20000103 474.50 474.50 461.71 462.45 12858
20000104 462.45 462.45 450.61 452.11 8650
20000105 451.47 464.85 450.18 456.64 13560
20000106 456.64 459.58 454.45 458.51 11105
20000107 460.00 464.26 460.00 463.78 7130
20000110 468.00 494.14 468.00 487.31 17885
20000111 491.58 496.48 485.28 487.52 23612
20000112 487.58 493.71 487.58 489.23 17417
20000113 492.43 500.96 492.43 497.93 9235
20000114 498.72 500.96 487.41 487.41 19404
20000118 487.84 493.71 485.60 489.87 10170
20000119 488.38 491.15 486.45 487.31 8884
20000120 488.58 491.79 486.45 486.67 7014
20000121 489.01 490.30 485.60 487.84 12741
20000124 489.44 489.44 483.15 483.68 7715
20000125 483.57 484.75 474.50 479.63 12508
20000126 480.82 487.19 480.82 484.94 13177
20000127 484.73 486.23 478.78 479.37 12711
20000128 478.51 479.80 471.65 472.72 27520
20000131 471.87 478.94 471.65 471.65 20174
20000201 471.70 476.80 471.70 476.70 15276
20000202 474.23 474.28 469.61 469.61 12361
20000203 470.37 471.65 467.79 471.44 7813
20000204 470.80 472.08 468.49 468.49 24255
20000207 468.87 468.87 465.70 465.86 6297
20000208 464.79 464.79 458.79 459.22 14227
20000209 457.93 457.93 453.64 454.66 12594
20000210 456.65 457.18 448.40 448.40 12711
20000211 448.07 448.07 437.35 440.68 37199
20000214 440.78 440.78 433.49 433.49 15509
20000215 434.78 435.21 428.40 433.28 16326
20000216 432.42 432.42 424.60 424.60 14810
20000217 424.60 429.31 424.60 424.60 12944
20000218 424.65 425.35 422.13 422.94 10262
20000222 421.32 424.92 419.56 420.74 15393
20000224 419.56 419.56 408.41 410.77 13177
20000225 410.77 412.91 409.91 410.55 10728
20000228 409.91 415.91 407.34 415.91 13877
20000229 415.91 418.27 412.48 418.27 10378
20000302 418.48 425.02 418.48 425.02 8862
20000303 425.02 427.06 423.63 426.42 8629
20000306 425.56 425.56 420.20 420.25 10378
20000307 419.34 419.34 413.34 414.63 7347
20000308 415.05 415.05 409.91 412.48 13177
20000309 412.05 417.63 411.62 416.82 6180
20000310 415.91 415.91 408.19 408.19 4548
20000313 407.34 415.27 404.76 414.20 15043
20000314 413.44 419.34 411.25 412.80 13993
20000315 410.77 422.56 408.19 422.34 13993
20000316 421.49 441.21 421.06 439.92 8629
20000317 435.85 440.57 429.85 438.21 17842
20000320 439.07 445.07 439.07 440.78 4781
20000321 440.78 440.78 428.78 428.78 17958
20000322 430.06 436.92 430.06 436.87 12128
20000323 437.78 443.14 434.78 443.14 10378
20000324 443.35 443.35 434.13 434.78 13527
20000327 435.64 436.28 432.21 432.21 10029
20000328 433.06 433.92 432.85 432.85 4198
20000329 432.90 433.06 430.49 430.49 6880
20000330 432.63 440.68 432.63 440.68 11311
20000331 444.85 463.93 444.85 463.93 29036
20000403 462.22 463.51 456.65 456.65 9212
20000404 456.70 459.86 442.76 443.57 9329
20000405 445.07 445.93 442.50 442.50 2915
20000406 443.35 447.54 443.35 445.98 5597
20000407 444.64 444.64 442.50 443.78 7347
20000410 442.17 442.50 436.49 437.19 5481
20000411 437.02 437.88 436.49 437.14 14343
20000412 437.35 444.11 437.35 439.82 4081
20000413 439.66 439.71 430.49 433.49 14343
20000414 432.74 432.74 418.48 421.06 15626
20000417 421.06 428.78 421.06 426.95 12128
20000418 427.36 428.22 423.06 426.50 11164
20000419 427.36 430.37 427.36 428.70 4070
