20030502 15.00 15.15 14.90 15.00 432600
20030505 14.95 15.25 14.95 15.00 213300
20030506 15.25 15.25 14.95 15.00 120400
20030507 15.00 15.05 13.45 13.55 651200
20030508 13.50 13.60 12.85 12.85 450100
20030509 12.70 13.30 12.00 13.20 1282300
20030512 13.30 16.25 13.20 16.10 863200
20030513 16.10 16.10 15.00 15.20 573000
20030514 15.25 15.25 14.25 14.35 629700
20030515 14.35 14.36 13.74 14.10 442500
20030516 14.00 14.10 13.85 14.00 501300
20030519 14.05 14.10 13.95 14.05 235000
20030520 14.00 14.05 13.85 13.93 236800
20030521 13.93 14.50 13.90 14.20 404600
20030522 14.25 14.70 14.25 14.65 194500
20030523 14.70 14.80 14.61 14.75 62400
20030527 14.75 14.90 14.75 14.89 203900
20030528 14.85 15.47 14.85 15.45 386100
20030529 15.45 15.95 15.45 15.85 442900
20030530 15.85 16.10 15.85 15.90 391300
20030602 15.90 15.95 15.50 15.75 320200
20030603 15.70 15.75 15.00 15.05 105100
20030604 14.90 15.20 14.72 15.00 320200
20030605 14.96 15.50 14.96 15.35 420900
20030606 15.40 16.14 15.28 16.00 369600
20030609 16.13 18.50 16.10 17.70 683900
20030610 17.55 21.42 17.50 19.60 1617500
20030611 19.95 20.00 18.16 19.25 842700
20030612 19.20 19.50 18.30 18.56 258400
20030613 18.34 18.75 17.22 18.50 580600
20030616 18.53 24.43 18.40 22.50 2828600
20030617 22.55 23.00 20.47 21.77 1088100
20030618 21.77 22.00 20.56 21.80 568700
20030619 21.34 23.81 21.23 22.94 706400
20030620 23.45 27.00 23.43 25.20 3214700
20030623 25.55 26.98 25.24 26.26 1207300
20030624 26.43 26.78 24.85 24.91 584600
20030625 25.10 26.00 25.05 25.65 409100
20030626 25.78 26.35 24.86 25.03 627100
20030627 24.76 25.64 24.25 25.64 737800
20030630 24.95 27.05 24.90 26.99 1589900
20030701 26.79 26.79 25.76 25.95 721900
20030702 25.98 26.90 25.32 26.64 616400
20030703 26.11 26.40 25.51 25.73 125400
20030707 26.00 26.20 25.00 25.82 158800
20030708 25.79 26.20 25.20 25.96 359300
20030709 26.00 26.01 25.11 25.58 481400
20030710 25.35 25.90 23.75 25.20 431400
20030711 25.10 25.10 23.75 24.20 620500
20030714 24.29 24.90 24.29 24.60 155800
20030715 24.75 24.75 24.13 24.45 94800
20030716 24.45 25.50 24.45 24.70 367500
20030717 24.67 25.00 23.90 24.12 259500
20030718 24.25 24.48 23.30 24.25 482200
20030721 23.76 24.62 23.51 23.96 224000
20030722 24.20 24.25 23.33 24.25 263200
20030723 23.90 24.25 23.45 23.87 285300
20030724 24.00 24.10 22.56 22.85 468700
20030725 22.80 23.19 21.86 23.17 206300
20030728 23.15 23.25 22.01 22.85 282100
20030729 22.85 23.25 22.85 23.15 174700
20030730 22.90 23.10 21.97 22.46 392700
20030731 22.51 23.79 22.50 23.40 339300
20030801 23.55 23.80 23.00 23.35 78600
20030804 23.12 23.46 23.00 23.46 104400
20030805 23.50 23.65 23.24 23.59 159000
20030806 23.45 23.88 23.35 23.62 108800
20030807 23.65 24.75 23.53 24.27 268700
20030808 24.20 25.04 24.20 24.85 329400
20030811 24.99 25.00 24.40 24.42 117600
20030812 24.42 24.43 23.21 23.90 424200
20030813 23.80 24.33 23.78 24.05 111400
20030814 24.05 24.44 24.05 24.40 119200
20030815 24.43 24.70 24.35 24.42 57200
20030818 24.39 24.65 24.02 24.38 148600
20030819 24.31 24.63 24.31 24.50 172700
20030820 24.50 24.75 24.27 24.40 90300
20030821 24.45 26.55 24.45 26.30 554800
20030822 26.55 29.12 26.35 28.25 530700
20030825 27.67 28.75 27.67 28.50 274400
20030826 28.15 28.80 27.65 28.60 187600
20030827 28.54 28.95 28.11 28.70 110000
20030828 28.65 29.44 28.26 29.44 126800
20030829 30.00 32.27 29.76 30.67 1297700
20030902 30.60 30.60 29.11 29.13 1045600
20030903 29.08 30.10 29.08 29.65 564700
20030904 29.37 29.68 28.79 29.68 205000
20030905 29.24 30.10 29.10 30.05 370300
20030908 29.58 29.71 28.95 29.47 304400
20030909 29.43 29.43 28.05 28.20 202400
20030910 28.27 28.41 27.63 27.99 146000
20030911 27.93 28.46 27.75 27.96 301200
20030912 27.75 27.75 26.76 27.23 247800
20030915 27.15 27.54 26.99 27.00 133600
20030916 27.00 27.30 26.25 26.80 183100
20030917 26.71 27.64 26.61 27.48 97100
20030918 27.60 27.66 27.02 27.46 77500
20030919 27.21 27.43 26.96 27.25 46700
20030922 27.12 27.62 26.15 26.20 186900
20030923 26.45 27.15 26.10 27.15 88500
20030924 27.18 27.20 26.25 26.49 42600
20030925 26.44 26.65 25.71 25.75 187600
20030926 25.80 25.80 24.26 25.49 321100
20030929 25.30 26.35 24.40 25.72 164500
20030930 25.76 25.87 24.51 24.93 380700
20031001 25.05 25.68 24.93 25.68 239200
20031002 25.55 25.71 24.55 24.78 158600
20031003 24.70 25.80 24.66 25.25 190000
20031006 25.07 25.91 24.76 25.25 137600
20031007 25.25 25.30 24.63 25.20 66200
20031008 25.24 26.06 25.19 25.80 218100
20031009 25.81 28.55 25.80 28.55 415400
20031010 28.60 29.80 28.25 29.80 385800
20031013 29.98 30.50 29.72 30.50 471900
20031014 30.38 30.90 30.00 30.53 417400
20031015 30.58 31.12 29.85 30.02 374600
20031016 29.99 30.20 29.50 29.99 333200
20031017 29.97 29.97 28.01 28.49 484400
20031020 28.25 28.38 27.50 28.11 372000
20031021 27.95 28.80 27.82 28.14 127400
20031022 27.91 28.24 27.70 28.00 106600
20031023 27.90 27.91 27.20 27.25 204000
20031024 27.20 27.70 26.85 27.00 169900
20031027 26.95 27.50 25.97 26.44 326400
20031028 26.57 27.75 26.41 27.75 173700
20031029 27.80 28.55 27.26 27.79 171600
20031030 27.79 28.45 27.55 28.00 192600
20031031 28.00 29.00 28.00 28.99 195300
20031103 28.94 29.34 28.00 28.25 190100
20031104 28.68 28.70 28.25 28.45 345800
20031105 28.48 28.53 27.20 27.54 212400
20031106 27.40 28.24 27.40 28.23 149900
20031107 28.35 29.70 28.33 29.58 205800
20031110 29.80 29.80 29.22 29.70 243900
20031111 29.75 29.75 29.25 29.74 178500
20031112 29.45 29.99 29.10 29.79 273800
20031113 29.79 29.85 28.68 29.55 352800
20031114 29.45 30.61 29.45 30.00 211700
20031117 30.00 30.01 28.50 29.40 214700
20031118 29.32 29.38 28.91 29.02 292800
20031119 28.90 29.43 28.86 29.33 130100
20031120 29.12 29.35 28.55 29.14 212100
20031121 28.91 29.04 28.34 28.56 81100
20031124 28.60 30.00 28.60 30.00 185500
20031125 30.00 30.01 29.39 29.99 160300
20031126 29.84 29.98 28.61 29.00 340700
20031128 28.90 30.65 28.80 30.44 188900
20031201 30.55 32.71 30.45 32.71 862700
20031202 32.68 34.55 31.80 32.58 717900
20031203 32.42 33.21 32.42 32.74 215300
20031204 32.65 32.66 30.72 31.30 406100
20031205 30.45 30.45 29.01 29.40 743400
20031208 29.00 29.60 26.50 27.36 1131600
20031209 26.80 27.22 25.80 26.25 1066900
20031210 26.03 26.50 25.77 25.91 640800
20031211 26.00 26.90 25.07 25.20 427200
20031212 25.52 25.65 24.54 25.00 264000
20031215 25.16 25.50 23.50 24.00 1350500
20031216 23.96 25.25 23.70 24.91 815400
20031217 24.97 25.61 24.97 25.40 461900
20031218 25.29 27.48 25.29 26.94 664600
20031219 26.75 27.40 26.51 26.95 896300
20031222 26.70 26.80 26.20 26.46 376300
20031223 26.30 26.45 25.20 25.26 491200
20031224 25.25 25.30 24.70 24.70 342700
20031226 24.74 24.95 23.40 23.50 580200
20031229 23.50 23.65 23.00 23.40 1010400
20031230 23.50 23.57 23.09 23.31 707100
20031231 23.20 24.30 23.20 23.95 781700
20040102 23.90 24.00 22.41 23.00 929300
20040105 25.80 29.80 25.80 29.12 6204000
20040106 29.20 31.25 29.04 30.00 2720100
20040107 29.50 29.60 28.67 29.15 1186900
20040108 29.23 30.90 29.11 30.34 923700
20040109 30.00 30.75 29.50 30.20 691100
20040112 30.39 31.10 30.12 30.76 575000
20040113 30.82 30.91 29.70 30.05 460200
20040114 30.15 30.15 29.70 30.00 366400
20040115 30.00 30.15 29.25 29.39 575300
20040116 29.38 30.05 29.35 29.88 225800
20040120 29.94 30.14 28.34 29.55 610800
20040121 29.55 30.25 29.29 30.25 516200
20040122 29.90 30.30 29.40 29.50 516300
20040123 29.53 29.89 29.39 29.65 331200
20040126 29.79 29.85 28.78 28.98 255300
20040127 29.05 29.54 28.53 28.85 753600
20040128 28.72 29.10 27.71 28.10 676700
20040129 28.19 28.53 27.06 28.00 837700
20040130 28.00 28.05 26.84 27.66 691000
20040202 27.54 27.80 27.00 27.47 838900
20040203 27.40 27.47 26.45 26.63 740300
20040204 26.62 27.17 26.10 26.52 387700
20040205 26.69 27.00 26.49 26.68 453300
20040206 26.49 29.15 26.46 28.80 1252400
20040209 28.87 28.94 28.59 28.80 298700
20040210 28.74 28.85 28.30 28.72 415700
20040211 28.75 30.14 28.75 29.97 524600
20040212 30.00 31.19 29.50 29.70 1110700
20040213 29.62 29.78 28.20 28.73 428400
20040217 28.73 29.90 28.73 29.90 232700
20040218 29.85 30.89 29.65 30.62 634800
20040219 30.45 31.10 29.35 30.01 646600
20040220 29.63 30.17 29.55 30.10 334000
20040223 30.05 30.64 29.75 30.03 512900
20040224 30.05 30.05 28.97 29.05 204800
20040225 29.27 29.30 28.51 28.74 382100
20040226 28.99 29.32 28.46 29.00 148600
20040227 29.00 31.08 29.00 30.00 1510500
20040301 30.00 30.30 29.60 30.06 699900
20040302 30.00 31.04 29.91 30.95 307600
20040303 30.61 32.68 30.61 32.68 1732200
20040304 32.54 32.90 31.82 32.90 403700
20040305 32.80 34.79 30.00 32.51 4650900
20040308 32.14 33.20 32.14 32.95 936100
20040309 32.97 34.77 32.75 34.30 1787400
20040310 34.37 34.93 32.02 34.93 746700
20040311 34.39 34.63 33.90 34.30 769600
20040312 34.21 34.80 33.70 34.07 627400
20040315 34.18 34.74 32.76 33.18 339300
20040316 33.46 34.00 32.89 33.82 348600
20040317 33.96 35.40 33.96 34.68 1249200
20040318 38.27 39.31 36.35 37.06 4615900
20040319 37.70 39.50 37.30 38.13 1921700
20040322 38.00 38.19 36.91 37.46 402500
20040323 37.75 38.07 35.84 36.70 583900
20040324 36.63 38.29 36.26 37.00 444500
20040325 36.86 38.77 36.80 37.97 891100
20040326 38.00 38.69 38.00 38.65 369700
20040329 39.00 41.16 38.70 40.00 1565700
20040330 39.80 42.58 39.49 41.84 2098300
20040331 41.75 42.54 41.20 41.48 821600
20040401 41.27 42.95 40.69 41.74 849300
20040402 44.00 48.50 43.99 46.25 3450000
20040405 45.76 47.03 45.69 46.15 1397400
20040406 46.03 46.03 45.27 45.43 570800
20040407 45.30 46.19 44.65 45.27 438000
20040408 45.32 46.40 44.43 45.00 731900
20040412 44.81 45.97 44.13 45.01 366800
20040413 45.01 45.73 44.03 44.25 566800
20040414 43.95 44.17 42.57 42.68 626100
20040415 42.66 43.12 42.02 43.00 455000
20040416 43.25 44.63 43.00 44.62 894100
20040419 43.99 46.62 43.97 46.35 1295800
20040420 46.79 47.83 45.45 46.26 715900
20040421 46.26 46.38 44.95 45.35 492700
20040422 45.45 46.99 44.85 46.54 430400
20040423 46.66 48.00 45.70 46.95 710700
20040426 47.17 47.46 45.52 46.17 739500
20040427 46.10 46.86 45.10 45.99 487100
20040428 46.22 46.43 44.90 45.16 347000
20040429 45.10 45.10 43.01 43.91 1246500
20040430 43.99 44.78 41.92 44.63 1190600
20040503 44.54 44.60 42.35 43.12 956900
20040504 43.37 44.54 42.69 43.93 1051300
20040505 44.03 44.85 43.98 44.30 523900
20040506 44.30 44.46 42.69 43.60 598600
20040507 43.23 44.10 41.85 42.53 706100
20040510 42.41 42.52 40.66 42.07 999600
20040511 42.25 43.50 42.13 43.17 553700
20040512 43.10 43.25 41.80 43.10 590700
20040513 42.85 43.25 42.43 43.17 321400
20040514 43.47 44.34 43.01 44.30 467600
20040517 45.46 49.44 45.08 48.62 4143300
20040518 48.42 50.06 47.56 48.79 2135500
20040519 49.12 50.10 47.50 48.52 1257800
20040520 48.58 49.00 47.79 48.20 775200
20040521 48.33 49.75 47.80 49.11 1404800
20040524 49.75 51.63 49.26 51.00 1246600
20040525 51.20 51.95 50.50 51.19 1305200
20040526 51.00 51.83 50.63 51.17 1010100
20040527 51.40 52.32 50.65 51.00 762400
20040528 50.93 52.65 50.93 52.36 720500
20040601 52.40 53.95 51.80 53.78 1063900
20040602 53.90 55.10 53.78 54.85 1601000
20040603 55.22 55.54 54.50 54.86 948200
20040604 59.18 62.77 58.26 62.53 6278500
20040607 62.40 63.15 60.68 62.00 2246300
20040608 61.75 67.16 61.50 66.33 5027100
20040609 66.56 67.65 64.63 66.04 2692500
20040610 65.92 67.20 64.40 65.16 1388100
20040614 64.62 64.87 62.49 62.50 1530600
20040615 63.00 64.40 62.90 63.78 924600
20040616 63.74 65.78 63.18 65.40 858600
20040617 65.50 67.92 65.00 66.06 1169700
20040618 66.15 69.98 65.75 69.19 1929500
