20000103 1469.25 1478.00 1438.36 1455.22 931800000
20000104 1455.22 1455.22 1397.43 1399.42 1009000000
20000105 1399.42 1413.27 1377.68 1402.11 1085500032
20000106 1402.11 1411.90 1392.10 1403.45 1092300032
20000107 1403.45 1441.47 1400.73 1441.47 1225200000
20000110 1441.47 1464.36 1441.47 1457.60 1064800000
20000111 1457.60 1458.66 1434.42 1438.56 1014000000
20000112 1438.56 1442.60 1427.08 1432.25 974600000
20000113 1432.25 1454.20 1432.25 1449.68 1030400000
20000114 1449.68 1473.00 1449.68 1465.15 1085900032
20000118 1465.15 1465.15 1451.30 1455.14 1056700032
20000119 1455.14 1461.39 1448.68 1455.90 1087800064
20000120 1455.90 1465.71 1438.54 1445.57 1100700032
20000121 1445.57 1453.18 1439.60 1441.36 1209799936
20000124 1441.36 1454.09 1395.42 1401.53 1115800064
20000125 1401.53 1414.26 1388.49 1410.03 1073699968
20000126 1410.03 1412.73 1400.16 1404.09 1117299968
20000127 1404.09 1418.86 1370.99 1398.56 1129500032
20000128 1398.56 1398.56 1356.20 1360.16 1095800064
20000131 1360.16 1394.48 1350.14 1394.46 993800000
20000201 1394.46 1412.49 1384.79 1409.28 981000000
20000202 1409.28 1420.61 1403.49 1409.12 1038600000
20000203 1409.12 1425.78 1398.52 1424.97 1146499968
20000204 1424.97 1435.91 1420.63 1424.37 1045100032
20000207 1424.37 1427.15 1413.33 1424.24 918099968
20000208 1424.24 1441.83 1424.24 1441.72 1047699968
20000209 1441.72 1444.55 1411.65 1411.71 1050499968
20000210 1411.70 1422.10 1406.43 1416.83 1058800000
20000211 1416.83 1416.83 1378.89 1387.12 1025699968
20000214 1387.12 1394.93 1380.53 1389.94 927299968
20000215 1389.94 1407.72 1376.25 1402.05 1092099968
20000216 1402.05 1404.55 1385.58 1387.67 1018800000
20000217 1387.67 1399.88 1380.07 1388.26 1034800000
20000218 1388.26 1388.59 1345.32 1346.09 1042300032
20000222 1346.09 1358.11 1331.88 1352.17 980000000
20000223 1352.17 1370.11 1342.44 1360.69 993699968
20000224 1360.69 1364.80 1329.88 1353.43 1215000064
20000225 1353.43 1362.14 1329.15 1333.36 1065200000
20000228 1333.36 1360.82 1325.07 1348.05 1026499968
20000229 1348.05 1369.63 1348.05 1366.42 1204300032
20000301 1366.42 1383.46 1366.42 1379.19 1274099968
20000302 1379.19 1386.56 1370.35 1381.76 1198599936
20000303 1381.76 1410.88 1381.76 1409.17 1150300032
20000306 1409.17 1409.74 1384.75 1391.28 1029000000
20000307 1391.28 1399.21 1349.99 1355.62 1314099968
20000308 1355.62 1373.79 1346.62 1366.70 1203000064
20000309 1366.70 1401.82 1357.88 1401.69 1123000064
20000310 1401.69 1413.46 1392.07 1395.07 1138800000
20000313 1395.07 1398.39 1364.84 1383.62 1016099968
20000314 1383.62 1395.15 1359.15 1359.15 1094000000
20000315 1359.15 1397.99 1356.99 1392.14 1302800000
20000316 1392.15 1458.47 1392.15 1458.47 1482300032
20000317 1458.47 1477.33 1453.32 1464.47 1295100032
20000320 1464.47 1470.30 1448.49 1456.63 920800000
20000321 1456.63 1493.92 1446.06 1493.87 1065900032
20000322 1493.87 1505.08 1487.33 1500.64 1075000064
20000323 1500.64 1532.50 1492.39 1527.35 1078300032
20000324 1527.35 1552.87 1516.83 1527.46 1052200000
20000327 1527.46 1534.63 1518.46 1523.86 901000000
20000328 1523.86 1527.36 1507.09 1507.73 959100032
20000329 1507.73 1521.45 1497.45 1508.52 1061900032
20000330 1508.52 1517.38 1474.63 1487.92 1193400064
20000331 1487.92 1519.81 1484.38 1498.58 1227399936
20000403 1498.58 1507.19 1486.96 1505.97 1021699968
20000404 1505.98 1526.45 1416.41 1494.73 1515459968
20000405 1494.73 1506.55 1478.05 1487.37 1110300032
20000406 1487.37 1511.76 1487.37 1501.34 1008000000
20000407 1501.34 1518.68 1501.34 1516.35 891600000
20000410 1516.35 1527.19 1503.35 1504.46 853699968
20000411 1504.46 1512.80 1486.78 1500.59 971400000
20000412 1500.59 1509.08 1466.15 1467.17 1175900032
20000413 1467.17 1477.52 1439.34 1440.51 1032000000
20000414 1440.51 1440.51 1339.40 1356.56 1279699968
20000417 1356.56 1401.53 1346.50 1401.44 1204700032
20000418 1401.44 1441.61 1397.81 1441.61 1109400064
20000419 1441.61 1447.69 1424.26 1427.47 1001400000
20000420 1427.47 1435.49 1422.08 1434.54 896200000
20000424 1434.54 1434.54 1407.13 1429.86 868700032
20000425 1429.86 1477.67 1429.86 1477.44 1071100032
20000426 1477.44 1482.94 1456.98 1460.99 999600000
20000427 1460.99 1469.21 1434.81 1464.92 1111000064
20000428 1464.92 1473.62 1448.15 1452.43 984600000
20000501 1452.43 1481.51 1452.43 1468.25 966300032
20000502 1468.25 1468.25 1445.22 1446.29 1011500032
20000503 1446.29 1446.29 1398.36 1415.10 991600000
20000504 1415.10 1420.99 1404.94 1409.57 925800000
20000505 1409.57 1436.03 1405.08 1432.63 805500032
20000508 1432.63 1432.63 1417.05 1424.17 787600000
20000509 1424.17 1430.28 1401.85 1412.14 896600000
20000510 1412.14 1412.14 1375.14 1383.05 1006400000
20000511 1383.05 1410.26 1383.05 1407.81 953600000
20000512 1407.81 1430.13 1407.81 1420.96 858200000
20000515 1420.96 1452.39 1416.54 1452.36 854600000
20000516 1452.36 1470.40 1450.76 1466.04 955500032
20000517 1466.04 1466.04 1441.67 1447.80 820499968
20000518 1447.80 1458.04 1436.59 1437.21 807900032
20000519 1437.21 1437.21 1401.74 1406.95 853699968
20000522 1406.95 1410.55 1368.73 1400.72 869000000
20000523 1400.72 1403.77 1373.43 1373.86 869900032
20000524 1373.86 1401.75 1361.09 1399.05 1152300032
20000525 1399.05 1411.65 1373.93 1381.52 984499968
20000526 1381.52 1391.42 1369.75 1378.02 722600000
20000530 1378.02 1422.45 1378.02 1422.45 844200000
20000531 1422.44 1434.49 1415.50 1420.60 960499968
20000601 1420.60 1448.81 1420.60 1448.81 960099968
20000602 1448.81 1483.23 1448.81 1477.26 1162400000
20000605 1477.26 1477.28 1464.68 1467.63 838600000
20000606 1467.63 1471.36 1454.74 1457.84 950099968
20000607 1457.84 1474.64 1455.06 1471.36 854600000
20000608 1471.36 1475.65 1456.49 1461.67 854300032
20000609 1461.67 1472.67 1454.96 1456.95 786000000
20000612 1456.95 1462.93 1445.99 1446.00 774099968
20000613 1446.00 1470.42 1442.38 1469.44 935900032
20000614 1469.44 1483.62 1467.71 1470.54 929699968
20000615 1470.54 1482.04 1464.62 1478.73 1011400000
20000616 1478.73 1480.77 1460.42 1464.46 1250800000
20000619 1464.46 1488.93 1459.05 1486.00 921699968
20000620 1486.00 1487.32 1470.18 1475.95 1031500032
20000621 1475.95 1482.19 1468.00 1479.13 1009600000
20000622 1479.13 1479.13 1448.03 1452.18 1022700032
20000623 1452.18 1459.94 1438.31 1441.48 847600000
20000626 1441.48 1459.66 1441.48 1455.31 889000000
20000627 1455.31 1463.35 1450.55 1450.55 1042499968
20000628 1450.55 1467.63 1450.55 1454.82 1095100032
20000629 1454.82 1455.14 1434.63 1442.39 1110899968
20000630 1442.39 1454.68 1438.71 1454.60 1459699968
20000703 1454.60 1469.58 1450.85 1469.54 451900000
20000705 1469.54 1469.54 1442.45 1446.23 1019299968
20000706 1446.23 1461.65 1439.56 1456.67 947299968
20000707 1456.67 1484.12 1456.67 1478.90 931699968
20000710 1478.90 1486.56 1474.76 1475.62 838700032
20000711 1475.62 1488.77 1470.48 1480.88 980499968
20000712 1480.88 1497.69 1480.88 1492.92 1001200000
20000713 1492.92 1501.39 1489.65 1495.84 1026800000
20000714 1495.84 1509.99 1494.56 1509.98 960600000
20000717 1509.98 1517.32 1505.26 1510.49 906000000
20000718 1510.49 1510.49 1491.35 1493.74 908300032
20000719 1493.74 1495.63 1479.92 1481.96 909400000
20000720 1481.96 1501.92 1481.96 1495.57 1064600000
20000721 1495.57 1495.57 1477.91 1480.19 968300032
20000724 1480.19 1485.88 1463.80 1464.29 880300032
20000725 1464.29 1476.23 1464.29 1474.47 969400000
20000726 1474.47 1474.47 1452.42 1452.42 1235800064
20000727 1452.42 1464.91 1445.33 1449.62 1156400000
20000728 1449.62 1456.68 1413.89 1419.89 980000000
20000731 1419.89 1437.65 1418.71 1430.83 952600000
20000801 1430.83 1443.54 1428.96 1438.10 938700032
20000802 1438.10 1451.59 1433.49 1438.70 994499968
20000803 1438.70 1454.19 1425.43 1452.56 1095600000
20000804 1452.56 1462.93 1451.31 1462.93 956000000
20000807 1462.93 1480.80 1460.72 1479.32 854800000
20000808 1479.32 1484.52 1472.61 1482.80 992200000
20000809 1482.80 1490.33 1471.16 1472.87 1054000000
20000810 1472.87 1475.15 1459.89 1460.25 940800000
20000811 1460.25 1475.72 1453.06 1471.84 835500032
20000814 1471.84 1491.64 1468.56 1491.56 783800000
20000815 1491.56 1493.12 1482.74 1484.43 895900032
20000816 1484.43 1496.09 1475.74 1479.85 929800000
20000817 1479.85 1499.32 1479.85 1496.07 922400000
20000818 1496.07 1499.47 1488.99 1491.72 821400000
20000821 1491.72 1502.84 1491.13 1499.48 731600000
20000822 1499.48 1508.45 1497.42 1498.13 818800000
20000823 1498.13 1507.20 1489.52 1505.97 871000000
20000824 1505.97 1511.16 1501.25 1508.31 837100032
20000825 1508.31 1513.47 1505.09 1506.45 685600000
20000828 1506.45 1523.95 1506.45 1514.09 733600000
20000829 1514.09 1514.81 1505.46 1509.84 795600000
20000830 1509.84 1510.49 1500.09 1502.59 818400000
20000831 1502.59 1525.21 1502.59 1517.68 1056600000
20000901 1517.68 1530.09 1515.53 1520.77 767699968
20000905 1520.77 1520.77 1504.21 1507.08 838499968
20000906 1507.08 1512.61 1492.12 1492.25 995100032
20000907 1492.25 1505.34 1492.25 1502.51 985500032
20000908 1502.51 1502.51 1489.88 1494.50 961000000
20000911 1494.50 1506.76 1483.01 1489.26 899299968
20000912 1489.26 1496.93 1479.67 1481.99 991200000
20000913 1481.99 1487.45 1473.61 1484.91 1068300032
20000914 1484.91 1494.16 1476.73 1480.87 1014000000
20000915 1480.87 1480.96 1460.22 1465.81 1268400000
20000918 1465.81 1467.77 1441.92 1444.51 962499968
20000919 1444.51 1461.16 1444.51 1459.90 1024899968
20000920 1459.90 1460.49 1430.95 1451.34 1104000000
20000921 1451.34 1452.77 1436.30 1449.05 1105400064
20000922 1449.05 1449.05 1421.88 1448.72 1185500032
20000925 1448.72 1457.42 1435.93 1439.03 982400000
20000926 1439.03 1448.04 1425.25 1427.21 1106599936
20000927 1427.21 1437.22 1419.44 1426.57 1174700032
20000928 1426.57 1461.69 1425.78 1458.29 1206200064
20000929 1458.29 1458.29 1436.29 1436.51 1197100032
20001002 1436.52 1445.60 1429.83 1436.23 1051200000
20001003 1436.23 1454.82 1425.28 1426.46 1098099968
20001004 1426.46 1439.99 1416.31 1434.32 1167399936
20001005 1434.32 1444.17 1431.80 1436.28 1176099968
20001006 1436.28 1443.30 1397.06 1408.99 1150099968
20001009 1408.99 1409.69 1392.48 1402.03 716600000
20001010 1402.03 1408.83 1383.85 1387.02 1044000000
20001011 1387.02 1387.02 1349.67 1364.59 1387500032
20001012 1364.59 1374.93 1328.06 1329.78 1388600064
20001013 1329.78 1374.17 1327.08 1374.17 1223900032
20001016 1374.17 1379.48 1365.06 1374.62 1005400000
20001017 1374.62 1380.99 1342.34 1349.97 1161500032
20001018 1349.97 1356.65 1305.79 1342.13 1441699968
20001019 1342.13 1389.93 1342.13 1388.76 1297900032
20001020 1388.76 1408.47 1382.19 1396.93 1177400064
20001023 1396.93 1406.96 1387.75 1395.78 1046800000
20001024 1395.78 1415.64 1388.13 1398.13 1158599936
20001025 1398.13 1398.13 1362.21 1364.90 1315600000
20001026 1364.90 1372.72 1337.81 1364.44 1303800064
20001027 1364.44 1384.57 1364.13 1379.58 1086300032
20001030 1379.58 1406.36 1376.86 1398.66 1186499968
20001031 1398.66 1432.22 1398.66 1429.40 1366400000
20001101 1429.40 1429.60 1410.45 1421.22 1206800000
20001102 1421.22 1433.40 1421.22 1428.32 1167699968
20001103 1428.32 1433.21 1420.92 1426.69 997699968
20001106 1428.76 1438.46 1427.72 1432.19 930899968
20001107 1432.19 1436.22 1423.26 1431.87 880899968
20001108 1431.87 1437.28 1408.78 1409.28 909299968
20001109 1409.28 1409.28 1369.68 1400.14 1111000064
20001110 1400.14 1400.14 1365.97 1365.98 962499968
20001113 1365.98 1365.98 1328.62 1351.26 1129299968
20001114 1351.26 1390.06 1351.26 1382.95 1118800000
20001115 1382.95 1395.96 1374.75 1389.81 1066800000
20001116 1389.81 1394.76 1370.39 1372.32 956300032
20001117 1372.32 1384.85 1355.55 1367.72 1070400000
20001120 1367.72 1367.72 1341.67 1342.62 955800000
20001121 1342.62 1355.87 1333.62 1347.35 1137100032
20001122 1347.35 1347.35 1321.89 1322.36 963200000
20001124 1322.36 1343.83 1322.36 1341.77 404870016
20001127 1341.77 1362.50 1341.77 1348.97 946099968
20001128 1348.97 1358.81 1334.97 1336.09 1028200000
20001129 1336.09 1352.38 1329.28 1341.93 402100000
20001130 1341.91 1341.91 1294.90 1314.95 1186530048
20001201 1314.95 1334.67 1307.02 1315.23 1195200000
20001204 1315.18 1332.06 1310.23 1324.97 1103000064
20001205 1324.97 1376.56 1324.97 1376.54 900300032
20001206 1376.54 1376.54 1346.15 1351.46 1399299968
20001207 1351.46 1353.50 1339.26 1343.55 1128000000
20001208 1343.55 1380.33 1343.55 1369.89 1358300032
20001211 1369.89 1389.05 1364.14 1380.20 1202400000
20001212 1380.20 1380.27 1370.27 1371.18 1083399936
20001213 1371.18 1385.82 1358.48 1359.99 1195100032
20001214 1359.99 1359.99 1340.48 1340.93 1061299968
20001215 1340.93 1340.93 1305.38 1312.15 1561100032
20001218 1312.15 1332.32 1312.15 1322.74 1189900032
20001219 1322.96 1346.44 1305.20 1305.60 1324899968
20001220 1305.60 1305.60 1261.16 1264.74 1421600000
20001221 1264.74 1285.31 1254.07 1274.86 1449900032
20001222 1274.86 1305.97 1274.86 1305.95 1087100032
20001226 1305.97 1315.94 1301.64 1315.19 806499968
20001227 1315.19 1332.03 1310.96 1328.92 1092700032
20001228 1328.92 1335.93 1325.78 1334.22 1015299968
20001229 1334.22 1340.10 1317.51 1320.28 1035500032
20010102 1320.28 1320.28 1276.05 1283.27 1129400064
20010103 1283.27 1347.76 1274.62 1347.56 1880700032
20010104 1347.56 1350.24 1329.14 1333.34 2131000064
20010105 1333.34 1334.77 1294.95 1298.35 1430800000
20010108 1298.35 1298.35 1276.29 1295.86 1115500032
20010109 1295.86 1311.72 1295.14 1300.80 1191299968
20010110 1300.80 1313.76 1287.28 1313.27 1296499968
20010111 1313.27 1332.19 1309.72 1326.82 1411200000
20010112 1326.82 1333.21 1311.59 1318.55 1276000000
20010116 1318.32 1327.81 1313.33 1326.65 1205699968
20010117 1326.65 1346.92 1325.41 1329.47 1349100032
20010118 1329.89 1352.71 1327.41 1347.97 1444999936
20010119 1347.97 1354.55 1336.74 1342.54 1407800064
20010122 1342.54 1353.62 1333.84 1342.90 1164000000
20010123 1342.90 1362.90 1339.63 1360.40 1232600064
20010124 1360.40 1369.75 1357.28 1364.30 1308999936
20010125 1364.30 1367.35 1354.63 1357.51 1258000000
20010126 1357.51 1357.51 1342.75 1354.95 1098000000
20010129 1354.92 1365.54 1350.36 1364.17 1053100032
20010130 1364.17 1375.68 1356.20 1373.73 1149799936
20010131 1373.73 1383.37 1364.66 1366.01 1295299968
20010201 1366.01 1373.50 1359.34 1373.47 1118800000
20010202 1373.47 1376.38 1348.72 1349.47 1048400000
20010205 1349.47 1354.56 1344.48 1354.31 1013000000
20010206 1354.31 1363.55 1350.04 1352.26 1059600000
20010207 1352.26 1352.26 1334.26 1340.89 1158300032
20010208 1341.10 1350.32 1332.42 1332.53 1107200000
20010209 1332.53 1332.53 1309.98 1314.76 1075500032
20010212 1314.76 1330.96 1313.64 1330.31 1039100032
20010213 1330.31 1336.62 1317.51 1318.80 1075200000
20010214 1318.80 1320.73 1304.72 1315.92 1150300032
20010215 1315.92 1331.29 1315.92 1326.61 1153699968
20010216 1326.61 1326.61 1293.18 1301.53 1257200000
20010220 1301.53 1307.16 1278.44 1278.94 1112199936
20010221 1278.94 1282.97 1253.16 1255.27 1208499968
20010222 1255.27 1259.94 1228.33 1252.82 1365900032
20010223 1252.82 1252.82 1215.44 1245.86 1231299968
20010226 1245.86 1267.69 1241.71 1267.65 1130800000
20010227 1267.65 1272.76 1252.26 1257.94 1114099968
20010228 1257.94 1263.47 1229.65 1239.94 1225299968
20010301 1239.94 1241.36 1214.50 1241.23 1294899968
20010302 1241.23 1251.01 1219.74 1234.18 1294000000
20010305 1234.18 1242.55 1234.04 1241.41 929200000
20010306 1241.41 1267.42 1241.41 1253.80 1091800064
20010307 1253.80 1263.86 1253.80 1261.89 1132199936
20010308 1261.89 1266.50 1257.60 1264.74 1114099968
20010309 1264.74 1264.74 1228.42 1233.42 1085900032
20010312 1233.42 1233.42 1176.78 1180.16 1228999936
20010313 1180.16 1197.83 1171.50 1197.66 1360899968
20010314 1197.66 1197.66 1155.35 1166.71 1397400064
20010315 1166.71 1182.04 1166.71 1173.56 1259500032
20010316 1173.56 1173.56 1148.64 1150.53 1543559936
20010319 1150.53 1173.50 1147.18 1170.81 1126200064
20010320 1170.81 1180.56 1142.19 1142.62 1235900032
20010321 1142.62 1149.39 1118.74 1122.14 1346300032
20010322 1122.14 1124.27 1081.19 1117.58 1723949952
20010323 1117.58 1141.83 1117.58 1139.83 1364899968
20010326 1139.83 1160.02 1139.83 1152.69 1114000000
20010327 1152.69 1183.35 1150.96 1182.17 1314200064
20010328 1182.17 1182.17 1147.83 1153.29 1333400064
20010329 1153.29 1161.69 1136.26 1147.95 1234499968
20010330 1147.95 1162.80 1143.83 1160.33 1280800000
20010402 1160.33 1169.51 1137.51 1145.87 1254899968
20010403 1145.87 1145.87 1100.19 1106.46 1386099968
20010404 1106.46 1117.50 1091.99 1103.25 1425590016
20010405 1103.25 1151.47 1103.25 1151.44 1368000000
20010406 1151.44 1151.44 1119.29 1128.43 1266800000
20010409 1128.43 1146.13 1126.38 1137.59 1062800000
20010410 1137.59 1173.92 1137.59 1168.38 1349600000
20010411 1168.38 1182.24 1160.26 1165.89 1290300032
20010412 1165.89 1183.51 1157.73 1183.50 1102000000
20010416 1183.50 1184.64 1167.38 1179.68 913900032
20010417 1179.68 1192.25 1168.90 1191.81 1109600000
20010418 1191.81 1248.42 1191.81 1238.16 1918899968
20010419 1238.16 1253.71 1233.39 1253.69 1486800000
20010420 1253.70 1253.70 1234.41 1242.98 1338700032
20010423 1242.98 1242.98 1217.47 1224.36 1012600000
20010424 1224.36 1233.54 1208.89 1209.47 1216499968
20010425 1209.47 1232.36 1207.38 1228.75 1203600000
20010426 1228.75 1248.30 1228.75 1234.52 1345200000
20010427 1234.52 1253.07 1234.52 1253.05 1091299968
20010430 1253.05 1269.30 1243.99 1249.46 1266800000
20010501 1249.46 1266.47 1243.55 1266.44 1181299968
20010502 1266.44 1272.93 1257.70 1267.43 1342200064
20010503 1267.43 1267.43 1239.88 1248.58 1137900032
20010504 1248.58 1267.51 1232.00 1266.61 1082099968
20010507 1266.61 1270.00 1259.19 1263.51 949000000
20010508 1266.71 1267.01 1253.00 1261.20 1006300032
20010509 1261.20 1261.65 1247.83 1255.54 1132400000
20010510 1255.54 1268.14 1254.56 1255.18 1056700032
20010511 1255.18 1259.84 1240.79 1245.67 906200000
20010514 1245.67 1249.68 1241.02 1248.92 858200000
20010515 1248.92 1257.45 1245.36 1249.44 1071800000
20010516 1249.44 1286.39 1243.02 1284.99 1405299968
20010517 1284.99 1296.48 1282.65 1288.49 1355600000
20010518 1288.49 1292.06 1281.15 1291.96 1130800000
20010521 1291.96 1312.95 1287.87 1312.83 1174899968
20010522 1312.83 1315.93 1306.89 1309.38 1260400000
20010523 1309.38 1309.38 1288.70 1289.05 1134800000
20010524 1289.05 1295.04 1281.22 1293.17 1100700032
20010525 1293.17 1293.17 1276.42 1277.89 828099968
20010529 1277.89 1278.42 1265.41 1267.93 1026000000
20010530 1267.93 1267.93 1245.96 1248.08 1158599936
20010531 1248.08 1261.91 1248.07 1255.82 1226599936
20010601 1255.82 1265.34 1246.88 1260.67 1015000000
20010604 1260.67 1267.17 1256.36 1267.11 836499968
20010605 1267.11 1286.62 1267.11 1283.57 1116800000
20010606 1283.57 1283.85 1269.01 1270.03 1061900032
20010607 1270.03 1277.08 1265.08 1276.96 1089600000
20010608 1276.96 1277.11 1259.99 1264.96 726200000
20010611 1264.96 1264.96 1249.23 1254.39 870099968
20010612 1254.39 1261.00 1235.75 1255.85 1136499968
20010613 1255.85 1259.75 1241.59 1241.60 1063600000
20010614 1241.60 1241.60 1218.90 1219.87 1242899968
20010615 1219.87 1221.50 1203.03 1214.36 1635549952
20010618 1214.36 1221.23 1208.33 1208.43 1111600000
20010619 1208.43 1226.11 1207.71 1212.58 1184899968
20010620 1212.58 1225.61 1210.07 1223.14 1350099968
20010621 1223.14 1240.24 1220.25 1237.04 1546819968
20010622 1237.04 1237.73 1221.41 1225.35 1189200000