20000420 428.22 428.65 426.50 428.55 3489
20000424 427.36 428.22 422.20 423.06 7908
20000425 423.11 424.78 421.56 423.28 18026
20000426 423.28 425.00 421.45 421.45 9536
20000427 420.70 420.70 416.83 418.76 5233
20000428 417.90 421.77 417.90 419.62 3489
20000501 419.62 419.62 416.18 416.18 8606
20000502 416.18 417.04 412.31 412.37 4768
20000503 412.74 412.74 405.00 406.08 5698
20000504 406.08 417.04 406.08 417.04 15816
20000505 417.90 421.24 417.42 417.42 6396
20000508 417.47 417.47 411.88 414.89 8024
20000509 415.75 427.41 412.74 427.36 17095
20000510 424.78 425.64 420.59 421.51 8838
20000511 422.31 427.26 422.31 426.55 10001
20000512 427.36 431.23 426.98 426.98 7559
20000515 426.98 433.81 423.92 433.81 7792
20000516 433.81 437.84 433.38 437.25 6745
20000517 437.30 437.47 429.08 429.18 5931
20000518 429.18 430.80 426.17 426.17 2791
20000519 426.50 426.50 419.14 419.14 6396
20000522 419.62 422.20 419.62 421.56 4536
20000523 421.13 423.92 420.48 421.34 6629
20000524 421.34 428.22 417.04 427.36 23492
20000525 428.22 429.08 421.34 423.06 7792
20000526 423.92 423.92 420.48 423.17 4768
20000530 423.06 429.08 422.20 428.60 7094
20000531 429.08 431.93 427.36 430.37 11164
20000601 430.80 432.09 429.08 432.09 17793
20000605 431.13 431.13 428.22 428.98 8024
20000606 428.98 428.98 422.20 425.43 14304
20000607 425.38 425.38 417.90 418.55 10815
20000608 417.90 420.10 414.89 417.31 7675
20000612 428.55 429.30 425.31 425.31 6047
20000613 425.31 428.22 425.31 426.50 2210
20000614 425.64 428.87 420.43 420.43 13258
20000615 419.62 422.42 419.62 421.88 24538
20000616 421.02 421.99 415.32 417.47 19770
20000619 416.88 421.34 416.83 421.29 29074
20000620 420.48 421.77 420.48 420.86 15700
20000621 420.48 421.24 419.62 420.16 6629
20000622 420.16 421.13 419.62 420.70 11862
20000623 421.34 421.34 415.32 415.70 10467
20000626 414.89 416.18 413.60 413.71 6745
20000627 413.60 413.60 410.49 410.49 8141
20000628 409.30 410.06 406.19 409.84 7210
20000629 410.16 415.32 410.16 414.03 5466
20000630 413.17 414.68 408.44 411.07 38261
20000703 410.27 414.46 410.27 414.03 2210
20000705 414.03 416.18 409.30 409.73 10467
20000706 409.73 419.62 409.73 410.76 20701
20000707 411.02 413.39 409.84 410.00 7094
20000710 411.02 411.88 408.44 408.50 6513
20000711 409.95 410.59 408.87 410.16 8257
20000712 413.60 414.46 411.88 412.91 11978
20000713 413.60 421.34 413.60 419.62 9187
20000714 419.62 419.62 415.65 417.69 5233
20000717 418.76 420.48 417.80 420.38 9187
20000718 419.62 420.38 417.90 418.55 2326
20000719 418.53 421.98 418.20 418.25 8582
20000720 419.06 421.65 417.34 417.67 18324
20000721 417.67 417.67 414.75 414.75 11829
20000724 415.62 415.62 411.30 412.22 11945
20000725 411.41 412.33 410.77 410.93 15076
20000726 410.63 410.63 406.99 408.07 19251
20000727 407.86 407.86 406.13 406.99 5799
20000728 406.99 409.05 402.90 407.86 23542
20000731 407.86 414.75 407.04 413.89 9858
20000801 413.89 417.34 413.03 417.24 11365
20000802 416.48 422.51 416.48 422.30 15656
20000803 423.05 433.72 422.51 433.72 10090
20000804 435.45 439.54 434.59 438.09 18208
20000807 438.04 444.02 437.17 442.78 7306
20000808 442.02 442.02 439.11 439.33 7074