20040621 69.72 71.77 68.47 69.15 1912200
20040622 69.07 70.60 68.28 68.82 1386400
20040623 69.10 71.10 67.85 70.37 1627000
20040624 70.75 72.30 69.70 71.07 1289300
20040625 70.88 73.90 70.50 73.82 3007800
20040628 73.53 73.53 70.86 71.63 2545600
20040629 71.21 71.52 67.63 68.22 2561200
20040630 73.60 73.87 70.13 71.80 3894100
20040701 72.00 76.74 70.30 74.73 2743200
20040702 75.10 79.52 74.10 77.65 2733900
20040706 77.47 81.90 77.38 81.65 2747200
20040707 81.65 84.50 78.43 78.51 3923000
20040708 77.60 80.10 76.37 76.82 2246300
20040709 77.81 79.00 75.60 76.80 1474600
20040712 76.05 78.71 75.35 77.80 1688900
20040713 77.97 79.47 77.88 78.52 996100
20040714 77.10 81.75 76.82 81.17 2285400
20040715 81.85 82.49 79.11 79.24 1354100
20040716 80.35 80.40 76.22 77.06 1891200
20040719 75.25 76.00 71.97 74.10 4054300
20040720 74.10 76.65 72.37 76.59 1464200
20040721 76.08 77.70 72.92 74.26 1573100
20040722 73.27 73.28 68.33 69.42 4132200
20040723 68.69 69.33 65.55 65.92 2985500
20040726 65.92 67.56 63.60 64.08 2077300
20040727 73.67 74.16 65.55 73.24 6598200
20040728 73.37 79.50 72.57 74.19 7668600
20040729 73.69 76.75 72.77 75.49 2464700
20040730 75.16 77.43 74.00 77.43 2310600
20040802 75.05 76.79 73.50 75.04 2368900
20040803 74.65 75.43 71.87 72.99 2030000
20040804 72.00 72.90 69.46 70.56 2869400
20040805 70.55 71.70 67.49 67.53 2233000
20040806 66.99 68.79 64.85 66.93 2868300
20040809 66.85 68.45 66.10 67.61 1129700
20040810 68.19 69.50 63.05 64.40 4839400
20040811 63.84 65.07 61.76 65.05 2564100
20040812 67.35 68.15 65.03 65.77 2566500
20040813 65.70 65.92 63.90 64.90 1138800
20040816 74.41 76.18 66.81 76.05 11168100
20040817 80.22 81.01 74.53 75.17 9259600
20040818 74.37 78.95 74.25 78.76 10278000
20040819 78.40 78.40 76.58 76.89 3155600
20040820 76.58 77.81 76.10 76.55 2306400
20040823 78.15 78.22 75.05 76.45 2142700
20040824 76.94 78.25 75.84 77.17 1779000
20040825 77.33 78.75 76.50 77.39 1762900
20040826 77.34 77.79 76.04 76.38 984200
20040827 76.25 77.62 76.07 77.20 701000
20040830 76.99 78.75 76.00 76.06 1228300
20040831 76.50 76.85 74.92 76.62 1257500
20040901 76.62 78.66 76.00 77.92 1706600
20040902 77.52 80.80 77.40 79.39 3428100
20040903 80.17 82.88 79.75 82.08 3941900
20040907 82.82 84.36 82.37 84.10 2819300
20040908 85.00 85.45 81.32 81.58 2994600
20040909 81.81 82.40 80.49 80.99 1663300
20040910 81.01 83.42 81.00 82.77 1932200
20040913 83.09 86.63 82.85 85.34 3439200
20040914 88.50 89.75 87.52 89.00 5368600
20040915 88.75 89.74 87.16 88.05 1941400
20040916 88.39 90.20 87.66 88.27 1750200
20040917 88.93 89.20 87.22 87.75 1400400
20040920 87.60 87.94 85.32 85.90 1523300
20040921 85.61 87.48 85.61 86.30 1440300
20040922 86.17 86.58 84.06 84.65 1549700
20040923 84.94 86.27 83.60 85.59 1355200
20040924 85.25 87.39 84.71 86.30 907800
20040927 85.79 87.04 85.14 85.56 898100
20040928 85.55 87.10 84.07 85.85 1124600
20040929 85.85 88.84 85.68 88.06 2005600
20040930 87.90 88.30 86.65 87.47 1393200
20041001 88.04 89.23 87.22 88.06 1140800
20041004 88.71 91.48 88.05 90.53 2363100
20041005 90.50 91.07 88.91 89.20 1254300
20041006 89.24 89.60 85.21 87.22 2467400
20041007 87.44 88.40 86.70 87.75 1334000
20041008 87.69 87.91 86.35 86.99 854600
20041011 87.44 89.00 87.36 88.15 1130000
20041012 87.70 87.98 85.88 86.98 1281700
20041013 87.23 88.25 86.75 87.25 1158700
20041014 87.69 87.90 85.55 86.12 1216700
20041015 86.35 87.50 84.91 86.71 1236800
20041018 86.29 91.23 86.00 91.02 2368900
20041019 91.72 91.78 88.40 89.03 1692700
20041020 88.83 90.50 87.76 90.31 1119500
20041021 90.25 91.94 88.90 91.04 1396400
20041022 91.49 92.80 88.80 89.37 1491600
20041025 89.12 90.72 88.49 90.28 875500
20041026 90.31 91.99 89.86 91.32 1382000
20041027 91.32 93.18 89.81 92.14 1543400
20041028 92.46 92.78 91.18 92.18 786300
20041029 92.02 94.32 90.63 92.04 1295100
20041101 91.71 92.21 91.25 91.97 902600
20041102 92.04 92.94 90.43 91.15 1050800
20041103 91.90 92.00 90.24 91.59 1034200
20041104 91.60 91.92 90.73 91.32 1105400
20041105 91.61 98.50 91.07 95.03 4056600
20041108 95.34 96.75 94.63 95.41 1746800
20041109 96.20 97.00 95.01 96.41 1710000
20041110 96.00 100.61 95.72 99.09 3181500
20041111 100.00 103.22 98.16 102.10 2764100
20041112 101.82 106.30 101.32 105.99 2749000
20041115 106.50 107.75 101.57 102.73 3075900
20041116 102.50 103.62 100.75 101.22 1548200
20041117 113.40 119.69 108.21 109.00 28706200
20041118 107.96 108.68 100.12 103.71 12377000
20041119 105.00 106.00 101.50 104.99 6115900
20041122 104.20 104.20 96.98 97.72 7280600
20041123 97.83 104.30 97.70 104.30 5963300
20041124 104.09 106.16 102.27 105.27 2602200
20041126 105.22 107.83 104.90 107.39 1164600
20041129 107.19 107.30 100.52 102.01 3091100
20041130 102.07 104.05 100.60 102.83 2200000
20041201 103.01 104.82 102.00 104.05 2523000
20041202 104.81 106.75 102.68 103.92 2202400
20041203 103.35 105.00 102.50 103.96 1761100
20041206 104.70 105.39 103.25 104.21 1791200
20041207 104.25 104.37 101.15 101.16 1876700
20041208 100.96 101.78 98.08 101.09 2038100
20041209 101.05 104.24 100.32 103.73 1780300
20041210 103.94 104.22 102.55 103.48 998900
20041213 103.30 105.73 102.33 102.95 1253500
20041214 103.23 103.93 101.88 103.81 1327500
20041215 103.70 103.85 101.80 103.27 962900
20041216 103.50 103.87 100.80 101.27 935500
20041217 103.34 103.50 100.00 100.28 1483000
20041220 100.00 100.00 96.60 98.40 2512500
20041221 98.30 101.50 98.30 100.45 1460800
20041222 99.05 101.46 98.98 101.45 1642700
20041223 101.25 101.25 99.90 100.29 558900
20041227 100.58 101.85 99.56 100.12 845500
20041228 99.71 100.20 99.27 99.85 607700
20041229 99.65 100.00 99.43 99.94 540700
20041230 100.25 100.40 99.25 99.36 807200
20041231 99.19 99.82 98.70 98.95 538300
20050103 100.94 104.00 99.99 100.10 2737600
20050104 101.07 101.97 100.35 100.35 1264400
20050105 100.62 100.91 93.56 96.57 3028900
20050106 96.99 97.65 93.79 94.29 1953700
20050107 94.76 95.64 93.34 93.71 1197000
20050110 93.60 94.10 91.75 91.97 2005800
20050111 91.86 94.40 91.44 93.44 1442400
20050112 93.82 95.55 92.25 95.09 913900
20050113 95.20 95.70 93.59 93.84 1249300
20050114 94.32 95.44 93.29 95.06 1516300
20050118 95.14 95.43 94.01 94.20 1110200
20050119 94.00 94.89 92.97 93.06 1048100
20050120 93.00 93.36 91.09 92.38 2124100
20050121 92.13 93.65 90.70 91.67 1546500
20050124 91.08 92.12 84.51 86.40 3198700
20050125 86.84 89.48 85.12 88.27 2302500
20050126 88.77 90.99 85.53 90.33 2274000
20050127 90.03 94.66 89.37 94.35 2660200
20050128 94.07 95.73 93.19 93.94 1670600
20050131 94.73 95.61 92.81 94.18 1303500
20050201 94.75 94.96 93.52 94.11 1057800
20050202 94.65 96.75 93.97 96.58 1231500
20050203 96.15 100.65 95.66 100.00 2108600
20050204 99.70 104.05 99.45 103.93 2904400
20050207 103.90 104.16 101.35 102.17 1409900
20050208 102.28 103.81 101.80 102.36 1251800
20050209 102.17 102.73 100.27 101.07 1050300
20050210 100.99 101.64 99.00 99.72 1360600
20050211 100.12 103.12 99.52 103.02 1903400
20050214 102.85 102.85 99.39 102.29 1413300
20050215 102.08 103.75 101.10 102.97 1540400
20050216 102.29 102.85 101.32 101.71 829100
20050217 102.24 102.54 100.22 100.52 987300
20050218 100.60 101.63 100.10 100.21 846300
20050222 99.75 100.25 95.81 96.24 1524400
20050223 97.00 98.34 95.89 97.02 1116200
20050224 97.18 97.91 94.17 97.44 2160600
20050225 97.66 98.00 95.40 96.68 1206700
20050228 97.13 97.88 95.25 97.47 1170700
20050301 97.71 99.64 97.35 99.15 1385800
20050302 99.09 103.32 98.73 101.61 2802200
20050303 102.30 105.00 101.10 101.99 2629300
20050304 103.20 105.86 102.32 105.01 2524500
20050307 105.00 111.46 104.70 109.93 4635200
20050308 109.31 113.44 108.46 109.24 3394200
20050309 109.29 113.76 107.83 111.66 5284900
20050310 111.60 112.44 109.26 112.11 3078900
20050311 121.27 128.88 118.81 127.00 15428500
20050314 127.38 129.48 125.55 128.75 5928400
20050315 129.36 133.85 128.71 130.68 7170500
20050316 129.50 129.84 125.50 126.13 3229700
20050317 126.10 127.00 124.50 124.61 2406700
20050318 127.00 127.79 124.52 125.19 2010600
20050321 125.60 128.75 124.83 128.74 3167300
20050322 130.68 131.02 127.00 127.15 3647300
20050323 127.14 127.53 122.28 124.83 4281900
20050324 125.15 132.72 124.82 132.52 15444000
20050328 131.05 138.00 128.90 131.11 3532500
20050329 131.35 132.89 128.71 129.60 4085800
20050330 129.81 130.18 125.90 130.00 4027300
20050331 130.69 134.95 130.59 133.17 4825800
20050401 134.45 138.75 132.10 135.39 5926200
20050404 136.15 145.75 135.45 145.30 9029500
20050405 145.40 149.50 141.76 142.58 9136900
20050406 144.11 144.21 137.03 138.42 8015800
20050407 139.61 143.30 135.62 138.73 5416700
20050408 139.77 143.60 139.63 142.07 4323400
20050411 143.45 148.75 142.66 146.96 6443300
20050412 147.17 148.34 144.06 147.38 5408100
20050413 147.21 148.26 145.05 146.23 3630900
20050414 145.64 146.25 137.60 140.37 6038000
20050415 139.94 141.48 134.32 134.91 5419000
20050418 134.75 137.68 133.38 135.74 4649800
20050419 136.51 139.50 135.21 139.38 2703600
20050420 139.20 139.88 132.40 133.26 2962000
20050421 135.02 137.75 128.75 137.54 6222700
20050422 136.80 137.00 130.21 131.03 3599000
20050425 132.20 135.76 131.50 134.76 2247400
20050426 134.70 140.15 134.02 138.22 3876500
20050427 137.16 138.10 134.31 134.35 2988000
20050428 133.89 136.33 133.00 134.88 1976900
20050429 136.59 137.80 131.85 135.24 3469700
20050502 134.50 136.61 134.09 135.42 1486400
20050503 135.60 140.71 135.19 139.30 3557600
20050504 137.35 141.20 135.83 140.03 3620100
20050505 142.35 143.86 139.58 142.44 3641200
20050506 144.43 145.64 143.05 144.70 3439400
20050509 145.70 146.25 143.44 145.87 2527500
20050510 144.87 144.89 140.31 140.79 2909800
20050511 141.34 142.78 137.67 142.68 3531100
20050512 140.60 141.22 135.97 138.44 4157300
20050513 138.28 139.22 134.34 137.13 3801300
20050516 137.35 137.87 134.66 137.49 2528300
20050517 136.35 138.06 135.46 136.06 2341600
20050518 137.00 143.51 136.81 143.26 5524300
20050519 142.62 144.62 141.20 143.11 3036600
20050520 143.21 143.49 140.60 142.83 1982900
20050523 142.83 150.15 142.83 148.20 4460200
20050524 148.00 150.42 146.07 149.63 3502000
20050525 149.62 149.67 146.60 147.95 1764400
20050526 149.36 152.27 146.88 147.49 3386800
20050527 148.76 149.45 147.60 149.20 1432200
20050531 150.21 150.55 146.20 146.51 1867900
20050601 147.12 151.41 146.51 148.15 2601500
20050602 148.00 157.25 148.00 156.52 5468200
20050603 155.25 158.90 153.59 154.08 3058700
20050606 154.95 155.91 152.21 154.91 1655200
20050607 147.15 149.43 140.35 141.50 10296600
20050608 140.18 142.94 135.52 139.68 7211200
20050609 140.57 142.40 138.79 140.40 3042400
20050610 140.78 141.45 136.45 137.00 2663700
20050613 135.35 136.92 133.24 134.60 4010500
20050614 134.75 138.77 134.43 138.76 3112100
20050615 143.05 147.59 142.52 147.45 7588500
20050616 153.31 153.67 149.67 151.35 7395400
20050617 149.53 151.97 147.57 150.26 5766500
20050620 148.69 156.55 146.75 155.43 5043400
20050621 155.05 157.20 152.96 153.75 3945600
20050622 155.15 155.87 151.67 152.96 3024000
20050623 155.29 155.78 149.56 150.06 3829400
20050624 150.50 150.80 147.76 148.02 2528600
20050627 146.81 149.85 145.29 147.74 2111800
20050628 149.43 155.10 148.95 154.04 5163300
20050629 153.62 154.34 150.52 151.03 3102400
20050630 151.90 153.34 149.60 149.87 2608000
20050701 153.70 154.05 151.37 151.75 2843800
20050705 152.98 156.50 152.15 153.86 3414500
20050706 154.09 154.90 150.11 150.35 2249400
20050707 149.35 151.46 148.52 150.06 2601600
20050708 150.82 152.75 148.61 152.09 2513400
20050711 152.60 156.47 152.60 155.21 3566400
