
20060614 134.44 138.56 129.15 131.29 2620047
20060619 143.01 151.98 140.06 149.36 4577009
20060620 149.17 151.06 143.50 148.64 6092912
20060621 149.75 151.45 144.71 149.46 2678236
20060622 152.46 158.38 150.48 156.05 4167417
20060623 154.11 159.93 152.27 159.20 4466512
20060626 158.96 158.96 145.39 147.67 3095979
20060627 148.30 151.20 140.54 143.45 3940646
20060628 142.48 143.84 138.12 142.82 2976712
20060629 144.42 146.36 140.78 142.00 2763456
20060630 145.39 151.20 145.39 150.19 2649348
20060703 149.85 151.20 146.75 149.07 1725445
20060704 149.27 151.20 144.52 145.19 1452555
20060705 145.19 150.77 143.60 150.09 2366657
20060706 147.57 152.46 147.38 149.36 1700993
20060707 151.20 152.56 140.49 141.75 2574652
20060710 141.46 144.90 140.06 144.37 2864048
20060711 145.29 147.81 142.72 147.04 2312698
20060712 145.39 148.68 143.45 148.05 1654256
20060713 148.30 151.64 142.97 144.56 3218650
20060714 142.97 146.36 139.77 143.64 1859052
20060717 145.58 145.58 136.91 137.97 1269735
20060718 137.63 141.51 133.81 135.70 1837592
20060719 139.48 139.48 131.58 132.11 1331948
20060720 133.76 138.41 133.76 136.52 1482475
20060721 135.70 136.13 132.30 132.64 1779300
20060724 131.00 133.76 129.40 132.93 1224752
20060725 133.27 137.44 133.27 135.55 1593075
20060726 133.76 144.90 133.76 141.12 3281481
20060727 143.26 144.37 137.39 142.29 3006425
20060728 142.48 145.34 137.63 138.12 2072308
20060731 138.75 140.64 134.92 136.08 1211340
20060801 135.70 137.10 133.76 135.60 1419953
20060802 135.70 139.77 135.60 138.99 1650336
20060804 138.60 140.74 137.20 137.83 914411
20060807 137.63 138.12 135.84 136.08 574254
20060808 136.18 139.04 136.18 138.65 712092
20060809 139.09 140.78 137.73 139.91 970950
20060810 139.62 141.51 138.94 140.83 812375
20060811 140.83 144.27 139.09 142.38 1763206
20060814 144.23 146.36 142.48 143.89 1945923
20060816 145.39 150.23 145.29 149.31 3284061
20060817 151.30 152.37 147.57 150.67 2695363
20060818 151.20 151.40 147.76 148.39 1115081
20060821 149.17 149.65 146.36 148.39 531025
20060822 148.49 152.90 147.47 150.53 3600798
20060823 152.17 152.17 147.33 148.10 2250899
20060824 145.44 151.69 144.47 150.72 1594107
20060825 152.66 155.08 150.23 150.82 3831181
20060828 151.40 152.85 149.41 152.27 1385287
20060829 153.24 156.49 152.85 153.63 2759123
20060830 155.08 157.02 152.90 156.34 2066118
20060831 157.02 157.99 150.77 152.17 3396518
20060901 152.42 152.42 149.51 151.06 2487265
20060904 151.45 154.65 151.35 153.19 2125442
20060905 153.87 156.00 151.69 152.61 1039249
20060906 153.14 158.91 151.69 158.04 3662185
20060907 158.96 159.93 156.29 158.09 2188789
20060908 157.99 158.76 156.29 157.21 1249617
20060911 157.80 158.38 146.45 148.54 1668184
20060912 147.81 151.11 145.49 150.38 1931272
20060913 151.49 157.02 151.49 154.40 2249970
20060914 156.44 157.46 154.40 155.08 1561711
20060915 155.23 156.24 151.83 152.80 1364137
20060918 152.17 153.82 151.69 152.46 841675
20060919 154.60 155.91 149.85 150.72 1962018
20060920 150.23 152.66 147.08 151.83 1219490
20060921 153.14 155.08 152.56 154.69 1370327