20000809 439.43 439.54 435.45 435.83 6842
20000810 436.64 441.48 436.64 438.47 9510
20000811 438.57 439.33 438.04 439.11 8466
20000814 439.11 439.54 438.04 439.49 7770
20000815 439.11 439.33 438.47 438.47 6958
20000816 437.28 438.52 437.17 438.52 5451
20000817 438.04 438.09 432.86 436.31 9510
20000818 435.45 436.31 429.41 433.34 12061
20000821 433.72 433.72 430.27 431.09 10206
20000822 430.27 432.76 430.22 432.38 3247
20000823 432.38 432.38 430.06 431.52 4407
20000824 432.00 432.00 430.11 430.11 4291
20000825 428.55 432.96 427.74 432.96 8582
20000830 436.26 441.97 436.26 441.92 13685
20000831 441.48 442.13 438.90 438.90 6147
20000901 440.19 445.80 439.92 444.12 8002
20000905 442.45 442.45 436.53 436.53 3827
20000906 436.53 438.04 435.61 437.39 5335
20000907 436.31 438.04 432.43 437.82 10206
20000908 438.90 439.38 434.15 435.34 17280
20000911 433.72 435.45 433.72 435.45 7770
20000912 435.66 438.90 435.02 438.36 4523
20000913 437.17 437.44 435.61 435.61 7538
20000914 434.59 435.02 432.43 434.80 8466
20000915 433.19 434.91 432.96 434.48 26558
20000918 437.17 437.17 433.72 436.31 21455
20000919 439.76 440.62 432.00 432.05 10090
20000920 432.10 432.33 430.65 431.95 4871
20000921 431.95 434.05 431.35 432.86 3943
20000922 433.72 433.72 432.00 433.19 4639
20000925 433.19 433.19 429.74 430.11 7190
20000926 429.58 441.59 429.58 439.33 16236
20000927 438.90 439.81 437.17 439.54 2783
20000928 439.54 448.11 439.54 447.74 5451
20000929 448.38 455.28 442.73 455.18 17048
20001002 456.14 456.14 453.29 454.85 4987
20001003 453.56 453.56 450.11 450.64 10669
20001004 451.83 451.83 448.17 448.33 3247
20001005 448.33 448.81 443.59 443.59 4755
20001006 443.97 443.97 438.04 439.54 3711
20001009 439.76 451.78 439.66 450.70 14960
20001010 450.70 461.32 450.70 457.70 13221
20001011 456.14 456.14 448.81 448.81 2551
20001012 448.81 448.81 441.97 441.97 2088
20001013 443.64 446.17 443.21 445.69 7190
20001016 446.66 446.66 441.32 442.61 33748
20001017 442.67 443.74 438.79 443.59 12641
20001018 442.32 444.37 439.19 443.61 9485
20001019 443.51 448.70 442.11 448.70 4395
20001020 449.56 453.02 448.70 453.02 5668
20001023 453.02 453.02 452.69 452.69 3007
20001024 451.72 451.78 450.37 450.37 3123
20001025 451.07 451.07 447.40 447.56 11335
20001026 448.37 449.89 447.18 449.78 8444
20001027 449.99 453.88 449.83 452.48 6477
20001030 453.02 465.23 453.02 465.18 11798
20001031 465.18 465.82 460.37 461.77 12145
20001101 461.77 462.20 459.94 462.20 4280
20001102 463.39 466.75 463.39 465.99 5205
20001103 466.52 466.52 462.80 463.07 3007
20001106 463.39 463.56 461.56 461.56 3470
20001107 460.37 460.37 456.26 458.97 6130
20001108 459.61 465.23 459.61 464.53 7981
20001109 464.26 464.26 453.12 454.75 3701
20001110 454.75 454.75 451.51 451.83 6362
20001113 452.37 453.88 449.56 451.29 7056
20001114 452.59 460.15 452.59 458.74 3701
20001115 458.74 463.72 458.31 462.05 10757
20001116 462.53 468.58 462.53 465.23 6246
20001117 464.69 471.94 464.69 470.58 7056
20001120 470.58 470.58 465.99 466.69 4280
20001121 467.72 469.78 459.61 469.66 11567
20001122 469.66 476.47 469.66 476.47 8675
20001124 478.09 483.01 478.09 482.25 9485