20050712 155.18 161.75 153.76 157.38 8583600
20050713 157.97 159.42 156.56 158.11 2437000
20050714 159.85 160.49 156.55 158.15 2280200
20050715 158.41 158.92 156.11 157.49 1720200
20050718 157.09 161.05 156.56 159.07 2433000
20050719 159.77 160.95 157.86 158.46 1329600
20050720 158.45 163.50 157.14 163.11 2963600
20050721 161.90 162.57 159.09 159.42 3113400
20050722 159.81 161.55 157.41 159.62 1396800
20050725 159.67 161.19 158.10 158.44 1077700
20050726 158.88 159.00 154.71 154.89 1960900
20050727 156.90 157.52 152.61 157.11 2701300
20050728 156.87 157.99 155.34 156.49 1309200
20050729 156.30 158.21 153.76 154.60 1428400
20050801 154.33 155.50 152.97 153.13 1403400
20050802 153.81 155.90 151.00 155.00 1702300
20050803 154.48 154.89 150.77 152.24 1957100
20050804 151.09 151.90 148.60 148.89 2338800
20050805 148.67 149.85 144.08 146.57 2739400
20050808 146.27 147.13 141.56 142.25 2275700
20050809 142.62 144.60 142.40 142.97 1522900
20050810 144.03 146.73 141.82 143.13 2592600
20050811 143.10 144.44 141.50 142.96 1397000
20050812 142.12 145.92 140.32 145.92 2419700
20050815 144.92 145.77 143.06 144.89 1474400
20050816 143.58 143.86 136.72 137.16 4084400
20050817 137.15 139.22 136.19 137.49 3232000
20050818 136.63 139.65 134.65 138.76 2872500
20050819 139.19 139.19 134.80 135.14 2459000
20050822 135.60 138.20 133.68 136.50 2819800
20050823 136.56 140.38 136.01 139.92 3125800
20050824 138.70 140.49 137.41 137.61 2193500
20050825 137.74 139.94 136.17 138.07 1621600
20050826 137.98 138.00 135.52 135.53 1260300
20050829 135.00 138.50 134.01 138.23 2010200
20050830 136.69 138.13 133.32 135.28 2867800
20050831 135.44 136.78 132.41 135.86 4110300
20050901 135.98 135.98 132.36 132.67 2434100
20050902 133.21 134.49 131.18 131.63 1989500
20050906 132.91 133.75 131.15 133.22 2206200
20050907 133.01 135.44 132.30 134.85 2362400
20050908 125.72 129.35 125.08 127.81 10282000
20050909 129.29 134.22 129.11 132.74 5914400
20050912 132.97 132.99 129.97 131.13 2113300
20050913 131.00 131.35 128.50 130.25 3003900
20050914 131.41 133.32 128.66 128.87 3632000
20050915 129.50 129.73 125.33 126.32 3257500
20050916 126.00 126.91 124.09 124.23 4022400
20050919 123.67 124.45 119.60 119.97 4655900
20050920 120.05 124.18 119.38 119.56 5455300
20050921 119.00 119.00 114.66 115.15 7223200
20050922 115.16 122.94 114.05 121.91 8895500
20050923 120.92 123.81 118.77 121.00 5163000
20050926 123.33 124.94 119.93 121.55 4105700
20050927 121.55 122.65 120.16 121.52 2191800
20050928 123.40 123.43 119.50 120.69 3961000
20050929 120.44 123.23 117.62 123.01 2974400
20050930 122.97 126.15 121.89 124.43 3816300
20051003 123.98 127.72 123.54 125.10 4097500
20051004 125.16 126.86 124.75 125.21 1780900
20051005 125.20 126.39 123.37 123.42 2789600
20051006 123.89 125.51 117.85 119.07 3807800
20051007 121.38 121.65 118.35 120.50 2289400
20051010 120.16 121.17 117.78 117.90 2239400
20051011 118.77 120.00 117.05 118.46 2391000
20051012 118.13 119.47 115.36 115.95 3119400
20051013 115.51 116.77 113.30 116.53 3605600
20051014 116.98 117.97 115.00 115.67 2866300
20051017 117.21 122.22 116.99 121.64 3704200
20051018 121.43 121.49 118.67 118.79 2391000
20051019 117.91 123.55 115.11 123.44 4770800
20051020 123.31 125.74 120.50 121.12 3454400
20051021 123.22 123.85 119.52 121.74 2947700
20051024 121.75 125.08 120.36 125.07 2957100
20051025 124.15 125.10 119.91 121.84 2820200
20051026 121.55 123.60 120.00 121.77 2087800
20051027 121.92 121.92 115.38 115.52 3327300
20051028 117.07 118.17 115.25 117.45 3303400
20051031 117.90 121.52 117.45 120.25 2550700
20051101 119.50 120.70 117.83 118.27 1721400
20051102 118.53 124.50 117.04 122.87 4994600
20051103 126.45 127.66 122.26 122.81 3664300
20051104 123.54 124.91 120.88 124.00 2047500
20051107 123.35 125.13 122.01 124.05 2889800
20051108 122.83 123.00 119.00 119.42 3010200
20051109 120.01 120.26 116.47 118.53 2910800
20051110 118.84 119.00 115.48 118.28 3284200
20051111 117.90 117.90 114.49 114.80 4076500
20051114 115.18 116.08 112.24 113.52 3443500
20051115 112.64 119.48 111.64 115.80 5479400
20051116 116.20 117.84 114.33 116.70 2836400
20051117 117.51 119.79 116.90 119.50 2537700
20051118 120.02 121.38 118.11 119.44 3010600
20051121 118.76 121.00 118.04 120.15 1794400
20051122 120.08 122.09 119.17 121.76 2177000
20051123 121.40 122.98 119.84 121.17 1344200
20051125 120.86 121.40 118.86 119.15 813800
20051128 119.50 120.56 116.43 116.80 2141300
20051129 117.70 118.45 116.00 117.30 1806100
20051130 117.15 117.98 114.81 115.11 2162500
20051201 116.17 117.66 114.14 115.32 2302500
20051202 114.51 119.57 113.92 119.50 3641800
20051205 118.77 119.50 116.25 116.71 3658700
20051206 122.04 124.74 120.20 122.97 9523000
20051207 123.00 123.30 120.49 121.50 2676700
20051208 122.80 124.35 121.36 121.79 5283100
20051209 122.40 124.11 121.79 123.79 2661300
20051212 124.02 125.80 123.90 124.34 2387700
20051213 123.57 124.65 121.50 124.26 2310400
20051214 123.59 124.50 123.18 123.74 1703300
20051215 123.50 123.57 121.51 122.39 1408200
20051216 122.27 122.69 119.50 119.75 3043200
20051219 120.11 122.15 118.35 118.71 1973400
20051220 118.71 118.93 116.90 118.20 2050600
20051221 118.30 119.56 117.82 118.42 1056500
20051222 118.47 119.00 117.02 117.96 898400
20051223 118.50 120.27 117.89 119.84 1203100
20051227 120.00 121.24 119.58 119.95 1252900
20051228 119.85 120.50 117.95 118.38 1403800
20051229 118.45 118.61 116.05 116.80 2042400
20051230 116.44 117.56 115.53 115.53 1985500
20060103 115.81 118.47 114.90 117.08 2486300
20060104 117.34 117.85 115.59 116.01 1770300
20060105 115.60 118.31 115.57 117.90 2294900
20060106 118.85 119.46 117.35 119.46 1686500
20060109 118.97 123.30 118.97 122.70 2615000
20060110 121.71 126.37 121.71 125.09 2385300
20060111 125.52 126.75 123.18 124.71 1775700
20060112 124.21 125.29 122.38 123.48 1074700
20060113 123.71 124.10 122.07 123.08 835400
20060117 123.06 123.48 121.00 121.99 1075200
20060118 121.49 123.99 121.01 122.76 1469100
20060119 122.56 123.53 121.61 123.25 1035800
20060120 123.60 124.46 120.57 120.76 1943900
20060123 121.00 121.71 119.54 121.26 1260400
20060124 121.50 122.95 121.16 121.70 952000
20060125 121.63 125.08 121.50 122.61 2032000
20060126 123.86 123.98 121.20 122.27 1493900
20060127 122.04 125.52 121.98 123.19 1326700
20060130 123.73 125.40 121.36 121.44 2160800
20060131 121.58 122.24 119.60 120.75 2461200
20060201 120.68 122.26 119.75 119.82 1431900
20060202 119.82 122.25 119.55 121.10 1128300
20060203 119.80 120.77 118.50 119.44 1463200
20060206 119.11 119.45 116.89 117.65 1483500
20060207 116.94 118.15 116.31 116.97 1367100
20060208 117.12 119.39 116.60 118.71 1024900
20060209 118.66 119.35 117.39 117.39 991200
20060210 116.87 119.14 116.48 118.89 949700
20060213 118.26 120.00 118.26 119.28 782800
20060214 119.06 122.36 118.50 121.85 1629200
20060215 121.63 123.14 121.10 122.95 2249200
20060216 123.15 123.72 121.75 123.34 1190400
20060217 122.96 123.90 122.56 122.56 968600
20060221 122.83 123.55 120.02 120.31 1127900
20060222 120.55 121.25 119.75 119.76 1453200
20060223 119.31 121.41 119.15 120.07 852600
20060224 120.35 120.44 119.31 120.33 704100
20060227 119.58 123.08 119.58 122.55 1132500
20060228 121.93 122.48 119.90 120.45 1270200
20060301 120.79 122.41 120.55 121.44 1069100
20060302 120.83 121.20 119.75 121.20 983500
20060303 120.47 122.25 120.00 120.49 877600
20060306 120.42 120.99 119.40 120.05 1052300
20060307 119.50 120.18 118.19 119.17 1100700
20060308 119.45 119.96 117.73 118.50 1239200
20060309 118.50 118.50 115.95 116.55 1421100
20060310 116.50 118.55 116.50 118.23 946500
20060313 118.57 118.60 117.64 118.03 1066800
20060314 117.64 117.99 116.70 117.27 2047700
20060315 127.34 133.63 125.96 132.29 17191100
20060316 133.42 139.49 133.19 138.44 6857100
20060317 137.73 138.56 134.00 134.90 4095900
20060320 136.05 136.49 132.60 132.74 2565500
20060321 132.62 135.14 130.32 130.96 2642100
20060322 130.96 133.33 130.60 132.27 1711900
20060323 132.01 132.93 130.67 131.25 1448300
20060324 131.54 133.41 131.48 132.95 1451100
20060327 133.00 134.14 130.52 130.97 1366700
20060328 131.21 133.02 129.36 131.39 1428100
20060329 131.03 132.58 130.74 132.37 1519900
20060330 132.40 134.41 130.40 130.97 1251100
20060331 131.43 132.50 130.34 131.83 1271200
20060403 130.85 132.44 130.38 130.65 1494200
20060404 130.82 132.94 130.68 131.68 1200600
20060405 135.07 138.29 133.21 137.87 3350000
20060406 137.63 137.97 135.00 137.59 2067700
20060407 137.52 140.09 137.00 137.76 2778300
20060410 138.22 140.18 137.53 138.31 1572600
20060411 139.14 141.64 137.23 140.05 2548100
20060412 139.83 142.81 138.70 139.30 1736000
20060413 138.80 140.80 138.05 139.15 853900
20060417 138.91 139.86 135.32 136.33 1618500
20060418 136.85 141.27 136.72 140.33 1602700
20060419 140.18 141.23 139.20 140.45 1288200
20060420 140.07 141.94 139.64 140.04 1347600
20060421 141.70 141.93 139.56 140.06 1378100
20060424 139.53 142.09 139.01 141.66 1073400
20060425 141.30 142.85 140.39 142.34 1373600
20060426 142.91 145.10 142.25 144.60 1632500
20060427 143.44 147.74 142.74 146.05 1572200
20060428 146.15 146.38 143.50 143.69 1246200
20060501 144.01 144.48 142.50 142.98 1344600
20060502 143.77 143.77 140.93 141.21 1016100
20060503 141.30 142.75 141.08 142.28 835700
20060504 142.87 144.73 142.23 144.57 737200
20060505 144.94 147.99 144.75 147.53 1270000
20060508 147.02 147.33 146.21 146.57 727900
20060509 146.50 146.85 145.11 145.43 556600
20060510 145.20 147.45 144.30 145.46 1433400
20060511 145.16 145.49 140.76 140.77 1441600
20060512 141.29 142.17 137.33 139.39 1968600
20060515 138.48 140.50 137.73 139.87 1271200
20060516 139.50 142.68 139.13 140.78 1693200
20060517 139.68 141.32 137.70 137.96 2064100
20060518 151.05 160.01 150.99 155.85 13054600
20060519 157.34 161.98 154.20 161.89 5966900
20060522 159.58 159.82 156.16 158.35 4098500
20060523 159.21 161.33 157.21 157.21 2070000
20060524 156.74 158.64 152.81 154.40 2850000
20060525 154.85 156.06 152.00 156.06 2191200
20060526 155.89 155.89 153.80 155.24 1435600
20060530 153.92 155.34 152.64 152.66 1411300
20060531 153.10 155.49 151.87 151.87 2384700
20060601 151.99 160.80 151.31 160.79 3686600
20060602 161.21 161.82 156.07 158.69 2746100
20060605 157.51 162.85 156.85 159.44 2946100
20060606 159.30 161.94 156.31 161.53 2760400
20060607 162.26 166.50 159.97 163.46 3582000
20060608 162.56 166.88 160.78 164.19 3389100
20060609 165.33 167.95 163.57 163.62 2270000
20060612 164.00 164.80 159.05 159.52 1732600
20060613 158.36 160.73 151.91 152.60 4004900
20060614 153.00 156.25 153.00 154.85 2031200
20060615 155.97 158.78 155.05 157.05 2206000
20060616 156.26 157.30 154.98 155.27 2180200
20060619 156.67 157.94 151.50 151.71 1581400
20060620 152.13 153.60 149.23 151.50 2543700
20060621 151.70 154.51 151.03 153.11 1844300
20060622 152.81 155.10 150.71 152.13 1249800
20060623 152.62 153.52 151.02 151.10 1110200
20060626 151.10 153.94 150.69 153.91 1019300
20060627 154.35 154.35 149.94 150.32 1546000
20060628 151.24 153.30 150.17 153.15 1002700
20060629 154.29 158.38 152.87 157.94 1783100
20060630 159.19 159.58 154.51 155.30 2257100
20060703 156.00 156.98 154.61 156.86 566300
20060705 155.04 155.99 152.05 153.40 1610900
20060706 153.39 155.47 152.35 154.79 1353300
20060707 153.86 156.67 152.00 152.80 1106300
20060710 153.41 154.00 152.01 152.79 588300
20060711 153.03 156.77 152.51 156.45 1519700
20060712 156.59 157.66 147.28 148.37 3249300
20060713 147.48 147.62 143.11 144.02 3330200