20060922 154.60 154.60 150.57 151.88 1958716
20060925 153.63 153.63 150.23 150.53 694656
20060926 152.42 152.42 149.07 149.94 2067253
20060927 150.33 152.51 150.14 151.45 2171559
20060928 152.17 153.14 148.83 150.09 2418965
20060929 150.09 153.14 150.09 151.93 996330
20061003 150.33 153.82 150.33 152.51 1136850
20061004 152.46 153.05 149.99 150.77 613769
20061005 152.17 153.97 150.91 152.71 1571719
20061006 154.11 158.13 153.63 157.26 3713049
20061009 157.26 158.72 155.57 156.00 2091292
20061011 156.34 156.73 151.25 151.74 2369237
20061012 154.60 154.94 150.48 154.11 1528283
20061013 158.96 158.96 151.59 152.03 2332817
20061016 152.17 154.94 152.17 152.85 1050185
20061017 153.14 153.87 150.77 151.40 2141433
20061018 152.08 153.58 151.45 153.09 952998
20061019 153.53 153.82 149.02 150.91 1302750
20061020 152.66 153.63 151.69 152.32 440956
20061023 154.89 154.89 149.46 149.90 431464
20061026 149.90 151.69 146.60 147.62 1164912
20061027 148.30 149.99 145.68 147.08 1357947
20061030 144.42 148.78 143.30 143.89 2690410
20061031 145.39 145.39 135.21 136.08 3979335
20061101 137.63 138.80 135.50 137.63 2253684
20061102 140.06 140.54 135.26 135.55 2632221
20061103 132.79 136.62 132.30 134.05 2121418
20061106 134.73 135.94 132.45 133.32 1770943
20061107 135.70 137.44 133.47 135.50 2370990
20061108 136.67 137.59 133.32 134.63 1342058
20061109 134.73 136.67 133.03 133.61 800407
20061110 133.76 134.63 132.89 133.32 652458
20061113 133.76 150.28 131.04 131.38 1057511
20061114 131.33 132.69 129.25 129.49 933911
20061115 129.88 139.96 129.88 138.12 7435074
20061116 138.60 140.45 132.35 133.22 3562212
20061117 131.04 134.24 126.73 128.33 2985688
20061120 127.94 128.72 124.36 126.68 3225975
20061121 127.94 131.82 127.46 130.22 3124144
20061122 131.33 134.15 130.95 133.22 2097379
20061123 133.76 136.47 130.56 134.97 3028607
20061124 134.92 137.54 133.56 136.52 2633459
20061127 136.57 137.63 134.24 134.87 2397402
20061128 132.79 134.15 130.95 131.63 1663129
20061129 131.24 133.22 130.03 130.27 2225931
20061130 131.09 131.82 128.52 129.49 4797591
20061201 130.27 134.44 129.88 132.98 2554224
20061204 132.79 135.65 132.79 134.58 1613710
20061205 135.26 136.86 134.00 134.78 2032484
20061206 134.78 135.70 131.33 132.69 946601
20061207 132.64 132.79 131.09 131.48 882428
20061208 132.30 135.21 129.88 130.95 1008917
20061211 130.37 130.37 126.00 126.88 1159135
20061212 126.49 127.65 119.02 123.58 2063126
20061213 123.58 128.43 119.61 127.46 1990287
20061214 125.03 129.59 125.03 128.33 1493618
20061215 128.04 130.07 127.99 128.33 740773
20061218 129.40 129.40 125.08 128.28 564556
20061219 127.07 127.94 125.62 126.39 1578734
20061220 127.94 127.94 125.03 126.00 899451
20061221 126.00 130.07 125.08 128.52 1484539
20061222 130.27 135.50 127.94 134.87 4041548
20061226 135.70 137.63 134.73 135.79 1457714
20061227 136.67 141.41 131.87 140.15 3404049
20061228 141.51 143.45 138.75 140.83 3712327
20061229 141.51 142.19 137.88 138.56 1200404
20070102 138.70 143.26 137.44 142.34 2081697
20070103 143.45 146.55 140.30 146.07 2171353
20070104 145.44 147.67 141.22 142.04 1865552