20010625 1225.35 1231.50 1213.60 1218.60 1050099968
20010626 1218.60 1220.70 1204.64 1216.76 1198899968
20010627 1216.76 1219.92 1207.29 1211.07 1162099968
20010628 1211.07 1234.44 1211.07 1226.20 1327299968
20010629 1226.20 1237.29 1221.14 1224.38 1832359936
20010702 1224.42 1239.78 1224.03 1236.72 1128300032
20010703 1236.71 1236.71 1229.43 1234.45 622110016
20010705 1234.45 1234.45 1219.15 1219.24 934899968
20010706 1219.24 1219.24 1188.74 1190.59 1056700032
20010709 1190.59 1201.76 1189.75 1198.78 1045699968
20010710 1198.78 1203.43 1179.93 1181.52 1263800064
20010711 1181.52 1184.93 1168.46 1180.18 1384099968
20010712 1180.18 1210.25 1180.18 1208.14 1394000000
20010713 1208.14 1218.54 1203.61 1215.68 1121699968
20010716 1215.68 1219.63 1200.05 1202.45 1039800000
20010717 1202.45 1215.36 1196.14 1214.44 1238099968
20010718 1214.44 1214.44 1198.33 1207.71 1316300032
20010719 1207.71 1225.04 1205.80 1215.02 1343500032
20010720 1215.02 1215.69 1207.04 1210.85 1170899968
20010723 1210.85 1215.22 1190.50 1191.03 986899968
20010724 1191.03 1191.03 1165.54 1171.65 1198700032
20010725 1171.65 1190.52 1171.28 1190.49 1280700032
20010726 1190.49 1204.18 1182.65 1202.93 1213900032
20010727 1202.93 1209.26 1195.99 1205.82 1015299968
20010730 1205.82 1209.05 1200.41 1204.52 909100032
20010731 1204.52 1222.74 1204.52 1211.23 1129200000
20010801 1211.23 1223.04 1211.23 1215.93 1340300032
20010802 1215.93 1226.27 1215.31 1220.75 1218300032
20010803 1220.75 1220.75 1205.31 1214.35 939900032
20010806 1214.35 1214.35 1197.35 1200.48 811699968
20010807 1200.47 1207.56 1195.64 1204.40 1012000000
20010808 1204.40 1206.79 1181.27 1183.53 1124600064
20010809 1183.53 1184.71 1174.68 1183.43 1104199936
20010810 1183.43 1193.33 1169.55 1190.16 960899968
20010813 1190.16 1193.82 1185.12 1191.29 837600000
20010814 1191.29 1198.79 1184.26 1186.73 964600000
20010815 1186.73 1191.21 1177.61 1178.02 1065600000
20010816 1178.02 1181.80 1166.08 1181.66 1055400000
20010817 1181.66 1181.66 1156.07 1161.97 974300032
20010820 1161.97 1171.41 1160.94 1171.41 897100032
20010821 1171.41 1179.85 1156.56 1157.26 1041600000
20010822 1157.26 1168.56 1153.34 1165.31 1110800000
20010823 1165.31 1169.86 1160.96 1162.09 986200000
20010824 1162.09 1185.15 1162.09 1184.93 1043600000
20010827 1184.93 1186.85 1178.07 1179.21 842600000
20010828 1179.21 1179.66 1161.17 1161.51 987100032
20010829 1161.51 1166.97 1147.38 1148.56 963699968
20010830 1148.60 1151.75 1124.87 1129.03 1156999936
20010831 1129.03 1141.83 1126.38 1133.58 920099968
20010904 1133.58 1155.40 1129.06 1132.94 1178300032
20010905 1132.94 1135.52 1114.86 1131.74 1384499968
20010906 1131.74 1131.74 1105.83 1106.40 1359699968
20010907 1106.40 1106.40 1082.12 1085.78 1424300032
20010910 1085.78 1096.94 1073.15 1092.54 1276600064
20010917 1092.54 1092.54 1037.46 1038.77 2330830080
20010918 1038.77 1046.42 1029.25 1032.74 1650409984
20010919 1032.74 1038.91 984.62 1016.10 2120550016
20010920 1016.10 1016.10 984.49 984.54 2004800000
20010921 984.54 984.54 944.75 965.80 2317299968
20010924 965.80 1008.44 965.80 1003.45 1746599936
20010925 1003.45 1017.14 998.33 1012.27 1613799936
20010926 1012.27 1020.29 1002.62 1007.04 1519100032
20010927 1007.04 1018.92 998.24 1018.61 1467000064
20010928 1018.61 1040.94 1018.61 1040.94 1631500032
20011001 1040.94 1040.94 1026.76 1038.55 1175600000
20011002 1038.55 1051.33 1034.47 1051.33 1289799936
20011003 1051.33 1075.38 1041.48 1072.28 1650599936
20011004 1072.28 1084.12 1067.82 1069.63 1609100032
20011005 1069.62 1072.35 1053.50 1071.38 1301699968
20011008 1071.37 1071.37 1056.88 1062.44 979000000
20011009 1062.44 1063.37 1053.83 1056.75 1227800064
20011010 1056.75 1081.62 1052.76 1080.99 1312400000
20011011 1080.99 1099.16 1080.99 1097.43 1704579968
20011012 1097.43 1097.43 1072.15 1091.65 1331399936
20011015 1091.65 1091.65 1078.19 1089.98 1024700032
20011016 1089.98 1101.66 1087.13 1097.54 1210499968
20011017 1097.54 1107.12 1076.57 1077.09 1452199936
20011018 1077.09 1077.94 1064.54 1068.61 1262899968
20011019 1068.61 1075.52 1057.24 1073.48 1294899968
20011022 1073.48 1090.57 1070.79 1089.90 1105699968
20011023 1089.90 1098.99 1081.53 1084.78 1317299968
20011024 1084.78 1090.26 1079.98 1085.20 1336199936
20011025 1085.20 1100.09 1065.64 1100.09 1364400000
20011026 1100.09 1110.61 1094.24 1104.61 1244499968
20011029 1104.61 1104.61 1078.30 1078.30 1106099968
20011030 1078.30 1078.30 1053.61 1059.79 1297400064
20011031 1059.79 1074.79 1057.55 1059.78 1352499968
20011101 1059.78 1085.61 1054.31 1084.10 1317400064
20011102 1084.10 1089.63 1075.58 1087.20 1121900032
20011105 1087.20 1106.72 1087.20 1102.84 1267699968
20011106 1102.84 1119.73 1095.36 1118.86 1356000000
20011107 1118.86 1126.62 1112.98 1115.80 1411299968
20011108 1115.80 1135.75 1115.42 1118.54 1517500032
20011109 1118.54 1123.02 1111.13 1120.31 1093799936
20011112 1120.31 1121.71 1098.32 1118.33 991600000
20011113 1118.33 1139.14 1118.33 1139.09 1370099968
20011114 1139.09 1148.28 1132.87 1141.21 1443399936
20011115 1141.21 1146.46 1135.06 1142.24 1454499968
20011116 1142.24 1143.52 1129.92 1138.65 1337400064
20011119 1138.65 1151.06 1138.65 1151.06 1316800000
20011120 1151.06 1152.45 1142.17 1142.66 1330200064
20011121 1142.66 1142.66 1129.78 1137.03 1029299968
20011123 1137.03 1151.05 1135.90 1150.34 410300000
20011126 1150.34 1157.88 1146.17 1157.42 1129799936
20011127 1157.42 1163.38 1140.81 1149.50 1288000000
20011128 1149.50 1149.50 1128.29 1128.52 1423699968
20011129 1128.52 1140.40 1125.51 1140.20 1375699968
20011130 1140.20 1143.57 1135.89 1139.45 1343600000
20011203 1139.45 1139.45 1125.78 1129.90 1202899968
20011204 1129.90 1144.80 1128.86 1144.80 1318499968
20011205 1143.77 1173.62 1143.77 1170.35 1765299968
20011206 1170.35 1173.35 1164.43 1167.10 1487900032
20011207 1167.10 1167.10 1152.66 1158.31 1248199936
20011210 1158.31 1158.31 1139.66 1139.93 1218700032
20011211 1139.93 1150.89 1134.32 1136.76 1367200000
20011212 1136.76 1141.58 1126.01 1137.07 1449699968
20011213 1137.07 1137.07 1117.85 1119.38 1511500032
20011214 1119.38 1128.28 1114.53 1123.09 1306800000
20011217 1123.09 1137.30 1122.66 1134.36 1260400000
20011218 1134.36 1145.10 1134.36 1142.92 1354000000
20011219 1142.92 1152.44 1134.75 1149.56 1484899968
20011220 1149.56 1151.42 1139.93 1139.93 1490499968
20011221 1139.93 1147.46 1139.93 1144.89 1694000000
20011224 1144.89 1147.83 1144.62 1144.65 439670016
20011226 1144.65 1159.18 1144.65 1149.37 791100032
20011227 1149.37 1157.13 1149.37 1157.13 876300032
20011228 1157.13 1164.64 1157.13 1161.02 917400000
20011231 1161.02 1161.16 1148.04 1148.08 943600000
20020102 1148.08 1154.67 1136.23 1154.67 1171000064
20020103 1154.67 1165.27 1154.01 1165.27 1398899968
20020104 1165.27 1176.55 1163.42 1172.51 1512999936
20020107 1172.51 1176.97 1163.55 1164.89 1308300032
20020108 1164.89 1167.60 1157.46 1160.71 1258800000
20020109 1160.71 1174.26 1151.89 1155.14 1452000000
20020110 1155.14 1159.93 1150.85 1156.55 1299000064
20020111 1156.55 1159.41 1145.45 1145.60 1211900032
20020114 1145.60 1145.60 1138.15 1138.41 1286400000
20020115 1138.41 1148.81 1136.88 1146.19 1386899968
20020116 1146.19 1146.19 1127.49 1127.57 1482499968
20020117 1127.57 1139.27 1127.57 1138.88 1380099968
20020118 1138.88 1138.88 1124.45 1127.58 1333299968
20020122 1127.58 1135.26 1117.91 1119.31 1311600000
20020123 1119.31 1131.94 1117.43 1128.18 1479200000
20020124 1128.18 1139.50 1128.18 1132.15 1552800000
20020125 1132.15 1138.31 1127.82 1133.28 1345100032
20020128 1133.28 1138.63 1126.66 1133.06 1186800000
20020129 1133.06 1137.47 1098.74 1100.64 1812000000
20020130 1100.64 1113.79 1081.66 1113.57 2019600000
20020131 1113.57 1130.21 1113.30 1130.20 1556999936
20020201 1130.20 1130.20 1118.51 1122.20 1367200000
20020204 1122.20 1122.20 1092.25 1094.44 1437600000
20020205 1094.44 1100.96 1082.58 1090.02 1778300032
20020206 1090.02 1093.58 1077.78 1083.51 1665799936
20020207 1083.51 1094.03 1078.44 1080.17 1441600000
20020208 1080.17 1096.30 1079.91 1096.22 1371900032
20020211 1096.22 1112.01 1094.68 1111.94 1159399936
20020212 1111.94 1112.68 1102.98 1107.50 1094200064
20020213 1107.50 1120.56 1107.50 1118.51 1215900032
20020214 1118.51 1124.72 1112.30 1116.48 1272499968
20020215 1116.48 1117.09 1103.23 1104.18 1359200000
20020219 1104.18 1104.18 1082.24 1083.34 1189900032
20020220 1083.34 1098.32 1074.36 1097.98 1438899968
20020221 1097.98 1101.50 1080.24 1080.95 1381600000
20020222 1080.95 1093.93 1074.39 1089.84 1411000064
20020225 1089.84 1112.71 1089.84 1109.43 1367399936
20020226 1109.43 1115.05 1101.72 1109.38 1309200000
20020227 1109.38 1123.06 1102.26 1109.89 1393799936
20020228 1109.89 1121.57 1106.73 1106.73 1392199936
20020301 1106.73 1131.79 1106.73 1131.78 1456499968
20020304 1131.78 1153.84 1130.93 1153.84 1594300032
20020305 1153.84 1157.74 1144.78 1146.14 1549299968
20020306 1146.14 1165.29 1145.11 1162.77 1541299968
20020307 1162.77 1167.94 1150.69 1157.54 1517400064
20020308 1157.54 1172.76 1157.54 1164.31 1412000000
20020311 1164.31 1173.03 1159.58 1168.26 1210200064
20020312 1168.26 1168.26 1154.34 1165.58 1304400000
20020313 1165.58 1165.58 1151.01 1154.09 1354000000
20020314 1154.09 1157.83 1151.08 1153.04 1208800000
20020315 1153.04 1166.48 1153.04 1166.16 1493900032
20020318 1166.16 1172.73 1159.14 1165.55 1169500032
20020319 1165.55 1173.94 1165.55 1170.29 1255000064
20020320 1170.29 1170.29 1151.61 1151.85 1304899968
20020321 1151.85 1155.10 1139.48 1153.59 1339200000
20020322 1153.59 1156.49 1144.60 1148.70 1243299968
20020325 1148.70 1151.04 1131.87 1131.87 1057900032
20020326 1131.87 1147.00 1131.61 1138.49 1223600000
20020327 1138.49 1146.95 1135.33 1144.58 1180099968
20020328 1144.58 1154.45 1144.58 1147.39 1147600000
20020401 1147.39 1147.84 1132.87 1146.54 1050899968
20020402 1146.54 1146.54 1135.71 1136.76 1176700032
20020403 1136.76 1138.85 1119.68 1125.40 1219699968
20020404 1125.40 1130.45 1120.06 1126.34 1283800064
20020405 1126.34 1133.31 1119.49 1122.73 1110200064
20020408 1122.73 1125.41 1111.79 1125.29 1095299968
20020409 1125.29 1128.29 1116.73 1117.80 1235399936
20020410 1117.80 1131.76 1117.80 1130.47 1447900032
20020411 1130.47 1130.47 1102.42 1103.69 1505600000
20020412 1103.69 1112.77 1102.74 1111.01 1282099968
20020415 1111.01 1114.86 1099.41 1102.55 1120400000
20020416 1102.55 1129.40 1102.55 1128.37 1341299968
20020417 1128.37 1133.00 1123.37 1126.07 1376899968
20020418 1126.07 1130.49 1109.29 1124.47 1359299968
20020419 1124.47 1128.82 1122.59 1125.17 1184999936
20020422 1125.17 1125.17 1105.62 1107.83 1181799936
20020423 1107.83 1111.17 1098.94 1100.96 1388499968
20020424 1100.96 1108.46 1092.51 1093.14 1373200000
20020425 1093.14 1094.36 1084.81 1091.48 1517400064
20020426 1091.48 1096.77 1076.31 1076.32 1374200064
20020429 1076.32 1078.95 1063.62 1065.45 1314700032
20020430 1065.45 1082.62 1063.46 1076.92 1628600064
20020501 1076.92 1088.32 1065.29 1086.46 1451399936
20020502 1086.46 1091.42 1079.46 1084.56 1364000000
20020503 1084.56 1084.56 1068.89 1073.43 1284499968
20020506 1073.43 1075.96 1052.65 1052.67 1122599936
20020507 1052.67 1058.67 1048.96 1049.49 1354700032
20020508 1049.49 1088.92 1049.49 1088.85 1502000000
20020509 1088.85 1088.85 1072.23 1073.01 1152999936
20020510 1073.01 1075.43 1053.93 1054.99 1171900032
20020513 1054.99 1074.84 1053.90 1074.56 1088600064
20020514 1074.56 1097.71 1074.56 1097.28 1414499968
20020515 1097.28 1104.23 1088.94 1091.07 1420199936
20020516 1091.07 1099.29 1089.17 1098.23 1256600064
20020517 1098.23 1106.59 1096.77 1106.59 1274400000
20020520 1106.59 1106.59 1090.61 1091.88 989800000
20020521 1091.88 1099.55 1079.08 1079.88 1200499968
20020522 1079.88 1086.02 1075.64 1086.02 1136300032
20020523 1086.02 1097.10 1080.55 1097.08 1192899968
20020524 1097.08 1097.08 1082.19 1083.82 885400000
20020528 1083.82 1085.98 1070.31 1074.55 996499968
20020529 1074.55 1074.83 1067.66 1067.66 1081799936
20020530 1067.66 1069.50 1054.26 1064.66 1286599936
20020531 1064.66 1079.93 1064.66 1067.14 1277299968
20020603 1067.14 1070.74 1039.90 1040.68 1324300032
20020604 1040.68 1046.06 1030.52 1040.69 1466599936
20020605 1040.69 1050.11 1038.84 1049.90 1300099968
20020606 1049.90 1049.90 1026.91 1029.15 1601500032
20020607 1029.15 1033.02 1012.49 1027.53 1341299968
20020610 1027.53 1038.18 1025.45 1030.74 1226200064
20020611 1030.74 1039.04 1012.94 1013.60 1212400000
20020612 1013.26 1021.85 1002.58 1020.26 1795719936
20020613 1020.26 1023.47 1008.12 1009.56 1405500032
20020614 1009.56 1009.56 981.63 1007.27 1548999936
20020617 1007.27 1036.17 1007.27 1036.17 1236600064
20020618 1036.17 1040.83 1030.92 1037.14 1193100032
20020619 1037.14 1037.61 1017.88 1019.99 1336099968
20020620 1019.99 1023.33 1004.59 1006.29 1389699968
20020621 1006.29 1006.29 985.65 989.14 1497200000
20020624 989.14 1002.11 970.85 992.72 1552600064
20020625 992.72 1005.88 974.21 976.14 1513699968
20020626 976.14 977.43 952.92 973.53 2014290048
20020627 973.53 990.67 963.74 990.64 1908600064
20020628 990.64 1001.79 988.31 989.82 2116999936
20020701 989.82 994.46 967.43 968.65 1425500032
20020702 968.65 968.65 945.54 948.09 1823000064
20020703 948.09 954.30 934.87 953.99 1527800064
20020705 953.99 989.07 953.99 989.03 699400000
20020708 989.03 993.56 972.91 976.98 1184400000
20020709 976.98 979.63 951.71 952.83 1348899968
20020710 952.83 956.34 920.29 920.47 1816899968
20020711 920.47 929.16 900.94 927.37 2080480000
20020712 927.37 934.31 913.71 921.39 1607399936
20020715 921.39 921.39 876.46 917.93 2574799872
20020716 917.93 918.65 897.13 900.94 1843699968
20020717 901.05 926.52 895.03 906.04 2566500096
20020718 905.45 907.80 880.60 881.56 1736300032
20020719 881.56 881.56 842.07 847.75 2654099968
20020722 847.76 854.13 813.26 819.85 2248059904
20020723 819.85 827.69 796.13 797.70 2441019904
20020724 797.71 844.32 775.68 843.43 2775559936
20020725 843.42 853.83 816.11 838.68 2424699904
20020726 838.68 852.85 835.92 852.84 1796099968
20020729 852.84 898.96 852.84 898.96 1778649984
20020730 898.96 909.81 884.70 902.78 1826089984
20020731 902.78 911.64 889.88 911.62 2049360000
20020801 911.62 911.62 882.48 884.66 1672199936
20020802 884.40 884.72 853.95 864.24 1538099968
20020805 864.24 864.24 833.44 834.60 1425500032
20020806 834.60 874.44 834.60 859.57 1514099968
20020807 859.57 878.74 854.15 876.77 1490400000
20020808 876.77 905.84 875.17 905.46 1646700032
20020809 898.73 913.95 890.77 908.64 1294899968
20020812 908.64 908.64 892.38 903.80 1036499968
20020813 903.80 911.71 883.62 884.21 1297699968
20020814 884.21 920.21 876.20 919.62 1533799936
20020815 919.62 933.29 918.17 930.25 1505100032
20020816 930.25 935.38 916.21 928.77 1265299968
20020819 928.77 951.17 927.21 950.70 1299800064
20020820 950.70 950.70 931.86 937.43 1308499968
20020821 937.43 951.59 931.32 949.36 1353100032
20020822 949.36 965.00 946.43 962.70 1372999936
20020823 962.70 962.70 937.17 940.86 1071500032
20020826 940.86 950.80 930.42 947.95 1016899968
20020827 947.95 955.82 930.36 934.82 1307699968
20020828 934.82 934.82 913.21 917.87 1146599936
20020829 917.87 924.59 903.33 917.80 1271100032
20020830 917.80 928.15 910.17 916.07 929900032
20020903 916.07 916.07 877.51 878.02 1289799936
20020904 878.02 896.10 875.73 893.40 1372099968
20020905 893.40 893.40 870.50 879.15 1401299968
20020906 879.15 899.07 879.15 893.92 1184499968
20020909 893.92 907.34 882.92 902.96 1130599936
20020910 902.96 909.89 900.50 909.58 1186400000
20020911 910.63 924.02 908.47 909.45 846600000
20020912 909.45 909.45 884.84 886.91 1191600000
20020913 886.91 892.75 877.05 889.81 1271000064
20020916 889.81 891.84 878.91 891.10 1001400000
20020917 891.10 902.68 872.38 873.52 1448600064
20020918 873.52 878.45 857.39 869.46 1500999936
20020919 869.46 869.46 843.09 843.32 1524000000
20020920 843.32 849.32 839.09 845.39 1792800000
20020923 845.39 845.39 825.76 833.70 1381100032
20020924 833.70 833.70 817.38 819.29 1670240000
20020925 819.27 844.22 818.46 839.66 1651500032
20020926 839.66 856.60 839.66 854.95 1650000000
20020927 854.95 854.95 826.84 827.37 1507299968
20020930 827.37 827.37 800.20 815.28 1721869952
20021001 815.28 847.93 812.82 847.91 1780899968
20021002 843.77 851.93 826.50 827.91 1668899968
20021003 827.91 840.02 817.25 818.95 1674499968
20021004 818.95 825.90 794.10 800.58 1835929984
20021007 800.58 808.21 782.96 785.28 1576499968
20021008 785.28 808.86 779.50 798.55 1938429952
20021009 798.55 798.55 775.80 776.76 1885030016
20021010 776.76 806.51 768.63 803.92 2090230016
20021011 803.92 843.27 803.92 835.32 1854130048
20021014 835.32 844.39 828.37 841.44 1200300032
20021015 841.44 881.27 841.44 881.27 1956000000
20021016 881.27 881.27 856.28 860.02 1584999936
20021017 860.02 885.35 860.02 879.20 1780390016
20021018 879.20 886.68 866.58 884.39 1423100032
20021021 884.39 900.69 873.06 899.72 1447000064
20021022 899.72 899.72 882.40 890.16 1549200000
20021023 890.16 896.14 873.82 896.14 1593900032
20021024 896.14 902.94 879.00 882.50 1700569984
20021025 882.50 897.71 877.03 897.65 1340400000
20021028 897.65 907.44 886.15 890.23 1382599936
20021029 890.23 890.64 867.91 882.15 1529699968
20021030 882.15 895.28 879.19 890.71 1422300032
20021031 890.71 898.83 879.75 885.76 1641299968
20021101 885.76 903.42 877.71 900.96 1450400000
20021104 900.96 924.58 900.96 908.35 1645900032
20021105 908.35 915.83 904.91 915.39 1354099968
20021106 915.39 925.66 905.00 923.76 1674000000
20021107 923.76 923.76 898.68 902.65 1466899968
20021108 902.65 910.11 891.62 894.74 1446499968
20021111 894.74 894.74 874.63 876.19 1112999936
20021112 876.19 894.30 876.19 882.95 1377100032
20021113 882.95 892.51 872.05 882.53 1463399936
20021114 882.53 904.27 882.53 904.27 1519000064
20021115 904.27 910.21 895.35 909.83 1400099968
20021118 909.83 915.91 899.48 900.36 1282599936
20021119 900.36 905.45 893.09 896.74 1337400064
20021120 896.74 915.01 894.93 914.15 1517299968
20021121 914.15 935.13 914.15 933.76 2415099904
20021122 933.76 937.28 928.41 930.55 1626800000
20021125 930.55 937.15 923.31 932.87 1574000000
20021126 932.87 932.87 912.10 913.31 1543600000
20021127 913.31 940.41 913.31 938.87 1350300032
20021129 938.87 941.82 935.58 936.31 643459968
20021202 936.31 954.28 927.72 934.53 1612000000
20021203 934.53 934.53 918.73 920.75 1488400000
20021204 920.75 925.25 909.51 917.58 1588899968
20021205 917.58 921.49 905.90 906.55 1250200064
20021206 906.55 915.48 895.96 912.23 1241100032
20021209 912.23 912.23 891.97 892.00 1320800000
20021210 892.00 904.95 892.00 904.45 1286599936
20021211 904.45 909.94 896.48 904.96 1285100032
20021212 904.96 908.37 897.00 901.58 1255299968
20021213 901.58 901.58 888.48 889.48 1330800000
20021216 889.48 910.42 889.48 910.40 1271600000
20021217 910.40 911.22 901.74 902.99 1251800064
20021218 902.99 902.99 887.82 891.12 1446200064
20021219 890.02 899.19 880.32 884.25 1385900032
20021220 884.25 897.79 884.25 895.76 1782729984
20021223 895.74 902.43 892.26 897.38 1112099968
20021224 897.38 897.38 892.29 892.47 458310016
20021226 892.47 903.89 887.48 889.66 721100032
20021227 889.66 890.46 873.62 875.40 758400000
20021230 875.40 882.10 870.23 879.39 1057800000
20021231 879.39 881.93 869.45 879.82 1088499968
20030102 879.82 909.03 879.82 909.03 1229200000