20060714 144.98 147.26 139.15 141.60 2451300
20060717 141.76 144.45 140.65 141.65 1516600
20060718 141.05 142.00 136.00 140.30 3134300
20060719 140.22 144.50 140.00 142.49 2244500
20060720 142.75 142.77 139.42 139.55 1178800
20060721 138.53 139.71 136.37 136.56 1866400
20060724 136.85 140.69 136.85 140.11 1582500
20060725 139.68 141.25 137.88 140.84 1464200
20060726 140.80 141.32 134.86 134.86 2209600
20060727 136.00 138.36 134.56 134.98 1794000
20060728 135.99 138.38 135.50 138.13 1225100
20060731 137.50 138.74 136.75 137.25 1363700
20060801 137.20 138.00 135.04 137.47 1450100
20060802 137.44 138.89 136.89 138.59 1349500
20060803 137.34 144.59 137.34 142.66 2489300
20060804 144.62 146.24 141.40 142.74 1847000
20060807 142.19 142.47 140.50 140.57 993300
20060808 141.48 142.37 139.01 139.94 1350200
20060809 142.00 142.00 138.40 138.86 1273800
20060810 139.42 141.39 137.85 141.00 1415200
20060811 140.51 141.59 139.38 141.39 912900
20060814 142.72 144.63 141.75 142.76 2092100
20060815 144.47 147.02 144.00 146.20 2054200
20060816 147.37 150.00 144.33 150.00 2810000
20060817 146.29 147.43 140.20 141.29 9578500
20060818 141.32 142.39 139.72 142.01 2683300
20060821 140.80 142.53 140.16 141.70 1629100
20060822 140.84 142.50 140.77 141.68 1569300
20060823 142.16 142.50 141.00 142.40 1008800
20060824 142.75 144.45 141.65 144.01 1636500
20060825 143.50 144.99 143.25 143.33 1101700
20060828 144.05 144.89 143.25 144.15 968200
20060829 144.65 144.90 142.79 144.55 1430300
20060830 144.12 144.66 143.60 144.09 762400
20060831 144.44 146.94 143.97 144.11 1184200
20060901 145.67 146.90 144.54 145.67 959000
20060905 146.46 152.45 146.46 151.80 3252600
20060906 151.28 151.28 147.01 148.35 1904900
20060907 148.31 152.45 148.00 150.68 2320600
20060908 150.92 151.98 149.05 151.50 1561000
20060911 150.90 152.50 148.25 150.88 1870600
20060912 151.24 156.08 150.66 155.84 2730800
20060913 156.39 158.81 154.81 158.45 2336500
20060914 157.50 159.89 155.82 159.12 1777300
20060915 160.23 161.00 157.68 158.01 4640500
20060918 158.00 161.00 156.56 159.99 2089700
20060919 160.84 161.92 159.58 160.71 1565800
20060920 161.70 163.78 161.35 162.14 1467300
20060921 164.79 164.85 160.34 161.77 1912700
20060922 162.13 162.13 159.45 160.87 1253900
20060925 161.80 163.33 157.80 160.62 2160300
20060926 160.83 162.47 159.47 160.18 2548400
20060927 160.00 161.00 158.71 159.75 1623600
20060928 160.69 160.93 158.30 160.38 1053600
20060929 160.38 160.38 157.30 158.09 1382200
20061002 158.70 160.64 157.08 157.39 1445600
20061003 158.01 160.72 156.30 159.66 1512000
20061004 158.89 163.68 157.55 163.61 1820900
20061005 163.60 164.00 161.22 163.44 1342900
20061006 163.20 165.38 161.80 163.59 1473300
20061009 163.50 165.50 162.10 165.12 1253000
20061010 164.80 171.40 164.65 169.29 3757600
20061011 168.96 170.94 166.01 167.94 2357100
20061012 169.99 171.96 169.30 171.17 2766900
20061013 170.98 173.17 170.36 172.57 1716900
20061016 173.22 173.50 168.36 168.72 2242000
20061017 168.17 170.47 165.84 169.18 2131400
20061018 170.00 171.75 167.94 171.07 1866100
20061019 170.32 172.79 169.75 170.87 1037600
20061020 171.74 174.99 170.16 174.76 2302700
20061023 174.50 180.56 174.06 180.13 2719600
20061024 179.88 181.20 177.54 178.06 1827100
20061025 177.70 180.00 175.65 175.83 1690600
20061026 176.93 181.50 176.26 181.38 1856900
20061027 181.37 182.38 176.41 176.93 2037500
20061030 176.50 178.29 173.79 176.90 2364300
20061031 177.43 177.43 172.87 174.47 1852600
20061101 176.25 176.69 172.15 173.10 1663200
20061102 171.30 172.18 169.52 170.17 1926500
20061103 170.73 171.45 167.11 169.84 1920700
20061106 171.30 174.13 170.70 173.15 1278700
20061107 172.62 174.60 171.26 172.74 1292000
20061108 171.49 175.28 169.70 174.00 1843100
20061109 175.10 175.89 173.52 174.80 1413600
20061110 174.80 177.25 173.50 176.98 1330800
20061113 176.91 179.29 175.81 176.70 1875900
20061114 177.55 179.38 176.24 178.57 1997100
20061115 178.96 180.17 176.58 179.15 2116000
20061116 173.88 173.88 167.72 169.26 7036100
20061117 170.74 173.05 169.78 172.98 4319900
20061120 172.96 173.02 170.55 171.66 2392300
20061121 172.44 173.30 171.02 172.35 1596000
20061122 178.42 180.22 175.90 177.09 3544200
20061124 175.58 178.39 175.00 176.45 860400
20061127 177.16 177.19 170.60 171.52 2350700
20061128 170.68 172.15 168.17 169.99 1928900
20061129 171.81 172.55 170.01 172.25 1883000
20061130 171.68 172.75 169.58 171.53 1532200
20061201 172.60 173.23 168.20 170.13 1963100
20061204 170.99 174.40 170.41 173.15 1593100
20061205 174.50 175.60 171.17 175.10 1610600
20061206 174.37 175.64 173.59 174.93 990700
20061207 175.96 176.00 173.58 174.25 1305100
20061208 173.60 175.44 172.40 174.10 1140800
20061211 175.62 178.00 175.04 176.14 1896400
20061212 175.80 176.35 174.11 175.19 1643700
20061213 176.43 176.43 173.25 174.03 1243800
20061214 174.57 176.31 173.11 175.94 1212100
20061215 176.70 177.49 174.30 175.09 2241700
20061218 175.06 176.27 171.55 171.84 2189000
20061219 171.70 173.26 169.28 171.45 1659400
20061220 172.18 172.83 170.51 170.51 1040400
20061221 171.42 171.89 167.93 167.93 1788700
20061222 168.07 170.28 167.29 167.74 1787100
20061226 167.40 168.07 166.07 166.63 1128200
20061227 167.72 168.67 166.87 168.41 937800
20061228 167.96 168.88 166.83 168.00 886400
20061229 167.50 169.68 167.00 167.93 1204200
20070103 169.49 170.62 165.11 167.28 1977000
20070104 166.97 167.98 165.00 167.00 1782000
20070105 167.78 167.78 165.05 166.04 1766900
20070108 165.77 166.66 164.31 165.33 1813000
20070109 165.23 167.25 165.22 166.23 1610100
20070110 171.00 172.85 168.61 172.09 4355700
20070111 172.48 175.66 171.03 174.48 2340600
20070112 173.97 177.85 173.34 177.78 2140600
20070116 178.00 179.73 177.50 179.07 1515400
20070117 178.85 179.55 177.20 177.41 1313000
20070118 177.69 179.79 177.35 178.03 1671000
20070119 177.80 179.75 176.68 179.52 1523700
20070122 181.09 181.67 176.19 177.26 1774200
20070123 177.34 178.94 176.71 177.57 1559900
20070124 177.70 179.50 176.77 179.24 938100
20070125 178.20 178.96 174.84 175.52 1513300
20070126 176.30 176.47 174.95 175.16 1181900
20070129 175.10 178.49 175.05 176.54 1538600
20070130 176.21 176.66 174.84 175.58 1038800
20070131 175.25 177.39 174.80 176.65 1036200
20070201 177.64 178.53 175.77 176.95 1211800
20070202 177.66 178.16 176.50 177.13 805500
20070205 176.99 182.80 176.50 179.87 2458300
20070206 180.89 181.40 177.24 178.05 1910800
20070207 178.49 180.20 177.45 180.12 1167900
20070208 179.24 181.65 178.00 180.81 1217000
20070209 185.06 187.27 180.10 181.47 5034700
20070212 182.46 182.63 180.50 181.38 1279000
20070213 181.98 182.94 181.29 181.95 1016000
20070214 182.45 184.42 180.85 183.64 1247900
20070215 183.40 186.29 183.38 186.11 1395900
20070216 186.00 187.50 185.23 187.26 1641600
20070220 187.03 189.37 185.25 189.08 1688800
20070221 187.85 189.39 187.12 188.78 1457800
20070222 188.26 189.97 187.01 189.97 1564100
20070223 189.19 189.92 186.85 187.65 1119400
20070226 188.89 189.70 184.69 186.64 1467600
20070227 183.58 184.43 178.12 178.54 2540700
20070228 178.91 181.83 177.18 180.25 1431900
20070301 176.45 178.00 172.53 176.07 3455800
20070302 174.89 181.15 174.89 177.10 2695300
20070305 175.06 179.00 174.43 177.96 2716700
20070306 179.00 181.82 178.29 180.02 1780600
20070307 180.07 182.42 179.75 180.39 1463200
20070308 181.39 182.35 179.58 179.80 1334700
20070309 181.87 181.90 179.16 180.46 1267600
20070312 180.76 181.34 179.83 180.57 1224200
20070313 179.37 179.94 175.37 176.49 2227500
20070314 177.30 177.30 170.29 174.08 4048900
20070315 173.52 176.13 173.11 174.26 2063200
20070316 173.20 175.71 172.75 173.56 2008900
20070319 174.03 176.49 173.60 176.42 1106800
20070320 176.23 176.81 175.20 175.79 976600
20070321 176.37 180.31 174.25 179.16 1701700
20070322 179.62 180.66 179.00 180.11 1164200
20070323 180.70 183.34 180.10 181.99 1322600
20070326 182.38 183.68 180.75 183.56 1253900
20070327 183.56 183.57 180.38 181.22 1168600
20070328 180.10 181.74 179.27 180.01 1208400
20070329 181.33 182.61 179.19 181.20 1044900
20070330 181.71 182.68 178.45 180.16 1512700
20070402 180.85 181.50 179.01 181.15 1054900
20070403 181.50 184.50 181.32 183.53 1379900
20070404 182.22 184.50 182.22 183.72 843600
20070405 183.16 184.99 183.13 184.55 568500
20070409 184.75 187.65 184.54 186.90 1310900
20070410 187.72 191.50 186.10 190.27 2231800
20070411 189.77 190.66 187.12 187.61 1280600
20070412 187.00 189.56 185.24 188.50 994600
20070413 189.00 189.00 186.65 187.22 745900
20070416 187.54 190.28 187.29 189.52 908200
20070417 191.25 195.18 191.08 193.00 1928300
20070418 192.20 192.94 189.50 189.61 1299000
20070419 188.69 190.13 187.19 188.92 958500
20070420 191.82 191.94 189.29 189.82 1481900
20070423 189.69 190.29 188.17 189.09 928000
20070424 188.32 188.42 186.25 187.80 861700
20070425 187.91 190.56 186.51 189.77 1040900
20070426 188.81 189.97 188.50 189.20 891500
20070427 187.92 192.48 187.90 191.93 1268300
20070430 192.48 193.79 190.89 190.91 1296900
20070501 190.67 191.23 187.10 189.85 1825600
20070502 189.24 192.17 188.44 188.63 1098500
20070503 189.64 189.68 187.05 188.32 1098900
20070504 179.78 184.75 178.00 179.76 5963900
20070507 180.23 180.50 177.68 179.11 2487200
20070508 178.70 179.01 177.60 178.31 1908800
20070509 178.31 178.40 176.57 177.51 2302200
20070510 176.52 178.65 175.34 176.02 2262900
20070511 176.24 178.47 175.34 177.96 1445000
20070514 177.61 177.88 175.13 176.77 1179200
20070515 177.04 178.17 176.16 177.00 1510900
20070516 177.54 181.16 176.42 178.48 2183300
20070517 179.08 179.67 178.30 178.68 1555600
20070518 179.57 180.07 177.86 179.88 2012700
20070521 179.78 180.29 178.74 179.59 1331400
20070522 178.78 179.58 178.10 178.62 869500
20070523 178.59 180.34 178.59 179.33 1134200
20070524 179.92 182.52 178.43 178.94 1563900
20070525 179.69 181.80 178.53 179.42 887100
20070529 179.00 180.80 179.00 180.14 924400
20070530 179.86 183.25 179.50 183.25 1624100
20070531 179.70 180.95 177.63 180.02 2971500
20070601 182.01 182.11 179.00 180.44 1768900
20070604 179.30 180.30 178.37 179.85 1451500
20070605 179.00 179.88 177.51 178.40 1316600
20070606 178.86 179.05 177.05 177.58 1543700
20070607 176.90 178.11 174.94 174.94 2057700
20070608 174.77 177.60 174.76 177.40 1469500
20070611 176.97 177.30 175.52 176.28 1001200
20070612 175.76 175.99 173.88 174.31 1503000
20070613 175.51 175.99 172.76 174.99 1842000
20070614 175.01 175.50 174.50 174.94 1246700
20070615 175.56 175.70 174.63 174.98 1812600
20070618 175.05 176.00 174.10 175.47 1529300
20070619 175.23 175.75 171.65 172.73 1865300
20070620 173.55 174.00 171.83 172.12 1176800
20070621 172.13 172.78 170.60 172.04 1038100
20070622 171.64 172.12 170.38 170.38 1247600
20070625 170.44 170.90 168.39 169.01 1259800
20070626 169.57 169.62 167.95 168.54 1028600
20070627 167.87 168.67 166.82 168.07 1643900
20070628 168.20 169.91 167.57 168.53 995700
20070629 168.54 169.78 168.20 169.50 1287000
20070702 169.89 170.11 168.60 169.40 900800
20070703 169.37 169.67 168.40 169.03 580800
20070705 168.44 169.14 167.63 168.38 843200
20070706 168.01 174.53 167.78 174.06 1759500
20070709 173.81 174.05 170.35 171.41 1130500
20070710 159.60 162.38 153.60 154.21 10705100
20070711 153.16 155.25 152.65 154.96 4264200
20070712 155.32 155.95 154.30 155.09 2880600
20070713 155.28 157.65 154.90 157.40 2018200
20070716 157.40 157.56 155.01 155.71 1578100
20070717 156.99 156.99 154.98 155.17 1258900
20070718 153.12 154.29 151.26 153.18 2507800
20070719 153.03 154.37 152.97 153.87 1175200