20070105 139.38 145.39 139.38 144.47 2788939
20070108 144.42 154.11 143.50 152.95 6161418
20070109 149.85 154.11 147.33 149.85 2274422
20070110 149.27 155.08 144.42 151.35 3447794
20070111 151.20 157.31 150.33 155.95 3831696
20070112 157.02 160.27 153.82 159.06 5279712
20070115 159.83 161.09 154.01 155.66 2554430
20070116 155.08 158.43 154.16 156.00 1884226
20070117 156.97 159.20 155.28 157.36 1934574
20070118 156.54 158.76 155.37 156.34 1551291
20070119 159.93 165.84 157.99 164.82 8721006
20070122 164.77 167.68 161.87 162.88 4269042
20070123 162.84 166.37 160.85 163.42 3079574
20070124 163.80 166.08 160.27 161.82 2578572
20070125 162.25 169.38 161.14 166.95 6239726
20070129 166.76 170.44 162.88 163.95 5219563
20070131 164.63 166.71 159.30 160.75 3090201
20070201 161.53 165.36 158.72 164.29 2649967
20070202 165.26 167.54 163.03 163.90 2297223
20070205 164.77 165.02 159.93 161.87 2317341
20070206 161.87 163.56 158.18 159.78 1164706
20070207 160.02 163.08 158.23 159.06 1369915
20070208 159.44 160.99 154.89 159.01 1560783
20070209 159.93 160.61 151.20 152.85 2677927
20070212 152.08 152.08 138.02 139.52 4515519
20070213 139.57 143.35 133.37 136.67 2248422
20070214 137.63 142.72 135.70 141.75 1049051
20070215 142.97 148.97 142.97 147.13 2403696
20070220 144.42 145.73 139.86 140.40 865921
20070221 142.00 142.24 137.88 138.70 1158825
20070222 139.57 139.96 134.39 136.08 4242733
20070223 138.60 138.60 133.81 134.48 1239093
20070226 135.70 137.54 132.89 136.47 851786
20070227 135.70 138.51 133.85 134.73 1374454
20070228 131.14 133.08 124.31 129.20 2636039
20070301 134.63 134.63 126.00 129.78 2186313
20070302 129.40 134.82 128.96 130.95 2967942
20070305 128.43 133.76 126.97 129.93 3993057
20070306 129.88 138.12 129.88 136.86 4146061
20070307 139.57 142.77 133.27 138.75 4950801
20070308 131.92 146.36 131.92 145.68 5306331
20070309 147.33 147.33 137.25 138.02 1597924
20070312 139.96 140.35 134.05 134.87 1252608
20070313 135.70 138.94 135.36 137.63 4023286
20070314 135.70 136.67 131.82 134.63 1914352
20070315 135.94 140.93 135.94 138.12 2305064
20070316 135.70 140.93 135.70 137.68 1662510
20070319 138.22 144.42 137.73 143.30 2561858
20070320 144.42 146.84 140.11 140.69 2606119
20070321 139.77 142.97 139.72 142.04 1397255
20070322 142.48 146.65 142.09 144.66 1527768
20070323 151.20 151.20 140.78 141.56 2091704
20070326 141.66 145.58 141.61 144.23 2395133
20070328 138.80 146.07 138.80 143.89 1122303
20070329 143.89 145.29 140.64 141.56 3432215
20070330 139.77 144.66 139.77 142.24 725917
20070402 134.63 141.32 134.63 137.97 1034503
20070403 138.60 140.01 137.73 138.70 594476
20070404 140.54 142.38 139.77 140.78 592722
20070405 141.03 143.93 138.60 143.35 1468134
20070409 143.93 152.56 143.93 148.93 2553192
20070410 157.02 157.02 147.86 149.41 2006278
20070411 149.94 155.03 147.57 148.49 2179091
20070412 147.08 152.08 143.45 147.13 2463845
20070413 147.33 154.11 147.33 153.53 2716306
20070416 155.08 159.35 151.49 156.78 2924713
20070417 157.02 157.99 153.63 153.92 1104247
20070418 154.16 159.93 153.68 156.92 3149731