20030103 909.03 911.25 903.07 908.59 1130800000
20030106 908.59 931.77 908.59 929.01 1435900032
20030107 929.01 930.81 919.93 922.93 1545200000
20030108 922.93 922.93 908.32 909.93 1467600000
20030109 909.93 928.31 909.93 927.57 1560300032
20030110 927.58 932.89 917.66 927.57 1485400064
20030113 927.57 935.05 922.05 926.26 1396300032
20030114 926.26 931.66 921.72 931.66 1379399936
20030115 931.66 932.59 916.70 918.22 1432099968
20030116 918.22 926.03 911.98 914.60 1534599936
20030117 914.60 914.60 899.02 901.78 1358200064
20030121 901.78 906.00 887.62 887.62 1335200000
20030122 887.62 889.74 877.64 878.36 1560800000
20030123 878.36 890.25 876.89 887.34 1744550016
20030124 887.34 887.34 859.71 861.40 1574800000
20030127 861.40 863.95 844.25 847.48 1435900032
20030128 847.48 860.76 847.48 858.54 1459100032
20030129 858.54 868.72 845.86 864.36 1595399936
20030130 864.36 865.48 843.74 844.61 1510300032
20030131 844.61 858.33 840.34 855.70 1578530048
20030203 855.70 864.64 855.70 860.32 1258499968
20030204 860.32 860.32 840.19 848.20 1451600000
20030205 848.20 861.63 842.11 843.59 1450800000
20030206 843.59 844.23 833.25 838.15 1430899968
20030207 838.15 845.73 826.70 829.69 1276800000
20030210 829.69 837.16 823.53 835.97 1238200064
20030211 835.97 843.02 825.09 829.20 1307000064
20030212 829.20 832.12 818.49 818.68 1260499968
20030213 818.68 821.25 806.29 817.37 1489299968
20030214 817.37 834.89 815.03 834.89 1404600064
20030218 834.89 852.87 834.89 851.17 1250800000
20030219 851.17 851.17 838.79 845.13 1075600000
20030220 845.13 849.37 836.56 837.10 1194099968
20030221 837.10 852.28 831.48 848.17 1398200064
20030224 848.17 848.17 832.16 832.58 1229200000
20030225 832.58 839.55 818.54 838.57 1483699968
20030226 838.57 840.10 826.68 827.55 1374400000
20030227 827.55 842.19 827.55 837.28 1287800064
20030228 837.28 847.00 837.28 841.15 1373299968
20030303 841.15 852.34 832.74 834.81 1208899968
20030304 834.81 835.43 821.96 821.99 1256600064
20030305 821.99 829.87 819.00 829.85 1332700032
20030306 829.85 829.85 819.85 822.10 1299200000
20030307 822.10 829.55 811.23 828.89 1368499968
20030310 828.89 828.89 806.57 807.48 1255000064
20030311 807.48 814.25 800.30 800.73 1427699968
20030312 800.73 804.19 788.90 804.19 1620000000
20030313 804.19 832.02 804.19 831.90 1816300032
20030314 831.89 841.39 828.26 833.27 1541900032
20030317 833.27 862.79 827.17 862.79 1700419968
20030318 862.79 866.94 857.36 866.45 1555100032
20030319 866.45 874.99 861.21 874.02 1473400064
20030320 874.02 879.60 859.01 875.67 1439100032
20030321 875.84 895.90 875.84 895.79 1883709952
20030324 895.79 895.79 862.02 864.23 1292999936
20030325 864.23 879.87 862.59 874.74 1333400064
20030326 874.74 875.80 866.47 869.95 1319699968
20030327 869.95 874.15 858.09 868.52 1232899968
20030328 868.52 869.88 860.83 863.50 1227000064
20030331 863.50 863.50 843.68 848.18 1495500032
20030401 848.18 861.28 847.85 858.48 1461600000
20030402 858.48 884.57 858.48 880.90 1589799936
20030403 880.90 885.89 876.12 876.45 1339500032
20030404 876.45 882.73 874.23 878.85 1241200000
20030407 878.85 904.89 878.85 879.93 1494000000
20030408 879.93 883.11 874.68 878.29 1235399936
20030409 878.29 887.35 865.72 865.99 1293699968
20030410 865.99 871.78 862.76 871.58 1275299968
20030411 871.58 883.34 865.92 868.30 1141600000
20030414 868.30 885.26 868.30 885.23 1131000064
20030415 885.23 891.27 881.85 890.81 1460199936
20030416 890.81 896.77 877.93 879.91 1587600000
20030417 879.91 893.83 879.20 893.58 1430599936
20030421 893.58 898.01 888.17 892.01 1118700032
20030422 892.01 911.74 886.70 911.37 1631200000
20030423 911.37 919.74 909.89 919.02 1667200000
20030424 919.02 919.02 906.69 911.43 1648099968
20030425 911.43 911.43 897.52 898.81 1335800064
20030428 898.81 918.15 898.81 914.84 1272999936
20030429 914.84 924.24 911.10 917.84 1525600000
20030430 917.84 922.01 911.70 916.92 1788509952
20030501 916.92 919.68 902.83 916.30 1397500032
20030502 916.30 930.56 912.35 930.08 1554300032
20030505 930.08 933.88 924.55 926.55 1446300032
20030506 926.55 939.61 926.38 934.39 1649600000
20030507 934.39 937.22 926.41 929.62 1531900032
20030508 929.62 929.62 919.72 920.27 1379600000
20030509 920.27 933.77 920.27 933.41 1326099968
20030512 933.41 946.84 929.30 945.11 1378800000
20030513 945.11 947.51 938.91 942.30 1418099968
20030514 942.30 947.29 935.24 939.28 1401799936
20030515 939.28 948.23 938.79 946.67 1508700032
20030516 946.67 948.65 938.60 944.30 1505500032
20030519 944.30 944.30 920.23 920.77 1375699968
20030520 920.77 925.34 912.05 919.73 1505299968
20030521 919.73 923.85 914.91 923.42 1457799936
20030522 923.42 935.30 922.54 931.87 1448499968
20030523 931.87 935.20 927.42 933.22 1200999936
20030527 933.22 952.76 927.33 951.48 1532000000
20030528 951.48 959.39 950.12 953.22 1559000064
20030529 953.22 962.08 946.23 949.64 1685799936
20030530 949.64 965.38 949.64 963.59 1688800000
20030602 963.59 979.11 963.59 967.00 1662499968
20030603 967.00 973.02 964.47 971.56 1450200064
20030604 971.56 987.85 970.72 986.24 1618700032
20030605 986.24 990.14 978.13 990.14 1693100032
20030606 990.14 1007.69 986.01 987.76 1837200000
20030609 987.76 987.76 972.59 975.93 1307000064
20030610 975.93 984.84 975.93 984.84 1275399936
20030611 984.84 997.48 981.61 997.48 1520000000
20030612 997.48 1002.74 991.27 998.51 1553100032
20030613 998.51 1000.92 984.27 988.61 1271600000
20030616 988.61 1010.86 988.61 1010.74 1345900032
20030617 1010.74 1015.33 1007.04 1011.66 1479699968
20030618 1011.66 1015.12 1004.61 1010.09 1488899968
20030619 1010.09 1011.22 993.08 994.70 1530099968
20030620 994.70 1002.09 993.36 995.69 1698000000
20030623 995.69 995.69 977.40 981.64 1398099968
20030624 981.64 987.84 979.08 983.45 1388300032
20030625 983.45 991.64 974.86 975.32 1459200000
20030626 975.32 986.53 973.80 985.82 1387399936
20030627 985.82 988.88 974.29 976.22 1267800064
20030630 976.22 983.61 973.60 974.50 1587200000
20030701 974.50 983.26 962.10 982.32 1460199936
20030702 982.32 993.78 982.32 993.75 1519299968
20030703 993.75 995.00 983.34 985.70 775900032
20030707 985.70 1005.56 985.70 1004.42 1429100032
20030708 1004.42 1008.92 998.73 1007.84 1565699968
20030709 1007.84 1010.43 998.17 1002.21 1618000000
20030710 1002.21 1002.21 983.63 988.70 1465699968
20030711 988.70 1000.86 988.70 998.14 1212700032
20030714 998.14 1015.41 998.14 1003.86 1448899968
20030715 1003.86 1009.61 996.67 1000.42 1518599936
20030716 1000.42 1003.47 989.30 994.09 1662000000
20030717 994.00 994.00 978.60 981.73 1661400064
20030718 981.73 994.25 981.71 993.32 1365200000
20030721 993.32 993.32 975.63 978.80 1254200064
20030722 978.80 990.29 976.08 988.11 1439699968
20030723 988.11 989.86 979.79 988.61 1362700032
20030724 988.61 998.89 981.07 981.60 1559000064
20030725 981.60 998.71 977.49 998.68 1397500032
20030728 998.68 1000.68 993.59 996.52 1328600064
20030729 996.52 998.64 984.15 989.28 1508899968
20030730 989.28 992.62 985.96 987.49 1391900032
20030731 987.49 1004.59 987.49 990.31 1608000000
20030801 990.31 990.31 978.86 980.15 1390599936
20030804 980.15 985.75 966.79 982.82 1318700032
20030805 982.82 982.82 964.97 965.46 1351699968
20030806 965.46 975.74 960.84 967.08 1491000064
20030807 967.08 974.89 963.82 974.12 1389299968
20030808 974.12 980.57 973.83 977.59 1086599936
20030811 977.59 985.46 974.21 980.59 1022200000
20030812 980.59 990.41 979.90 990.35 1132300032
20030813 990.35 992.50 980.85 984.03 1208800000
20030814 984.03 991.91 980.36 990.51 1186800000
20030815 990.51 992.39 987.10 990.67 636369984
20030818 990.67 1000.35 990.67 999.74 1127600000
20030819 999.74 1003.30 995.30 1002.35 1300600064
20030820 1002.35 1003.54 996.62 1000.30 1210800000
20030821 1000.30 1009.53 999.33 1003.27 1407100032
20030822 1003.27 1011.01 992.62 993.06 1308899968
20030825 993.06 993.71 987.91 993.71 971699968
20030826 993.71 997.93 983.57 996.73 1178700032
20030827 996.73 998.05 993.33 996.79 1051400000
20030828 996.79 1004.12 991.42 1002.84 1165200000
20030829 1002.84 1008.85 999.52 1008.01 945100032
20030902 1008.01 1022.59 1005.73 1021.99 1470499968
20030903 1021.99 1029.34 1021.99 1026.27 1675600000
20030904 1026.27 1029.17 1022.19 1027.97 1453900032
20030905 1027.97 1029.21 1018.19 1021.39 1465200000
20030908 1021.39 1032.41 1021.39 1031.64 1299299968
20030909 1031.64 1031.64 1021.14 1023.17 1414800000
20030910 1023.17 1023.17 1009.74 1010.92 1582099968
20030911 1010.92 1020.88 1010.92 1016.42 1335900032
20030912 1016.42 1019.65 1007.71 1018.63 1236700032
20030915 1018.63 1019.79 1013.59 1014.81 1151299968
20030916 1014.81 1029.66 1014.81 1029.32 1403200000
20030917 1029.32 1031.34 1024.53 1025.97 1338210048
20030918 1025.97 1040.16 1025.75 1039.58 1498800000
20030919 1039.58 1040.29 1031.89 1036.30 1518599936
20030922 1036.30 1036.30 1018.30 1022.82 1278800000
20030923 1022.82 1030.12 1021.54 1029.03 1301699968
20030924 1029.03 1029.83 1008.93 1009.38 1556000000
20030925 1009.38 1015.97 1003.26 1003.27 1530000000
20030926 1003.27 1003.45 996.08 996.85 1472499968
20030929 996.85 1006.89 995.31 1006.58 1366499968
20030930 1006.58 1006.58 990.36 995.97 1590499968
20031001 995.97 1018.22 995.97 1018.22 1566300032
20031002 1018.22 1021.87 1013.38 1020.24 1269299968
20031003 1020.24 1039.31 1020.24 1029.85 1570499968
20031006 1029.85 1036.48 1029.15 1034.35 1025800000
20031007 1034.35 1039.25 1026.27 1039.25 1279500032
20031008 1039.25 1040.06 1030.96 1033.78 1262499968
20031009 1033.78 1048.28 1033.78 1038.73 1578700032
20031010 1038.73 1040.84 1035.74 1038.06 1108099968
20031013 1038.06 1048.90 1038.06 1045.35 1040499968
20031014 1045.35 1049.49 1040.84 1049.48 1271900032
20031015 1049.48 1053.79 1043.15 1046.76 1521100032
20031016 1046.76 1052.94 1044.04 1050.07 1417699968
20031017 1050.07 1051.89 1036.57 1039.32 1352000000
20031020 1039.32 1044.69 1036.13 1044.68 1172600064
20031021 1044.68 1048.57 1042.59 1046.03 1498000000
20031022 1046.03 1046.03 1028.39 1030.36 1647200000
20031023 1030.36 1035.44 1025.89 1033.77 1604300032
20031024 1033.77 1033.77 1018.32 1028.91 1420300032
20031027 1028.91 1037.75 1028.91 1031.13 1371800064
20031028 1031.13 1046.79 1031.13 1046.79 1629200000
20031029 1046.79 1049.83 1043.35 1048.11 1562599936
20031030 1048.11 1052.81 1043.82 1046.94 1629699968
20031031 1046.94 1053.09 1046.94 1050.71 1498899968
20031103 1050.71 1061.44 1050.71 1059.02 1378200064
20031104 1059.02 1059.02 1051.70 1053.25 1417600000
20031105 1053.25 1054.54 1044.88 1051.81 1401799936
20031106 1051.81 1058.94 1046.93 1058.05 1453900032
20031107 1058.05 1062.39 1052.17 1053.21 1440499968
20031110 1053.21 1053.65 1045.58 1047.11 1243600000
20031111 1047.11 1048.23 1043.46 1046.57 1162499968
20031112 1046.57 1059.10 1046.57 1058.53 1349299968
20031113 1058.56 1059.62 1052.96 1058.41 1383000064
20031114 1058.41 1063.65 1048.11 1050.35 1356099968
20031117 1050.35 1050.35 1035.28 1043.63 1374300032
20031118 1043.63 1048.77 1034.00 1034.15 1354300032
20031119 1034.15 1043.95 1034.15 1042.44 1326200064
20031120 1042.44 1046.48 1033.42 1033.65 1326700032
20031121 1033.65 1037.57 1031.20 1035.28 1273799936
20031124 1035.28 1052.08 1035.28 1052.08 1302800000
20031125 1052.08 1058.05 1049.31 1053.89 1333699968
20031126 1053.89 1058.45 1048.28 1058.45 1097699968
20031128 1058.45 1060.63 1056.77 1058.20 487220000
20031201 1058.20 1070.47 1058.20 1070.12 1375000064
20031202 1070.12 1071.22 1065.22 1066.62 1383200000
20031203 1066.62 1074.30 1064.63 1064.73 1441699968
20031204 1064.73 1070.37 1063.15 1069.72 1463100032
20031205 1069.72 1069.72 1060.09 1061.50 1265900032
20031208 1061.50 1069.59 1060.93 1069.30 1218899968
20031209 1069.30 1071.94 1059.16 1060.18 1465500032
20031210 1060.18 1063.02 1053.41 1059.05 1444000000
20031211 1059.05 1073.63 1059.05 1071.21 1441100032
20031212 1071.21 1074.76 1067.64 1074.14 1223100032
20031215 1074.14 1082.79 1068.00 1068.04 1520800000
20031216 1068.04 1075.94 1068.04 1075.13 1547900032
20031217 1075.13 1076.54 1071.14 1076.48 1441699968
20031218 1076.48 1089.50 1076.48 1089.18 1579900032
20031219 1089.18 1091.06 1084.19 1088.66 1657299968
20031222 1088.66 1092.94 1086.14 1092.94 1251699968
20031223 1092.94 1096.95 1091.73 1096.02 1145299968
20031224 1096.02 1096.40 1092.73 1094.04 518060000
20031226 1094.04 1098.47 1094.04 1095.89 356070016
20031229 1095.89 1109.48 1095.89 1109.48 1058800000
20031230 1109.48 1109.75 1106.41 1109.64 1012600000
20031231 1109.64 1112.56 1106.21 1111.92 1027500032
20040102 1111.92 1118.85 1105.08 1108.48 1153200000
20040105 1108.48 1122.22 1108.48 1122.22 1578200064
20040106 1122.22 1124.46 1118.44 1123.67 1494499968
20040107 1123.67 1126.33 1116.45 1126.33 1704899968
20040108 1126.33 1131.92 1124.91 1131.92 1868400000
20040109 1131.92 1131.92 1120.90 1121.86 1720700032
20040112 1121.86 1127.85 1120.90 1127.23 1510200064
20040113 1127.23 1129.07 1115.19 1121.22 1595900032
20040114 1121.22 1130.75 1121.22 1130.52 1514599936
20040115 1130.52 1137.11 1124.54 1132.05 1695000064
20040116 1132.05 1139.83 1132.05 1139.83 1721100032
20040120 1139.83 1142.93 1135.40 1138.77 1698200064
20040121 1138.77 1149.21 1134.62 1147.62 1757600000
20040122 1147.62 1150.51 1143.01 1143.94 1693699968
20040123 1143.94 1150.31 1136.85 1141.55 1561200000
20040126 1141.55 1155.38 1141.00 1155.37 1480600064
20040127 1155.37 1155.37 1144.05 1144.05 1673100032
20040128 1144.05 1149.14 1126.50 1128.48 1842000000
20040129 1128.48 1134.39 1122.38 1134.11 1921900032
20040130 1134.11 1134.17 1127.73 1131.13 1635000064
20040202 1131.13 1142.45 1127.87 1135.26 1599200000
20040203 1135.26 1137.44 1131.33 1136.03 1476899968
20040204 1136.03 1136.03 1124.74 1126.52 1634800000
20040205 1126.52 1131.17 1124.44 1128.59 1566599936
20040206 1128.59 1142.79 1128.39 1142.76 1477600000
20040209 1142.76 1144.46 1139.21 1139.81 1303500032
20040210 1139.81 1147.02 1138.70 1145.54 1403900032
20040211 1145.54 1158.89 1142.33 1157.76 1699299968
20040212 1157.76 1157.76 1151.44 1152.11 1464300032
20040213 1152.11 1156.88 1143.24 1145.81 1329200000
20040217 1145.81 1158.98 1145.81 1156.99 1396499968
20040218 1156.99 1157.40 1149.54 1151.82 1382400000
20040219 1151.82 1158.57 1146.85 1147.06 1562800000
20040220 1147.06 1149.81 1139.00 1144.11 1479600000
20040223 1144.11 1146.69 1136.98 1140.99 1380400000
20040224 1140.99 1144.54 1134.43 1139.09 1543600000
20040225 1139.09 1145.24 1138.96 1143.67 1360700032
20040226 1143.67 1147.23 1138.62 1144.91 1383900032
20040227 1145.80 1151.68 1141.80 1144.94 1540400000
20040301 1144.94 1157.45 1144.94 1155.97 1497100032
20040302 1155.97 1156.54 1147.31 1149.10 1476000000
20040303 1149.10 1152.44 1143.78 1151.03 1334499968
20040304 1151.03 1154.97 1149.81 1154.87 1265799936
20040305 1154.87 1163.23 1148.77 1156.86 1398200064
20040308 1156.86 1159.94 1146.97 1147.20 1254400000
20040309 1147.20 1147.32 1136.84 1140.58 1499399936
20040310 1140.58 1141.45 1122.53 1123.89 1648400000
20040311 1123.89 1125.96 1105.87 1106.78 1889900032
20040312 1106.78 1120.63 1106.78 1120.57 1388499968
20040315 1120.57 1120.57 1103.36 1104.49 1600600064
20040316 1104.49 1113.76 1102.61 1110.70 1500700032
20040317 1110.70 1125.76 1110.70 1123.75 1490099968
20040318 1123.75 1125.50 1113.25 1122.32 1369200000
20040319 1122.32 1122.72 1109.69 1109.78 1457400064
20040322 1109.78 1109.78 1089.54 1095.40 1452300032
20040323 1095.40 1101.52 1091.57 1093.95 1458200064
20040324 1093.95 1098.32 1087.16 1091.33 1527800064
20040325 1091.33 1110.38 1091.33 1109.19 1471699968
20040326 1109.19 1115.27 1106.13 1108.06 1319100032
20040329 1108.06 1124.37 1108.06 1122.47 1405500032
20040330 1122.47 1127.60 1119.66 1127.00 1332400000
20040331 1127.00 1130.83 1121.46 1126.21 1560700032
20040401 1126.21 1135.67 1126.20 1132.17 1560700032
20040402 1132.17 1144.81 1132.17 1141.81 1629200000
20040405 1141.81 1150.57 1141.64 1150.57 1413699968
20040406 1150.57 1150.57 1143.30 1148.16 1397699968
20040407 1148.16 1148.16 1138.41 1140.53 1458800000
20040408 1140.53 1148.97 1134.52 1139.32 1199800064
20040412 1139.32 1147.29 1139.32 1145.20 1102400000
20040413 1145.20 1147.78 1127.70 1129.44 1423200000
20040414 1129.44 1132.52 1122.15 1128.17 1547699968
20040415 1128.17 1134.08 1120.75 1128.84 1568700032
20040416 1128.84 1136.80 1126.90 1134.61 1487800064
20040419 1134.56 1136.18 1129.84 1135.82 1194899968
20040420 1135.82 1139.26 1118.09 1118.15 1508499968
20040421 1118.15 1125.72 1116.03 1124.09 1738099968
20040422 1124.09 1142.77 1121.95 1139.93 1826700032
20040423 1139.93 1141.92 1134.81 1140.60 1396099968
20040426 1140.60 1145.08 1132.91 1135.53 1290599936
20040427 1135.53 1146.56 1135.53 1138.11 1518000000
20040428 1138.11 1138.11 1121.70 1122.41 1855600000
20040429 1122.41 1128.80 1108.04 1113.89 1859000064
20040430 1113.89 1119.26 1107.23 1107.30 1634700032
20040503 1107.30 1118.72 1107.30 1117.49 1571600000
20040504 1117.49 1127.74 1112.89 1119.55 1662099968
20040505 1119.55 1125.07 1117.90 1121.53 1468999936
20040506 1121.53 1121.53 1106.30 1113.99 1509299968
20040507 1113.99 1117.30 1098.63 1098.70 1653600000
20040510 1098.70 1098.70 1079.63 1087.12 1918400000
20040511 1087.12 1095.69 1087.12 1095.45 1533799936
20040512 1095.45 1097.55 1076.32 1097.28 1697600000
20040513 1097.28 1102.77 1091.76 1096.44 1411100032
20040514 1096.44 1102.10 1088.24 1095.70 1335900032
20040517 1095.70 1095.70 1079.36 1084.10 1430099968
20040518 1084.10 1094.10 1084.10 1091.49 1352999936
20040519 1091.49 1105.93 1088.49 1088.68 1548600064
20040520 1088.68 1092.62 1085.43 1089.19 1211000064
20040521 1089.19 1099.64 1089.19 1093.56 1258599936
20040524 1093.56 1101.28 1091.77 1095.41 1227500032
20040525 1095.41 1113.80 1090.74 1113.05 1545699968
20040526 1113.05 1116.71 1109.91 1114.94 1369400064
20040527 1114.94 1123.95 1114.86 1121.28 1447500032
20040528 1121.28 1122.69 1118.10 1120.68 1172600064
20040601 1120.68 1122.70 1113.32 1121.20 1238000000
20040602 1121.20 1128.10 1118.64 1124.99 1251699968
20040603 1124.99 1125.31 1116.57 1116.64 1232400000
20040604 1116.64 1129.17 1116.64 1122.50 1115299968
20040607 1122.50 1140.54 1122.50 1140.42 1211800064
20040608 1140.42 1142.18 1135.45 1142.18 1190300032
20040609 1142.18 1142.18 1131.17 1131.33 1276800000
20040610 1131.33 1136.47 1131.33 1136.47 1160600064
20040614 1136.47 1136.47 1122.16 1125.29 1179399936
20040615 1125.29 1137.36 1125.29 1132.01 1345900032
20040616 1132.01 1135.28 1130.55 1133.56 1168400000
20040617 1133.56 1133.56 1126.89 1132.05 1296700032
20040618 1132.05 1138.96 1129.83 1135.02 1500600064
20040621 1135.02 1138.05 1129.64 1130.30 1123900032
20040622 1130.30 1135.05 1124.37 1134.41 1382300032
20040623 1134.41 1145.15 1131.73 1144.06 1444199936
20040624 1144.06 1146.34 1139.94 1140.65 1394899968
20040625 1140.65 1145.97 1134.24 1134.43 1812899968
20040628 1134.43 1142.60 1131.72 1133.35 1354599936
20040629 1133.35 1138.26 1131.81 1136.20 1375000064
20040630 1136.20 1144.20 1133.62 1140.84 1473799936
20040701 1140.84 1140.84 1123.06 1128.94 1495699968
20040702 1128.94 1129.15 1123.26 1125.38 1084999936
20040706 1125.38 1125.38 1113.21 1116.21 1283299968
20040707 1116.21 1122.37 1114.92 1118.33 1328600064
20040708 1118.33 1119.12 1108.72 1109.11 1401100032
20040709 1109.11 1115.57 1109.11 1112.81 1186300032
20040712 1112.81 1116.11 1106.71 1114.35 1114599936