20070720 154.84 154.84 152.84 153.34 1767700
20070723 154.20 154.48 149.44 149.69 2067400
20070724 149.46 151.49 148.08 149.17 2299000
20070725 149.79 149.94 145.94 148.27 1720800
20070726 145.93 147.00 137.12 142.04 4384100
20070727 141.69 142.65 136.18 136.20 3337600
20070730 136.50 140.32 136.41 139.04 2645400
20070731 140.40 141.00 136.68 136.79 2701000
20070801 136.51 138.43 134.95 137.57 2232400
20070802 137.60 139.00 135.61 136.52 1746300
20070803 136.00 136.30 131.56 131.58 2319500
20070806 132.11 134.09 129.55 134.09 2510400
20070807 133.36 135.47 132.01 133.05 2265700
20070808 133.31 138.63 133.00 134.17 2475900
20070809 131.20 133.02 129.30 129.90 3106200
20070810 129.25 133.55 128.00 133.10 2468500
20070813 136.00 141.34 135.91 140.55 3185000
20070814 139.94 140.00 136.22 137.50 2409200
20070815 137.20 137.40 133.51 134.22 3187000
20070816 132.79 135.03 127.90 133.77 4449300
20070817 136.01 139.70 133.63 137.24 3008400
20070820 137.99 140.95 136.41 139.48 1887300
20070821 138.51 143.69 138.00 141.25 1732200
20070822 142.62 144.94 141.51 143.63 1539500
20070823 143.73 144.64 140.90 141.43 1352300
20070824 140.75 146.88 140.29 146.13 1282900
20070827 146.08 146.08 143.09 143.54 1150300
20070828 142.75 143.54 140.13 140.23 1448400
20070829 140.33 145.65 139.55 145.61 1620200
20070830 140.50 144.05 138.33 141.83 3045000
20070831 142.72 144.27 140.19 143.56 1646900
20070904 143.56 143.56 141.05 142.22 1258500
20070905 140.49 140.49 135.38 135.85 3727300
20070906 137.75 138.92 135.57 136.19 1323300
20070907 134.03 134.03 130.38 133.70 2581600
20070910 133.55 134.23 129.83 130.64 1743600
20070911 131.16 134.58 130.89 131.24 2472100
20070912 130.14 130.78 128.62 129.52 2785700
20070913 129.75 135.78 129.53 133.84 2448000
20070914 133.03 135.37 131.57 134.93 1523700
20070917 133.64 134.56 130.53 131.41 1647500
20070918 131.99 137.95 130.27 136.04 2497600
20070919 137.49 139.20 133.77 134.88 1851700
20070920 134.78 135.91 131.80 133.18 1685000
20070921 133.61 134.83 131.32 131.32 2672100
20070924 131.00 134.15 128.13 128.83 2238900
20070925 126.36 126.55 123.39 124.27 4383900
20070926 125.63 126.55 124.65 126.15 2180900
20070927 126.29 128.39 126.28 126.97 1784600
20070928 126.97 129.24 126.50 127.20 2112100
20071001 127.52 130.56 125.02 130.28 2854200
20071002 130.29 136.65 129.75 135.97 3352200
20071003 140.94 141.53 137.22 138.28 5997200
20071004 141.00 144.19 139.47 141.40 4430400
20071005 142.75 152.87 142.75 149.24 4619400
20071008 149.51 152.91 148.10 151.00 2311800
20071009 151.00 152.50 142.75 145.88 3671500
20071010 147.31 149.08 145.01 146.40 2312500
20071011 146.50 148.61 141.01 142.02 2997000
20071012 142.73 145.44 139.68 142.36 2196700
20071015 141.45 142.81 136.12 138.14 2795100
20071016 136.88 137.59 134.42 135.85 2777900
20071017 137.46 138.76 131.33 135.30 3498200
20071018 134.66 134.75 131.66 134.05 2560700
20071019 134.05 134.05 129.01 130.89 5773600
20071022 132.36 136.61 131.75 136.30 5210900
20071023 137.22 138.08 133.61 137.32 3377900
20071024 136.72 137.00 131.40 135.33 3016100
20071025 137.47 137.47 133.33 135.58 3355200
20071026 135.70 137.45 133.01 136.53 1899000
20071029 137.46 139.50 136.05 137.06 1716700
20071030 136.22 136.86 134.76 135.66 1577500
20071031 136.30 137.77 132.15 134.79 2820700
20071101 132.88 134.30 131.54 131.54 3401200
20071102 132.79 133.02 128.10 132.16 3229600
20071105 130.74 132.35 128.00 129.31 2767100
20071106 129.99 130.89 126.07 130.33 3171900
20071107 128.55 129.06 125.00 125.03 2750000
20071108 126.00 127.32 120.50 124.24 4846300
20071109 121.50 123.90 119.90 120.87 2840400
20071112 120.75 125.72 120.04 122.66 2993800
20071113 124.51 126.58 122.66 125.98 2499300
20071114 125.58 126.91 120.31 120.71 3870200
20071115 120.18 120.98 117.45 118.59 3375100
20071116 119.22 122.25 118.11 120.97 3881200
20071119 120.25 120.63 114.20 114.20 3597100
20071120 114.95 115.24 109.26 111.85 4541700
20071121 109.89 112.41 106.88 110.32 3520500
20071123 111.96 114.11 110.40 112.58 1356300
20071126 112.80 113.38 107.55 107.77 3418100
20071127 108.28 113.48 107.99 111.56 2820500
20071128 114.95 118.24 112.51 116.34 3789100
20071129 101.55 104.27 98.25 104.09 15524600
20071130 105.63 108.65 103.75 105.51 5399400
20071203 106.34 111.83 105.03 110.46 4498000
20071204 108.29 110.50 107.65 109.62 2972700
20071205 110.96 113.02 109.95 112.33 2477300
20071206 110.02 111.78 107.61 111.78 2232500
20071207 111.76 115.46 110.26 115.07 2634300
20071210 115.00 115.00 112.83 114.50 1903000
20071211 114.50 116.79 109.66 110.28 3237500
20071212 113.25 114.16 108.55 110.02 2798600
20071213 109.85 110.65 107.73 109.34 2218100
20071214 108.00 108.10 104.91 105.24 2729100
20071217 104.97 106.09 103.51 103.99 3358200
20071218 104.90 106.15 102.68 105.69 3209700
20071219 105.98 106.21 104.40 104.85 2248900
20071220 105.44 105.50 101.58 102.48 2308900
20071221 104.41 104.41 99.95 102.00 4426700
20071224 100.51 105.19 100.51 104.70 1012500
20071226 104.43 104.43 100.82 103.02 2630400
20071227 101.63 103.23 100.77 101.16 2579900
20071228 102.01 102.91 100.97 102.10 1915900
20071231 101.02 103.75 100.60 102.05 2210500
20080102 102.25 105.28 101.26 103.00 2650000
20080103 103.50 107.42 103.50 106.22 2872700
20080104 104.94 105.75 99.79 101.42 4241000
20080107 100.93 102.10 97.36 101.10 3687700
20080108 100.55 101.10 96.20 96.31 3000700
20080109 95.87 99.00 90.80 97.01 5605500
20080110 94.59 101.64 94.59 100.23 4728400
20080111 101.00 101.00 95.13 96.17 3310900
20080114 86.43 92.25 86.04 91.38 6878700
20080115 87.69 89.75 84.72 86.02 4590100
20080116 85.37 92.39 85.37 90.25 5166100
20080117 89.30 91.47 88.00 88.93 2236800
20080118 86.06 90.45 86.06 89.43 3749400
20080122 86.30 106.78 85.50 99.85 7149400
20080123 96.96 108.77 95.82 107.39 4362000
20080124 108.09 110.89 102.34 105.02 2258800
20080125 105.17 108.96 98.12 99.00 1866900
20080128 99.40 100.52 96.04 100.28 2052000
20080129 99.49 104.70 99.00 103.96 2207500
20080130 104.92 109.00 102.71 105.07 3447200
20080131 103.78 113.44 101.81 110.49 3367000
20080201 111.29 114.00 108.24 108.31 2123600
20080204 108.01 110.00 104.05 105.90 1943400
20080205 104.33 107.46 101.80 102.30 2051600
20080206 102.81 104.74 97.28 97.67 1932700
20080207 97.28 104.16 97.00 102.68 2775000
20080208 100.43 102.08 96.87 98.59 2394100
20080211 98.85 101.49 97.70 101.07 2578000
20080212 101.49 103.47 98.48 99.07 2001000
20080213 102.99 103.00 98.90 101.14 1612300
20080214 101.25 101.25 97.13 97.45 2196600
20080215 96.75 99.24 96.51 98.75 1718000
20080219 101.81 101.81 95.12 96.31 1989000
20080220 96.00 99.94 95.00 98.48 1837400
20080221 99.77 100.68 95.69 96.00 1043200
20080222 96.98 97.25 94.30 96.54 1144200
20080225 95.80 99.95 94.66 99.08 2380900
20080226 98.94 104.17 98.79 101.36 3413000
20080227 100.40 102.85 99.04 101.60 2435600
20080228 99.81 104.68 98.07 101.40 4521000
20080229 99.78 100.81 95.17 95.62 2468500
20080303 95.28 97.72 95.23 96.47 1610100
20080304 95.65 99.97 95.00 95.94 2793400
20080305 95.98 99.18 95.57 96.56 1609900
20080306 96.57 97.00 93.37 93.49 1816100
20080307 92.74 95.93 90.93 92.36 2395200
20080310 92.46 93.22 90.30 91.00 2023100
20080311 92.53 94.49 90.65 93.30 1535300
20080312 93.29 95.92 92.56 93.63 1684200
20080313 92.09 95.49 91.21 94.58 1588700
20080314 95.06 96.01 91.55 95.07 2719900
20080317 94.00 96.26 92.40 95.27 2117100
20080318 96.35 99.00 95.50 98.16 2144200
20080319 99.03 101.00 96.30 97.53 2294100
20080320 99.48 104.40 97.62 103.87 3981800
20080324 104.00 112.80 103.15 111.59 2860100
20080325 111.48 111.48 106.00 107.82 2559800
20080326 106.66 108.12 105.55 107.63 1816700
20080327 107.65 108.36 104.51 105.48 1434600
20080328 104.40 106.70 100.77 102.20 2359500
20080331 102.20 104.26 100.51 102.09 1516600
20080401 104.81 109.88 102.77 109.47 1928500
20080402 109.15 111.66 107.13 107.61 1375600
20080403 107.41 109.67 106.01 107.50 2153600
20080404 107.99 108.31 105.34 105.61 1624600
20080407 105.61 106.54 103.51 103.65 1626100
20080408 103.07 105.90 102.80 105.16 1929400
20080409 104.72 105.50 102.11 103.48 2081500
20080410 102.91 105.38 102.78 105.16 2161500
20080411 102.95 104.03 101.81 102.22 1814500
20080414 102.03 102.45 100.21 101.43 1416100
20080415 101.70 101.97 100.02 101.32 1129400
20080416 101.30 102.46 98.90 102.22 1905300
20080417 102.13 103.89 101.08 103.76 1136600
20080418 105.49 106.59 103.31 104.72 2840100
20080421 102.39 102.39 97.45 97.48 3129200
20080422 97.97 98.50 94.75 96.52 2210200
20080423 96.54 97.73 95.05 96.95 1230500
20080424 97.19 98.84 93.86 97.00 2079900
20080425 96.78 99.93 96.32 99.75 1680300
20080428 99.51 102.75 97.75 101.24 1978800
20080429 100.69 103.39 100.67 102.06 1636700
20080430 102.13 102.61 98.20 98.61 1399400
20080501 98.00 102.00 95.81 100.26 1589700
20080502 100.49 103.22 100.44 103.22 1364500
20080505 102.71 103.75 99.68 100.08 1747900
20080506 98.50 99.00 94.55 95.51 3501500
20080507 95.86 98.06 94.50 94.94 2634300
20080508 95.00 95.63 92.76 93.45 2021500
20080509 93.16 94.70 92.81 93.19 1492800
20080512 93.26 95.79 92.39 94.69 2478800
20080513 94.82 95.81 92.66 94.34 1622400
20080514 95.00 96.69 94.33 94.74 2080500
20080515 93.98 97.09 93.75 96.85 2484000
20080516 97.08 97.39 93.78 94.91 2472100
20080519 95.03 96.48 93.64 94.51 1820800
20080520 93.50 94.29 90.27 91.91 2020700
20080521 91.53 91.99 87.16 88.52 2722300
20080522 88.34 90.40 86.38 90.10 2025900
20080523 89.25 89.32 85.50 87.95 2015100
20080527 87.99 88.99 86.30 87.09 1803800
20080528 87.85 89.99 87.18 89.36 2499100
20080529 90.77 90.78 85.46 86.14 3908800
20080530 85.93 86.15 83.34 84.72 2904800
20080602 84.96 85.23 82.59 83.78 2108300
20080603 83.78 86.20 83.13 85.00 2407500
20080604 84.03 86.08 83.58 85.26 1853500
20080605 85.66 87.25 84.68 84.88 2651200
20080606 83.65 84.26 81.43 82.36 3482500
20080609 83.01 83.69 81.43 82.74 2862200
20080610 81.91 82.76 81.11 82.03 2690700
20080611 81.99 82.68 80.00 80.00 2130500
20080612 80.66 82.98 79.72 80.54 2405300
20080613 81.20 83.52 80.69 82.76 1911800
20080616 81.95 84.20 81.26 81.50 3167500
20080617 82.02 82.88 79.69 79.87 3284800
20080618 79.65 80.44 77.66 77.91 5551800
20080619 77.93 78.63 76.16 77.25 3102800
20080620 76.85 76.88 74.09 74.75 4549900
20080623 74.90 75.52 73.26 73.65 4291800
20080624 73.35 76.25 72.56 73.64 2685300
20080625 74.31 77.58 73.74 74.44 2774900
20080626 73.84 76.62 73.36 74.40 4658200
20080627 74.62 78.46 74.62 77.73 4445500
20080630 77.57 77.90 73.52 73.66 4086300
20080701 73.88 74.44 71.99 73.29 3752100
20080702 72.90 75.67 72.69 73.75 4028100
20080703 74.00 75.83 72.12 73.78 1074100
20080707 74.54 75.62 71.35 74.01 3674500
20080708 73.01 76.33 71.68 76.07 3281000
20080709 74.03 75.99 72.25 72.54 4304900
20080710 72.53 73.69 69.77 71.71 3293100
20080711 70.16 72.59 68.70 70.91 2687400
20080714 70.35 72.76 68.59 70.79 2711900
20080715 69.00 71.39 67.36 70.45 3900400
20080716 70.24 75.74 69.40 74.96 4651000
20080717 74.87 76.49 72.31 76.21 4601300
20080718 76.21 76.61 74.13 75.04 3946300
20080721 74.86 76.72 73.91 75.99 4259200
20080722 75.67 75.94 73.47 75.57 4239300
20080723 74.88 81.42 73.57 80.02 4912100
20080724 79.99 83.87 79.99 80.56 3660600
20080725 80.58 83.60 80.38 80.98 2686600
20080728 80.53 81.71 75.40 75.80 3462000
20080729 76.48 81.12 76.10 80.53 3484300
20080730 80.69 81.70 77.64 79.28 3386500
20080731 78.17 81.07 77.60 81.00 2697900
20080801 80.80 81.36 77.56 78.85 3086200
20080804 79.00 84.25 78.00 82.78 4375800