20070419 154.21 159.35 152.66 157.50 2773360
20070420 158.96 160.46 156.68 159.30 3059249
20070423 164.77 164.77 156.24 156.87 1143040
20070424 157.02 160.36 145.63 147.67 5441486
20070426 147.52 151.69 145.39 148.39 3607504
20070427 148.30 150.48 145.44 146.02 1133651
20070430 145.39 146.36 142.14 143.74 1886599
20070503 144.42 147.04 144.42 145.97 1751444
20070504 148.78 149.27 145.34 147.76 1952732
20070507 148.30 149.51 146.12 147.52 2275350
20070508 148.20 150.48 142.58 143.89 3455738
20070509 145.58 146.26 140.64 145.49 1398493
20070510 150.04 150.04 144.47 145.29 1408604
20070511 144.42 148.10 139.96 147.38 1595551
20070514 148.54 150.19 146.89 148.78 3098661
20070515 149.27 152.37 148.83 149.51 2479630
20070516 150.14 151.59 149.12 150.77 1409120
20070517 151.88 152.80 150.38 151.30 1244252
20070518 150.72 151.49 148.88 149.27 926070
20070521 153.05 153.05 149.07 149.41 811343
20070522 149.51 151.59 147.86 149.31 1329368
20070523 151.11 153.92 149.46 150.04 2735600
20070524 149.94 152.51 149.27 150.04 1329884
20070525 147.52 150.53 146.84 148.59 1145413
20070528 149.27 150.43 148.78 149.36 857770
20070529 149.27 152.37 149.02 151.06 1445540
20070530 150.72 154.11 149.31 149.70 1211856
20070531 150.67 152.08 147.47 148.25 1541799
20070604 160.90 164.19 155.08 157.65 4176290
20070605 158.76 164.10 157.50 160.80 5556728
20070606 162.45 162.45 154.11 155.13 2317135
20070607 146.70 159.78 146.70 153.34 1559441
20070608 151.20 154.55 149.27 150.96 1498673
20070611 152.46 153.43 147.23 148.20 1491038
20070612 150.23 150.23 143.98 147.81 2223455
20070613 145.97 149.51 145.97 148.05 1399216
20070614 149.46 150.43 148.34 149.70 450035
20070615 150.72 151.20 148.01 148.68 625840
20070618 150.23 151.20 147.62 148.54 1034400
20070619 147.33 150.82 147.13 149.99 781217
20070620 151.20 155.95 149.99 155.32 1210721
20070621 157.02 157.02 152.51 154.11 1234966
20070622 154.60 156.73 151.69 155.61 1252712
20070625 155.47 157.36 154.01 156.78 1355883
20070626 157.02 157.02 153.14 153.68 791534
20070627 154.11 155.76 153.19 153.68 622435
20070628 154.98 154.98 150.86 152.32 2114815
20070629 153.14 157.02 151.25 155.71 1286346
20070702 155.71 158.38 151.88 157.46 1619590
20070703 158.38 160.12 157.02 158.18 1352169
20070704 159.20 159.88 156.24 157.75 1121890
20070705 157.75 158.76 153.43 157.89 1267156
20070706 157.99 162.79 156.58 158.43 1912186
20070709 159.39 161.38 159.01 160.12 1158000
20070710 160.90 161.09 158.96 159.54 1547061
20070711 158.47 163.71 157.02 162.59 2051261
20070712 162.84 164.10 160.95 162.06 964243
20070713 162.84 163.61 156.92 157.80 1308424
20070716 158.09 165.74 156.73 162.84 3703867
20070717 164.29 165.65 157.02 157.65 1450492
20070718 158.96 161.28 155.32 157.65 838477
20070719 158.57 159.15 155.61 156.39 488002
20070720 157.02 157.99 152.42 153.14 744384
20070723 153.14 155.52 150.91 154.11 899348
20070724 154.11 155.57 151.11 152.32 717663
20070725 151.16 154.50 149.51 153.72 685680
20070726 152.17 157.31 152.17 155.18 1723691
20070727 153.14 153.53 145.44 146.12 1379922