20001127 482.25 497.11 482.25 497.06 10179
20001128 495.82 496.90 484.14 486.31 9369
20001129 485.87 497.65 485.87 497.60 16541
20001130 497.11 500.57 487.17 498.94 13996
20001201 497.98 509.00 497.98 502.30 12608
20001204 503.81 509.65 501.43 502.73 8097
20001205 502.30 509.00 502.30 504.68 9253
20001206 505.33 508.95 499.65 499.76 10410
20001207 498.94 499.71 497.11 498.84 7403
20001208 498.84 514.40 498.84 514.40 15847
20001211 517.86 535.15 517.81 535.15 15268
20001212 532.66 532.66 517.86 518.78 15153
20001213 520.89 525.64 511.81 513.21 11798
20001214 509.22 512.67 499.71 503.22 20589
20001215 500.14 504.68 500.14 500.35 26141
20001218 500.57 502.52 500.57 501.54 5783
20001219 499.27 510.94 499.27 505.86 14112
20001220 504.46 506.95 497.11 499.27 5089
20001221 500.09 503.65 498.62 498.62 8906
20001222 500.35 507.49 500.35 504.24 6015
20001226 507.49 512.67 507.49 510.62 5436
20001227 511.38 535.15 511.38 535.15 26488
20001228 533.85 537.80 532.56 536.66 10410
20001229 535.58 543.58 532.56 533.32 10873
20010102 535.15 538.56 521.32 521.48 15037
20010103 519.59 533.85 519.59 530.40 18970
20010104 528.67 537.75 527.47 537.53 17119
20010105 536.02 536.02 515.65 517.91 19201
20010108 518.73 523.05 514.62 522.18 12029
20010109 520.45 520.45 515.60 518.56 6824
20010110 519.37 524.56 516.24 524.56 5089
20010111 526.29 532.23 521.65 532.23 7056
20010112 532.23 543.75 529.20 542.83 10757
20010116 538.61 546.17 531.69 546.17 9832
20010117 546.87 548.98 537.75 537.75 4280
20010118 536.88 542.93 533.42 535.91 12376
20010119 535.91 535.91 531.37 531.64 4858
20010122 529.96 529.96 520.02 524.73 6015
20010123 524.73 524.88 518.51 519.11 11335
20010124 517.77 518.85 511.27 513.17 8655
20010125 512.57 512.57 503.96 508.29 7616
20010126 509.97 511.27 499.14 502.66 8539
20010129 504.34 518.64 504.34 517.68 24811
20010130 517.34 517.34 505.21 511.36 9116
20010131 510.50 510.50 504.39 507.81 8539
20010201 509.11 510.41 497.41 503.91 14656
20010202 504.69 507.81 502.61 503.14 5193
20010205 504.34 509.54 503.30 504.77 8309
20010206 506.07 522.54 506.07 518.29 18695
20010207 519.07 527.74 519.07 525.85 10617
20010208 524.27 526.00 523.40 523.42 8655
20010209 525.57 533.80 523.40 523.40 8424
20010212 524.18 528.60 524.18 524.18 3462
20010213 524.37 527.30 524.29 524.50 4501
20010214 526.87 526.87 519.94 519.95 3577
20010215 519.94 524.05 517.34 518.64 6232
20010216 520.80 532.50 520.80 532.41 6347
20010220 534.24 541.60 532.94 539.00 8193
20010221 539.87 548.53 537.05 537.05 7616
20010222 536.40 537.27 532.94 534.58 10155
20010223 532.94 534.89 531.20 534.89 7732
20010226 534.89 538.73 534.67 537.56 6693
20010227 536.84 538.35 534.67 537.18 7386
20010228 535.97 539.76 534.67 538.57 7039
20010301 537.05 541.60 532.94 541.60 9116
20010302 541.60 548.97 539.88 548.33 8770
20010305 548.33 564.57 539.87 541.95 27119
20010306 541.95 543.33 537.70 539.18 16964
20010307 535.10 544.20 533.80 539.01 15002
20010308 539.87 545.93 539.00 544.89 10386
20010309 543.33 544.20 532.07 537.89 14540
20010312 533.80 536.40 518.66 518.66 8193
20010313 521.24 522.10 516.25 520.37 6347
20010314 519.50 521.67 516.04 516.25 12232