20080805 83.10 92.25 82.85 91.56 6368500
20080806 90.56 92.80 88.22 92.09 5188400
20080807 90.95 90.95 86.28 88.42 5128800
20080808 87.87 92.85 87.08 89.90 3563600
20080811 89.06 94.85 89.01 91.80 3222800
20080812 91.37 95.60 91.30 92.75 4345100
20080813 91.78 92.48 87.86 90.15 2094700
20080814 89.69 94.05 89.07 93.82 4646000
20080815 93.00 93.80 91.54 93.03 3183300
20080818 93.50 94.24 89.71 90.44 2417000
20080819 90.40 90.50 86.41 87.84 1560500
20080820 87.75 88.12 85.01 86.24 1898300
20080821 85.98 88.00 84.91 86.82 1888900
20080822 87.64 90.00 86.57 88.43 1969700
20080825 88.22 88.38 86.06 87.08 1605600
20080826 86.88 87.65 85.09 87.62 2027900
20080827 86.99 87.61 85.68 86.98 2043600
20080828 88.49 91.18 85.10 90.62 4806600
20080829 89.66 93.19 88.22 91.95 2498000
20080902 94.09 95.96 91.47 92.34 3226600
20080903 90.89 95.90 90.89 95.40 3444100
20080904 94.65 94.76 91.34 91.57 2580600
20080905 90.89 91.56 87.61 90.68 2427900
20080908 91.01 93.35 89.28 91.89 2346900
20080909 92.09 94.75 91.19 92.72 2400400
20080910 94.74 98.74 93.07 96.41 2725100
20080911 94.57 99.89 94.02 99.09 3054100
20080912 98.01 103.70 97.80 100.65 2902100
20080915 96.53 101.56 96.53 97.40 3205600
20080916 97.40 100.84 96.15 98.73 3695600
20080917 99.19 105.20 96.45 97.40 6739900
20080918 100.24 103.00 95.11 103.00 4512800
20080919 107.38 108.75 101.48 101.48 7584400
20080922 101.36 101.64 95.00 96.82 2107200
20080923 98.25 99.95 96.17 97.45 2129500
20080924 97.46 99.00 92.11 94.50 1721500
20080925 95.51 96.45 91.95 93.43 2285600
20080926 92.45 96.79 91.80 96.17 1529900
20080929 100.28 100.89 92.01 92.01 2818300
20080930 94.49 94.49 90.55 93.50 1996200
20081001 92.36 92.69 88.06 89.04 1656400
20081002 88.80 89.77 85.82 87.61 912300
20081003 88.00 89.90 86.21 87.32 1396600
20081006 85.10 88.71 83.27 85.74 1378800
20081007 86.03 86.15 78.30 78.79 1622300
20081008 78.12 80.58 75.00 76.23 1658100
20081009 74.55 75.91 65.69 67.31 2514600
20081010 64.44 72.50 61.51 70.92 3224000
20081013 71.04 72.50 65.84 67.87 1741600
20081014 69.78 69.78 62.27 63.47 2233600
20081015 64.11 65.00 60.05 60.34 1177900
20081016 59.33 62.00 58.01 60.87 1806200
20081017 61.95 62.74 59.12 60.90 1660500
20081020 61.76 62.35 56.29 58.73 2111700
20081021 58.19 60.41 55.58 55.84 1444400
20081022 55.40 56.79 51.86 53.42 1382200
20081023 54.91 55.05 48.30 49.98 1726100
20081024 46.51 50.02 46.51 47.67 1419400
20081027 46.94 50.81 46.51 48.61 1326600
20081028 50.00 57.75 48.78 57.25 1759800
20081029 57.27 64.96 54.77 61.39 2444500
20081030 62.61 63.51 56.28 57.67 1375800
20081031 57.23 61.28 56.80 57.74 1056100
20081103 57.75 58.58 54.06 54.71 1209000
20081104 54.26 57.99 54.26 57.05 1983800
20081105 56.58 57.79 54.35 54.93 1287500
20081106 55.40 56.89 51.11 51.57 1225200
20081107 52.17 54.18 51.68 52.93 1034100
20081110 53.55 55.00 51.27 52.26 820200
20081111 51.00 51.97 48.45 50.22 1193200
20081112 49.41 49.63 44.73 44.88 1359100
20081113 44.63 45.70 39.05 44.55 2511300
20081114 43.96 44.00 38.09 38.27 2112100
20081117 37.70 38.45 33.04 33.82 1940900
20081118 33.75 34.47 28.15 30.19 3421600
20081119 28.50 29.98 26.88 28.50 2920400
20081120 27.55 31.79 26.80 30.07 3441600
20081121 30.25 32.96 27.44 30.44 3024600
20081124 31.58 36.22 29.99 35.33 2370800
20081125 35.78 35.78 30.33 33.39 1631100
20081126 33.02 37.16 31.88 37.15 992200
20081128 34.54 39.23 34.54 36.25 673600
20081201 35.59 35.80 31.58 31.84 1384500
20081202 33.98 38.47 31.56 36.09 1962900
20081203 34.50 37.68 33.57 37.68 1497400
20081204 39.00 42.00 35.18 41.04 1872800
20081205 40.00 46.62 39.13 46.62 1842200
20081208 48.00 49.58 45.38 47.27 1386900
20081209 46.74 48.55 45.53 47.13 1454900
20081210 47.50 48.58 45.43 46.57 1439400
20081211 46.07 47.20 44.04 44.92 966000
20081212 43.98 47.18 43.20 45.16 804300
20081215 45.16 46.24 39.37 40.07 1739700
20081216 40.25 40.95 38.24 40.10 2509400
20081217 39.11 41.54 38.34 40.20 1743200
20081218 42.20 42.20 38.39 39.38 1646400
20081219 39.81 40.36 38.58 39.14 2893100
20081222 38.63 39.22 36.07 36.59 1646500
20081223 36.82 36.99 35.37 35.56 800400
20081224 35.56 36.92 35.56 36.72 463400
20081226 36.72 37.33 36.18 37.04 422200
20081229 36.62 41.40 35.22 35.78 1061700
20081230 35.85 37.76 35.30 37.45 1019300
20081231 37.22 39.70 37.00 38.87 1055100
20090102 38.77 41.75 38.29 41.49 817300
20090105 41.30 42.54 39.88 41.32 961500
20090106 41.77 42.87 41.02 42.54 1185000
20090107 41.85 42.57 39.50 40.55 1679800
20090108 44.88 50.36 44.67 49.98 6900200
20090109 49.10 50.33 45.80 46.73 3446400
20090112 46.92 47.27 45.23 46.52 1649200
20090113 46.34 46.81 45.01 45.95 1221900
20090114 44.84 45.38 43.36 44.36 1470900
20090115 44.48 47.95 43.91 47.23 1804100
20090116 47.92 49.28 46.37 49.21 1703900
20090120 47.51 48.89 43.02 43.49 1762900
20090121 43.97 45.24 43.17 45.15 1164100
20090122 43.75 45.14 42.78 43.79 1085900
20090123 42.71 44.90 42.37 44.13 755500
20090126 43.84 46.45 43.51 45.13 855900
20090127 45.20 45.35 43.67 44.53 646800
20090128 45.00 47.42 44.96 46.11 804300
20090129 45.01 45.82 43.46 43.69 827000
20090130 43.75 44.10 40.50 40.92 1101900
20090202 40.35 41.25 38.92 39.91 1188900
20090203 39.20 40.60 38.45 39.80 1400800
20090204 39.64 40.44 38.13 38.80 1268200
20090205 37.62 40.95 37.60 40.03 1643300
20090206 40.36 41.74 40.12 41.42 1536700
20090209 41.48 41.74 40.42 40.84 1017100
20090210 39.99 41.40 39.04 39.45 1405000
20090211 40.65 40.65 38.67 39.46 1238900
20090212 39.08 40.11 37.73 40.00 1179200
20090213 39.48 39.95 38.41 38.99 709300
20090217 37.81 38.34 37.34 37.46 1406300
20090218 38.36 38.50 37.24 37.69 1151300
20090219 37.93 39.07 37.20 37.47 1114900
20090220 37.49 38.09 36.43 38.03 1314200
20090223 38.09 38.35 34.74 34.85 1405700
20090224 34.48 37.95 34.48 37.37 1555200
20090225 37.00 37.40 34.67 35.83 1712900
20090226 39.36 39.50 35.54 35.54 2144200
20090227 35.17 39.00 35.17 36.76 1787900
20090302 36.41 37.10 34.85 35.25 1324300
20090303 35.99 36.78 34.61 34.95 1732000
20090304 35.53 36.89 35.12 36.36 1206700
20090305 35.79 37.08 34.63 35.47 1193300
20090306 35.67 36.49 34.27 35.53 1340600
20090309 35.51 36.87 34.57 35.01 1399900
20090310 35.61 37.75 35.11 37.03 1109600
20090311 35.81 40.07 35.81 37.59 1160600
20090312 37.67 39.29 36.97 39.29 910800
20090313 39.18 40.15 38.52 40.00 1207600
20090316 40.00 40.01 38.07 38.18 793900
20090317 38.42 39.51 38.03 39.50 1453900
20090318 39.17 40.65 38.89 39.82 1946300
20090319 40.24 40.91 38.77 40.09 1332900
20090320 40.23 41.70 38.66 40.10 2163200
20090323 40.60 43.24 39.93 42.88 1568900
20090324 42.92 45.81 42.50 44.00 1669200
20090325 44.96 47.34 42.73 45.23 1573400
20090326 45.56 50.75 45.51 49.27 1599300
20090327 48.27 49.25 47.54 48.88 924800
20090330 48.00 48.87 44.76 45.33 1171200
20090331 46.29 46.29 43.75 45.71 1203100
20090401 45.69 49.32 45.13 48.09 1508200
20090402 49.75 52.40 48.80 52.13 2010800
20090403 51.17 55.00 50.39 54.69 1409600
20090406 53.34 53.99 50.39 51.22 1191300
20090407 50.60 51.04 48.01 48.05 1268700
20090408 48.40 50.93 48.40 50.00 1190800
20090409 51.99 53.12 50.66 52.49 1262800
20090413 51.99 54.15 50.45 53.62 1182600
20090414 51.53 53.88 51.32 52.73 1054400
20090415 52.88 53.74 52.15 53.37 1002300
20090416 53.83 59.59 53.08 58.29 1546800
20090417 59.57 63.57 56.17 62.81 2275100
20090420 60.96 61.51 58.54 59.32 1460100
20090421 58.91 61.21 58.25 60.89 1108700
20090422 60.19 62.04 58.68 59.68 1278600
20090423 59.28 59.68 56.01 57.47 1369700
20090424 58.00 61.60 57.52 60.91 1382800
20090427 59.20 60.26 58.02 59.57 1126400
20090428 58.90 60.36 58.26 59.03 1283600
20090429 58.94 61.30 58.60 60.03 1113100
20090430 59.31 63.30 59.31 62.47 1643600
20090501 62.29 62.92 59.70 60.27 706500
20090504 60.66 62.95 60.33 62.85 803300
20090505 62.72 62.76 59.93 61.28 858000
20090506 61.86 63.84 60.52 61.07 1470600
20090507 62.10 63.09 57.30 57.98 1294800
20090508 58.57 59.72 56.00 57.16 1051200
20090511 57.00 57.30 55.00 55.60 1045100
20090512 55.80 56.78 53.25 54.70 829800
20090513 53.99 54.60 50.83 51.60 1453600
20090514 52.75 53.10 50.80 51.53 906900
20090515 52.65 52.87 49.80 49.87 1071000
20090518 50.27 52.46 50.26 52.28 1276000
20090519 51.82 54.36 51.00 52.52 1485700
20090520 52.89 56.91 52.86 53.45 1256500
20090521 52.21 53.33 49.87 50.19 1491200
20090522 60.65 61.47 55.37 55.40 5450900
20090526 54.05 58.85 53.90 57.85 2236500
20090527 57.08 58.80 56.39 56.62 1693800
20090528 56.81 58.42 55.49 56.76 1738600
20090529 58.33 58.33 56.02 56.85 1640400
20090601 57.95 62.10 57.92 61.83 1787800
20090602 61.01 68.44 60.76 67.35 3016400
20090603 66.33 66.77 63.52 65.58 1781600
20090604 65.75 69.79 64.15 69.33 1433300
20090605 70.51 70.75 66.66 69.47 1155600
20090608 68.29 71.22 67.12 70.15 1215700
20090609 70.16 70.85 68.29 69.40 1350700
20090610 71.24 71.99 68.00 69.36 1889700
20090611 68.68 70.19 68.36 68.56 1176300
20090612 68.09 69.10 66.13 68.93 1325800
20090615 68.37 68.80 65.47 66.82 1291300
20090616 67.40 67.63 63.68 63.80 1277500
20090617 63.75 64.66 61.70 63.03 1517200
20090618 62.92 63.02 61.44 62.03 1003300
20090619 63.37 68.92 61.59 65.71 2052000
20090622 64.88 65.85 64.01 64.03 1358600
20090623 63.50 64.38 62.27 62.68 1229700
20090624 63.06 65.00 62.62 63.56 758000
20090625 63.20 65.85 62.80 65.54 972700
20090626 65.50 66.33 64.79 64.90 984200
20090629 65.50 68.04 64.51 67.67 1093100
20090630 67.31 67.89 65.40 66.52 1096800
20090701 66.44 67.47 65.08 65.15 868900
20090702 64.51 65.15 62.11 62.48 842800
20090706 61.96 65.57 61.96 63.57 1162700
20090707 63.41 63.41 59.68 59.75 1279600
20090708 60.34 60.57 58.42 59.01 1183900
20090709 59.18 60.61 57.35 58.13 778800
20090710 57.89 59.40 56.71 57.35 969200
20090713 57.67 57.97 55.35 57.59 1150000
20090714 58.13 59.77 57.01 59.69 783600
20090715 60.10 62.99 60.07 62.95 945300
20090716 62.74 63.58 61.12 63.25 619400
20090717 64.08 64.21 62.02 62.72 667300
20090720 62.74 64.88 61.80 64.66 674600
20090721 64.81 65.13 63.24 64.90 924100
20090722 64.57 66.15 64.36 65.50 698400
20090723 65.00 68.55 63.56 68.00 1134100
20090724 67.14 68.11 66.05 67.25 765000
20090727 66.98 68.55 65.84 67.13 784400
20090728 66.65 68.44 66.31 68.07 737700
20090729 67.41 68.66 65.65 66.60 920100
20090730 67.52 68.91 66.69 66.97 924300
20090731 67.07 67.85 66.28 66.34 922500
20090803 66.90 68.09 65.87 68.04 990200
20090804 67.74 70.27 67.25 69.87 1013600
20090805 68.50 71.93 68.19 71.65 1159500
20090806 71.72 74.81 71.66 72.72 1084000
20090807 74.00 78.06 73.70 77.80 1308200
20090810 77.36 77.94 75.87 76.91 682000
20090811 76.43 76.61 74.47 75.59 1032700
20090812 75.31 78.80 75.00 77.69 976100
20090813 77.95 79.35 76.10 78.37 1161100
20090814 77.98 78.64 75.85 77.10 989000
20090817 74.97 74.97 71.88 72.06 1276900
20090818 73.86 75.38 72.05 74.41 1066900
20090819 73.96 74.11 71.83 73.76 1453100
20090820 64.81 66.81 63.83 65.00 8242300
20090821 65.48 66.71 64.60 66.02 2710000
20090824 63.28 65.68 63.00 63.94 3233100
20090825 64.23 66.45 63.45 65.45 1675800
20090826 64.91 65.89 64.52 65.27 1408900
20090827 65.09 65.80 63.57 65.00 1120900
20090828 65.77 65.77 64.04 64.44 1220800
20090831 63.67 64.07 63.14 63.45 1263600
20090901 63.59 64.80 61.29 61.52 1527600
20090902 61.06 61.71 60.30 61.19 854000
20090903 61.34 62.35 60.59 61.73 683000
20090904 61.73 63.00 61.05 62.38 617200
20090908 62.79 63.88 61.92 62.61 941300
20090909 62.48 65.96 61.70 64.73 1954000
20090910 65.01 65.97 63.72 63.84 1164300
20090911 63.79 64.36 62.91 64.18 1175600
20090914 63.61 64.69 63.00 64.68 529900