20070730 146.36 146.36 143.01 144.37 616245
20070731 145.68 147.71 144.37 145.82 640800
20070801 144.52 145.39 137.15 137.88 900071
20070802 139.48 140.83 137.15 137.68 667109
20070803 142.48 142.48 137.68 138.70 629451
20070806 135.79 136.62 132.89 135.45 784209
20070807 142.29 142.29 136.18 138.12 708481
20070808 140.54 142.67 138.65 141.51 629657
20070809 143.16 144.76 139.33 140.54 970021
20070810 136.47 138.51 134.05 136.08 906570
20070813 136.71 138.12 136.67 138.02 540723
20070814 137.73 140.59 136.76 138.22 766360
20070816 136.47 136.47 130.56 130.70 2500471
20070817 130.75 132.79 126.20 129.44 945776
20070820 131.72 134.73 129.25 130.12 631102
20070821 131.00 132.26 126.97 129.30 1230736
20070822 128.38 131.82 126.49 129.35 382974
20070823 131.14 132.26 124.84 127.02 1165016
20070824 130.37 132.98 126.34 130.46 1845743
20070827 132.30 133.76 131.38 133.03 729528
20070828 133.76 134.24 131.38 131.53 536596
20070829 130.85 133.56 127.94 133.52 798034
20070830 134.73 136.37 133.52 133.95 1043995
20070831 135.70 138.31 133.85 137.63 615626
20070903 138.60 139.77 136.71 137.25 534223
20070904 137.63 138.65 136.81 137.63 555167
20070905 138.60 141.12 137.49 139.86 981164
20070906 138.70 143.64 137.83 142.72 1323487
20070907 144.42 144.66 139.72 140.54 630586
20070910 141.51 141.51 138.65 140.88 330666
20070911 140.54 142.38 140.06 140.06 441885
20070912 141.46 142.97 140.35 140.64 617689
20070913 141.46 142.19 139.82 140.25 399172
20070914 141.61 146.07 139.48 141.12 1705739
20070917 141.08 144.18 140.64 142.14 644205
20070918 142.48 145.39 140.30 144.42 1595964
20070919 148.32 150.52 146.42 146.76 1935527
20070920 148.62 150.76 146.86 147.54 1081362
20070921 147.35 153.20 146.86 151.25 1562298
20070924 152.23 154.18 148.96 150.76 1525507
20070925 151.25 154.18 148.86 153.69 1486975
20070926 153.20 169.55 152.23 160.13 6607458
20070927 165.79 165.79 158.37 160.76 3027547
20070928 161.01 163.74 153.93 156.13 1913802
20071001 156.13 161.45 153.84 157.10 1836840
20071003 158.96 161.98 147.64 154.28 2089041
20071004 154.18 156.96 150.76 154.62 1053795
20071005 155.15 156.08 148.96 149.44 690198
20071008 152.23 154.86 138.66 144.66 1779144
20071009 145.88 152.66 142.08 150.76 1743071
20071010 153.30 154.18 148.47 149.49 973759
20071011 149.49 161.98 149.49 159.84 3661484
20071012 161.50 161.50 152.23 159.15 2054403
20071015 160.91 167.25 159.54 164.33 4104912
20071016 164.03 169.69 161.98 164.62 3225025
20071017 154.23 163.89 146.37 160.96 1816241
20071018 163.94 181.70 156.13 157.45 10046357
20071019 164.72 171.25 158.08 166.91 4940222
20071022 162.23 175.99 161.50 171.69 6279524
20071023 175.65 182.38 175.65 176.13 7655104
20071024 180.52 180.52 172.72 175.11 3643550
20071025 176.62 179.06 173.74 174.43 4381299
20071026 174.67 178.67 173.69 175.89 2214886
20071029 176.62 189.50 176.62 188.18 7819993
20071030 194.87 194.87 183.74 186.77 5062684
20071031 186.38 187.35 172.77 175.06 4199501
20071101 173.69 176.57 161.59 162.96 4003458
20071102 157.10 167.55 157.10 162.76 3215597
20071105 163.94 169.11 161.01 161.25 1371481