20010315 517.34 519.07 513.87 516.35 5193
20010316 516.35 522.54 515.60 515.78 13040
20010319 512.14 512.14 480.94 486.05 24003
20010320 483.54 488.09 480.94 482.84 6578
20010321 482.85 482.85 470.98 471.63 5308
20010322 471.41 471.41 454.08 463.61 13963
20010323 463.61 467.08 459.28 463.39 11540
20010326 464.48 472.49 463.61 471.31 7732
20010327 471.41 483.37 469.68 482.76 11655
20010328 480.94 481.81 474.06 475.83 7847
20010329 475.83 480.94 474.27 480.69 6462
20010330 481.20 500.87 481.20 500.87 25041
20010402 505.21 515.60 498.27 498.53 14540
20010403 497.67 497.67 488.73 495.46 9001
20010404 494.81 500.87 487.01 498.21 9809
20010405 498.21 506.94 495.24 506.94 9347
20010406 506.07 506.07 500.87 504.74 5655
20010409 504.73 510.43 504.73 509.54 3231
20010410 510.41 519.94 510.41 518.44 8078
20010411 517.34 522.32 502.61 507.84 7732
20010412 508.67 512.44 506.94 512.44 3116
20010416 512.44 512.69 511.22 511.22 2423
20010417 512.09 518.20 512.09 515.60 4154
20010418 515.61 521.67 515.61 517.77 11540
20010419 519.07 520.34 516.47 518.68 8886
20010420 518.67 519.07 509.54 517.68 6578
20010423 516.47 518.20 515.04 516.56 3231
20010424 516.56 518.20 514.52 517.56 11424
20010425 517.56 522.90 515.08 519.42 6217
20010426 518.55 525.50 518.55 523.77 5872
20010427 525.50 528.11 518.55 524.08 8404
20010430 522.80 522.80 501.69 503.42 21068
20010501 504.66 510.67 498.58 509.46 11052
20010502 511.17 513.34 507.26 510.35 6562
20010503 509.87 511.60 504.66 505.81 4720
20010504 507.26 520.29 507.26 520.29 5411
20010507 517.29 517.29 504.21 510.01 6217
20010508 512.13 513.34 509.00 510.32 3224
20010509 509.87 510.27 508.09 510.08 3108
20010510 510.74 517.47 509.00 513.35 8635
20010511 512.47 513.52 510.81 511.65 3108
20010514 512.47 512.47 508.20 511.10 1497
20010515 509.87 515.08 509.87 512.91 2878
20010516 515.95 518.55 515.95 518.46 3454
20010517 517.68 520.65 510.74 520.29 13815
20010518 518.55 521.16 517.25 519.90 5641
20010521 521.59 525.50 514.64 525.50 11743
20010522 523.77 523.77 519.45 523.07 4375
20010523 522.03 523.77 510.74 511.00 5181
20010524 511.87 514.64 509.87 511.69 11283
20010525 512.03 512.47 510.74 511.49 1957
20010529 511.17 512.63 507.91 512.36 8980
20010530 511.60 511.60 501.36 501.36 4835
20010531 502.92 509.10 502.92 505.79 7138
20010601 508.56 508.56 500.31 507.65 7944
20010604 509.43 512.48 507.26 508.30 2072
20010605 509.00 514.21 509.00 511.82 9901
20010606 514.21 515.08 511.17 511.82 5756
20010607 510.74 512.05 510.74 510.82 2763
20010608 509.00 510.74 499.94 499.94 4029
20010611 499.94 500.31 498.58 500.19 2303
20010612 500.75 502.05 495.80 495.80 3799
20010613 498.58 498.58 495.73 495.74 2418
20010614 495.73 495.73 489.39 489.39 3914
20010615 486.42 486.42 470.78 470.78 17039
20010618 470.79 476.21 470.79 474.74 13585
20010619 475.12 479.47 474.69 476.77 5987
20010620 476.77 485.55 475.99 485.21 12549
20010621 487.28 491.41 486.42 489.02 10246
20010622 489.02 490.32 481.21 483.51 8635
20010625 485.55 487.28 480.72 481.20 3224
20010626 479.47 487.08 475.99 482.07 6908
20010627 481.20 493.36 480.34 491.03 5526
20010628 491.63 500.56 491.63 499.66 5526
20010629 498.79 502.92 497.71 498.58 12319