20090915 64.49 65.93 64.19 64.99 721500
20090916 65.15 66.38 64.40 66.18 855700
20090917 66.81 68.30 65.82 65.99 1295800
20090918 66.11 69.58 65.89 68.09 2424700
20090921 67.81 71.51 67.20 69.58 1287400
20090922 69.78 70.91 67.37 67.68 1005400
20090923 67.83 68.19 66.09 66.24 851700
20090924 66.99 67.18 65.58 65.75 890900
20090925 65.61 66.75 64.89 65.05 924300
20090928 65.62 66.75 65.14 66.29 700300
20090929 66.18 66.89 64.64 65.80 893200
20090930 66.53 66.83 64.35 65.31 972700
20091001 64.89 65.55 62.94 62.98 1019200
20091002 62.63 63.51 61.63 62.59 776700
20091005 62.81 64.85 62.78 64.51 924200
20091006 64.83 67.50 64.79 65.89 1127300
20091007 66.03 68.20 66.03 67.27 779700
20091008 67.95 69.28 67.57 67.82 1047500
20091009 67.33 68.39 66.97 68.00 794700
20091012 68.41 70.36 68.24 69.11 863700
20091013 69.01 70.48 69.01 69.72 891800
20091014 70.26 72.71 69.75 72.42 1153900
20091015 71.88 73.66 70.73 71.41 1219400
20091016 71.31 72.40 69.19 70.08 1454200
20091019 70.53 72.34 69.25 72.24 1082200
20091020 70.66 71.92 69.48 70.52 1257800
20091021 70.66 73.91 69.87 70.19 1515100
20091022 70.23 74.86 70.09 73.93 1551300
20091023 73.84 75.00 71.74 72.78 1209100
20091026 72.68 75.13 72.33 72.79 1102800
20091027 73.04 74.27 70.52 70.93 1072800
20091028 71.02 71.50 68.02 68.36 1190400
20091029 69.21 71.48 68.54 70.66 1205700
20091030 70.41 71.48 67.45 67.86 1292600
20091102 68.15 69.36 65.79 67.13 1332200
20091103 66.51 68.35 66.31 68.09 1417700
20091104 68.17 69.36 66.45 68.12 1126300
20091105 67.20 67.43 65.71 66.89 2061100
20091106 66.78 69.22 65.82 67.65 1068000
20091109 69.62 70.78 68.05 70.51 1423800
20091110 70.15 71.37 69.99 71.00 1140600
20091111 71.05 71.42 69.33 69.83 1170600
20091112 70.14 71.99 69.71 69.86 1213400
20091113 70.40 75.00 70.00 74.54 1731600
20091116 74.91 79.75 74.26 77.60 2295800
20091117 77.44 78.76 75.04 76.32 2078600
20091118 75.94 77.88 75.11 75.77 1965300
20091119 77.50 77.70 72.01 72.95 3214700
20091120 72.87 74.23 72.19 72.64 1667400
20091123 73.16 73.41 71.43 71.66 1312600
20091124 71.72 72.17 70.51 71.06 2223600
20091125 72.00 72.70 70.10 72.46 1923100
20091127 70.26 73.30 69.65 71.94 1202300
20091130 71.55 71.79 69.90 70.95 1440200
20091201 71.75 74.00 71.52 72.95 1293900
20091202 73.45 75.47 72.63 73.61 1201900
20091203 73.62 74.92 71.94 72.21 1449900
20091204 73.77 74.50 71.31 72.71 1510400
20091207 72.92 73.61 72.18 72.61 1379300
20091208 72.10 72.57 70.45 70.99 1595400
20091209 71.11 72.56 70.07 71.32 1320600
20091210 71.57 74.33 71.57 73.35 1676300
20091211 73.56 75.17 73.23 74.32 1401300
20091214 75.19 75.99 73.60 75.99 1479000
20091215 75.39 76.00 74.74 75.14 1466100
20091216 76.55 77.29 75.42 75.73 1605100
20091217 75.30 76.15 75.00 75.91 1724900
20091218 76.59 76.99 74.80 76.27 2396900
20091221 76.99 79.46 76.78 78.68 1691600
20091222 78.85 79.88 78.45 79.81 1366800
20091223 79.79 82.00 79.15 81.56 1911100
20091224 81.92 84.36 81.29 83.86 1390700
20091228 84.40 86.53 84.35 85.44 1927900
20091229 85.39 86.00 84.31 84.71 1600800
20091230 84.25 85.99 84.04 84.95 1681900
20091231 84.99 85.54 83.40 83.45 1603300
20100104 84.80 85.21 83.11 83.42 1799400
20100105 83.15 89.99 82.17 87.20 2913600
20100106 87.08 90.16 86.81 88.87 2118700
20100107 101.41 101.85 96.10 99.18 7018700
20100108 98.40 100.42 97.57 99.17 3004100
20100111 99.35 100.00 97.58 99.44 2428100
20100112 98.79 100.95 97.67 100.43 3599600
20100113 101.16 104.41 99.88 103.12 3016200
20100114 102.81 103.15 100.97 101.65 2669100
20100115 101.05 102.98 100.14 102.37 1177300
20100119 102.25 106.06 101.98 105.95 1683300
20100120 104.81 104.96 101.21 102.55 1859200
20100121 102.21 103.22 98.70 99.01 1791900
20100122 98.98 101.24 98.05 98.30 1649200
20100125 98.86 98.89 96.30 96.62 1592700
20100126 95.92 99.75 95.66 97.46 1550400
20100127 97.14 98.27 95.57 97.11 1450800
20100128 97.62 98.04 94.30 94.50 1888600
20100129 94.86 95.59 93.27 93.28 2008500
20100201 94.15 94.26 91.79 94.24 1801900
20100202 94.23 94.85 92.66 94.30 1608700
20100203 93.41 93.41 92.16 92.93 1709000
20100204 92.16 92.54 89.71 89.88 1871500
20100205 89.93 91.71 88.75 91.32 2125200
20100208 91.60 91.80 89.16 89.93 1644500
20100209 91.52 91.80 89.20 90.40 1679800
20100210 89.56 90.87 88.65 89.43 1462200
20100211 89.23 91.02 88.36 90.52 1551200
20100212 89.35 91.14 88.82 90.47 1538300
20100216 91.14 93.11 90.51 92.68 678200
20100217 93.07 95.53 93.07 95.32 1855400
20100218 95.41 95.53 93.61 94.40 1349500
20100219 94.39 95.73 94.02 95.04 826600
20100222 95.61 96.39 94.25 95.66 930200
20100223 97.98 99.37 93.69 93.80 1671400
20100224 94.86 95.86 93.86 95.52 877400
20100225 94.34 96.80 93.69 96.26 791000
20100226 96.04 96.78 95.28 95.67 1380600
20100301 95.18 96.39 95.10 95.90 1123700
20100302 96.00 97.11 95.34 96.95 873800
20100303 96.90 97.05 95.63 96.08 962400
20100304 96.11 98.74 96.08 98.33 920800
20100305 98.53 100.97 97.91 100.95 1196900
20100308 100.76 102.39 100.07 101.87 1030200
20100309 101.31 101.99 100.28 101.01 667400
20100310 100.76 104.53 100.68 103.28 854300
20100311 102.54 102.89 99.80 101.62 876400
20100312 101.74 104.41 101.68 103.35 820700
20100315 102.98 104.20 102.27 104.06 850300
20100316 104.52 105.33 104.04 105.22 541800
20100317 105.01 105.67 104.05 104.77 416600
20100318 104.41 105.20 103.92 104.84 380600
20100319 106.12 106.15 102.85 103.61 1444100
20100322 102.65 107.82 102.06 107.47 1032600
20100323 107.55 109.03 106.67 108.85 664900
20100324 108.37 108.97 107.68 108.44 572400
20100325 109.01 110.50 108.13 109.29 743800
20100326 109.46 111.00 108.45 109.01 618700
20100329 109.23 110.54 108.98 109.74 424100
20100330 109.73 111.50 109.12 109.32 382400
20100331 109.30 110.15 108.07 108.43 511300
20100401 108.88 110.55 107.25 108.75 407800
20100405 108.72 109.91 107.40 108.45 761100
20100406 108.39 108.64 107.32 107.91 384700
20100407 107.28 107.61 105.42 106.11 553200
20100408 106.12 106.50 104.80 106.00 765700
20100409 106.22 107.18 104.80 107.03 677400
20100412 107.05 107.30 105.55 106.06 429500
20100413 106.07 107.00 104.88 106.42 515500
20100414 106.37 110.50 105.37 109.99 997100
20100415 109.45 110.18 108.62 109.26 597000
20100416 110.19 110.19 106.92 107.77 722700
20100419 107.83 110.21 105.29 107.77 794400
20100420 108.94 108.94 106.84 107.80 401900
20100421 106.99 108.58 105.85 108.35 466800
20100422 107.79 113.42 107.50 112.89 834700
20100423 113.40 122.58 113.12 122.01 1705100
20100426 121.56 124.75 121.13 122.48 1499400
20100427 122.26 123.26 117.96 118.51 933300
20100428 118.55 121.18 118.09 119.21 850300
20100429 119.90 124.96 119.24 123.90 646200
20100430 123.68 124.30 120.56 120.95 1022000
20100503 121.29 125.42 120.95 122.36 1326000
20100504 121.09 121.25 115.78 117.81 717400
20100505 116.98 117.04 114.30 115.25 974300
20100506 114.74 114.74 102.50 108.90 1214400
20100507 109.00 110.99 103.65 105.48 1358800
20100510 111.22 113.00 108.07 110.19 964900
20100511 109.93 115.27 108.50 113.22 693100
20100512 113.40 115.45 111.63 115.30 521800
20100513 113.43 114.99 110.72 110.96 702800
20100514 109.98 110.82 107.14 108.34 709800
20100517 109.15 110.67 104.92 108.90 605800
20100518 110.25 110.43 101.57 102.01 1345400
20100519 102.00 102.00 97.06 99.56 1903500
20100520 95.27 96.40 88.49 88.70 2561000
20100521 87.94 89.45 83.90 88.61 2015600
20100524 88.11 89.22 86.95 87.11 1454000
20100525 84.45 88.50 84.00 88.04 1662600
20100526 88.80 88.80 83.93 84.25 1971000
20100527 86.54 88.70 86.03 88.70 1341600
20100528 88.81 90.20 86.61 88.30 1359000
20100601 87.49 87.58 82.92 83.02 1718100
20100602 83.01 84.85 81.33 84.36 1563100
20100603 84.83 85.98 82.79 83.71 737200
20100604 81.95 82.72 79.84 80.15 1257500
20100607 80.45 82.17 78.60 78.84 1483400
20100608 78.82 79.44 77.00 79.01 1289000
20100609 79.18 81.17 77.30 77.61 924700
20100610 79.33 79.75 76.59 77.69 1503200
20100611 77.30 78.70 76.92 78.55 826300
20100614 79.16 81.31 79.16 79.81 1012000
20100615 80.01 82.40 79.18 82.24 1124300
20100616 81.24 81.89 79.38 80.00 701700
20100617 80.44 80.85 77.26 77.71 1309100
20100618 77.74 78.18 75.60 75.85 1943300
20100621 77.03 77.80 74.06 74.65 1837300
20100622 75.34 76.39 73.13 73.61 1303300
20100623 73.57 75.17 72.25 74.03 899000
20100624 73.51 74.65 71.44 71.97 1183300
20100625 72.16 73.11 71.03 72.52 1700300
20100628 72.20 72.47 70.36 70.43 1158400
20100629 69.16 69.32 66.17 66.52 2072600
20100630 66.60 67.25 64.55 64.65 1557700
20100701 65.24 65.74 63.28 64.75 2832100
20100702 64.96 65.03 62.06 62.64 1405000
20100706 63.65 64.07 59.51 60.14 2310200
20100707 59.85 62.23 59.21 62.20 2395100
20100708 62.99 63.54 61.14 62.87 2493600
20100709 62.67 63.41 61.85 63.39 1700400
20100712 63.13 64.36 62.58 63.14 1497500
20100713 63.68 65.13 63.56 64.76 2021800
20100714 64.98 65.11 63.32 64.77 1852700
20100715 65.04 66.47 64.07 66.25 1572400
20100716 66.49 66.95 63.12 63.23 2147500
20100719 63.33 63.58 61.27 61.99 1388300
20100720 60.98 65.30 60.75 64.80 1404000
20100721 64.93 65.05 62.90 63.19 1234100
20100722 64.47 67.03 63.77 66.42 1241300
20100723 66.08 67.80 65.20 67.57 837700
20100726 67.73 70.27 66.83 70.24 1206000
20100727 71.53 71.70 70.33 70.78 1221400
20100728 70.77 71.98 68.86 68.98 1291200
20100729 69.38 70.13 66.75 68.78 1048700
20100730 67.37 71.64 66.82 71.00 1709000
20100802 72.09 75.32 71.18 73.86 1176400
20100803 73.61 73.94 71.65 71.88 819200
20100804 72.05 72.96 71.63 72.10 781400
20100805 71.36 72.21 70.05 72.17 750400
20100806 71.03 73.34 70.19 73.23 1100100
20100809 73.24 74.57 73.24 73.94 722500
20100810 72.93 72.98 71.16 71.94 921000
20100811 70.18 70.64 69.04 69.24 1396900
20100812 68.00 68.06 67.20 67.30 1359300
20100813 67.43 67.75 66.53 66.55 957800
20100816 66.20 67.12 65.85 66.23 683900
20100817 67.00 68.07 65.92 66.61 1623100
20100818 66.17 68.20 65.43 67.25 1107100
20100819 66.80 66.80 61.02 61.03 4077600
20100820 60.80 61.85 60.53 61.59 1721400
20100823 62.04 62.26 60.72 61.61 1860700
20100824 60.68 61.85 60.12 61.79 1902100
20100825 61.17 65.25 61.13 64.85 1402900
20100826 64.94 66.22 63.13 63.16 1933800
20100827 63.87 64.69 61.40 62.47 1217100
20100830 62.54 62.98 61.51 61.72 816000
20100831 61.47 63.00 61.20 61.96 1220300
20100901 62.97 64.72 61.97 64.53 856500
20100902 64.63 66.72 64.24 66.50 672300
20100903 67.55 69.05 67.40 68.39 875600
20100907 67.74 67.91 65.00 65.19 668400
20100908 66.49 67.05 64.97 65.27 858600
20100909 66.10 66.55 64.28 64.91 712200
20100910 65.06 67.30 65.06 66.80 716000
20100913 67.74 68.47 67.52 68.09 742500
20100914 68.09 70.40 68.05 69.38 888000
20100915 70.04 70.04 68.80 69.41 721700
20100916 69.19 70.13 68.55 68.84 447400
20100917 69.25 69.82 66.80 66.83 1991900
20100920 67.19 68.32 66.73 68.10 612900
20100921 68.10 68.66 67.44 68.15 538200
20100922 68.28 74.22 68.27 71.77 1817500
20100923 70.94 72.17 70.07 70.95 756600
20100924 72.35 75.32 71.68 75.13 1250000
20100927 74.84 75.20 70.86 72.50 606600
20100928 73.47 74.79 71.58 73.02 869900
20100929 72.32 73.16 71.84 72.37 491800
20100930 72.93 73.79 70.47 72.14 680700
20101001 73.10 73.10 69.05 69.72 1209400
20101004 69.84 70.81 68.30 68.94 641100
20101005 70.50 72.51 69.97 72.08 950100
20101006 71.71 72.34 70.75 71.22 715900
20101007 71.60 71.97 69.50 70.58 637800
20101008 70.56 72.69 70.21 71.68 749100
20101011 70.99 72.70 70.70 71.62 572000
20101012 72.25 72.58 70.60 72.44 814800
20101013 73.99 74.79 73.14 73.83 713600
20101014 73.81 74.32 72.97 73.79 631700
20101015 75.10 76.36 73.11 74.90 1071900
20101018 74.77 76.25 73.74 75.12 660600