20071106 168.08 168.08 156.13 157.35 1837557
20071107 158.96 159.84 155.45 156.13 633220
20071108 153.69 157.54 153.25 154.86 725554
20071109 158.52 185.40 153.74 154.18 203114
20071112 153.20 153.98 150.23 151.45 974374
20071113 152.23 163.84 148.37 162.72 2028886
20071114 164.08 176.52 164.08 170.57 3400572
20071115 171.74 183.31 165.98 174.91 3611167
20071116 176.33 185.40 172.72 178.47 3531336
20071119 180.62 187.16 179.84 180.77 2354873
20071120 179.26 182.38 169.99 171.64 2000499
20071121 169.74 174.67 159.20 161.50 1799537
20071122 157.10 162.86 153.49 160.03 1506139
20071123 162.96 162.96 159.06 161.50 1011369
20071126 163.94 165.16 160.37 160.72 889111
20071127 157.10 162.86 157.10 161.01 1314707
20071128 163.45 169.20 160.03 160.37 2434397
20071129 165.79 165.94 151.79 156.23 4833643
20071130 158.57 173.60 158.08 168.33 6392866
20071203 170.23 174.57 167.06 170.62 2561676
20071204 172.52 176.72 169.50 174.47 2826278
20071205 175.65 178.23 173.74 177.65 2279346
20071206 179.55 182.48 173.35 174.67 2093243
20071207 179.55 181.50 169.20 173.50 1784473
20071210 175.65 181.89 172.33 174.77 1112926
20071211 176.62 194.19 174.67 188.18 9702334
20071212 187.75 194.19 185.31 188.09 8726320
20071213 190.28 192.23 182.77 183.94 3407541
20071214 185.01 187.65 179.06 181.65 2051841
20071217 181.50 186.28 172.72 174.96 2063217
20071218 174.67 177.60 169.94 172.57 1543954
20071219 176.62 182.67 172.23 177.69 2728410
20071220 177.60 180.62 171.89 172.28 1679841
20071224 176.86 179.35 175.21 176.72 1939729
20071226 180.52 181.21 177.79 180.28 1323521
20071227 180.52 182.43 177.11 179.11 2181375
20071228 179.55 180.52 175.94 177.35 1430407
20071231 178.91 190.18 177.79 187.35 5881187
20080101 189.16 206.87 186.53 202.53 14334297
20080102 203.94 209.26 197.26 204.82 8458952
20080103 204.68 212.53 204.48 205.21 7348179
20080104 207.85 209.21 201.60 202.48 4484394
20080107 201.99 204.38 198.09 200.72 3303114
20080108 200.28 204.43 188.62 193.21 3018119
20080109 193.21 198.19 188.33 191.75 2502033
20080110 193.99 196.92 180.72 181.99 2185679
20080111 189.31 189.31 178.87 185.11 2590473
20080114 184.43 191.70 182.57 187.89 2050202
20080115 191.26 194.09 183.45 183.45 2089246
20080116 183.45 183.45 173.69 179.06 1477137
20080117 185.31 185.31 173.30 178.08 1474985
20080118 174.86 177.30 164.18 166.86 2172869
20080121 165.89 165.89 136.61 137.59 2198899
20080122 133.69 135.54 109.39 113.29 4603987
20080123 125.78 134.66 118.61 127.78 3686899
20080124 131.73 133.88 115.24 121.49 2702175
20080125 122.95 130.76 122.95 130.27 2108512
20080128 126.95 130.37 123.98 129.68 2770119
20080129 130.95 132.71 125.93 129.29 2702483
20080130 129.05 129.78 118.27 120.02 3338674
20080131 121.98 122.90 114.27 116.71 6009286
20080201 117.68 120.95 116.41 120.76 2626136
20080204 126.61 128.32 122.95 126.42 1933170
20080205 126.66 128.71 124.90 127.68 1963812
20080206 125.44 127.83 121.98 124.95 1271666
20080207 124.90 130.66 121.98 122.37 2414516
20080208 120.51 124.76 118.56 119.68 1396896
20080211 121.98 123.34 116.66 117.83 2333865