20040713 1114.35 1116.30 1112.99 1115.14 1199699968
20040714 1115.14 1119.60 1107.83 1111.47 1462000000
20040715 1111.47 1114.63 1106.67 1106.69 1408700032
20040716 1106.69 1112.17 1101.07 1101.39 1450300032
20040719 1101.39 1105.52 1096.55 1100.90 1319900032
20040720 1100.90 1108.88 1099.10 1108.67 1445799936
20040721 1108.67 1116.27 1093.88 1093.88 1679500032
20040722 1093.88 1099.66 1084.16 1096.84 1680800000
20040723 1096.84 1096.84 1083.56 1086.20 1337500032
20040726 1086.20 1089.82 1078.78 1084.07 1413400064
20040727 1084.07 1096.65 1084.07 1094.83 1610800000
20040728 1094.83 1098.84 1082.17 1095.42 1554300032
20040729 1095.42 1103.51 1095.42 1100.43 1530099968
20040730 1100.43 1103.73 1096.96 1101.72 1298200064
20040802 1101.72 1108.60 1097.34 1106.62 1276000000
20040803 1106.62 1106.62 1099.26 1099.69 1338300032
20040804 1099.69 1102.45 1092.40 1098.63 1369200000
20040805 1098.63 1098.79 1079.98 1080.70 1397400064
20040806 1080.70 1080.70 1062.23 1063.97 1520999936
20040809 1063.97 1069.46 1063.97 1065.22 1086000000
20040810 1065.22 1079.04 1065.22 1079.04 1245600000
20040811 1079.04 1079.04 1065.92 1075.79 1410400000
20040812 1075.79 1075.79 1062.82 1063.23 1405100032
20040813 1063.23 1067.58 1060.72 1064.80 1175100032
20040816 1064.80 1080.66 1064.80 1079.34 1206200064
20040817 1079.34 1086.78 1079.34 1081.71 1267800064
20040818 1081.71 1095.17 1078.93 1095.17 1282499968
20040819 1095.17 1095.17 1086.28 1091.23 1249400064
20040820 1091.23 1100.26 1089.57 1098.35 1199900032
20040823 1098.35 1101.40 1094.73 1095.68 1021900032
20040824 1095.68 1100.94 1092.82 1096.19 1092499968
20040825 1096.19 1106.29 1093.24 1104.96 1192199936
20040826 1104.96 1106.78 1102.46 1105.09 1023600000
20040827 1105.09 1109.68 1104.62 1107.77 845400000
20040830 1107.77 1107.77 1099.15 1099.15 843100032
20040831 1099.15 1104.24 1094.72 1104.24 1138200064
20040901 1104.24 1109.24 1099.18 1105.91 1142099968
20040902 1105.91 1119.11 1105.60 1118.31 1118400000
20040903 1118.31 1120.80 1113.57 1113.63 924169984
20040907 1113.63 1124.08 1113.63 1121.30 1214400000
20040908 1121.30 1123.05 1116.27 1116.27 1246300032
20040909 1116.27 1121.30 1113.62 1118.38 1371299968
20040910 1118.38 1125.26 1114.39 1123.92 1261200000
20040913 1123.92 1129.78 1123.35 1125.82 1299800064
20040914 1125.82 1129.46 1124.72 1128.33 1204499968
20040915 1128.33 1128.33 1119.82 1120.37 1256000000
20040916 1120.37 1126.06 1120.37 1123.50 1113900032
20040917 1123.50 1130.14 1123.50 1128.55 1422599936
20040920 1128.55 1128.55 1120.34 1122.20 1197600000
20040921 1122.20 1131.54 1122.20 1129.30 1324999936
20040922 1129.30 1129.30 1112.67 1113.56 1379900032
20040923 1113.56 1113.61 1108.05 1108.36 1286300032
20040924 1108.36 1113.81 1108.36 1110.11 1255399936
20040927 1110.11 1110.11 1103.24 1103.52 1263500032
20040928 1103.52 1111.77 1101.29 1110.06 1396600064
20040929 1110.06 1114.80 1107.42 1114.80 1402899968
20040930 1114.80 1116.31 1109.68 1114.58 1748000000
20041001 1114.58 1131.64 1114.58 1131.50 1582200064
20041004 1131.50 1140.13 1131.50 1135.17 1534000000
20041005 1135.17 1137.87 1132.03 1134.48 1418400000
20041006 1134.48 1142.05 1132.94 1142.05 1416700032
20041007 1142.05 1142.05 1130.50 1130.65 1447500032
20041008 1130.65 1132.92 1120.19 1122.14 1291600000
20041011 1122.14 1126.20 1122.14 1124.39 943800000
20041012 1124.39 1124.39 1115.77 1121.84 1320099968
20041013 1121.84 1127.01 1109.63 1113.65 1546200064
20041014 1113.65 1114.96 1102.06 1103.29 1489500032
20041015 1103.29 1113.17 1102.14 1108.20 1645100032
20041018 1108.20 1114.46 1103.33 1114.02 1373299968
20041019 1114.02 1117.96 1103.15 1103.23 1737500032
20041020 1103.23 1104.09 1094.25 1103.66 1685699968
20041021 1103.66 1108.87 1098.47 1106.49 1672999936
20041022 1106.49 1108.14 1095.47 1095.74 1469600000
20041025 1095.74 1096.81 1090.29 1094.80 1380499968
20041026 1094.81 1111.10 1094.81 1111.09 1685400064
20041027 1111.09 1126.29 1107.43 1125.40 1741900032
20041028 1125.34 1130.67 1120.60 1127.44 1628199936
20041029 1127.44 1131.40 1124.62 1130.20 1500800000
20041101 1130.20 1133.41 1127.60 1130.51 1395900032
20041102 1130.51 1140.48 1128.12 1130.56 1659000064
20041103 1130.54 1147.57 1130.54 1143.20 1767500032
20041104 1143.20 1161.67 1142.34 1161.67 1782700032
20041105 1161.67 1170.87 1160.66 1166.17 1724400000
20041108 1166.17 1166.77 1162.32 1164.89 1358700032
20041109 1164.89 1168.96 1162.48 1164.08 1450800000
20041110 1164.08 1169.25 1162.51 1162.91 1504300032
20041111 1162.91 1174.80 1162.91 1173.48 1392999936
20041112 1173.48 1184.17 1171.43 1184.17 1531600000
20041115 1184.17 1184.48 1179.85 1183.81 1453299968
20041116 1183.81 1183.81 1175.32 1175.43 1364400000
20041117 1175.43 1188.46 1175.43 1181.94 1684199936
20041118 1181.94 1184.90 1180.15 1183.55 1456700032
20041119 1183.55 1184.00 1169.19 1170.34 1526599936
20041122 1170.34 1178.18 1167.89 1177.24 1392700032
20041123 1177.24 1179.52 1171.41 1176.94 1428300032
20041124 1176.94 1182.46 1176.94 1181.76 1149600000
20041126 1181.76 1186.62 1181.08 1182.65 504580000
20041129 1182.65 1186.94 1172.37 1178.57 1378499968
20041130 1178.57 1178.66 1173.81 1173.82 1553500032
20041201 1173.78 1191.37 1173.78 1191.37 1772800000
20041202 1191.37 1194.80 1186.72 1190.33 1774899968
20041203 1190.33 1197.46 1187.71 1191.17 1566700032
20041206 1191.17 1192.41 1185.18 1190.25 1354400000
20041207 1190.25 1192.17 1177.07 1177.07 1533900032
20041208 1177.07 1184.05 1177.07 1182.81 1525200000
20041209 1182.81 1190.51 1173.79 1189.24 1624700032
20041210 1189.24 1191.45 1185.24 1188.00 1443699968
20041213 1188.00 1198.74 1188.00 1198.68 1436099968
20041214 1198.68 1205.29 1197.84 1203.38 1544400000
20041215 1203.38 1206.61 1199.44 1205.72 1695800064
20041216 1205.72 1207.97 1198.41 1203.21 1793900032
20041217 1203.21 1203.21 1193.49 1194.20 2335000064
20041220 1194.20 1203.43 1193.36 1194.65 1422800000
20041221 1194.65 1205.93 1194.65 1205.45 1483699968
20041222 1205.45 1211.42 1203.85 1209.57 1390800000
20041223 1209.57 1213.66 1208.71 1210.13 956099968
20041227 1210.13 1214.13 1204.92 1204.92 922000000
20041228 1204.92 1213.54 1204.92 1213.54 983000000
20041229 1213.54 1213.85 1210.95 1213.45 925900032
20041230 1213.45 1216.47 1213.41 1213.55 829800000
20041231 1213.55 1217.33 1211.65 1211.92 786899968
20050103 1211.92 1217.80 1200.32 1202.08 1510800000
20050104 1202.08 1205.84 1185.39 1188.05 1720999936
20050105 1188.05 1192.73 1183.72 1183.74 1738899968
20050106 1183.74 1191.63 1183.27 1187.89 1569100032
20050107 1187.89 1192.20 1182.16 1186.19 1477900032
20050110 1186.19 1194.78 1184.80 1190.25 1490400000
20050111 1190.25 1190.25 1180.43 1182.99 1488800000
20050112 1182.99 1187.92 1175.64 1187.70 1562099968
20050113 1187.70 1187.70 1175.81 1177.45 1510300032
20050114 1177.45 1185.21 1177.45 1184.52 1335399936
20050118 1184.52 1195.98 1180.10 1195.98 1596800000
20050119 1195.98 1195.98 1184.41 1184.63 1498700032
20050120 1184.63 1184.63 1173.42 1175.41 1692000000
20050121 1175.41 1179.45 1167.82 1167.87 1643500032
20050124 1167.87 1173.03 1163.75 1163.75 1494599936
20050125 1163.75 1174.30 1163.75 1168.41 1610400000
20050126 1168.41 1175.96 1168.41 1174.07 1635900032
20050127 1174.07 1177.50 1170.15 1174.55 1600600064
20050128 1174.55 1175.61 1166.25 1171.36 1641799936
20050131 1171.36 1182.07 1171.36 1181.27 1679800064
20050201 1181.27 1190.39 1180.95 1189.41 1681980032
20050202 1189.41 1195.25 1188.92 1193.19 1561740032
20050203 1193.19 1193.19 1185.64 1189.89 1554460032
20050204 1189.89 1203.47 1189.67 1203.03 1648160000
20050207 1203.03 1204.15 1199.27 1201.72 1347270016
20050208 1201.72 1205.11 1200.16 1202.30 1416169984
20050209 1202.30 1203.83 1191.54 1191.99 1511040000
20050210 1191.99 1198.75 1191.54 1197.01 1491670016
20050211 1197.01 1208.38 1193.28 1205.30 1562300032
20050214 1205.30 1206.93 1203.59 1206.14 1290179968
20050215 1206.14 1212.44 1205.52 1210.12 1527079936
20050216 1210.12 1212.44 1205.06 1210.34 1490099968
20050217 1210.34 1211.33 1200.74 1200.75 1580120064
20050218 1200.75 1202.92 1197.35 1201.59 1551200000
20050222 1201.59 1202.48 1184.16 1184.16 1744940032
20050223 1184.16 1193.52 1184.16 1190.80 1501090048
20050224 1190.80 1200.42 1187.80 1200.20 1518749952
20050225 1200.20 1212.15 1199.61 1211.37 1523680000
20050228 1211.37 1211.37 1198.13 1203.60 1795480064
20050301 1203.60 1212.25 1203.60 1210.41 1708060032
20050302 1210.41 1215.79 1204.22 1210.08 1568540032
20050303 1210.08 1215.72 1204.45 1210.47 1616240000
20050304 1210.47 1224.76 1210.47 1222.12 1636819968
20050307 1222.12 1229.11 1222.12 1225.31 1488829952
20050308 1225.31 1225.69 1218.57 1219.43 1523090048
20050309 1219.43 1219.43 1206.66 1207.01 1704969984
20050310 1207.01 1211.23 1201.41 1209.25 1604019968
20050311 1209.25 1213.04 1198.15 1200.08 1449820032
20050314 1200.08 1206.83 1199.51 1206.83 1437430016
20050315 1206.83 1210.54 1197.75 1197.75 1513529984
20050316 1197.75 1197.75 1185.61 1188.07 1653190016
20050317 1188.07 1193.28 1186.34 1190.21 1581929984
20050318 1190.21 1191.98 1182.78 1189.65 2344369920
20050321 1189.65 1189.65 1178.82 1183.78 1819440000
20050322 1183.78 1189.59 1171.63 1171.71 2114470016
20050323 1171.71 1176.26 1168.70 1172.53 2246870016
20050324 1172.53 1180.11 1171.42 1171.42 1721720064
20050328 1171.42 1179.91 1171.42 1174.28 1746220032
20050329 1174.28 1179.39 1163.69 1165.36 2223249920
20050330 1165.36 1181.54 1165.36 1181.41 2097110016
20050331 1181.41 1184.53 1179.49 1180.59 2214230016
20050401 1180.59 1189.80 1169.91 1172.92 2168689920
20050404 1172.79 1178.61 1167.72 1176.12 2079769984
20050405 1176.12 1183.56 1176.12 1181.39 1870800000
20050406 1181.39 1189.34 1181.39 1184.07 1797400064
20050407 1184.07 1191.88 1183.81 1191.14 1900620032
20050408 1191.14 1191.75 1181.13 1181.20 1661330048
20050411 1181.20 1184.07 1178.69 1181.21 1525309952
20050412 1181.21 1190.17 1170.85 1187.76 1979830016
20050413 1187.76 1187.76 1171.40 1173.79 2049740032
20050414 1173.79 1174.67 1161.70 1162.05 2355040000
20050415 1162.05 1162.05 1141.92 1142.62 2689959936
20050418 1142.62 1148.92 1139.80 1145.98 2180669952
20050419 1145.98 1154.67 1145.98 1152.78 2142700032
20050420 1152.78 1155.50 1136.15 1137.50 2217050112
20050421 1137.50 1159.95 1137.50 1159.95 2308559872
20050422 1159.95 1159.95 1142.95 1152.12 2045880064
20050425 1152.12 1164.05 1152.12 1162.10 1795030016
20050426 1162.10 1164.80 1151.83 1151.83 1959740032
20050427 1151.74 1159.87 1144.42 1156.38 2151520000
20050428 1156.38 1156.38 1143.22 1143.22 2182269952
20050429 1143.22 1156.97 1139.19 1156.85 2362360064
20050502 1156.85 1162.87 1154.71 1162.16 1980039936
20050503 1162.16 1166.89 1156.71 1161.17 2167020032
20050504 1161.17 1176.01 1161.17 1175.65 2306480128
20050505 1175.65 1178.62 1166.77 1172.63 1997100032
20050506 1172.63 1177.75 1170.50 1171.35 1707200000
20050509 1171.35 1178.87 1169.38 1178.84 1857020032
20050510 1178.84 1178.84 1162.98 1166.22 1889660032
20050511 1166.22 1171.77 1157.71 1171.11 1834969984
20050512 1171.11 1173.37 1157.76 1159.36 1995289984
20050513 1159.36 1163.75 1146.18 1154.05 2188590080
20050516 1154.05 1165.75 1153.64 1165.69 1856860032
20050517 1165.69 1174.35 1159.86 1173.80 1887260032
20050518 1173.80 1187.90 1173.80 1185.56 2266319872
20050519 1185.56 1191.09 1184.49 1191.08 1775859968
20050520 1191.08 1191.22 1185.19 1189.28 1631750016
20050523 1189.28 1197.44 1188.76 1193.86 1681170048
20050524 1193.86 1195.29 1189.87 1194.07 1680999936
20050525 1194.07 1194.07 1185.96 1190.01 1742179968
20050526 1190.01 1198.95 1190.01 1197.62 1654109952
20050527 1197.62 1199.56 1195.28 1198.78 1381430016
20050531 1198.78 1198.78 1191.50 1191.50 1840679936
20050601 1191.50 1205.64 1191.03 1202.22 1810099968
20050602 1202.27 1204.67 1198.42 1204.29 1813789952
20050603 1204.29 1205.09 1194.55 1196.02 1627520000
20050606 1196.02 1198.78 1192.75 1197.51 1547120000
20050607 1197.51 1208.85 1197.26 1197.26 1851369984
20050608 1197.26 1201.97 1193.33 1194.67 1715490048
20050609 1194.67 1201.86 1191.09 1200.93 1824120064
20050610 1200.93 1202.79 1192.64 1198.11 1664179968
20050613 1198.11 1206.03 1194.51 1200.82 1661350016
20050614 1200.82 1207.53 1200.18 1203.91 1698150016
20050615 1203.91 1208.08 1198.66 1206.58 1840440064
20050616 1206.55 1212.10 1205.47 1210.96 1776039936
20050617 1210.93 1219.55 1210.93 1216.96 2407369984
20050620 1216.96 1219.10 1210.65 1216.10 1714530048
20050621 1216.10 1217.13 1211.86 1213.61 1720700032
20050622 1213.61 1219.59 1211.69 1213.88 1823250048
20050623 1213.88 1216.45 1200.72 1200.73 2029920000
20050624 1200.73 1200.90 1191.45 1191.57 2418800128
20050627 1191.57 1194.33 1188.30 1190.69 1738620032
20050628 1190.69 1202.54 1190.69 1201.57 1772409984
20050629 1201.57 1204.07 1198.70 1199.85 1769280000
20050630 1199.85 1203.27 1190.51 1191.33 2109490048
20050701 1191.33 1197.89 1191.33 1194.44 1593820032
20050705 1194.44 1206.34 1192.49 1204.99 1805820032
20050706 1204.99 1206.11 1194.78 1194.94 1883469952
20050707 1194.94 1198.46 1183.55 1197.87 1952440064
20050708 1197.87 1212.73 1197.20 1211.86 1900809984
20050711 1211.86 1220.03 1211.86 1219.44 1846300032
20050712 1219.44 1225.54 1216.60 1222.21 1932009984
20050713 1222.21 1224.46 1219.64 1223.29 1812499968
20050714 1223.29 1233.16 1223.29 1226.50 2048710016
20050715 1226.50 1229.53 1223.50 1227.92 1716400000
20050718 1227.92 1227.92 1221.13 1221.13 1582099968
20050719 1221.13 1230.34 1221.13 1229.35 2041280000
20050720 1229.35 1236.56 1222.91 1235.20 2063340032
20050721 1235.20 1235.83 1224.70 1227.04 2129840000
20050722 1227.04 1234.19 1226.15 1233.68 1766989952
20050725 1233.68 1238.36 1228.15 1229.03 1717580032
20050726 1229.03 1234.42 1229.03 1231.16 1934179968
20050727 1231.16 1237.64 1230.15 1236.79 1945799936
20050728 1236.79 1245.15 1235.81 1243.72 2001680000
20050729 1243.72 1245.04 1234.18 1234.18 1789600000
20050801 1234.18 1239.10 1233.80 1235.35 1716870016
20050802 1235.35 1244.69 1235.35 1244.12 2043120000
20050803 1244.12 1245.86 1240.57 1245.04 1999980032
20050804 1245.04 1245.04 1235.15 1235.86 1981219968
20050805 1235.86 1235.86 1225.62 1226.42 1930279936
20050808 1226.42 1232.28 1222.67 1223.13 1804140032
20050809 1223.13 1234.11 1223.13 1231.38 1897520000
20050810 1231.38 1242.69 1226.58 1229.13 2172320000
20050811 1229.13 1237.81 1228.33 1237.81 1941560064
20050812 1237.81 1237.81 1225.87 1230.39 1709299968
20050815 1230.40 1236.24 1226.20 1233.87 1562880000
20050816 1233.87 1233.87 1219.05 1219.34 1820409984
20050817 1219.34 1225.63 1218.07 1220.24 1859149952
20050818 1220.24 1222.64 1215.93 1219.02 1808169984
20050819 1219.02 1225.08 1219.02 1219.71 1558790016
20050822 1219.71 1228.96 1216.47 1221.73 1621330048
20050823 1221.73 1223.04 1214.44 1217.59 1678620032
20050824 1217.57 1224.15 1209.37 1209.59 1930800000
20050825 1209.59 1213.73 1209.57 1212.37 1571110016
20050826 1212.40 1212.40 1204.23 1205.10 1541090048
20050829 1205.10 1214.28 1201.53 1212.28 1599449984
20050830 1212.28 1212.28 1201.07 1208.41 1916470016
20050831 1208.41 1220.36 1204.40 1220.33 2365509888
20050901 1220.33 1227.29 1216.18 1221.59 2229860096
20050902 1221.59 1224.45 1217.75 1218.02 1640160000
20050906 1218.02 1233.61 1218.02 1233.39 1932089984
20050907 1233.39 1237.06 1230.93 1236.36 2067699968
20050908 1236.36 1236.36 1229.51 1231.67 1955379968
20050909 1231.67 1243.13 1231.67 1241.48 1992560000
20050912 1241.48 1242.60 1239.15 1240.56 1938050048
20050913 1240.57 1240.57 1231.20 1231.20 2082360064
20050914 1231.20 1234.74 1226.16 1227.16 1986749952
20050915 1227.16 1231.88 1224.85 1227.73 2079340032
20050916 1228.42 1237.95 1228.42 1237.91 3152470016
20050919 1237.91 1237.91 1227.65 1231.02 2076540032
20050920 1231.02 1236.49 1220.07 1221.34 2319249920
20050921 1221.34 1221.52 1209.89 1210.20 2548150016
20050922 1210.20 1216.64 1205.35 1214.62 2424719872
20050923 1214.62 1218.83 1209.80 1215.29 1973020032
20050926 1215.29 1222.56 1211.84 1215.63 2022220032
20050927 1215.63 1220.17 1211.11 1215.66 1976269952
20050928 1215.66 1220.98 1212.72 1216.89 2106979968
20050929 1216.89 1228.70 1211.54 1227.68 2176120064
20050930 1227.68 1229.57 1225.22 1228.81 2097520000
20051003 1228.81 1233.34 1225.15 1226.70 2097490048
20051004 1226.70 1229.88 1214.02 1214.47 2341420032
20051005 1214.47 1214.47 1196.25 1196.39 2546779904
20051006 1196.39 1202.14 1181.92 1191.49 2792029952
20051007 1191.49 1199.71 1191.46 1195.90 2126080000
20051010 1195.90 1196.52 1186.12 1187.33 2195990016
20051011 1187.33 1193.10 1183.16 1184.87 2299040000
20051012 1184.87 1190.02 1173.65 1177.68 2491279872
20051013 1177.68 1179.56 1168.20 1176.84 2351150080
20051014 1176.84 1187.13 1175.44 1186.57 2188940032
20051017 1186.57 1191.21 1184.48 1190.10 2054569984
20051018 1190.10 1190.10 1178.13 1178.14 2197009920
20051019 1178.14 1195.76 1170.55 1195.76 2703589888
20051020 1195.76 1197.30 1173.30 1177.80 2617250048
20051021 1177.80 1186.46 1174.92 1179.59 2470919936
20051024 1179.59 1199.39 1179.59 1199.38 2197789952
20051025 1199.38 1201.30 1189.29 1196.54 2312470016
20051026 1196.54 1204.01 1191.38 1191.38 2467749888
20051027 1191.38 1192.65 1178.89 1178.90 2395369984
20051028 1178.90 1198.41 1178.90 1198.41 2379399936
20051031 1198.41 1211.43 1198.41 1207.01 2567470080
20051101 1207.01 1207.34 1201.66 1202.76 2457850112
20051102 1202.76 1215.17 1201.07 1214.76 2648090112
20051103 1214.76 1224.70 1214.76 1219.94 2716630016
20051104 1219.94 1222.52 1214.45 1220.14 2050509952
20051107 1220.14 1224.18 1217.29 1222.81 1987580032
20051108 1222.81 1222.81 1216.08 1218.59 1965049984
20051109 1218.59 1226.59 1216.53 1220.65 2214459904
20051110 1220.65 1232.41 1215.05 1230.96 2378459904
20051111 1230.96 1235.70 1230.72 1234.72 1773139968
20051114 1234.72 1237.20 1231.78 1233.76 1899779968
20051115 1233.76 1237.94 1226.41 1229.01 2359369984
20051116 1229.01 1232.24 1227.18 1231.21 2121580032
20051117 1231.21 1242.96 1231.21 1242.80 2298040064
20051118 1242.80 1249.58 1240.71 1248.27 2453289984
20051121 1248.27 1255.89 1246.90 1254.85 2117350016
20051122 1254.85 1261.90 1251.40 1261.23 2291419904
20051123 1261.23 1270.64 1259.51 1265.61 1985400064
20051125 1265.61 1268.78 1265.54 1268.25 724940032
20051128 1268.25 1268.44 1257.17 1257.46 2016899968
20051129 1257.46 1266.18 1257.46 1257.48 2268339968
20051130 1257.48 1260.93 1249.39 1249.48 2374690048
20051201 1249.48 1266.17 1249.48 1264.67 2614830080
20051202 1264.67 1266.85 1261.42 1265.08 2125580032
20051205 1265.08 1265.08 1258.12 1262.09 2325839872
20051206 1262.09 1272.89 1262.09 1263.70 2110739968
20051207 1263.70 1264.85 1253.02 1257.37 2093830016
20051208 1257.37 1263.36 1250.91 1255.84 2178299904
20051209 1255.84 1263.08 1254.24 1259.37 1896290048
20051212 1259.37 1263.86 1255.52 1260.43 1876550016
20051213 1260.43 1272.11 1258.56 1267.43 2390020096
20051214 1267.43 1275.80 1267.07 1272.74 2145520000
20051215 1272.74 1275.17 1267.74 1270.94 2180590080
20051216 1270.94 1275.24 1267.32 1267.32 2584189952
20051219 1267.32 1270.51 1259.28 1259.92 2208809984
20051220 1259.92 1263.86 1257.21 1259.62 1996690048
20051221 1259.62 1269.37 1259.62 1262.79 2065170048
20051222 1262.79 1268.19 1262.50 1268.12 1888499968
20051223 1268.12 1269.76 1265.92 1268.66 1285810048
20051227 1268.66 1271.83 1256.54 1256.54 1540470016