20101019 74.85 75.28 73.49 74.43 655200
20101020 74.82 76.20 74.15 75.61 836400
20101021 75.86 78.92 75.18 76.01 1057500
20101022 76.07 76.79 75.22 76.32 382100
20101025 77.17 77.66 75.63 75.72 312600
20101026 75.54 76.87 74.23 76.30 389700
20101027 75.31 76.17 73.25 73.78 789700
20101028 74.10 74.26 70.90 71.98 760200
20101029 71.54 72.61 71.11 71.98 476300
20101101 72.89 73.17 70.39 70.89 532400
20101102 71.40 73.39 70.69 72.27 921000
20101103 71.76 72.20 70.55 71.41 518600
20101104 72.21 75.42 72.21 74.32 850100
20101105 74.23 75.14 73.08 73.34 660200
20101108 74.29 74.29 71.72 73.09 507600
20101109 72.50 72.95 71.16 71.62 1098900
20101110 71.28 72.50 70.59 71.99 544200
20101111 70.89 72.57 70.42 71.42 528600
20101112 70.98 71.50 68.87 69.20 873600
20101115 69.57 70.03 67.54 67.72 1074700
20101116 66.87 66.87 63.97 64.89 2159100
20101117 64.31 66.43 64.18 66.20 1152100
20101118 63.00 64.44 62.02 63.70 2276000
20101119 63.33 64.40 62.81 63.75 1317300
20101122 63.45 65.62 63.07 64.62 996600
20101123 63.63 65.05 63.55 64.36 711500
20101124 65.02 67.22 64.90 66.22 727000
20101126 66.12 66.26 65.35 66.06 267700
20101129 65.78 65.94 64.39 65.44 885800
20101130 64.98 66.83 64.34 65.50 1149800
20101201 66.38 67.75 65.63 67.58 661400
20101202 67.75 68.00 66.56 67.39 456200
20101203 67.02 68.12 66.42 68.06 441400
20101206 67.72 69.24 67.02 69.10 700700
20101207 70.00 70.23 68.00 68.06 697400
20101208 68.13 68.43 67.16 68.13 563900
20101209 68.27 68.58 67.91 68.05 438000
20101210 68.35 68.65 67.92 68.18 380600
20101213 68.34 68.34 67.29 67.92 563100
20101214 68.47 68.54 67.90 68.22 342100
20101215 67.98 68.88 67.90 68.24 577800
20101216 68.18 68.60 67.65 68.19 397600
20101217 68.05 68.30 67.50 67.78 2044700
20101220 67.84 68.74 67.55 68.44 436000
20101221 68.69 68.71 67.93 68.11 248500
20101222 68.11 68.57 67.97 68.00 284300
20101223 67.87 68.47 67.73 68.12 290800
20101227 67.92 69.05 66.20 68.42 521200
20101228 68.46 71.14 68.06 70.02 703700
20101229 70.46 74.85 70.30 74.49 1427500
20101230 74.32 74.45 73.13 74.15 408800
20101231 74.00 74.49 73.13 73.75 427300
20110103 74.74 78.40 74.74 75.07 969600
20110104 74.78 76.15 71.24 71.46 1127000
20110105 71.85 74.75 71.01 72.35 1182400
20110106 72.09 72.92 69.50 70.55 1050900
20110107 70.60 71.74 69.67 70.18 876400
20110110 70.22 70.65 68.60 70.60 784800
20110111 76.37 78.25 74.10 75.03 2459400
20110112 75.26 75.95 73.21 75.14 966800
20110113 75.11 75.48 72.73 72.83 724400
20110114 72.62 73.91 72.33 73.23 824600
20110118 73.44 74.25 73.21 74.02 625400
20110119 73.48 73.92 71.91 72.18 689000
20110120 73.37 78.09 73.35 75.90 1962400
20110121 76.14 76.24 74.00 74.57 1012400
20110124 74.53 75.92 74.46 75.15 881500
20110125 74.62 78.88 74.62 77.57 1228100
20110126 77.67 77.87 76.17 76.61 938700
20110127 76.50 77.98 76.27 76.78 406000
20110128 76.82 79.97 75.51 76.08 977300
20110131 75.83 75.99 73.59 75.37 649600
20110201 75.76 77.75 75.02 76.58 563300
20110202 76.01 77.40 74.54 76.15 736400
20110203 76.44 82.34 76.44 82.00 1384700
20110204 82.38 84.98 82.26 83.66 1215300
20110207 83.79 84.24 82.47 83.01 551000
20110208 82.96 86.27 82.03 85.63 808800
20110209 85.01 91.18 84.55 87.32 1446500
20110210 86.94 90.47 86.32 88.46 619600
20110211 88.03 91.20 86.92 91.20 663600
20110214 91.45 91.78 89.16 89.29 464700
20110215 88.94 89.51 87.45 88.24 393300
20110216 89.17 90.30 88.43 88.80 444900
20110217 88.84 94.79 88.84 92.87 1039500
20110218 93.92 93.92 90.46 93.03 734100
20110222 92.04 93.18 88.52 90.16 758800
20110223 89.73 90.67 86.74 87.23 859800
20110224 86.73 87.09 81.19 82.40 1677600
20110225 82.55 84.71 81.70 83.10 1023200
20110228 82.73 84.35 82.05 83.31 676100
20110301 82.95 85.02 82.26 83.00 913400
20110302 82.40 84.46 81.64 83.95 454200
20110303 84.57 85.45 83.50 84.50 470400
20110304 86.50 87.69 83.06 84.76 637900
20110307 85.29 85.81 82.91 83.24 402500
20110308 83.18 85.54 82.16 84.04 477000
20110309 83.85 85.05 82.97 84.43 313300
20110310 83.18 83.82 82.50 83.31 487600
20110311 82.62 84.48 81.68 84.19 444800
20110314 83.45 83.82 82.20 82.86 510400
20110315 80.41 84.24 79.92 82.71 569600
20110316 81.70 83.17 81.48 81.93 753900
20110317 83.09 83.11 80.11 80.21 888600
20110318 80.87 81.99 79.60 81.81 1949500
20110321 82.40 82.46 79.67 79.76 715500
20110322 79.73 79.84 77.62 78.13 1137200
20110323 77.79 78.60 76.89 78.50 584400
20110324 78.60 80.65 77.80 80.25 435900
20110325 80.32 81.94 79.16 79.83 365800
20110328 80.15 81.17 78.68 78.80 281400
20110329 78.69 80.25 77.84 80.25 311500
20110330 80.87 83.56 80.26 83.29 377400
20110331 83.11 84.21 81.74 82.65 383500
20110401 82.86 83.83 81.26 81.61 408000
20110404 81.74 82.53 79.55 79.95 290600
20110405 79.84 81.36 78.72 79.94 308300
20110406 80.54 81.30 78.92 79.93 259200
20110407 79.56 81.25 78.92 79.85 264800
20110408 79.90 80.26 77.50 78.22 351700
20110411 79.02 79.23 77.94 78.27 218900
20110412 77.54 79.05 77.54 78.94 492000
20110413 79.03 79.07 77.64 77.98 478400
20110414 77.71 78.33 77.02 78.24 235000
20110415 78.56 78.68 77.47 78.49 357000
20110418 77.47 78.69 76.00 78.42 475000
20110419 78.36 78.73 77.32 78.10 288700
20110420 79.37 82.66 79.37 82.65 627300
20110421 82.30 82.64 81.19 82.30 430200
20110425 82.68 83.25 81.63 82.04 298900
20110426 82.29 84.75 81.89 84.58 427100
20110427 84.92 87.05 84.91 87.02 450600
20110428 87.41 87.66 86.40 87.26 285000
20110429 87.50 87.50 85.80 85.97 1100000
20110502 86.36 86.72 83.78 84.18 395000
20110503 76.77 77.34 75.33 75.88 1800900
20110504 75.74 77.34 75.25 77.15 556500
20110505 76.33 78.31 75.88 78.08 476400
20110506 78.70 79.45 77.55 78.07 295000
20110509 78.25 78.25 76.20 77.00 359600
20110510 77.71 78.98 77.35 78.80 408700
20110511 78.66 79.66 76.64 77.48 510500
20110512 77.83 78.98 77.17 78.41 372000
20110513 78.84 78.99 76.68 77.03 315700
20110516 76.92 77.49 75.02 75.36 392700
20110517 75.38 76.03 74.68 75.20 297500
20110518 74.90 75.98 74.28 75.85 406500
20110519 74.69 75.00 72.38 73.86 738700
20110520 73.97 73.97 71.44 72.04 920500
20110523 70.83 72.13 70.81 71.83 418200
20110524 71.71 72.00 69.97 70.04 503700
20110525 69.52 70.59 69.00 70.24 468200
20110526 69.84 70.63 69.60 70.24 333800
20110527 70.07 70.96 70.07 70.83 267500
20110531 71.00 71.75 70.09 71.00 523100
20110601 70.39 71.12 68.26 68.34 527800
20110602 68.25 68.92 67.19 68.29 588800
20110603 67.07 68.29 66.69 66.89 500000
20110606 66.63 67.29 66.24 66.51 415000
20110607 66.61 67.50 66.53 66.59 364600
20110608 66.74 66.97 66.15 66.45 329300
20110609 66.75 68.28 66.15 67.45 421300
20110610 67.97 68.64 66.37 68.35 446400
20110613 68.03 73.90 68.03 71.97 755500
20110614 72.46 73.59 71.47 71.50 540200
20110615 70.94 70.94 68.53 68.64 433800
20110616 68.58 71.50 68.58 71.36 563500
20110617 73.19 75.16 72.06 74.02 1287900
20110620 74.09 75.89 73.64 75.13 433000
20110621 75.25 75.55 73.10 73.51 281700
20110622 73.35 73.90 70.90 71.01 358900
20110623 70.90 72.36 70.00 71.50 398700
20110624 71.59 72.00 69.39 69.51 606900
20110627 69.23 70.72 69.03 70.35 229400
20110628 70.48 71.27 68.25 70.50 407800
20110629 70.49 71.18 69.32 69.69 403300
20110630 69.99 71.48 69.71 71.44 437900
20110701 71.05 72.44 69.65 72.13 416700
20110705 71.74 72.00 70.59 70.77 223500
20110706 70.75 72.36 70.75 70.99 336900
20110707 71.57 74.79 71.25 74.22 400300
20110708 73.00 75.00 72.98 74.68 338600
20110711 73.86 74.36 72.08 72.54 291200
20110712 73.94 80.00 72.85 74.65 707400
20110713 75.71 76.25 74.69 75.26 301400
20110714 75.33 76.83 73.81 74.14 285900
20110715 74.32 74.96 73.20 74.23 303500
20110718 73.86 75.20 72.51 73.70 252500
20110719 74.80 76.44 73.54 75.89 341200
20110720 75.73 76.79 74.02 74.12 218800
20110721 74.36 76.40 74.36 75.62 201900
20110722 75.67 76.24 75.00 76.10 140800
20110725 75.97 76.06 74.54 74.64 283900
20110726 74.64 75.32 72.19 72.21 418500
20110727 72.18 72.74 70.63 70.81 464700
20110728 70.75 71.96 69.67 69.87 529100
20110729 69.46 70.41 69.00 69.67 502900
20110801 70.24 70.50 69.01 69.86 463800
20110802 70.21 70.70 67.93 68.08 607000
20110803 68.12 68.48 66.52 67.35 420500
20110804 66.56 67.48 65.78 66.87 697800
20110805 67.54 68.36 65.36 67.00 633800
20110808 66.15 67.36 58.45 58.58 1503300
20110809 59.10 64.70 58.58 64.70 1105000
20110810 64.24 65.83 59.24 59.43 827600
20110811 60.45 63.66 60.15 62.32 627100
20110812 62.63 63.56 60.16 60.75 493700
20110815 61.12 62.12 60.38 61.96 382100
20110816 62.05 63.57 61.01 61.77 350500
20110817 61.77 63.60 58.84 60.14 525700
20110818 56.11 57.47 54.91 55.23 1545300
20110819 54.91 55.57 52.06 52.55 1247100
20110822 53.73 54.15 52.06 52.23 738400
20110823 52.36 54.75 52.27 54.75 646000
20110824 54.73 56.85 54.23 55.43 627700
20110825 55.32 56.19 53.83 54.35 469200
20110826 54.06 55.92 53.12 55.67 519000
20110829 56.22 59.80 56.12 59.68 649300
20110830 59.57 60.47 58.65 59.89 529200
20110831 60.31 61.24 59.27 59.89 396000
20110901 60.12 61.16 58.35 58.55 441300
20110902 58.45 58.45 54.51 54.52 525300
20110906 52.83 53.96 52.33 53.80 590400
20110907 54.35 56.34 54.25 55.91 401500
20110908 55.35 55.91 54.26 54.43 419100
20110909 53.92 54.38 52.88 53.57 583700
20110912 52.66 55.33 52.62 54.24 434100
20110913 54.44 56.05 53.94 55.07 442400
20110914 55.51 59.07 55.06 58.48 571700
20110915 59.16 62.92 59.02 62.24 784500
20110916 62.55 63.21 60.35 61.07 1690700
20110919 60.20 61.34 58.44 59.25 748400
20110920 59.76 59.87 58.22 58.38 571200
20110921 58.32 59.77 55.14 55.24 519600
20110922 53.51 54.98 51.14 52.04 737200
20110923 51.70 53.37 51.50 52.55 463800
20110926 53.06 54.75 51.50 53.97 447600
20110927 55.21 61.86 54.74 57.51 993600
20110928 58.33 58.87 55.92 55.96 334800
20110929 57.24 57.58 54.75 57.37 404400
20110930 56.17 58.78 56.17 57.52 469400
20111003 56.77 58.30 55.01 57.25 639700
20111004 56.09 64.48 56.09 63.94 941100
20111005 63.43 63.49 59.93 61.89 684800
20111006 61.41 64.99 61.20 63.51 447400
20111007 64.13 65.00 61.53 62.12 396800
20111010 63.56 65.80 62.80 64.90 392400
20111011 64.94 67.09 64.20 66.96 463700
20111012 67.95 74.30 66.75 70.11 1165600
20111013 69.88 71.49 69.27 69.55 433300
20111014 70.84 71.54 68.90 71.54 341800
20111017 71.88 73.94 70.97 72.55 538700
20111018 72.60 75.48 72.35 74.44 1002000
20111019 74.67 76.42 73.95 74.70 500800
20111020 75.60 76.83 72.85 73.44 614100
20111021 74.68 75.12 72.81 74.95 648600
20111024 75.02 75.42 73.31 74.89 457700
20111025 74.71 76.00 73.36 74.89 878100
20111026 75.18 77.77 74.42 77.17 687700
20111027 78.35 83.25 77.62 82.43 895000
20111028 81.66 82.20 77.20 78.69 665600
20111031 77.93 79.84 77.20 78.18 405400
20111101 76.44 79.13 75.50 78.03 438600
20111102 77.92 80.37 77.15 79.41 457800
20111103 79.08 79.40 77.20 79.19 355000
20111104 78.61 79.35 75.50 78.15 330800
20111107 78.36 78.36 74.50 76.66 480800
20111108 76.99 79.20 75.56 77.61 561700
20111109 75.97 76.84 72.50 73.05 441600
20111110 74.19 74.19 72.09 72.80 266800
20111111 73.79 74.79 72.47 74.34 299900
20111114 73.85 74.81 70.72 72.25 581400
20111115 71.01 71.62 67.74 70.03 1050500
20111116 69.88 70.99 68.00 68.30 945400
20111117 64.50 66.75 62.10 65.19 2326600
20111118 64.49 65.45 62.86 64.27 1490200
20111121 64.10 65.00 62.58 64.04 935300
20111122 63.88 64.74 61.59 62.23 780700
20111123 62.00 63.13 59.14 59.15 721300
20111125 59.02 60.16 58.29 58.40 336500
20111128 60.53 61.73 56.79 57.83 1153000
20111129 58.11 58.55 56.56 57.48 638200
20111130 58.91 60.77 57.97 60.33 759300
20111201 59.40 59.49 57.00 57.48 894200
20111202 58.04 59.94 57.97 58.56 490500