20080212 119.83 121.00 113.00 113.24 1417904
20080213 115.15 118.95 114.22 117.58 1461150
20080214 119.24 123.05 119.24 123.05 1826797
20080215 121.98 125.15 119.05 123.24 2767352
20080218 126.37 126.56 122.95 123.88 1059944
20080219 125.29 125.29 121.05 121.39 2044873
20080220 120.90 121.49 119.39 121.00 764291
20080221 123.50 123.50 120.65 121.50 1157900
20080222 120.50 122.00 118.60 119.30 909800
20080225 121.00 121.50 118.05 120.30 682600
20080226 122.00 122.70 121.00 122.40 724700
20080227 124.00 124.00 120.65 121.15 1238100
20080228 121.90 122.80 118.25 119.40 3370700
20080229 117.75 121.30 117.75 118.85 1790800
20080303 116.35 118.95 115.20 115.30 1120800
20080304 116.25 116.55 112.45 113.65 1073500
20080305 114.00 115.40 113.20 115.40 552400
20080307 114.40 114.60 106.20 109.40 2195700
20080310 107.90 111.40 101.70 111.15 1744800
20080311 109.00 110.95 107.25 108.25 2259100
20080312 113.20 113.20 105.05 105.40 2540400
20080313 106.00 106.00 100.50 100.80 1773100
20080314 102.00 103.10 98.00 100.20 2078200
20080318 95.25 101.05 95.25 99.75 1959700
20080319 100.50 103.85 96.15 97.40 1573100
20080325 95.15 99.35 95.15 98.95 1272100
20080326 99.90 101.90 98.30 98.60 1714500
20080327 98.00 99.95 97.00 97.65 3123500
20080328 99.00 100.50 98.35 100.00 2088500
20080331 99.50 100.80 95.15 95.15 1293000
20080401 97.60 100.60 97.05 99.85 2339800
20080402 103.10 103.80 99.60 101.00 4235000
20080403 101.00 102.95 100.05 101.30 1354400
20080404 101.05 102.00 98.10 99.50 955800
20080407 102.00 102.00 97.10 100.40 1318600
20080408 101.40 101.80 99.55 99.90 868200
20080409 100.00 100.30 99.00 100.00 743800
20080410 100.60 101.45 99.10 99.15 817800
20080411 99.05 100.20 99.00 99.60 717000
20080415 99.70 100.35 97.10 100.05 883600
20080416 100.65 101.95 99.70 100.10 3151800
20080417 101.20 106.50 101.00 105.35 3985200
20080421 107.20 109.75 107.00 109.10 2196600
20080422 114.95 114.95 108.10 113.00 3218900
20080423 113.00 113.00 109.50 111.45 3515100
20080424 112.50 112.50 108.05 108.40 2715200
20080425 109.00 113.80 108.50 112.60 2160300
20080428 114.25 116.00 113.25 113.80 2892400
20080429 114.50 115.00 112.70 114.25 2117100
20080430 115.00 115.80 110.00 110.50 2180000
20080502 111.90 113.85 111.25 111.60 1415700
20080505 112.50 113.70 110.65 111.95 1132000
20080506 111.95 111.95 107.50 109.00 1229000
20080507 108.70 109.00 105.30 106.60 1373300
20080508 105.95 106.30 104.10 104.50 1453000
20080509 104.60 106.30 101.30 101.50 950700
20080512 91.15 105.90 91.15 101.65 619300
20080513 102.30 104.20 100.60 100.65 864900
20080514 101.00 102.20 100.00 101.70 858200
20080515 102.35 105.00 102.35 103.90 986300
20080516 104.30 105.00 103.20 104.20 647600
20080520 103.75 106.10 103.30 104.55 1068300
20080521 103.90 105.80 103.10 104.45 874300
20080522 104.70 104.70 102.80 103.05 626700
20080523 103.50 104.45 100.70 101.60 1036200
20080526 99.90 101.90 98.45 98.80 907800
20080527 99.50 100.65 97.40 98.95 971500
20080528 99.50 99.50 96.05 98.50 1096700
20080529 98.70 99.45 93.15 94.60 5174800
20080530 95.00 96.40 92.30 94.00 5177200