20051228 1256.54 1261.10 1256.54 1258.17 1422360064
20051229 1258.17 1260.61 1254.18 1254.42 1382540032
20051230 1254.42 1254.42 1246.59 1248.29 1443500032
20060103 1248.29 1270.22 1245.74 1268.80 2554569984
20060104 1268.80 1275.37 1267.74 1273.46 2515330048
20060105 1273.46 1276.91 1270.30 1273.48 2433339904
20060106 1273.48 1286.09 1273.48 1285.45 2446560000
20060109 1285.45 1290.78 1284.82 1290.15 2301489920
20060110 1290.15 1290.15 1283.76 1289.69 2373080064
20060111 1289.72 1294.90 1288.12 1294.18 2406129920
20060112 1294.18 1294.18 1285.04 1286.06 2318350080
20060113 1286.06 1288.96 1282.78 1287.61 2206510080
20060117 1287.61 1287.61 1278.61 1283.03 2179970048
20060118 1282.93 1282.93 1272.08 1277.93 2233200128
20060119 1277.93 1287.79 1277.93 1285.04 2444019968
20060120 1285.04 1285.04 1260.92 1261.49 2845809920
20060123 1261.49 1268.19 1261.49 1263.82 2256069888
20060124 1263.82 1271.47 1263.82 1266.86 2608719872
20060125 1266.86 1271.87 1259.42 1264.68 2617060096
20060126 1264.68 1276.44 1264.68 1273.83 2856780032
20060127 1273.83 1286.38 1273.83 1283.72 2623620096
20060130 1283.72 1287.94 1283.51 1285.19 2282729984
20060131 1285.20 1285.20 1276.85 1280.08 2708310016
20060201 1280.08 1283.33 1277.57 1282.46 2589410048
20060202 1282.46 1282.46 1267.72 1270.84 2565299968
20060203 1270.84 1270.87 1261.02 1264.03 2282210048
20060206 1264.03 1267.04 1261.62 1265.02 2132359936
20060207 1265.02 1265.78 1253.61 1254.78 2366370048
20060208 1254.78 1266.47 1254.78 1265.65 2456859904
20060209 1265.65 1274.56 1262.80 1263.78 2441920000
20060210 1263.82 1269.89 1254.98 1266.99 2290050048
20060213 1266.99 1266.99 1258.34 1262.86 1850080000
20060214 1262.86 1278.21 1260.80 1275.53 2437939968
20060215 1275.53 1281.00 1271.06 1280.00 2317590016
20060216 1280.00 1289.39 1280.00 1289.38 2251490048
20060217 1289.38 1289.47 1284.07 1287.24 2128259968
20060221 1287.24 1291.92 1281.33 1283.03 2104320000
20060222 1283.03 1294.17 1283.03 1292.67 2222380032
20060223 1292.67 1293.84 1285.14 1287.79 2144210048
20060224 1287.79 1292.11 1285.62 1289.43 1933010048
20060227 1289.43 1297.57 1289.43 1294.12 1975320064
20060228 1294.12 1294.12 1278.66 1280.66 2370860032
20060301 1280.66 1291.80 1280.66 1291.24 2308320000
20060302 1291.24 1291.24 1283.21 1289.14 2494589952
20060303 1289.14 1297.33 1284.20 1287.23 2152950016
20060306 1287.23 1288.23 1275.67 1278.26 2280189952
20060307 1278.26 1278.26 1271.11 1275.88 2268049920
20060308 1275.88 1280.33 1268.42 1278.47 2442870016
20060309 1278.47 1282.74 1272.23 1272.23 2140109952
20060310 1272.23 1284.37 1271.11 1281.42 2123449984
20060313 1281.58 1287.37 1281.58 1284.13 2070329984
20060314 1284.13 1298.14 1282.67 1297.48 2165270016
20060315 1297.48 1304.40 1294.97 1303.02 2292999936
20060316 1303.02 1310.45 1303.02 1305.33 2292179968
20060317 1305.33 1309.79 1305.32 1307.25 2549619968
20060320 1307.25 1310.00 1303.59 1305.08 1976829952
20060321 1305.08 1310.88 1295.82 1297.23 2147369984
20060322 1297.23 1305.97 1295.81 1305.04 2039810048
20060323 1305.04 1305.04 1298.11 1301.67 1980940032
20060324 1301.67 1306.53 1298.89 1302.95 2326070016
20060327 1302.95 1303.74 1299.09 1301.61 2029699968
20060328 1301.61 1306.24 1291.84 1293.23 2148580096
20060329 1293.23 1305.60 1293.23 1302.89 2143539968
20060330 1302.89 1310.15 1296.72 1300.25 2294560000
20060331 1300.25 1303.00 1294.87 1294.87 2236709888
20060403 1302.88 1309.19 1296.65 1297.81 2494080000
20060404 1297.81 1307.55 1294.71 1305.93 2147660032
20060405 1305.93 1312.81 1304.82 1311.56 2420019968
20060406 1311.56 1311.99 1302.44 1309.04 2281679872
20060407 1309.04 1314.07 1294.18 1295.50 2082470016
20060410 1295.51 1300.74 1293.17 1296.62 1898320000
20060411 1296.60 1300.71 1282.96 1286.57 2232880128
20060412 1286.57 1290.93 1286.45 1288.12 1938099968
20060413 1288.12 1292.09 1283.37 1289.12 1891939968
20060417 1289.12 1292.45 1280.74 1285.33 1794649984
20060418 1285.33 1309.02 1285.33 1307.28 2595440128
20060419 1307.65 1310.39 1302.79 1309.93 2447310080
20060420 1309.93 1318.16 1306.38 1311.46 2512920064
20060421 1311.46 1317.67 1306.59 1311.28 2392630016
20060424 1311.28 1311.28 1303.79 1308.11 2117330048
20060425 1308.11 1310.79 1299.17 1301.74 2366380032
20060426 1301.74 1310.97 1301.74 1305.41 2502690048
20060427 1305.41 1315.00 1295.57 1309.72 2772009984
20060428 1309.72 1316.04 1306.16 1310.61 2419919872
20060501 1310.61 1317.21 1303.46 1305.19 2437040128
20060502 1305.19 1313.66 1305.19 1313.21 2403470080
20060503 1313.21 1313.47 1303.92 1308.12 2395229952
20060504 1307.85 1315.14 1307.85 1312.25 2431450112
20060505 1312.25 1326.53 1312.25 1325.76 2294759936
20060508 1325.76 1326.70 1322.87 1324.66 2151300096
20060509 1324.66 1326.60 1322.48 1325.14 2157289984
20060510 1324.57 1325.51 1317.44 1322.85 2268549888
20060511 1322.63 1322.63 1303.45 1305.92 2531520000
20060512 1305.88 1305.88 1290.38 1291.24 2567970048
20060515 1291.19 1294.81 1284.51 1294.50 2505659904
20060516 1294.50 1297.88 1288.51 1292.08 2386210048
20060517 1291.73 1291.73 1267.31 1270.32 2830200064
20060518 1270.25 1274.89 1261.75 1261.81 2537489920
20060519 1261.81 1272.15 1256.28 1267.03 2982299904
20060522 1267.03 1268.77 1252.98 1262.07 2773009920
20060523 1262.06 1273.67 1256.15 1256.58 2605250048
20060524 1256.56 1264.53 1245.34 1258.57 2999030016
20060525 1258.41 1273.26 1258.41 1272.88 2372730112
20060526 1272.71 1280.54 1272.50 1280.16 1814019968
20060530 1280.04 1280.04 1259.87 1259.87 2176189952
20060531 1259.38 1270.09 1259.38 1270.09 2692160000
20060601 1270.05 1285.71 1269.19 1285.71 2360160000
20060602 1285.71 1290.68 1280.22 1288.22 2295539968
20060605 1288.16 1288.16 1264.66 1265.29 2313469952
20060606 1265.23 1269.88 1254.46 1263.85 2697649920
20060607 1263.61 1272.47 1255.77 1256.15 2644169984
20060608 1256.08 1259.85 1235.18 1257.93 3543790080
20060609 1257.93 1262.58 1250.03 1252.30 2214000128
20060612 1252.27 1255.22 1236.43 1237.44 2247010048
20060613 1236.08 1243.37 1222.52 1223.69 3215770112
20060614 1223.66 1231.46 1219.29 1230.04 2667990016
20060615 1230.01 1258.64 1230.01 1256.16 2775480064
20060616 1256.16 1256.27 1246.33 1251.54 2783389952
20060619 1251.54 1255.93 1237.17 1240.13 2517199872
20060620 1240.12 1249.01 1238.87 1240.12 2232950016
20060621 1240.09 1257.96 1240.09 1252.20 2361230080
20060622 1251.92 1251.92 1241.53 1245.60 2148179968
20060623 1245.59 1253.13 1241.43 1244.50 2017270016
20060626 1244.50 1250.92 1243.68 1250.56 1878579968
20060627 1250.55 1253.37 1238.94 1239.20 2203130112
20060628 1238.99 1247.06 1237.59 1246.00 2085490048
20060629 1245.94 1272.88 1245.94 1272.87 2621250048
20060630 1272.86 1276.30 1270.20 1270.20 3049560064
20060703 1270.06 1280.38 1270.06 1280.19 1114470016
20060705 1280.05 1280.05 1265.91 1270.91 2165070080
20060706 1270.58 1278.32 1270.58 1274.08 2009159936
20060707 1274.08 1275.38 1263.13 1265.48 1988150016
20060710 1265.46 1274.06 1264.46 1267.34 1854589952
20060711 1267.26 1273.64 1259.65 1272.43 2310850048
20060712 1272.39 1273.31 1257.29 1258.60 2250449920
20060713 1258.58 1258.58 1241.43 1242.28 2545760000
20060714 1242.29 1242.70 1228.45 1236.20 2467120128
20060717 1236.20 1240.07 1231.49 1234.49 2146409984
20060718 1234.48 1239.86 1224.54 1236.86 2481750016
20060719 1236.74 1261.81 1236.74 1259.81 2701979904
20060720 1259.81 1262.56 1249.13 1249.13 2345580032
20060721 1249.12 1250.96 1238.72 1240.29 2704090112
20060724 1240.25 1262.50 1240.25 1260.91 2312719872
20060725 1260.91 1272.39 1257.19 1268.88 2563930112
20060726 1268.87 1273.89 1261.94 1268.40 2667709952
20060727 1268.20 1275.85 1261.92 1263.20 2776709888
20060728 1263.15 1280.42 1263.15 1278.55 2480420096
20060731 1278.53 1278.66 1274.31 1276.66 2461299968
20060801 1278.53 1278.66 1265.71 1270.92 2527689984
20060802 1270.73 1283.42 1270.73 1277.41 2610749952
20060803 1278.22 1283.96 1271.25 1280.27 2728440064
20060804 1280.26 1292.92 1273.82 1279.36 2530970112
20060807 1279.31 1279.31 1273.00 1275.77 2045660032
20060808 1275.67 1282.75 1268.37 1271.48 2457840128
20060809 1271.13 1283.74 1264.73 1265.95 2555180032
20060810 1265.72 1272.55 1261.30 1271.81 2402190080
20060811 1271.64 1271.64 1262.08 1266.74 2004540032
20060814 1266.67 1278.90 1266.67 1268.21 2118019968
20060815 1268.19 1286.23 1268.19 1285.58 2334099968
20060816 1285.27 1296.21 1285.27 1295.43 2554569984
20060817 1295.37 1300.78 1292.71 1297.48 2458340096
20060818 1297.48 1302.30 1293.57 1302.30 2033910016
20060821 1302.30 1302.30 1295.51 1297.52 1759239936
20060822 1297.52 1302.49 1294.44 1298.82 1908739968
20060823 1298.73 1301.50 1289.82 1292.99 1893670016
20060824 1292.97 1297.23 1291.40 1296.06 1930320000
20060825 1295.92 1298.88 1292.39 1295.09 1667580032
20060828 1295.09 1305.02 1293.97 1301.78 1834919936
20060829 1301.57 1305.02 1295.29 1304.28 2093720064
20060830 1303.70 1306.74 1302.15 1305.37 2060690048
20060831 1304.25 1306.11 1302.45 1303.82 1974540032
20060901 1303.80 1312.03 1303.80 1311.01 1800519936
20060905 1310.94 1314.67 1308.82 1313.25 2114480000
20060906 1313.04 1313.04 1299.28 1300.26 2329870080
20060907 1300.21 1301.25 1292.13 1294.02 2325850112
20060908 1294.02 1300.14 1294.02 1298.92 2132889984
20060911 1298.86 1302.36 1290.93 1299.54 2506429952
20060912 1299.53 1314.28 1299.53 1313.00 2791579904
20060913 1312.74 1319.92 1311.12 1318.07 2597220096
20060914 1318.00 1318.00 1313.25 1316.28 2351219968
20060915 1316.28 1324.65 1316.28 1319.66 3198030080
20060918 1319.85 1324.87 1318.16 1321.18 2325080064
20060919 1321.17 1322.04 1312.17 1317.64 2390850048
20060920 1318.28 1328.53 1318.28 1325.18 2543069952
20060921 1324.89 1328.19 1315.45 1318.03 2627440128
20060922 1318.03 1318.03 1310.94 1314.78 2162880000
20060925 1314.78 1329.35 1311.58 1326.37 2710240000
20060926 1326.35 1336.60 1325.30 1336.35 2673349888
20060927 1336.12 1340.08 1333.54 1336.59 2749189888
20060928 1336.56 1340.28 1333.75 1338.88 2397819904
20060929 1339.15 1339.88 1335.64 1335.85 2273430016
20061002 1335.82 1338.54 1330.28 1331.32 2154480128
20061003 1331.32 1338.31 1327.10 1334.11 2682690048
20061004 1333.81 1350.20 1331.48 1350.20 3019879936
20061005 1349.84 1353.79 1347.75 1353.22 2817240064
20061006 1353.22 1353.22 1344.21 1349.59 2523000064
20061009 1349.58 1352.69 1346.55 1350.66 1935170048
20061010 1350.62 1354.23 1348.60 1353.42 2376140032
20061011 1353.28 1353.97 1343.57 1349.95 2520999936
20061012 1349.94 1363.76 1349.94 1362.83 2514350080
20061013 1362.82 1366.63 1360.50 1365.62 2482919936
20061016 1365.61 1370.20 1364.48 1369.06 2305920000
20061017 1369.05 1369.05 1356.87 1364.05 2519620096
20061018 1363.93 1372.87 1360.95 1365.80 2658840064
20061019 1365.95 1368.09 1362.06 1366.96 2619830016
20061020 1366.94 1368.66 1362.10 1368.60 2526409984
20061023 1368.58 1377.40 1363.94 1377.02 2480430080
20061024 1377.02 1377.78 1372.42 1377.38 2876890112
20061025 1377.36 1383.61 1376.00 1382.22 2953540096
20061026 1382.21 1389.45 1379.47 1389.08 2793349888
20061027 1388.89 1388.89 1375.85 1377.34 2458449920
20061030 1377.30 1381.22 1373.46 1377.93 2770439936
20061031 1377.93 1381.21 1372.19 1377.94 2803030016
20061101 1377.76 1381.95 1366.26 1367.81 2821159936
20061102 1367.44 1368.39 1362.21 1367.34 2646180096
20061103 1367.31 1371.68 1360.98 1364.30 2419729920
20061106 1364.27 1381.40 1364.27 1379.78 2533550080
20061107 1379.75 1388.19 1379.19 1382.84 2636389888
20061108 1382.50 1388.61 1379.33 1385.72 2814820096
20061109 1385.43 1388.92 1377.31 1378.33 3012049920
20061110 1378.33 1381.04 1375.60 1380.90 2290200064
20061113 1380.58 1387.61 1378.80 1384.42 2386340096
20061114 1384.36 1394.49 1379.07 1393.22 3027480064
20061115 1392.91 1401.35 1392.13 1396.57 2831130112
20061116 1396.53 1403.76 1396.53 1399.76 2835729920
20061117 1399.76 1401.21 1394.55 1401.20 2726099968
20061120 1401.17 1404.37 1397.85 1400.50 2546710016
20061121 1400.43 1403.49 1399.99 1402.81 2597939968
20061122 1402.69 1407.89 1402.26 1406.09 2237710080
20061124 1405.94 1405.94 1399.25 1400.95 832550016
20061127 1400.95 1400.95 1381.44 1381.96 2711209984
20061128 1381.61 1387.91 1377.83 1386.72 2639749888
20061129 1386.11 1401.14 1386.11 1399.48 2790970112
20061130 1399.47 1406.30 1393.83 1400.63 4006230016
20061201 1400.63 1402.46 1385.93 1396.71 2800979968
20061204 1396.67 1411.23 1396.67 1409.12 2766320128
20061205 1409.10 1415.27 1408.78 1414.76 2755699968
20061206 1414.40 1415.93 1411.05 1412.90 2725280000
20061207 1412.86 1418.27 1406.80 1407.29 2743150080
20061208 1407.27 1414.09 1403.67 1409.84 2440460032
20061211 1409.81 1415.60 1408.56 1413.04 2289900032
20061212 1413.00 1413.78 1404.75 1411.56 2738170112
20061213 1411.32 1416.64 1411.05 1413.21 2552260096
20061214 1413.16 1427.23 1413.16 1425.49 2729700096
20061215 1425.48 1431.63 1425.48 1427.09 3229580032
20061218 1427.08 1431.81 1420.65 1422.48 2568140032
20061219 1422.42 1428.30 1414.88 1425.55 2717060096
20061220 1425.51 1429.05 1423.51 1423.53 2387630080
20061221 1423.20 1426.40 1415.90 1418.30 2322409984
20061222 1418.10 1418.82 1410.28 1410.76 1647590016
20061226 1410.75 1417.91 1410.45 1416.90 1310310016
20061227 1416.63 1427.72 1416.63 1426.84 1667369984
20061228 1426.77 1427.26 1422.05 1424.73 1508569984
20061229 1424.71 1427.00 1416.84 1418.30 1678200064
20070103 1418.03 1429.42 1407.86 1416.60 3429159936
20070104 1416.60 1421.84 1408.43 1418.34 3004460032
20070105 1418.34 1418.34 1405.75 1409.71 2919399936
20070108 1409.26 1414.98 1403.97 1412.84 2763340032
20070109 1412.84 1415.61 1405.42 1412.11 3038380032
20070110 1408.70 1415.99 1405.32 1414.85 2764659968
20070111 1414.84 1427.12 1414.84 1423.82 2857870080
20070112 1423.82 1431.23 1422.58 1430.73 2686479872
20070116 1430.73 1433.93 1428.62 1431.90 2599529984
20070117 1431.77 1435.27 1428.57 1430.62 2690269952
20070118 1430.59 1432.96 1424.21 1426.37 2822429952
20070119 1426.35 1431.57 1425.19 1430.50 2777479936
20070122 1430.47 1431.39 1420.40 1422.95 2540120064
20070123 1422.95 1431.33 1421.66 1427.99 2975069952
20070124 1427.96 1440.14 1427.96 1440.13 2783180032
20070125 1440.12 1440.69 1422.34 1423.90 2994330112
20070126 1423.90 1427.27 1416.96 1422.18 2626619904
20070129 1422.03 1426.94 1418.46 1420.62 2730480128
20070130 1420.61 1428.82 1420.61 1428.82 2706249984
20070131 1428.65 1441.61 1424.78 1438.24 2976689920
20070201 1437.90 1446.64 1437.90 1445.94 2914889984
20070202 1445.94 1449.33 1444.49 1448.39 2569449984
20070205 1448.33 1449.38 1443.85 1446.99 2439429888
20070206 1446.98 1450.19 1443.40 1448.00 2608709888
20070207 1447.41 1452.99 1446.44 1450.02 2618820096
20070208 1449.99 1450.45 1442.81 1448.31 2816179968
20070209 1448.25 1452.45 1433.44 1438.06 2951810048
20070212 1438.00 1439.11 1431.44 1433.37 2395680000
20070213 1433.22 1444.41 1433.22 1444.26 2652150016
20070214 1443.91 1457.65 1443.91 1455.30 2699290112
20070215 1455.15 1457.97 1453.19 1456.81 2490919936
20070216 1456.77 1456.77 1451.57 1455.54 2399450112
20070220 1455.53 1460.53 1449.20 1459.68 2337860096
20070221 1459.60 1459.60 1452.02 1457.63 2606980096
20070222 1457.29 1461.57 1450.51 1456.38 1950770048
20070223 1456.22 1456.22 1448.36 1451.19 2579950080
20070226 1451.04 1456.95 1445.48 1449.37 2822170112
20070227 1449.25 1449.25 1389.42 1399.04 4065230080
20070228 1398.64 1415.89 1396.65 1406.82 3925250048
20070301 1406.80 1409.46 1380.87 1403.17 3874909952
20070302 1403.16 1403.40 1386.87 1387.17 3312260096
20070305 1387.11 1391.86 1373.97 1374.12 3480519936
20070306 1374.06 1397.90 1374.06 1395.41 3358159872
20070307 1395.02 1401.16 1390.64 1391.97 3141349888
20070308 1391.88 1407.93 1391.88 1401.89 3014850048
20070309 1401.89 1410.15 1397.30 1402.84 2623049984
20070312 1402.80 1409.34 1398.40 1406.60 2664000000
20070313 1406.23 1406.23 1377.71 1377.95 3485570048
20070314 1377.86 1388.09 1363.98 1387.17 3758350080
20070315 1387.11 1395.73 1385.16 1392.28 2821900032
20070316 1392.28 1397.51 1383.63 1386.95 3393639936
20070319 1386.95 1403.20 1386.95 1402.06 2777179904
20070320 1402.04 1411.53 1400.70 1410.94 2795940096
20070321 1410.92 1437.77 1409.75 1435.04 3184770048
20070322 1435.04 1437.66 1429.88 1434.54 3129969920
20070323 1434.54 1438.89 1433.21 1436.11 2619020032
20070326 1436.11 1437.65 1423.28 1437.50 2754660096
20070327 1437.49 1437.49 1425.54 1428.61 2673039872
20070328 1428.35 1428.35 1414.07 1417.23 3000440064
20070329 1417.17 1426.24 1413.27 1422.53 2854710016
20070330 1422.52 1429.22 1408.90 1420.86 2903960064
20070402 1420.83 1425.49 1416.37 1424.55 2875879936
20070403 1424.27 1440.57 1424.27 1437.77 2921760000
20070404 1437.75 1440.16 1435.08 1439.37 2616320000
20070405 1438.94 1444.88 1436.67 1443.76 2357230080
20070409 1443.77 1448.10 1443.28 1444.61 2349410048
20070410 1444.58 1448.73 1443.99 1448.39 2510109952
20070411 1448.23 1448.39 1436.15 1438.87 2950190080
20070412 1438.87 1448.02 1433.91 1447.80 2770569984
20070413 1447.80 1453.11 1444.15 1452.85 2690020096
20070416 1452.84 1468.62 1452.84 1468.33 2870139904
20070417 1468.47 1474.35 1467.15 1471.48 2920570112
20070418 1471.47 1476.57 1466.41 1472.50 2971330048
20070419 1472.48 1474.23 1464.47 1470.73 2913609984
20070420 1470.69 1484.74 1470.69 1484.35 3329939968
20070423 1484.33 1487.32 1480.19 1480.93 2575020032
20070424 1480.93 1483.82 1473.74 1480.41 3119749888
20070425 1480.28 1496.59 1480.28 1495.42 3252590080
20070426 1495.27 1498.02 1491.17 1494.25 3211800064
20070427 1494.21 1497.32 1488.67 1494.07 2732809984
20070430 1494.07 1497.16 1482.29 1482.37 3093420032
20070501 1482.37 1487.27 1476.70 1486.30 3400349952
20070502 1486.13 1499.10 1486.13 1495.92 3189799936
20070503 1495.56 1503.34 1495.56 1502.39 3007970048
20070504 1502.35 1510.34 1501.80 1505.62 2761929984
20070507 1505.57 1511.00 1505.54 1509.48 2545090048
20070508 1509.36 1509.36 1500.66 1507.72 2795719936
20070509 1507.32 1513.80 1503.77 1512.58 2935549952
20070510 1512.33 1512.33 1491.42 1491.47 3031239936
20070511 1491.47 1506.24 1491.47 1505.85 2720780032
20070514 1505.76 1510.90 1498.34 1503.15 2776130048
20070515 1503.11 1514.83 1500.43 1501.19 3071020032
20070516 1500.75 1514.15 1500.75 1514.14 2915350016
20070517 1514.01 1517.14 1509.29 1512.75 2868640000
20070518 1512.74 1522.75 1512.74 1522.75 2959049984
20070521 1522.75 1529.87 1522.71 1525.10 3465359872
20070522 1525.10 1529.24 1522.05 1524.12 2860499968
20070523 1524.09 1532.43 1521.90 1522.28 3084260096
20070524 1522.10 1529.31 1505.18 1507.51 3365530112
20070525 1507.50 1517.41 1507.50 1515.73 2316250112
20070529 1515.55 1521.80 1512.02 1518.11 2571790080
20070530 1517.60 1530.23 1510.06 1530.23 2980209920
20070531 1530.19 1535.56 1528.26 1530.62 3335529984
20070601 1530.62 1540.56 1530.62 1536.34 2927020032
20070604 1536.28 1540.53 1532.31 1539.18 2738929920
20070605 1539.12 1539.12 1525.62 1530.95 2939450112
20070606 1530.57 1530.57 1514.13 1517.38 2964189952
20070607 1517.36 1517.36 1490.37 1490.72 3538469888
20070608 1490.71 1507.76 1487.41 1507.67 2993459968
20070611 1507.64 1515.53 1503.35 1509.12 2525280000
20070612 1509.12 1511.33 1492.97 1493.00 3056199936
20070613 1492.65 1515.70 1492.65 1515.67 3077929984
20070614 1515.58 1526.45 1515.58 1522.97 2813629952
20070615 1522.97 1538.71 1522.97 1532.91 3406030080
20070618 1532.90 1535.44 1529.31 1531.05 2480240128