20010702 498.58 500.06 495.97 497.71 3914
20010703 498.58 499.44 496.24 498.49 3224
20010705 499.44 504.22 499.44 499.81 2763
20010706 501.17 502.05 488.62 491.94 5296
20010709 492.06 492.06 487.28 491.19 3914
20010710 491.19 491.19 485.76 486.63 5066
20010711 487.28 489.02 486.42 487.81 8750
20010712 486.42 491.63 486.42 489.28 5181
20010713 489.27 495.10 486.42 494.88 9440
20010716 493.36 493.36 488.59 490.98 3684
20010717 491.84 514.64 491.84 514.64 14046
20010718 515.51 515.51 499.34 500.63 11743
20010719 503.79 512.47 503.79 508.13 5872
20010720 505.52 510.12 501.18 509.87 9095
20010723 509.87 512.91 503.79 507.17 6562
20010724 505.52 506.83 495.97 497.27 8059
20010725 497.27 499.01 497.27 498.37 12748
20010726 498.37 504.37 495.44 504.06 4709
20010727 506.33 506.33 501.97 503.52 4249
20010730 505.02 505.46 502.50 504.80 3101
20010731 504.15 508.94 503.28 508.94 3905
20010801 509.81 509.81 502.40 507.64 7235
20010802 508.51 512.12 505.89 512.12 3675
20010803 511.99 513.73 508.80 511.34 4364
20010806 511.55 511.55 508.56 508.56 2297
20010807 510.25 517.67 510.25 517.67 3445
20010808 518.08 521.57 512.86 512.95 4709
20010809 514.60 515.51 508.51 510.16 2527
20010810 509.38 515.14 507.63 512.21 3216
20010813 512.86 517.21 512.86 516.78 2067
20010814 516.78 517.21 511.99 511.99 2641
20010815 512.00 512.42 508.07 508.64 2067
20010816 508.51 508.51 501.54 507.10 5168
20010817 505.02 505.89 500.67 500.67 4938
20010820 501.54 507.85 501.54 507.85 2412
20010821 504.59 511.12 504.59 510.12 5283
20010822 509.38 509.38 506.33 506.55 1952
20010823 507.63 514.60 507.63 512.86 1378
20010824 511.99 518.95 511.99 515.47 5513
20010827 515.04 516.33 513.73 514.16 3101
20010828 516.34 517.21 508.07 508.09 4938
20010829 508.09 508.09 504.14 504.94 10221
20010830 504.59 504.94 495.40 495.41 3331
20010831 495.01 502.41 495.01 499.36 6546
20010904 499.37 504.40 498.89 504.40 10796
20010905 504.15 509.38 502.41 504.70 7580
20010906 503.28 503.28 494.57 498.58 3331
20010907 496.32 496.32 480.64 483.79 6661
20010910 483.04 487.61 481.51 484.47 5053
20010917 483.60 483.60 463.23 463.73 5398
20010918 463.23 469.32 460.62 466.71 7810
20010919 466.71 466.71 441.46 447.99 11025
20010920 447.12 447.12 426.60 430.58 14700
20010921 409.24 441.46 409.24 435.54 19983
20010924 437.98 450.30 437.98 448.43 6087
20010925 448.43 452.56 443.20 449.56 10106
20010926 450.43 450.43 438.62 438.62 9073
20010927 438.63 438.63 432.93 437.54 12403
20010928 438.41 452.78 438.41 452.60 9877
20011001 451.73 451.73 435.36 440.41 7580
20011002 440.59 444.07 435.58 439.72 5513
20011003 436.23 441.18 436.23 439.72 7235
20011004 438.85 450.17 433.62 444.07 5398
20011005 445.81 445.81 439.72 443.77 3560
20011008 443.78 443.78 417.08 428.09 13782
20011009 428.40 438.36 428.40 436.97 9877
20011010 436.10 443.98 436.10 439.41 5168
20011011 441.46 451.91 441.46 451.04 8039
20011012 450.17 455.91 445.81 452.42 15160
20011015 451.04 463.94 447.12 463.94 8269
20011016 463.94 470.19 454.04 457.13 13896
20011017 455.39 455.39 447.55 450.09 7006
20011018 452.34 455.17 451.04 455.17 9647
20011019 454.30 457.28 446.68 456.76 15619