20070619 1531.02 1535.85 1525.67 1533.70 2873590016
20070620 1533.68 1537.32 1512.36 1512.84 3286899968
20070621 1512.50 1522.90 1504.75 1522.19 3161110016
20070622 1522.19 1522.19 1500.74 1502.56 4284320000
20070625 1502.56 1514.29 1492.68 1497.74 3287249920
20070626 1497.68 1506.12 1490.54 1492.89 3398530048
20070627 1492.62 1506.80 1484.18 1506.34 3398149888
20070628 1506.32 1514.84 1503.41 1505.71 3006710016
20070629 1505.70 1517.53 1493.61 1503.35 3165410048
20070702 1504.66 1519.45 1504.66 1519.43 2644989952
20070703 1519.12 1526.01 1519.12 1524.87 1560790016
20070705 1524.86 1526.57 1517.72 1525.40 2622949888
20070706 1524.96 1532.40 1520.47 1530.44 2441520128
20070709 1530.43 1534.26 1527.45 1531.85 2715330048
20070710 1531.85 1531.85 1510.01 1510.12 3244280064
20070711 1509.93 1519.34 1506.10 1518.76 3082919936
20070712 1518.74 1547.92 1518.74 1547.70 3489600000
20070713 1547.68 1555.10 1544.85 1552.50 2801120000
20070716 1552.50 1555.90 1546.69 1549.52 2704110080
20070717 1549.52 1555.32 1547.74 1549.37 3007140096
20070718 1549.20 1549.20 1533.67 1546.17 3609220096
20070719 1546.13 1555.20 1546.13 1553.08 3251450112
20070720 1553.19 1553.19 1529.20 1534.10 3745779968
20070723 1534.06 1547.23 1534.06 1541.57 3102700032
20070724 1541.57 1541.57 1508.62 1511.04 4115830016
20070725 1511.03 1524.31 1503.73 1518.09 4283200000
20070726 1518.09 1518.09 1465.30 1482.66 4472549888
20070727 1482.44 1488.53 1458.95 1458.95 4784650240
20070730 1458.93 1477.88 1454.32 1473.91 4128780032
20070731 1473.90 1488.30 1454.25 1455.27 4524519936
20070801 1455.18 1468.38 1439.59 1465.81 5256779776
20070802 1465.46 1476.43 1460.58 1472.20 4368849920
20070803 1472.18 1473.23 1432.80 1433.06 4272110080
20070806 1433.04 1467.67 1427.39 1467.67 5067200000
20070807 1467.62 1488.30 1455.80 1476.71 4909389824
20070808 1476.22 1503.89 1476.22 1497.49 5499559936
20070809 1497.21 1497.21 1453.09 1453.09 5889600000
20070810 1453.09 1462.02 1429.74 1453.64 5345780224
20070813 1453.42 1466.29 1451.54 1452.92 3696280064
20070814 1452.87 1456.74 1426.20 1426.54 3814629888
20070815 1426.15 1440.78 1404.36 1406.70 4290929920
20070816 1406.64 1415.97 1370.60 1411.27 6509300224
20070817 1411.26 1450.33 1411.26 1445.94 3570040064
20070820 1445.94 1451.75 1430.54 1445.55 3321339904
20070821 1445.55 1455.32 1439.76 1447.12 3012150016
20070822 1447.03 1464.86 1447.03 1464.07 3309120000
20070823 1464.05 1472.06 1453.88 1462.50 3084389888
20070824 1462.34 1479.40 1460.54 1479.37 2541400064
20070827 1479.36 1479.36 1465.98 1466.79 2406180096
20070828 1466.72 1466.72 1432.01 1432.36 3078089984
20070829 1432.01 1463.76 1432.01 1463.76 2824069888
20070830 1463.67 1468.43 1451.25 1457.64 2582960128
20070831 1457.61 1481.47 1457.61 1473.99 2731610112
20070904 1473.96 1496.40 1472.15 1489.42 2766599936
20070905 1488.76 1488.76 1466.34 1472.29 2991600128
20070906 1472.03 1481.49 1467.41 1478.55 2459589888
20070907 1478.55 1478.55 1449.07 1453.55 3191079936
20070910 1453.50 1462.25 1439.29 1451.70 2835719936
20070911 1451.69 1472.48 1451.69 1471.49 3015330048
20070912 1471.10 1479.50 1465.75 1471.56 2885720064
20070913 1471.47 1489.58 1471.47 1483.95 2877080064
20070914 1483.95 1485.99 1473.18 1484.25 2641740032
20070917 1484.24 1484.24 1471.82 1476.65 2598390016
20070918 1476.63 1519.89 1476.63 1519.78 3708940032
20070919 1519.75 1538.74 1519.75 1529.03 3846749952
20070920 1528.69 1529.14 1516.42 1518.75 2957700096
20070921 1518.75 1530.89 1518.75 1525.75 3679460096
20070924 1525.75 1530.18 1516.15 1517.73 3131310080
20070925 1516.34 1518.27 1507.13 1517.21 3187770112
20070926 1518.62 1529.39 1518.62 1525.42 3237390080
20070927 1527.32 1532.46 1525.81 1531.38 2872179968
20070928 1531.24 1533.74 1521.99 1526.75 2925349888
20071001 1527.29 1549.02 1527.25 1547.04 3281989888
20071002 1546.96 1548.01 1540.37 1546.63 3101910016
20071003 1545.80 1545.84 1536.34 1539.59 3065319936
20071004 1539.91 1544.02 1537.63 1542.84 2690429952
20071005 1543.84 1561.91 1543.84 1557.59 2919030016
20071008 1556.51 1556.51 1549.00 1552.58 2040649984
20071009 1553.18 1565.26 1551.82 1565.15 2932039936
20071010 1564.98 1565.42 1555.46 1562.47 3044760064
20071011 1564.72 1576.09 1546.72 1554.41 3911259904
20071012 1555.41 1563.03 1554.09 1561.80 2788689920
20071015 1562.25 1564.74 1540.81 1548.71 3139290112
20071016 1547.81 1547.81 1536.29 1538.53 3234560000
20071017 1544.44 1550.66 1526.01 1541.24 3638070016
20071018 1539.29 1542.79 1531.76 1540.08 3203209984
20071019 1540.00 1540.00 1500.26 1500.63 4160969984
20071022 1497.79 1508.06 1490.40 1506.33 3471830016
20071023 1509.30 1520.01 1503.61 1519.59 3309120000
20071024 1516.61 1517.23 1489.56 1515.88 4003300096
20071025 1516.15 1523.24 1500.46 1514.40 4183960064
20071026 1522.17 1535.53 1520.18 1535.28 3612120064
20071029 1536.92 1544.67 1536.43 1540.98 3124480000
20071030 1539.42 1539.42 1529.55 1531.02 3212519936
20071031 1532.15 1552.76 1529.40 1549.38 3953070080
20071101 1545.79 1545.79 1506.66 1508.44 4241469952
20071102 1511.07 1513.15 1492.53 1509.65 4285989888
20071105 1505.61 1510.84 1489.95 1502.17 3819330048
20071106 1505.33 1520.77 1499.07 1520.27 3879160064
20071107 1515.46 1515.46 1475.04 1475.62 4353160192
20071108 1475.27 1482.50 1450.31 1474.77 5439719936
20071109 1467.59 1474.09 1448.51 1453.70 4587049984
20071112 1453.66 1464.94 1438.53 1439.18 4192519936
20071113 1441.35 1481.37 1441.35 1481.05 4141309952
20071114 1483.40 1492.14 1466.47 1470.58 4031470080
20071115 1468.04 1472.67 1443.49 1451.15 3941009920
20071116 1453.09 1462.18 1443.99 1458.74 4168869888
20071119 1456.70 1456.70 1430.42 1433.27 4119650048
20071120 1434.51 1452.64 1419.28 1439.70 4875149824
20071121 1434.71 1436.40 1415.64 1416.77 4076229888
20071123 1417.62 1440.86 1417.62 1440.70 1612720000
20071126 1440.74 1446.09 1406.10 1407.22 3706469888
20071127 1409.59 1429.49 1407.43 1428.23 4320719872
20071128 1432.95 1471.62 1432.95 1469.02 4508020224
20071129 1467.41 1473.81 1458.36 1469.72 3524730112
20071130 1471.83 1488.94 1470.89 1481.14 4422199808
20071203 1479.63 1481.16 1470.08 1472.42 3323249920
20071204 1471.34 1471.34 1460.66 1462.79 3343620096
20071205 1465.22 1486.09 1465.22 1485.01 3663660032
20071206 1484.59 1508.02 1482.19 1507.34 3568570112
20071207 1508.60 1510.63 1502.66 1504.66 3177710080
20071210 1505.11 1518.27 1504.96 1515.96 2911759872
20071211 1516.68 1523.57 1475.99 1477.65 4080179968
20071212 1487.58 1511.96 1468.23 1486.59 4482120192
20071213 1483.27 1489.40 1469.21 1488.41 3635170048
20071214 1486.19 1486.67 1467.78 1467.95 3401050112
20071217 1465.05 1465.05 1445.43 1445.90 3569029888
20071218 1445.92 1460.16 1435.65 1454.98 3723689984
20071219 1454.70 1464.42 1445.31 1453.00 3401299968
20071220 1456.42 1461.53 1447.22 1460.12 3526889984
20071221 1463.19 1485.40 1463.19 1484.46 4508590080
20071224 1484.55 1497.63 1484.55 1496.45 1267420032
20071226 1495.12 1498.85 1488.20 1497.66 2010499968
20071227 1495.05 1495.05 1475.86 1476.27 2365769984
20071228 1479.83 1488.01 1471.70 1478.49 2420509952
20071231 1475.25 1475.83 1465.13 1468.36 2440880128
20080102 1467.97 1471.77 1442.07 1447.16 3452649984
20080103 1447.55 1456.80 1443.73 1447.16 3429499904
20080104 1444.01 1444.01 1411.19 1411.63 4166000128
20080107 1414.07 1423.87 1403.45 1416.18 4221260032
20080108 1415.71 1430.28 1388.30 1390.19 4705390080
20080109 1390.25 1409.19 1378.70 1409.13 5351029760
20080110 1406.78 1429.09 1395.31 1420.33 5170489856
20080111 1419.91 1419.91 1394.83 1401.02 4495840256
20080114 1402.91 1417.89 1402.91 1416.25 3682089984
20080115 1411.88 1411.88 1380.60 1380.95 4601639936
20080116 1377.41 1391.99 1364.27 1373.20 5440620032
20080117 1374.79 1377.72 1330.67 1333.25 5303130112
20080118 1333.90 1350.28 1312.51 1325.19 6004839936
20080122 1312.94 1322.09 1274.29 1310.50 6544690176
20080123 1310.41 1339.09 1270.05 1338.60 3241679872
20080124 1340.13 1355.15 1334.31 1352.07 5735300096
20080125 1357.32 1368.56 1327.50 1330.61 4882250240
20080128 1330.70 1353.97 1322.26 1353.96 4100930048
20080129 1355.94 1364.93 1350.19 1362.30 4232960000
20080130 1362.22 1385.86 1352.95 1355.81 4742759936
20080131 1351.98 1385.62 1334.08 1378.55 4970290176
20080201 1378.60 1396.02 1375.93 1395.42 4650769920
20080204 1395.38 1395.38 1379.69 1380.82 3495780096
20080205 1380.28 1380.28 1336.64 1336.64 4315740160
20080206 1339.48 1351.96 1324.34 1326.45 4008120064
20080207 1324.01 1347.16 1316.75 1336.91 4589159936
20080208 1336.88 1341.22 1321.06 1331.29 3768489984
20080211 1331.92 1341.40 1320.32 1339.13 3593139968
20080212 1340.55 1362.10 1339.36 1348.86 4044640000
20080213 1353.12 1369.23 1350.78 1367.21 3856420096
20080214 1367.33 1368.16 1347.31 1348.86 3644760064
20080215 1347.52 1350.00 1338.13 1349.99 3583300096
20080219 1355.86 1367.28 1345.05 1348.78 3613550080
20080220 1348.39 1363.71 1336.55 1360.03 3870520064
20080221 1362.21 1367.94 1339.34 1342.53 3696659968
20080222 1344.22 1354.30 1327.04 1353.11 3572659968
20080225 1352.75 1374.36 1346.03 1371.80 3866350080
20080226 1371.76 1387.34 1363.29 1381.29 4096059904
20080227 1378.95 1388.34 1372.00 1380.02 3904699904
20080228 1378.16 1378.16 1363.16 1367.68 3938579968
20080229 1364.07 1364.07 1325.42 1330.63 4426729984
20080303 1330.45 1335.13 1320.04 1331.34 4117570048
20080304 1329.58 1331.03 1307.39 1326.75 4757179904
20080305 1327.69 1344.19 1320.22 1333.70 4277710080
20080306 1332.20 1332.20 1303.42 1304.34 4323460096
20080307 1301.53 1313.24 1282.43 1293.37 4565409792
20080310 1293.16 1295.01 1272.66 1273.37 4261240064
20080311 1274.40 1320.65 1274.40 1320.65 5109080064
20080312 1321.13 1333.26 1307.86 1308.77 4414280192
20080313 1305.26 1321.68 1282.11 1315.48 5073359872
20080314 1316.05 1321.47 1274.86 1288.14 5153780224
20080317 1283.21 1287.50 1256.98 1276.60 5683010048
20080318 1277.16 1330.74 1277.16 1330.74 5335629824
20080319 1330.97 1341.51 1298.42 1298.42 1203830016
20080320 1299.67 1330.67 1295.22 1329.51 6145220096
20080324 1330.29 1359.68 1330.29 1349.88 4498999808
20080325 1349.07 1357.47 1341.21 1352.99 4145120000
20080326 1352.45 1352.45 1336.41 1341.13 4055670016
20080327 1340.34 1345.62 1325.66 1325.76 4037929984
20080328 1327.02 1334.87 1312.95 1315.22 3686980096
20080331 1315.92 1328.52 1312.81 1322.70 4188989952
20080401 1326.41 1370.18 1326.41 1370.18 4745119744
20080402 1369.96 1377.95 1361.55 1367.53 4320439808
20080403 1365.69 1375.66 1358.68 1369.31 3920100096
20080404 1369.85 1380.91 1362.83 1370.40 3703099904
20080407 1373.69 1386.74 1369.02 1372.54 3747780096
20080408 1370.16 1370.16 1360.62 1365.54 3602500096
20080409 1365.50 1368.39 1349.97 1354.49 3556669952
20080410 1355.37 1367.24 1350.11 1360.55 3686149888
20080411 1357.98 1357.98 1331.21 1332.83 3723790080
20080414 1332.20 1335.64 1326.16 1328.32 3565019904
20080415 1331.72 1337.72 1324.35 1334.43 3581230080
20080416 1337.02 1365.49 1337.02 1364.71 4260369920
20080417 1363.37 1368.60 1357.25 1365.56 3713880064
20080418 1369.00 1395.90 1369.00 1390.33 4222380032
20080421 1387.72 1390.23 1379.25 1388.17 3420570112
20080422 1386.43 1386.43 1369.84 1375.94 3821900032
20080423 1378.40 1387.87 1372.24 1379.93 4103610112
20080424 1380.52 1397.72 1371.09 1388.82 4461660160
20080425 1387.88 1399.11 1379.98 1397.84 3891150080
20080428 1397.96 1402.90 1394.40 1396.37 3607000064
20080429 1395.61 1397.00 1386.70 1390.94 3815320064
20080430 1391.22 1404.57 1384.25 1385.59 4508890112
20080501 1385.97 1410.07 1383.07 1409.34 4448779776
20080502 1409.16 1422.72 1406.25 1413.90 3953029888
20080505 1415.34 1415.34 1404.37 1407.49 3410089984
20080506 1405.60 1421.57 1397.10 1418.26 3924100096
20080507 1417.49 1419.54 1391.16 1392.57 4075859968
20080508 1394.29 1402.35 1389.39 1397.68 3827549952
20080509 1394.90 1394.90 1384.11 1388.28 3518619904
20080512 1389.40 1404.06 1386.20 1403.58 3370629888
20080513 1404.40 1406.30 1396.26 1403.04 4018589952
20080514 1405.65 1420.19 1405.65 1408.66 3979369984
20080515 1408.36 1424.40 1406.87 1423.57 3836480000
20080516 1423.89 1425.82 1414.35 1425.35 3842589952
20080519 1425.28 1440.24 1421.63 1426.63 3683970048
20080520 1424.49 1424.49 1409.09 1413.40 3854320128
20080521 1414.06 1419.12 1388.81 1390.71 4517989888
20080522 1390.83 1399.07 1390.23 1394.35 3955960064
20080523 1392.20 1392.20 1373.72 1375.93 3516379904
20080527 1375.97 1387.40 1373.07 1385.35 3588859904
20080528 1386.54 1391.25 1378.16 1390.84 3927239936
20080529 1390.50 1406.32 1388.59 1398.26 3894439936
20080530 1398.36 1404.46 1398.08 1400.38 3845629952
20080602 1399.62 1399.62 1377.79 1385.67 3714319872
20080603 1386.42 1393.12 1370.12 1377.65 4396380160
20080604 1376.26 1388.18 1371.74 1377.20 4338639872
20080605 1377.48 1404.05 1377.48 1404.05 4350790144
20080606 1400.06 1400.06 1359.90 1360.68 4771659776
20080609 1360.83 1370.63 1350.62 1361.76 4404570112
20080610 1358.98 1366.84 1351.56 1358.44 4635069952
20080611 1357.09 1357.09 1335.47 1335.49 4779979776
20080612 1335.78 1353.03 1331.29 1339.87 4734239744
20080613 1341.81 1360.03 1341.71 1360.03 4080420096
20080616 1358.85 1364.70 1352.07 1360.14 3706939904
20080617 1360.71 1366.59 1350.54 1350.93 3801959936
20080618 1349.59 1349.59 1333.40 1337.81 4573570048
20080619 1336.89 1347.66 1330.50 1342.83 4811670016
20080620 1341.02 1341.02 1314.46 1317.93 5324899840
20080623 1319.77 1323.78 1315.31 1318.00 4186370048
20080624 1317.23 1326.02 1304.42 1314.29 4705050112
20080625 1314.54 1335.63 1314.54 1321.97 4825639936
20080626 1316.29 1316.29 1283.15 1283.15 5231280128
20080627 1283.60 1289.45 1272.00 1278.38 6208260096
20080630 1278.06 1290.31 1274.86 1280.00 5032330240
20080701 1276.69 1285.31 1260.68 1284.91 5846289920
20080702 1285.82 1292.17 1261.51 1261.52 5276089856
20080703 1262.96 1271.48 1252.01 1262.90 3247589888
20080707 1262.90 1273.95 1240.68 1252.31 5265419776
20080708 1251.84 1274.17 1242.84 1273.70 6034109952
20080709 1273.38 1277.36 1244.57 1244.69 5181000192
20080710 1245.25 1257.65 1236.76 1253.39 5840430080
20080711 1248.66 1257.27 1225.35 1239.49 6742199808
20080714 1241.61 1253.50 1225.01 1228.30 5434860032
20080715 1226.83 1234.35 1200.44 1214.91 7363639808
20080716 1214.65 1245.52 1211.39 1245.36 6738630656
20080717 1246.31 1262.31 1241.49 1260.32 7365209600
20080718 1258.22 1262.23 1251.81 1260.68 5653279744
20080721 1261.82 1267.74 1255.70 1260.00 4630640128
20080722 1257.08 1277.42 1248.83 1277.00 6180230144
20080723 1278.87 1291.17 1276.06 1282.19 6705829888
20080724 1283.22 1283.22 1251.48 1252.54 6127980032
20080725 1253.51 1263.23 1251.75 1257.76 4672560128
20080728 1257.76 1260.09 1234.37 1234.37 4282959872
20080729 1236.38 1263.20 1236.38 1263.20 5414240256
20080730 1264.52 1284.33 1264.52 1284.26 5631329792
20080731 1281.37 1284.93 1265.97 1267.38 5346050048
20080801 1269.42 1270.52 1254.54 1260.31 4684870144
20080804 1253.27 1260.49 1247.45 1249.01 4562279936
20080805 1254.87 1284.88 1254.67 1284.88 1219309952
20080806 1283.99 1291.67 1276.00 1289.19 4873419776
20080807 1286.51 1286.51 1264.29 1266.07 5319379968
20080808 1266.29 1297.85 1262.11 1296.32 4966810112
20080811 1294.42 1313.15 1291.41 1305.32 5067310080
20080812 1304.79 1304.79 1285.64 1289.59 4711289856
20080813 1288.64 1294.03 1274.86 1285.83 4787599872
20080814 1282.11 1300.11 1276.84 1292.93 4064000000
20080815 1293.85 1302.05 1290.74 1298.20 4041819904
20080818 1298.14 1300.22 1274.51 1278.60 3829289984
20080819 1276.65 1276.65 1263.11 1266.69 4159759872
20080820 1267.34 1276.01 1261.16 1274.54 4555030016
20080821 1271.07 1281.40 1265.22 1277.72 4032590080
20080822 1277.59 1293.09 1277.59 1292.20 3741070080
20080825 1290.47 1290.47 1264.87 1266.84 3420600064
20080826 1267.03 1275.65 1263.21 1271.51 3587569920
20080827 1271.29 1285.05 1270.03 1281.66 3499610112
20080828 1283.79 1300.68 1283.79 1300.68 3854279936
20080829 1296.49 1297.59 1282.74 1282.83 3288120064
20080902 1287.83 1303.04 1272.20 1277.58 4783560192
20080903 1276.61 1280.60 1265.59 1274.98 5056979968
20080904 1271.80 1271.80 1232.83 1236.83 5212499968
20080905 1233.21 1244.94 1217.23 1242.31 5017079808
20080908 1249.50 1274.42 1247.12 1267.79 7351340032
20080909 1267.98 1268.66 1224.51 1224.51 7380630528
20080910 1227.50 1243.90 1221.60 1232.04 6543439872
20080911 1229.04 1249.98 1211.54 1249.05 6869249536
20080912 1245.88 1255.09 1233.81 1251.70 6273260032
20080915 1250.92 1250.92 1192.70 1192.70 8279510528
20080916 1188.31 1214.84 1169.28 1213.60 9459830784
20080917 1210.34 1210.34 1155.88 1156.39 9431870464
20080918 1157.08 1211.14 1133.50 1206.51 10082690048
20080919 1213.11 1265.12 1213.11 1255.08 9387169792
20080922 1255.37 1255.37 1205.61 1207.09 5332129792
20080923 1207.61 1221.15 1187.06 1188.22 5185730048
20080924 1188.79 1197.41 1179.79 1185.87 4820360192
20080925 1187.87 1220.03 1187.87 1209.18 5877640192
20080926 1204.47 1215.77 1187.54 1213.27 5383609856
20080929 1209.07 1209.07 1106.42 1106.42 7305059840
20080930 1113.78 1168.03 1113.78 1166.36 4937679872
20081001 1164.17 1167.03 1140.77 1161.06 5782130176
20081002 1160.64 1160.64 1111.43 1114.28 6285640192
20081003 1115.16 1153.82 1098.14 1099.23 6716120064
20081006 1097.56 1097.56 1007.97 1056.89 7956020224
20081007 1057.60 1072.91 996.23 996.23 7069209600
20081008 988.91 1021.06 970.97 984.94 8716329984
20081009 988.42 1005.25 909.19 909.92 6818999808
20081010 902.31 936.36 839.80 899.22 11456230400
20081013 912.75 1006.93 912.75 1003.35 7263369728
20081014 1009.97 1044.31 972.07 998.01 8161990656
20081015 994.60 994.60 903.99 907.84 6542329856
20081016 909.53 947.71 865.83 946.43 7984500224
20081017 942.29 984.64 918.74 940.55 6581779968
20081020 943.51 985.40 943.51 985.40 5175640064
20081021 980.40 985.44 952.47 955.05 5121829888
20081022 951.67 951.67 875.81 896.78 6147979776
20081023 899.08 922.83 858.44 908.11 7184180224
20081024 895.22 896.30 852.85 876.77 6550049792
20081027 874.28 893.78 846.75 848.92 5558049792
20081028 848.92 940.51 845.27 940.51 7096950272
20081029 939.51 969.97 922.26 930.09 7077799936
20081030 939.38 963.23 928.50 954.09 6175830016
20081031 953.11 984.38 944.59 968.75 6394350080
20081103 968.67 975.57 958.82 966.30 4492279808
20081104 971.31 1007.51 971.31 1005.75 5531290112
20081105 1001.84 1001.84 949.86 952.77 5426639872
20081106 952.40 952.40 899.73 904.88 6102230016
20081107 907.44 931.46 906.90 930.99 4931639808
20081110 936.75 951.95 907.47 919.21 4572000256
20081111 917.15 917.15 884.90 898.95 4998340096
20081112 893.39 893.39 850.48 852.30 5764179968
20081113 853.13 913.01 818.69 911.29 7849119744
20081114 904.36 916.88 869.88 873.29 5881030144
20081117 873.23 882.29 848.98 850.75 4927490048
20081118 852.34 865.90 826.84 859.12 6679470080
20081119 859.03 864.57 806.18 806.58 6548599808
20081120 805.87 820.52 747.78 752.44 9093739520
20081121 755.84 801.20 741.02 800.03 9495900160
20081124 801.20 865.60 801.20 851.81 7879439872
20081125 853.40 868.94 834.99 857.39 6952699904
20081126 852.90 887.68 841.37 887.68 5793260032
20081128 886.89 896.25 881.21 896.24 2740859904
20081201 888.61 888.61 815.69 816.21 6052009984
20081202 817.94 850.54 817.94 848.81 6170100224
20081203 843.60 873.12 827.60 870.74 6221879808
20081204 869.75 875.60 833.60 845.22 5860389888
20081205 844.43 879.42 818.41 876.07 6165369856
20081208 882.71 918.57 882.71 909.70 6553600000