20011022 458.00 459.74 452.78 458.87 5742
20011023 458.87 464.10 451.04 452.65 11599
20011024 453.32 457.49 453.32 456.62 3436
20011025 454.87 458.37 452.26 455.05 5727
20011026 453.78 462.73 452.04 458.37 7445
20011029 456.62 458.15 448.20 449.02 5498
20011030 447.89 448.98 443.52 443.52 8476
20011031 444.40 450.51 444.40 445.71 6070
20011101 445.27 447.89 439.16 443.80 6529
20011102 443.80 448.50 443.52 447.75 5727
20011105 449.64 454.87 449.64 453.06 3665
20011106 453.06 460.99 453.06 460.51 5154
20011107 460.51 462.73 456.62 458.37 7216
20011108 458.37 458.37 456.84 456.84 6529
20011109 456.62 456.62 455.60 455.62 5727
20011112 454.00 454.00 454.00 454.00 916
20011113 453.13 453.13 446.14 451.38 18784
20011114 451.38 454.00 450.51 452.17 8018
20011115 453.13 453.83 452.26 453.39 3207
20011116 454.00 454.00 450.51 453.99 6643
20011119 453.13 455.75 451.60 453.78 8247
20011120 452.26 454.00 452.26 452.70 9507
20011121 452.70 452.70 447.02 449.20 2520
20011123 450.51 453.13 450.51 452.21 1374
20011126 452.21 452.26 448.85 452.26 6185
20011127 451.38 452.26 450.51 451.02 2749
20011128 451.82 451.82 447.89 451.38 7330
20011129 450.95 452.26 448.76 452.25 8018
20011130 452.26 453.56 444.40 445.27 14890
20011203 445.27 452.26 444.40 450.73 15119
20011204 450.72 451.82 444.40 445.71 6643
20011205 445.71 449.64 443.79 445.40 8476
20011206 445.40 452.26 445.40 446.14 50854
20011207 447.89 457.06 447.89 451.50 13286
20011210 452.26 456.50 446.62 448.27 8934
20011211 449.15 452.26 448.76 449.58 6872
20011212 451.38 452.26 449.64 450.60 7559
20011213 449.72 451.82 444.40 444.40 17639
20011214 445.27 451.52 445.27 449.10 11568
20011217 447.89 454.00 445.27 451.09 14890
20011218 451.82 453.13 451.81 452.26 9736
20011219 451.38 453.13 447.89 451.71 20502
20011220 450.51 451.82 449.85 450.95 5612
20011221 450.07 453.13 450.07 452.43 20960
20011224 452.42 453.13 449.64 452.26 14088
20011226 452.26 455.75 452.26 454.24 48678
20011227 454.87 462.73 452.26 460.90 22793
20011228 461.86 470.59 461.86 468.17 11225
20011231 467.10 470.15 462.73 462.73 7330
20020102 460.99 461.14 454.00 461.14 7674
20020103 460.99 467.10 459.24 465.79 5841
20020104 464.48 467.10 458.37 459.92 4696
20020107 461.86 462.73 461.20 461.20 6758
20020108 461.20 462.73 460.11 462.21 6529
20020109 463.08 467.97 460.99 465.44 25885
20020110 466.22 470.59 465.35 469.72 5498
20020111 471.46 478.67 468.84 468.84 9278
20020114 468.84 469.30 465.88 469.30 7101
20020115 471.46 475.83 468.84 474.08 9392
20020116 475.39 475.39 466.22 469.37 5841
20020117 469.38 473.43 469.38 473.43 3894
20020118 473.43 477.07 470.59 472.34 9163
20020122 474.96 480.19 474.96 478.01 5727
20020123 479.67 480.99 477.05 479.68 9140
20020124 479.67 488.43 474.42 483.98 17594
20020125 483.96 489.29 483.18 486.11 11653
20020128 486.02 494.55 486.02 488.95 13709
20020129 490.70 493.33 484.05 490.20 10396
20020130 491.05 493.46 489.74 491.18 13367
20020131 493.68 494.55 489.30 489.43 15766
20020204 491.49 491.49 487.21 487.21 12453
20020205 487.22 490.20 485.81 488.25 15651
20020206 488.26 498.06 487.11 495.87 10967
20020207 495.87 505.50 494.55 494.57 13138
20020208 494.57 499.81 494.57 497.18 10396