20081209 906.48 916.26 885.38 888.67 5693109760
20081210 892.17 908.27 885.45 899.24 5942130176
20081211 898.35 904.63 868.73 873.59 5513840128
20081212 871.79 883.24 851.35 879.73 5959589888
20081215 881.07 884.63 857.72 868.57 4982389760
20081216 871.53 914.66 871.53 913.18 6009780224
20081217 908.16 918.85 895.94 904.42 5907380224
20081218 905.98 911.02 877.44 885.28 5674999808
20081219 886.96 905.47 883.02 887.88 6705310208
20081222 887.20 887.37 857.09 871.63 4869850112
20081223 874.31 880.44 860.10 863.16 4051970048
20081224 863.87 869.79 861.44 868.15 1546550016
20081226 869.51 873.74 866.52 872.80 1880050048
20081229 872.37 873.70 857.07 869.42 3323429888
20081230 870.58 891.12 870.58 890.64 3627800064
20081231 890.59 910.32 889.67 903.25 4172940032
20090102 902.99 934.73 899.35 931.80 4048270080
20090105 929.17 936.63 919.53 927.45 5413910016
20090106 931.17 943.85 927.28 934.70 5392620032
20090107 927.45 927.45 902.37 906.65 4704940032
20090108 905.73 910.00 896.81 909.73 4991549952
20090109 909.91 911.93 888.31 890.35 4716499968
20090112 890.40 890.40 864.32 870.26 4725049856
20090113 869.79 877.02 862.02 871.79 5017469952
20090114 867.28 867.28 836.93 842.62 5407880192
20090115 841.99 851.59 817.04 843.74 7807350272
20090116 844.45 858.13 830.66 850.12 6786039808
20090120 849.64 849.64 804.47 805.22 6375229952
20090121 806.77 841.72 804.30 840.24 6467829760
20090122 839.74 839.74 811.29 827.50 5843829760
20090123 822.16 838.61 806.07 831.95 5832160256
20090126 832.50 852.53 827.69 836.57 6039940096
20090127 837.30 850.45 835.40 845.71 5353260032
20090128 845.73 877.86 845.73 874.09 6199179776
20090129 868.89 868.89 844.15 845.14 5067060224
20090130 845.69 851.66 821.67 825.88 5350580224
20090202 823.09 830.78 812.87 825.44 5673269760
20090203 825.69 842.60 821.98 838.51 5886309888
20090204 837.77 851.85 829.18 832.23 6420449792
20090205 831.75 850.55 819.91 845.85 6624030208
20090206 846.09 870.75 845.42 868.60 6484100096
20090209 868.24 875.01 861.65 869.89 5574369792
20090210 866.87 868.05 822.99 827.16 6770169856
20090211 827.41 838.22 822.30 833.74 5926459904
20090212 829.91 835.48 808.06 835.19 6476460032
20090213 833.95 839.43 825.21 826.84 5296650240
20090217 818.61 818.61 789.17 789.17 5907820032
20090218 791.06 796.17 780.43 788.42 5740709888
20090219 787.91 797.58 777.03 778.94 5746939904
20090220 775.87 778.69 754.25 770.05 8210590208
20090223 773.25 777.85 742.37 743.33 6509300224
20090224 744.69 775.49 744.69 773.14 7234489344
20090225 770.64 780.12 752.89 764.90 7483639808
20090226 765.76 779.42 751.75 752.83 7599969792
20090227 749.93 751.27 734.52 735.09 8926480384
20090302 729.57 729.57 699.70 700.82 7868289536
20090303 704.44 711.67 692.30 696.33 7583230464
20090304 698.60 724.12 698.60 712.87 7673619968
20090305 708.27 708.27 677.93 682.55 7507249664
20090306 684.04 699.09 666.79 683.38 7331830272
20090309 680.76 695.27 672.88 676.53 7277320192
20090310 679.28 719.60 679.28 719.60 8618330112
20090311 719.59 731.92 713.85 721.36 7287809536
20090312 720.89 752.63 714.76 750.74 7326630400
20090313 751.97 758.29 742.46 756.55 6787089408
20090316 758.84 774.53 753.37 753.89 7883539968
20090317 753.88 778.12 749.93 778.12 6156800000
20090318 776.01 803.04 765.64 794.35 9098449920
20090319 797.92 803.24 781.82 784.04 9033870336
20090320 784.58 788.91 766.20 768.54 7643720192
20090323 772.31 823.37 772.31 822.92 7715769344
20090324 820.60 823.65 805.48 806.12 6767980032
20090325 806.81 826.78 791.37 813.88 7687179776
20090326 814.06 832.98 814.06 832.86 6992960000
20090327 828.68 828.68 813.43 815.94 5600209920
20090330 809.07 809.07 779.81 787.53 5912659968
20090331 790.88 810.48 790.88 797.87 6089099776
20090401 793.59 813.62 783.32 811.08 6034140160
20090402 814.53 845.61 814.53 834.38 7542809600
20090403 835.13 842.50 826.70 842.50 5855640064
20090406 839.75 839.75 822.79 835.48 6209999872
20090407 834.12 834.12 814.53 815.55 5155579904
20090408 816.76 828.42 814.84 825.16 5938460160
20090409 829.29 856.91 829.29 856.56 7600710656
20090413 855.33 864.31 845.35 858.73 6434890240
20090414 856.88 856.88 840.25 841.50 7569840128
20090415 839.44 852.93 835.58 852.06 6241099776
20090416 854.54 870.35 847.04 865.30 6598669824
20090417 865.18 875.63 860.87 869.60 7352009728
20090420 868.27 868.27 832.39 832.39 6973960192
20090421 831.25 850.09 826.83 850.08 7436489728
20090422 847.26 861.78 840.57 843.55 7327860224
20090423 844.62 852.87 835.45 851.92 6563100160
20090424 853.91 871.80 853.91 866.23 7114440192
20090427 862.82 868.83 854.65 857.51 5613459968
20090428 854.48 864.48 847.12 855.16 6328000000
20090429 856.85 882.06 856.85 873.64 6101620224
20090430 876.59 888.70 868.51 872.81 6862539776
20090501 872.74 880.48 866.10 877.52 5312169984
20090504 879.21 907.85 879.21 907.24 7038839808
20090505 906.10 907.70 897.34 903.80 6882860032
20090506 903.95 920.28 903.95 919.53 8555039744
20090507 919.58 929.58 901.36 907.39 9120100352
20090508 909.03 930.17 909.03 929.23 8163279872
20090511 922.99 922.99 908.68 909.24 6150600192
20090512 910.52 915.57 896.46 908.35 6871750656
20090513 905.40 905.40 882.80 883.92 7091820032
20090514 884.24 898.36 882.52 893.07 6134870016
20090515 892.76 896.97 878.94 882.88 5439719936
20090518 886.07 910.00 886.07 909.71 5702150144
20090519 909.67 916.39 905.22 908.13 6616269824
20090520 908.62 924.60 901.37 903.47 8205060096
20090521 900.42 900.42 879.61 888.33 6019840000
20090522 888.68 896.65 883.75 887.00 5155319808
20090526 887.00 911.76 881.46 910.33 5667049984
20090527 909.95 913.84 891.87 893.06 5698800128
20090528 892.96 909.45 887.60 906.83 5738979840
20090529 907.02 920.02 903.56 919.14 6050420224
20090601 923.26 947.77 923.26 942.87 6370440192
20090602 942.87 949.38 938.46 944.74 5987339776
20090603 942.51 942.51 923.85 931.76 5323769856
20090604 932.49 942.47 929.32 942.46 5352889856
20090605 945.67 951.69 934.13 940.09 5277910016
20090608 938.12 946.33 926.44 939.14 4483429888
20090609 940.35 946.92 936.15 942.43 4439949824
20090610 942.73 949.77 927.97 939.15 5379420160
20090611 939.04 956.23 939.04 944.89 5500839936
20090612 943.44 946.30 935.66 946.21 4528119808
20090615 942.45 942.45 919.65 923.72 4697880064
20090616 925.60 928.00 911.60 911.97 4951199744
20090617 911.89 918.44 903.78 910.71 5523650048
20090618 910.86 921.93 907.94 918.37 4684009984
20090619 919.96 927.09 915.80 921.23 5713390080
20090622 918.13 918.13 893.04 893.04 4903940096
20090623 893.46 898.69 888.86 895.10 5071020032
20090624 896.31 910.85 896.31 900.94 4636720128
20090625 899.45 921.42 896.27 920.26 4911240192
20090626 918.84 922.00 913.03 918.90 6076660224
20090629 919.86 927.99 916.18 927.23 4211760128
20090630 927.15 930.01 912.86 919.32 4627570176
20090701 920.82 931.92 920.82 923.33 3919399936
20090702 921.24 921.24 896.42 896.42 3931000064
20090706 894.27 898.72 886.36 898.72 4712580096
20090707 898.60 898.60 879.93 881.03 4673299968
20090708 881.90 886.80 869.32 879.56 5721780224
20090709 881.28 887.86 878.45 882.68 4347169792
20090710 880.03 883.57 872.81 879.13 3912079872
20090713 879.57 901.05 875.32 901.05 4499440128
20090714 900.77 905.84 896.50 905.84 4149029888
20090715 910.15 933.95 910.15 932.68 5238830080
20090716 930.17 943.96 927.45 940.74 4898639872
20090717 940.56 941.89 934.65 940.38 5141380096
20090720 942.07 951.62 940.99 951.13 4853150208
20090721 951.97 956.53 943.22 954.58 5309300224
20090722 953.40 959.83 947.75 954.07 4634100224
20090723 954.07 979.42 953.27 976.29 5761650176
20090724 972.16 979.79 965.95 979.26 4458299904
20090727 978.63 982.49 972.29 982.18 4631289856
20090728 981.48 982.35 969.35 979.62 5490350080
20090729 977.66 977.76 968.65 975.15 5178769920
20090730 976.01 996.68 976.01 986.75 6035180032
20090731 986.80 993.18 982.85 987.48 5139069952
20090803 990.22 1003.61 990.22 1002.63 5603440128
20090804 1001.41 1007.12 996.68 1005.65 5713699840
20090805 1005.41 1006.64 994.31 1002.72 7242120192
20090806 1004.06 1008.00 992.49 997.08 6753379840
20090807 999.83 1018.00 999.83 1010.48 6827089408
20090810 1008.89 1010.12 1000.99 1007.10 5406080000
20090811 1005.77 1005.77 992.40 994.35 5773159936
20090812 994.00 1012.78 993.36 1005.81 5498169856
20090813 1005.86 1013.14 1000.82 1012.73 5250659840
20090814 1012.23 1012.60 994.60 1004.09 4940749824
20090817 998.18 998.18 978.51 979.73 4088570112
20090818 980.62 991.20 980.62 989.67 4198970112
20090819 986.88 999.61 980.62 996.46 4256999936
20090820 996.41 1008.92 996.39 1007.37 4893159936
20090821 1009.06 1027.59 1009.06 1026.13 5885550080
20090824 1026.59 1035.82 1022.48 1025.57 6302450176
20090825 1026.63 1037.75 1026.21 1028.00 5768739840
20090826 1027.35 1032.47 1021.57 1028.12 5080059904
20090827 1027.81 1033.33 1016.20 1030.98 5785880064
20090828 1031.62 1039.47 1023.13 1028.93 5785780224
20090831 1025.21 1025.21 1014.62 1020.62 5004559872
20090901 1019.52 1028.45 996.28 998.04 6862360064
20090902 996.07 1000.34 991.97 994.75 5842729984
20090903 996.12 1003.43 992.25 1003.24 4624280064
20090904 1003.84 1016.48 1001.65 1016.40 4097370112
20090908 1018.67 1026.07 1018.67 1025.39 5235160064
20090909 1025.36 1036.34 1023.97 1033.37 5202549760
20090910 1032.99 1044.14 1028.04 1044.14 5191379968
20090911 1043.92 1048.18 1038.40 1042.73 4922599936
20090914 1040.15 1049.74 1035.00 1049.34 4979610112
20090915 1049.03 1056.04 1043.42 1052.63 6185619968
20090916 1053.99 1068.76 1052.87 1068.76 6793529344
20090917 1067.87 1074.77 1061.20 1065.49 6668109824
20090918 1066.60 1071.52 1064.27 1068.30 5607969792
20090921 1067.14 1067.28 1057.46 1064.66 4615280128
20090922 1066.35 1073.81 1066.35 1071.66 5246600192
20090923 1072.69 1080.15 1060.39 1060.87 5531930112
20090924 1062.56 1066.29 1045.85 1050.78 5505610240
20090925 1049.48 1053.47 1041.17 1044.38 4507089920
20090928 1045.38 1065.13 1045.38 1062.98 3726949888
20090929 1063.69 1069.62 1057.83 1060.61 4949899776
20090930 1061.02 1063.40 1046.47 1057.08 5998859776
20091001 1054.91 1054.91 1029.45 1029.85 5791450112
20091002 1029.71 1030.60 1019.95 1025.21 5583240192
20091005 1026.87 1042.58 1025.92 1040.46 4313310208
20091006 1042.02 1060.55 1042.02 1054.72 5029839872
20091007 1053.65 1058.02 1050.10 1057.58 4238220032
20091008 1060.03 1070.67 1060.03 1065.48 4988400128
20091009 1065.28 1071.51 1063.00 1071.49 3763780096
20091012 1071.63 1079.46 1071.63 1076.19 3710429952
20091013 1074.96 1075.30 1066.71 1073.19 4320480256
20091014 1078.68 1093.17 1078.68 1092.02 5406419968
20091015 1090.36 1096.56 1086.41 1096.56 5369780224
20091016 1094.67 1094.67 1081.53 1087.68 4894739968
20091019 1088.22 1100.17 1086.48 1097.91 4619239936
20091020 1098.64 1098.64 1086.16 1091.06 5396930048
20091021 1090.36 1101.36 1080.77 1081.40 5616289792
20091022 1080.96 1095.21 1074.31 1092.91 5192410112
20091023 1095.62 1095.83 1075.49 1079.60 4767459840
20091026 1080.36 1091.75 1065.23 1066.95 6363380224
20091027 1067.54 1072.48 1060.62 1063.41 5337379840
20091028 1061.51 1063.26 1042.19 1042.63 6600350208
20091029 1043.69 1066.83 1043.69 1066.11 5595039744
20091030 1065.41 1065.41 1033.38 1036.19 6512419840
20091102 1036.18 1052.18 1029.38 1042.88 6202639872
20091103 1040.92 1046.36 1033.94 1045.41 5487499776
20091104 1047.14 1061.00 1045.15 1046.50 5635509760
20091105 1047.30 1066.65 1047.30 1066.63 4848350208
20091106 1064.95 1071.48 1059.32 1069.30 4277129984
20091109 1072.31 1093.19 1072.31 1093.08 4460029952
20091110 1091.86 1096.42 1087.40 1093.01 4394769920
20091111 1096.04 1105.37 1093.81 1098.51 4286700032
20091112 1098.31 1101.97 1084.90 1087.24 4160250112
20091113 1087.59 1097.79 1085.33 1093.48 3792610048
20091116 1094.13 1113.69 1094.13 1109.30 4565850112
20091117 1109.22 1110.52 1102.19 1110.32 3824069888
20091118 1109.44 1111.10 1102.70 1109.80 4293339904
20091119 1106.44 1106.44 1088.40 1094.90 4178030080
20091120 1094.66 1094.66 1086.81 1091.38 3751229952
20091123 1094.86 1112.38 1094.86 1106.24 3827919872
20091124 1105.83 1107.56 1097.63 1105.65 3700819968
20091125 1106.49 1111.18 1104.75 1110.63 3036349952
20091127 1105.47 1105.47 1083.74 1091.49 2362909952
20091130 1091.07 1097.24 1086.25 1095.63 3895520000
20091201 1098.89 1112.28 1098.89 1108.86 4249309952
20091202 1109.03 1115.58 1105.29 1109.24 3941339904
20091203 1110.59 1117.28 1098.74 1099.92 4810030080
20091204 1100.43 1119.13 1096.52 1105.98 5781139968
20091207 1105.52 1110.72 1100.83 1103.25 4103360000
20091208 1103.04 1103.04 1088.61 1091.94 4748029952
20091209 1091.07 1097.04 1085.89 1095.95 4115409920
20091210 1098.69 1106.25 1098.69 1102.35 3996489984
20091211 1103.96 1108.50 1101.34 1106.41 3791089920
20091214 1107.84 1114.76 1107.84 1114.11 4548490240
20091215 1114.11 1114.11 1105.35 1107.93 5045100032
20091216 1108.61 1116.21 1107.96 1109.18 4829819904
20091217 1106.36 1106.36 1095.88 1096.08 7615070208
20091218 1097.86 1103.74 1093.88 1102.47 6325890048
20091221 1105.31 1117.68 1105.31 1114.05 3977339904
20091222 1114.51 1120.27 1114.51 1118.02 3641129984
20091223 1118.84 1121.58 1116.00 1120.59 3166870016
20091224 1121.08 1126.48 1121.08 1126.48 1267709952
20091228 1127.53 1130.38 1123.51 1127.78 2716400128
20091229 1128.55 1130.38 1126.08 1126.20 2491020032
20091230 1125.53 1126.42 1121.94 1126.42 2277299968
20091231 1126.60 1127.64 1114.81 1115.10 2076989952
20100104 1116.56 1133.87 1116.56 1132.99 3991399936
20100105 1132.66 1136.63 1129.66 1136.52 2491020032
20100106 1135.71 1139.19 1133.95 1137.14 4972660224
20100107 1136.27 1142.46 1131.32 1141.69 5270680064
20100108 1140.52 1145.39 1136.22 1144.98 4389590016
20100111 1145.96 1149.74 1142.02 1146.98 4255780096
20100112 1143.81 1143.81 1131.77 1136.22 4716160000
20100113 1137.31 1148.40 1133.18 1145.68 4170360064
20100114 1145.68 1150.41 1143.80 1148.46 3915200000
20100115 1147.72 1147.77 1131.39 1136.03 4758730240
20100119 1136.03 1150.45 1135.77 1150.23 4724830208
20100120 1147.95 1147.95 1129.25 1138.04 4810560000
20100121 1138.68 1141.58 1114.84 1116.48 6874289664
20100122 1115.49 1115.49 1090.18 1091.76 6208650240
20100125 1092.40 1102.97 1092.40 1096.78 4481390080
20100126 1095.80 1103.69 1089.86 1092.17 4731910144
20100127 1091.94 1099.51 1083.11 1097.50 5319119872
20100128 1096.93 1100.22 1078.46 1084.53 5452400128
20100129 1087.61 1096.45 1071.59 1073.87 5412850176
20100201 1073.89 1089.38 1073.89 1089.19 4077609984
20100202 1090.05 1104.73 1087.96 1103.32 4749539840
20100203 1100.67 1102.72 1093.97 1097.28 4285449984
20100204 1097.25 1097.25 1062.78 1063.11 5859689984
20100205 1064.12 1067.13 1044.50 1066.19 6438900224
20100208 1065.51 1071.20 1056.51 1056.74 4089819904
20100209 1060.06 1079.28 1060.06 1070.52 5114259968
20100210 1069.68 1073.67 1059.34 1068.13 4251450112
20100211 1067.10 1080.04 1060.59 1078.47 4400869888
20100212 1075.95 1077.81 1062.97 1075.51 4160679936
20100216 1079.13 1095.67 1079.13 1094.87 4080770048
20100217 1096.14 1101.03 1094.72 1099.51 4259229952
20100218 1099.03 1108.24 1097.48 1106.75 3878619904
20100219 1105.49 1112.42 1100.80 1109.17 3944280064
20100222 1110.00 1112.29 1105.38 1108.01 3814439936
20100223 1107.49 1108.58 1092.18 1094.60 4521050112
20100224 1095.89 1106.42 1095.50 1105.24 4168359936
20100225 1101.24 1103.50 1086.02 1102.94 4521129984
20100226 1103.10 1107.24 1097.56 1104.49 3945189888
20100301 1105.36 1116.11 1105.36 1115.71 3847640064
20100302 1117.01 1123.46 1116.51 1118.31 4134680064
20100303 1119.36 1125.64 1116.58 1118.79 3951320064
20100304 1119.12 1123.73 1116.66 1122.97 3945009920
20100305 1125.12 1139.38 1125.12 1138.70 4132999936
20100308 1138.40 1141.05 1136.77 1138.50 3774680064
20100309 1137.56 1145.37 1134.90 1140.45 5185569792
20100310 1140.22 1148.26 1140.09 1145.61 5469120000
20100311 1143.96 1150.24 1138.99 1150.24 4669060096
20100312 1151.71 1153.41 1146.97 1149.99 4928159744
20100315 1148.53 1150.98 1141.45 1150.51 4164110080
20100316 1150.83 1160.28 1150.35 1159.46 4369769984
20100317 1159.94 1169.84 1159.94 1166.21 4963200000
20100318 1166.13 1167.77 1161.16 1165.83 4234510080
20100319 1166.68 1169.20 1155.33 1159.90 5212409856
20100322 1157.25 1167.82 1152.88 1165.81 4261680128
20100323 1166.47 1174.72 1163.83 1174.17 4411639808
20100324 1172.70 1173.04 1166.01 1167.72 4705750016
20100325 1170.03 1180.69 1165.09 1165.73 5668899840
20100326 1167.58 1173.93 1161.48 1166.59 4708420096
20100329 1167.71 1174.85 1167.71 1173.22 4375580160
20100330 1173.75 1177.83 1168.92 1173.27 4084999936
20100331 1171.75 1174.56 1165.77 1169.43 4484340224
20100401 1171.23 1181.43 1170.69 1178.10 4006870016
20100405 1178.71 1187.73 1178.71 1187.44 3881619968
20100406 1186.01 1191.80 1182.77 1189.44 4086180096
20100407 1188.23 1189.60 1177.25 1182.45 5101429760
20100408 1181.75 1188.55 1175.12 1186.44 4726969856
20100409 1187.47 1194.66 1187.15 1194.37 4511569920
20100412 1194.94 1199.20 1194.71 1196.48 4607090176
20100413 1195.94 1199.04 1188.82 1197.30 5403579904
20100414 1198.69 1210.65 1198.69 1210.65 5760039936
20100415 1210.77 1213.92 1208.50 1211.67 5995330048
20100416 1210.17 1210.17 1186.77 1192.13 8108470272
20100419 1192.06 1197.87 1183.68 1197.52 6597740032
20100420 1199.04 1208.58 1199.04 1207.17 5316590080
20100421 1207.16 1210.99 1198.85 1205.94 5724310016
20100422 1202.52 1210.27 1190.19 1208.67 6035780096
20100423 1207.87 1217.28 1205.10 1217.28 5326060032
20100426 1217.07 1219.80 1211.07 1212.05 5647759872
20100427 1209.92 1211.38 1181.62 1183.71 7454539776
20100428 1184.59 1195.05 1181.81 1191.36 6342309888
20100429 1193.30 1209.36 1193.30 1206.78 6059409920
20100430 1206.77 1207.99 1186.32 1186.69 6048260096
20100503 1188.58 1205.13 1188.58 1202.26 4938050048
20100504 1197.50 1197.50 1168.12 1173.60 6594719744
20100505 1169.24 1175.95 1158.15 1165.87 6795939840
20100506 1164.38 1167.58 1065.79 1128.15 10617809920
20100507 1127.04 1135.13 1094.15 1110.88 9472910336
20100510 1122.27 1163.85 1122.27 1159.73 6893700096
20100511 1156.39 1170.48 1147.71 1155.79 5842549760
20100512 1155.43 1172.87 1155.43 1171.67 5225460224
20100513 1170.04 1173.57 1156.14 1157.44 4870640128
20100514 1157.19 1157.19 1126.14 1135.68 6126400000
20100517 1136.52 1141.88 1114.96 1136.94 5922919936
20100518 1138.78 1148.66 1117.20 1120.80 6170840064
20100519 1119.57 1124.27 1100.66 1115.05 6765799936
20100520 1107.34 1107.34 1071.58 1071.59 8328569856
20100521 1067.26 1090.16 1055.90 1087.69 5452129792
20100524 1084.78 1089.95 1072.70 1073.65 5224039936
20100525 1067.42 1074.75 1040.78 1074.03 7329580032
20100526 1075.51 1090.75 1065.59 1067.95 4521050112
20100527 1074.27 1103.52 1074.27 1103.06 5698460160
20100528 1102.59 1102.59 1084.78 1089.41 4871209984
20100601 1087.30 1094.77 1069.89 1070.71 5271479808
20100602 1073.01 1098.56 1072.03 1098.38 5026359808
20100603 1098.82 1105.67 1091.81 1102.83 4995970048
20100604 1098.43 1098.43 1060.50 1064.88 6180579840
20100607 1065.84 1071.36 1049.86 1050.47 5467559936
20100608 1050.81 1063.15 1042.17 1062.00 6192750080
20100609 1062.75 1077.74 1052.25 1055.69 5983200256
20100610 1058.77 1087.85 1058.77 1086.84 5144779776
20100611 1082.65 1092.25 1077.12 1091.60 4059279872
20100614 1095.00 1105.91 1089.03 1089.63 4425829888
20100615 1091.21 1115.59 1091.21 1115.23 4644490240
20100616 1114.02 1118.74 1107.13 1114.61 5002599936
20100617 1115.98 1117.72 1105.87 1116.04 4557760000
20100618 1116.16 1121.01 1113.93 1117.51 4555360256
20100621 1122.79 1131.23 1108.24 1113.20 4514359808
20100622 1113.90 1118.50 1094.18 1095.31 4514379776
20100623 1095.57 1099.64 1085.31 1092.04 4526150144
20100624 1090.93 1090.93 1071.60 1073.69 4814830080
20100625 1075.10 1083.56 1067.89 1076.76 5128840192
20100628 1077.50 1082.60 1071.45 1074.57 3896410112
20100629 1071.10 1071.10 1035.18 1041.24 6136699904
20100630 1040.56 1048.08 1028.33 1030.71 5067080192
20100701 1031.10 1033.58 1010.91 1027.37 6435769856
20100702 1027.65 1032.95 1015.93 1022.58 3968499968
20100706 1028.09 1042.50 1018.35 1028.06 4691239936
20100707 1028.54 1060.89 1028.54 1060.27 4931219968
20100708 1062.92 1071.25 1058.24 1070.25 4548460032
20100709 1070.50 1078.16 1068.10 1077.96 3506569984
20100712 1077.23 1080.78 1070.45 1078.75 3426990080
20100713 1080.65 1099.46 1080.65 1095.34 4640459776
20100714 1095.61 1099.08 1087.68 1095.17 4521050112
20100715 1094.46 1098.66 1080.53 1096.48 4552470016
20100716 1093.85 1093.85 1063.32 1064.88 5297350144
20100719 1066.85 1074.70 1061.11 1071.25 4089499904
20100720 1064.53 1083.94 1056.88 1083.48 4713280000
20100721 1086.67 1088.96 1065.25 1069.59 4747180032
20100722 1072.14 1097.50 1072.14 1093.67 4826899968
20100723 1092.17 1103.73 1087.88 1102.66 4524570112
20100726 1102.89 1115.01 1101.30 1115.01 4009649920
20100727 1117.36 1120.95 1109.78 1113.84 4725689856
20100728 1112.84 1114.66 1103.11 1106.13 4002390016
20100729 1108.07 1115.90 1092.82 1101.53 4612420096
20100730 1098.44 1106.44 1088.01 1101.60 4006449920
20100802 1107.53 1127.30 1107.53 1125.86 4144179968
20100803 1125.34 1125.44 1116.76 1120.46 4071820032
20100804 1121.06 1128.75 1119.46 1127.24 4057850112
20100805 1125.78 1126.56 1118.81 1125.81 3685560064
20100806 1122.07 1123.06 1107.17 1121.64 3857890048
20100809 1122.80 1129.24 1120.91 1127.79 3191630080
20100810 1122.92 1127.16 1111.58 1121.06 3979360000
20100811 1116.89 1116.89 1088.55 1089.47 4511860224
20100812 1081.48 1086.72 1076.69 1083.61 4521050112
20100813 1082.22 1086.25 1079.00 1079.25 3328890112
20100816 1077.49 1082.62 1069.49 1079.38 3142449920
20100817 1081.16 1100.14 1081.16 1092.54 3968209920
20100818 1092.08 1099.77 1085.76 1094.16 3724260096
20100819 1092.44 1092.44 1070.66 1075.63 4290540032
20100820 1075.63 1075.63 1063.91 1071.69 3761570048
20100823 1073.36 1081.58 1067.08 1067.36 3210949888
20100824 1063.20 1063.20 1046.68 1051.87 4436329984
20100825 1048.98 1059.38 1039.83 1055.33 4360189952
20100826 1056.28 1061.45 1045.40 1047.22 3646710016
20100827 1049.27 1065.21 1039.70 1064.59 4102459904
20100830 1062.90 1064.40 1048.79 1048.92 2917989888
20100831 1046.88 1055.14 1040.88 1049.33 4038769920
20100901 1049.72 1081.30 1049.72 1080.29 4396879872
20100902 1080.66 1090.10 1080.39 1090.10 3704209920
20100903 1093.61 1105.10 1093.61 1104.51 3534500096
20100907 1102.60 1102.60 1091.15 1091.84 3107379968
20100908 1092.36 1103.26 1092.36 1098.87 3224640000
20100909 1101.15 1110.27 1101.15 1104.18 3387770112
20100910 1104.57 1110.88 1103.92 1109.55 3061159936
20100913 1113.38 1123.87 1113.38 1121.90 4521050112
20100914 1121.16 1127.36 1115.58 1121.10 4521050112
20100915 1119.43 1126.46 1114.63 1125.07 3369840128
20100916 1123.89 1125.44 1118.88 1124.66 3364080128
20100917 1126.39 1131.47 1122.43 1125.59 4086139904
20100920 1126.57 1144.86 1126.57 1142.71 3364080128
20100921 1142.82 1148.59 1136.22 1139.78 4175660032
20100922 1139.49 1144.38 1131.58 1134.28 3911069952
20100923 1131.10 1136.77 1122.79 1124.83 3847849984
20100924 1131.69 1148.90 1131.69 1148.67 4123950080
20100927 1148.64 1149.92 1142.00 1142.16 3587859968
20100928 1142.31 1150.00 1132.09 1147.70 4025840128
20100929 1146.75 1148.63 1140.26 1144.73 3990279936
20100930 1145.97 1157.16 1136.08 1141.20 4284160000
20101001 1143.49 1150.30 1139.42 1146.24 4298910208
20101004 1144.96 1148.16 1131.87 1137.03 3604110080
20101005 1140.68 1162.76 1140.68 1160.75 4068839936
20101006 1159.81 1162.33 1154.85 1159.97 4073159936
20101007 1161.57 1163.87 1151.41 1158.06 3910550016
20101008 1158.36 1167.73 1155.58 1165.15 3871419904
20101011 1165.32 1168.68 1162.02 1165.32 2505900032
20101012 1164.28 1172.58 1155.71 1169.77 4076169984
20101013 1171.32 1184.38 1171.32 1178.10 4969410048
20101014 1177.82 1178.89 1166.71 1173.81 4969410048
20101015 1177.47 1181.20 1167.12 1176.19 5724910080
20101018 1176.83 1185.53 1174.55 1184.71 4450050048
20101019 1178.64 1178.64 1159.71 1165.90 5600119808
20101020 1166.74 1182.94 1166.74 1178.17 5027879936
20101021 1179.82 1189.43 1171.17 1180.26 4625469952
20101022 1180.52 1183.93 1178.99 1183.08 3177890048
20101025 1184.74 1196.14 1184.74 1185.62 4221380096
20101026 1184.88 1187.11 1177.72 1185.64 4203680000
20101027 1183.84 1183.84 1171.70 1182.45 4335669760
20101028 1184.47 1189.53 1177.10 1183.78 4283460096
20101029 1183.87 1185.46 1179.70 1183.26 3537880064
20101101 1185.71 1195.81 1177.65 1184.38 4129179904
20101102 1187.86 1195.88 1187.86 1193.57 3866200064
20101103 1193.79 1198.30 1183.56 1197.96 4665480192
20101104 1198.34 1221.25 1198.34 1221.06 5695470080
20101105 1221.20 1227.08 1220.29 1225.85 5637459968
20101108 1223.24 1224.57 1217.55 1223.25 3937230080
20101109 1223.59 1226.84 1208.94 1213.40 4848039936
20101110 1213.14 1218.75 1204.33 1218.71 4561299968
20101111 1213.04 1215.45 1204.49 1213.54 3931120128
20101112 1209.07 1210.50 1194.08 1199.21 4213619968
20101115 1200.44 1207.43 1197.15 1197.75 3503369984
20101116 1194.79 1194.79 1173.00 1178.34 5116380160
20101117 1178.33 1183.56 1175.82 1178.59 3904780032
20101118 1183.75 1200.29 1183.75 1196.69 4687260160
20101119 1196.12 1199.97 1189.44 1199.73 3675389952
20101122 1198.07 1198.94 1184.58 1197.84 3689499904
20101123 1192.51 1192.51 1176.91 1180.73 4133070080
20101124 1183.70 1198.62 1183.70 1198.35 3384250112
20101126 1194.16 1194.16 1186.93 1189.40 1613820032
20101129 1189.08 1190.34 1173.64 1187.76 3673449984
20101130 1182.96 1187.40 1174.14 1180.55 4284699904
20101201 1186.60 1207.61 1186.60 1206.07 4548109824
20101202 1206.81 1221.89 1206.81 1221.53 4970800128
20101203 1219.93 1225.57 1216.82 1224.71 3735780096
20101206 1223.87 1225.80 1220.67 1223.12 3527369984
20101207 1227.25 1235.05 1223.25 1223.75 6970630144
20101208 1225.02 1228.93 1219.50 1228.28 4607589888
20101209 1230.14 1234.71 1226.85 1233.00 4522509824
20101210 1233.85 1240.40 1232.58 1240.40 4547310080
20101213 1242.52 1246.73 1240.34 1240.46 4361240064
20101214 1241.84 1246.59 1238.17 1241.59 4132349952
20101215 1241.58 1244.25 1234.01 1235.23 4407340032
20101216 1236.34 1243.75 1232.85 1242.87 4736820224
20101217 1243.63 1245.81 1239.87 1243.91 4632470016
20101220 1245.76 1250.20 1241.51 1247.08 3548140032
20101221 1249.43 1255.82 1249.43 1254.60 3479670016
20101222 1254.94 1259.39 1254.94 1258.84 1285590016
20101223 1257.53 1258.59 1254.05 1256.77 2515020032
20101227 1254.66 1258.43 1251.48 1257.54 1992470016
20101228 1259.10 1259.90 1256.22 1258.51 2478449920
20101229 1258.78 1262.60 1258.78 1259.78 2214380032
20101230 1259.44 1261.09 1256.32 1257.88 1970720000
20101231 1256.76 1259.34 1254.19 1257.64 1799769984
20110103 1257.62 1276.17 1257.62 1271.87 4286670080
20110104 1272.95 1274.12 1262.66 1270.20 4796420096
20110105 1268.78 1277.63 1265.36 1276.56 4764919808
20110106 1276.29 1278.17 1270.43 1273.85 4844100096
20110107 1274.41 1276.83 1261.70 1271.50 4963109888
20110110 1270.84 1271.52 1262.18 1269.75 4036450048
20110111 1272.58 1277.25 1269.62 1274.48 4050749952
20110112 1275.65 1286.87 1275.65 1285.96 4226939904
20110113 1285.78 1286.70 1280.47 1283.76 4310839808
20110114 1282.90 1293.24 1281.24 1293.24 4661590016
20110118 1293.22 1296.06 1290.16 1295.02 5284989952
20110119 1294.52 1294.60 1278.92 1281.92 4743710208
20110120 1280.85 1283.35 1271.26 1280.26 4935320064
20110121 1283.63 1291.21 1282.07 1283.35 4935320064
20110124 1283.29 1291.93 1282.47 1290.84 3902469888
20110125 1288.17 1291.26 1281.07 1291.18 4595380224
20110126 1291.97 1299.74 1291.97 1296.63 4730979840
20110127 1297.51 1301.29 1294.41 1299.54 4309190144
20110128 1299.63 1302.67 1275.10 1276.34 5618630144
20110131 1276.50 1287.17 1276.50 1286.12 4167160064
20110201 1289.14 1308.86 1289.14 1307.59 5164499968
20110202 1305.91 1307.61 1302.62 1304.03 4098259968
20110203 1302.77 1308.60 1294.83 1307.10 4370990080
20110204 1307.01 1311.00 1301.67 1310.87 3925949952
20110207 1311.85 1322.85 1311.85 1319.05 3902269952
20110208 1318.76 1324.87 1316.03 1324.57 3881530112
20110209 1322.48 1324.54 1314.89 1320.88 3922240000
20110210 1318.13 1322.78 1311.74 1321.87 4184610048
20110211 1318.66 1330.79 1316.08 1329.15 4219300096
20110214 1328.73 1332.96 1326.90 1332.32 3567040000
20110215 1330.43 1330.43 1324.61 1328.01 3926860032
20110216 1329.51 1337.61 1329.51 1336.32 1966450048
20110217 1334.37 1341.50 1331.00 1340.43 1966450048
20110218 1340.38 1344.07 1338.12 1343.01 1966450048
20110222 1338.91 1338.91 1312.33 1315.44 1322780032
20110223 1315.44 1317.91 1299.55 1307.40 1330339968
20110224 1307.09 1310.91 1294.26 1306.10 1222899968
20110225 1307.34 1320.61 1307.34 1319.88 3836029952
20110228 1321.61 1329.38 1320.55 1327.22 1252850048
20110301 1328.64 1332.09 1306.14 1306.33 1180419968
20110302 1305.47 1314.19 1302.58 1308.44 1025000000
20110303 1312.37 1332.28 1312.37 1330.97 4340469760
20110304 1330.73 1331.08 1312.59 1321.15 4223739904
20110307 1322.72 1327.68 1303.99 1310.13 3964730112
20110308 1311.05 1325.74 1306.86 1321.82 4531420160
20110309 1319.92 1323.21 1312.27 1320.02 3709519872
20110310 1315.72 1315.72 1294.21 1295.11 4723019776
20110311 1293.43 1308.35 1291.99 1304.28 3740400128
20110314 1301.19 1301.19 1286.37 1296.39 4050370048
20110315 1288.46 1288.46 1261.12 1281.87 5201399808
20110316 1279.46 1280.91 1249.05 1256.88 5832999936
20110317 1261.61 1278.88 1261.61 1273.72 4134949888
20110318 1276.71 1288.88 1276.18 1279.21 4685499904
20110321 1281.65 1300.58 1281.65 1298.38 4223729920
20110322 1298.29 1299.35 1292.70 1293.77 3576549888
20110323 1292.19 1300.51 1284.05 1297.54 3842350080
20110324 1300.61 1311.34 1297.74 1309.66 4223739904
20110325 1311.80 1319.18 1310.15 1313.80 4223739904
20110328 1315.45 1319.74 1310.19 1310.19 3215170048
20110329 1309.37 1319.45 1305.26 1319.44 3482579968
20110330 1321.89 1331.74 1321.89 1328.26 3809570048
20110331 1327.44 1329.77 1325.03 1325.83 3566269952
20110401 1329.48 1337.85 1328.89 1332.41 4223739904
20110404 1333.56 1336.74 1329.10 1332.87 4223739904
20110405 1332.03 1338.21 1330.03 1332.63 3852280064
20110406 1335.94 1339.38 1331.09 1335.54 4223739904
20110407 1334.82 1338.80 1326.56 1333.51 4005600000
20110408 1336.16 1339.46 1322.94 1328.17 3582810112
20110411 1329.01 1333.77 1321.06 1324.46 3478970112
20110412 1321.96 1321.96 1309.51 1314.16 4275490048
20110413 1314.03 1321.35 1309.19 1314.41 3850860032
20110414 1311.13 1316.79 1302.42 1314.52 3872630016
20110415 1314.54 1322.88 1313.68 1319.68 4223739904
20110418 1313.35 1313.35 1294.70 1305.14 4223739904
20110419 1305.99 1312.70 1303.97 1312.62 3886299904
20110420 1319.12 1332.66 1319.12 1330.36 4236280064
20110421 1333.23 1337.49 1332.83 1337.38 3587239936
20110425 1337.14 1337.55 1331.47 1335.25 2142130048
20110426 1336.75 1349.55 1336.75 1347.24 3908059904
20110427 1348.43 1357.49 1344.25 1355.66 4051569920
20110428 1353.86 1361.71 1353.60 1360.48 4036819968
20110429 1360.14 1364.56 1358.69 1363.61 3479069952
20110502 1365.21 1370.58 1358.59 1361.22 3846249984
20110503 1359.76 1360.84 1349.52 1356.62 4223739904
20110504 1355.90 1355.90 1341.50 1347.32 4223739904
20110505 1344.16 1348.00 1329.17 1335.10 3846249984
20110506 1340.24 1354.36 1335.58 1340.20 4223739904
20110509 1340.20 1349.44 1338.64 1346.29 4265250048
20110510 1348.34 1359.44 1348.34 1357.16 4223739904
20110511 1354.51 1354.51 1336.36 1342.08 3846249984
20110512 1339.39 1351.05 1332.03 1348.65 3777210112
20110513 1348.69 1350.47 1333.36 1337.77 3426660096
20110516 1334.77 1343.33 1327.32 1329.47 3846249984
20110517 1326.10 1330.42 1318.51 1328.98 4053969920
20110518 1328.54 1341.82 1326.59 1340.68 3922030080
20110519 1342.40 1346.82 1336.36 1343.60 3626109952
20110520 1342.00 1342.00 1330.67 1333.27 4066020096
20110523 1333.07 1333.07 1312.88 1317.37 3255579904
20110524 1317.70 1323.72 1313.87 1316.28 3846249984
20110525 1316.36 1325.86 1311.80 1320.47 4109669888
20110526 1320.64 1328.51 1314.41 1325.69 3259470080
20110527 1325.69 1334.62 1325.69 1331.10 3124559872
20110531 1331.10 1345.20 1331.10 1345.20 4696240128
20110601 1345.20 1345.20 1313.71 1314.55 4241090048
20110602 1314.55 1318.03 1305.61 1312.94 3762170112
20110603 1312.94 1312.94 1297.90 1300.16 3505029888
20110606 1300.26 1300.26 1284.72 1286.17 3555980032
20110607 1286.31 1296.22 1284.74 1284.94 3846249984
20110608 1284.63 1287.04 1277.42 1279.56 3970810112
20110609 1279.63 1294.54 1279.63 1289.00 3332509952
20110610 1288.60 1288.60 1268.28 1270.98 3846249984
20110613 1271.31 1277.04 1265.64 1271.83 4132519936
20110614 1272.22 1292.50 1272.22 1287.87 3500280064
20110615 1287.87 1287.87 1261.90 1265.42 4070500096
20110616 1265.53 1274.11 1258.07 1267.64 3846249984
20110617 1268.58 1279.82 1267.40 1271.50 4916460032
20110620 1271.50 1280.42 1267.56 1278.36 3464659968
20110621 1278.40 1297.62 1278.40 1295.52 4056150016
20110622 1295.48 1298.61 1286.79 1287.14 3718419968
20110623 1286.60 1286.60 1262.87 1283.50 4983450112
20110624 1283.04 1283.93 1267.24 1268.45 3665339904
20110627 1268.44 1284.91 1267.53 1280.10 3479069952
20110628 1280.21 1296.80 1280.21 1296.67 3681499904
20110629 1296.85 1309.21 1296.85 1307.41 4347539968
20110630 1307.64 1321.97 1307.64 1320.64 4200499968
20110701 1320.64 1341.01 1318.18 1339.67 3796930048
20110705 1339.59 1340.89 1334.30 1337.88 3722319872
20110706 1337.56 1340.94 1330.92 1339.22 3564189952
20110707 1339.62 1356.48 1339.62 1353.22 4069530112
20110708 1352.39 1352.39 1333.71 1343.80 3594360064
20110711 1343.31 1343.31 1316.42 1319.49 3879130112
20110712 1319.61 1327.17 1313.33 1313.64 4227889920
20110713 1314.45 1331.48 1314.45 1317.72 4060080128
20110714 1317.74 1326.88 1306.51 1308.87 4358569984
20110715 1308.87 1317.70 1307.52 1316.14 4242759936
20110718 1315.94 1315.94 1295.92 1305.44 4118159872
20110719 1307.07 1328.14 1307.07 1326.73 4304600064
20110720 1328.66 1330.43 1323.65 1325.84 3767419904
20110721 1325.65 1347.00 1325.65 1343.80 4837429760
20110722 1343.80 1346.10 1336.95 1345.02 3522830080
20110725 1344.32 1344.32 1331.09 1337.43 3536890112
20110726 1337.39 1338.51 1329.59 1331.94 4007049984
20110727 1331.91 1331.91 1303.49 1304.89 3479040000
20110728 1304.84 1316.32 1299.16 1300.67 4951799808
20110729 1300.12 1304.16 1282.86 1292.28 5061190144
20110801 1292.59 1307.38 1274.73 1286.94 4967390208
20110802 1286.56 1286.56 1254.03 1254.05 5206289920
20110803 1254.25 1261.20 1234.56 1260.34 6446940160
20110804 1260.23 1260.23 1199.54 1200.07 4266530048
20110805 1200.28 1218.11 1168.09 1199.38 5454589952
20110808 1198.48 1198.48 1119.28 1119.46 2615150080
20110809 1120.23 1172.88 1101.54 1172.53 2366660096
20110810 1171.77 1171.77 1118.01 1120.76 5018070016
20110811 1121.30 1186.29 1121.30 1172.64 3685050112
20110812 1172.87 1189.04 1170.74 1178.81 5640379904
20110815 1178.86 1204.49 1178.86 1204.49 4272849920
20110816 1204.22 1204.22 1180.53 1192.76 5071600128
20110817 1192.89 1208.47 1184.36 1193.89 4388340224
20110818 1189.62 1189.62 1131.03 1140.65 3234810112
20110819 1140.47 1154.54 1122.05 1123.53 5167560192
20110822 1123.55 1145.49 1121.09 1123.82 5436259840
20110823 1124.36 1162.35 1124.36 1162.35 5013170176
20110824 1162.16 1178.56 1156.30 1177.60 5315310080
20110825 1176.69 1190.68 1155.47 1159.27 5748420096
20110826 1158.85 1181.23 1135.91 1176.80 5035319808
20110829 1177.91 1210.28 1177.91 1210.08 4228069888
20110830 1209.76 1220.10 1195.77 1212.92 4572570112
20110831 1213.00 1230.71 1209.35 1218.89 5267840000
20110901 1219.12 1229.29 1203.85 1204.42 4780409856
20110902 1203.90 1203.90 1170.56 1173.97 4401739776
20110906 1173.97 1173.97 1140.13 1165.24 5103980032
20110907 1165.85 1198.62 1165.85 1198.62 4441039872
20110908 1197.98 1204.40 1183.34 1185.90 4465169920
20110909 1185.37 1185.37 1148.37 1154.23 4586370048
20110912 1153.50 1162.52 1136.07 1162.27 5168549888
20110913 1162.59 1176.41 1157.44 1172.87 4681370112
20110914 1173.32 1202.38 1162.73 1188.68 4986740224
20110915 1189.44 1209.11 1189.44 1209.11 4479730176
20110916 1209.21 1220.06 1204.46 1216.01 5248889856
20110919 1214.99 1214.99 1188.36 1204.09 4254190080
20110920 1204.50 1220.39 1201.29 1202.09 4315610112
20110921 1203.63 1206.30 1166.21 1166.76 4728549888
20110922 1164.55 1164.55 1114.22 1129.56 6703139840
20110923 1128.82 1141.72 1121.36 1136.43 5639929856
20110926 1136.91 1164.19 1131.07 1162.95 4762829824
20110927 1163.32 1195.86 1163.32 1175.38 5548129792
20110928 1175.39 1184.71 1150.40 1151.06 4787919872
20110929 1151.74 1175.87 1139.93 1160.40 5285740032
20110930 1159.93 1159.93 1131.34 1131.42 4416790016
20111003 1131.21 1138.99 1098.92 1099.23 5670340096
20111004 1097.42 1125.12 1074.77 1123.95 3714670080
20111005 1124.03 1146.07 1115.68 1144.03 2510619904
20111006 1144.11 1165.55 1134.95 1164.97 5098330112
20111007 1165.03 1171.40 1150.26 1155.46 5580380160
20111010 1158.15 1194.91 1158.15 1194.89 4446799872
20111011 1194.60 1199.24 1187.30 1195.54 4424500224
20111012 1196.19 1220.25 1196.19 1207.25 5355360256
20111013 1206.96 1207.46 1190.58 1203.66 4436270080
20111014 1205.65 1224.61 1205.65 1224.58 4116689920
20111017 1224.47 1224.47 1198.55 1200.86 4300700160
20111018 1200.75 1233.10 1191.48 1225.38 4840169984
20111019 1223.46 1229.64 1206.31 1209.88 4846389760
20111020 1209.92 1219.53 1197.34 1215.39 4870289920
20111021 1215.39 1239.03 1215.39 1238.25 4980769792
20111024 1238.72 1256.55 1238.72 1254.19 4309380096
20111025 1254.19 1254.19 1226.79 1229.05 4473970176
20111026 1229.17 1246.28 1221.06 1242.00 4873529856
20111027 1243.97 1292.66 1243.97 1284.59 6367609856
20111028 1284.39 1287.08 1277.01 1285.09 4536690176
20111031 1284.96 1284.96 1253.16 1253.30 4310210048
20111101 1251.00 1251.00 1215.42 1218.28 5645539840
20111102 1219.62 1242.48 1219.62 1237.90 4110530048
20111103 1238.25 1263.21 1234.81 1261.15 4849140224
20111104 1260.82 1260.82 1238.92 1253.23 3830650112
20111107 1253.21 1261.70 1240.75 1261.12 3429740032
20111108 1261.12 1277.55 1254.99 1275.92 3908489984
20111109 1275.18 1275.18 1226.64 1229.10 4659740160
20111110 1229.59 1246.22 1227.70 1239.70 4002759936
20111111 1240.12 1266.98 1240.12 1263.85 3329829888
20111114 1263.85 1263.85 1246.68 1251.78 3219680000
20111115 1251.70 1264.25 1244.34 1257.81 3599300096
20111116 1257.81 1259.61 1235.67 1236.91 4085009920
20111117 1236.56 1237.73 1209.43 1216.13 4596449792
20111118 1216.19 1223.51 1211.36 1215.65 3827610112
20111121 1215.62 1215.62 1183.16 1192.98 4050070016
20111122 1192.98 1196.81 1181.65 1188.04 3911709952
20111123 1187.48 1187.48 1161.79 1161.79 3798939904
20111125 1161.41 1172.66 1158.66 1158.67 1664199936
20111128 1158.67 1197.35 1158.67 1192.55 3920750080
20111129 1192.56 1203.67 1191.80 1195.19 3992649984
20111130 1196.72 1247.11 1196.72 1246.96 5801909760
20111201 1246.91 1251.09 1239.73 1244.58 3818680064
20111202 1246.03 1260.08 1243.35 1244.28 4144310016