20020211 497.18 498.89 494.55 498.03 13938
20020212 497.62 498.06 496.03 496.67 4113
20020213 497.18 498.84 496.39 497.69 16565
20020214 498.06 504.40 497.40 502.77 10853
20020215 501.56 502.44 499.81 500.87 10739
20020219 499.81 503.53 496.31 502.74 7312
20020220 504.18 516.99 504.18 516.63 11881
20020221 515.56 515.56 497.18 505.32 23991
20020222 505.93 509.44 498.49 499.46 12224
20020225 498.06 506.81 496.31 505.88 10853
20020226 506.81 509.13 505.06 508.44 2856
20020227 510.31 511.19 507.68 508.80 4913
20020228 508.80 508.80 499.11 500.49 10625
20020301 501.56 504.08 501.56 504.08 14738
20020304 504.08 507.68 502.87 507.68 18850
20020305 509.43 514.69 509.43 512.50 11996
20020306 514.25 522.33 514.25 520.38 6283
20020307 523.00 525.19 520.27 523.00 7197
20020308 523.88 525.19 520.75 522.48 5826
20020311 520.81 521.25 518.19 519.21 4798
20020312 520.38 520.81 516.74 517.80 3656
20020313 518.19 520.38 518.19 519.46 2742
20020314 520.38 524.30 520.38 522.98 6969
20020315 525.19 526.94 521.69 526.07 7769
20020318 525.19 532.19 525.19 532.08 6283
20020319 531.32 540.73 531.32 539.08 5826
20020320 539.63 540.07 532.19 533.62 4684
20020321 532.19 532.20 525.19 527.77 6969
20020322 528.25 529.57 523.44 524.27 3199
20020325 525.19 531.10 525.19 529.13 4684
20020326 529.13 533.51 529.13 532.18 10168
20020327 532.19 532.63 531.32 531.95 8797
20020328 531.97 532.19 530.88 531.34 13367
20020401 529.57 532.15 528.25 530.53 4798
20020402 529.57 529.57 525.19 525.63 7426
20020403 523.44 523.44 515.47 515.77 14281
20020404 513.81 527.38 512.94 526.49 12338
20020405 525.19 532.19 525.19 529.39 13824
20020408 527.64 532.19 527.38 530.69 11996
20020409 530.00 534.82 529.41 533.80 16794
20020410 532.19 540.75 532.19 540.75 10053
20020411 538.98 546.20 538.98 540.95 14852
20020412 542.70 544.09 541.82 543.33 8683
20020415 544.45 547.95 542.70 546.21 17822
20020416 547.07 548.81 547.03 547.41 14738
20020417 546.64 549.13 546.64 549.00 8226
20020418 548.12 554.95 547.07 552.42 16337
20020419 552.42 554.08 550.57 553.65 10625
20020422 553.65 554.95 553.20 553.90 15651
20020423 553.90 554.08 551.01 552.12 12453
20020424 553.51 554.87 553.51 553.67 5700
20020425 552.24 552.68 550.92 551.89 7295
20020426 553.55 554.87 551.80 552.46 12881
20020429 553.33 553.33 552.01 552.50 10601
20020430 553.33 554.43 552.61 554.26 7979
20020501 554.87 554.87 550.48 550.93 14933
20020502 550.92 551.80 548.40 548.47 11513
20020503 548.64 548.64 544.34 544.34 9689
20020506 544.34 545.66 535.13 535.22 5472
20020507 535.22 535.22 531.46 533.38 7295
20020508 534.69 541.87 531.62 541.47 13109
20020509 542.33 544.78 539.52 540.09 9119
20020510 539.21 539.52 534.46 536.01 7181
20020513 535.13 543.68 535.13 540.40 16415
20020514 538.64 551.88 538.64 550.93 15845
20020515 550.93 550.93 547.41 547.42 6725
20020516 548.07 548.73 547.23 547.85 7751
20020517 548.73 548.95 545.66 548.73 6725
20020520 548.29 548.29 543.90 545.66 5472
20020521 544.78 547.85 537.76 539.82 6839
20020522 538.64 543.90 537.77 539.87 9005
20020523 539.52 545.13 539.52 545.12 14705
20020524 544.34 545.66 541.27 543.03 8093
20020528 543.03 543.03 539.52 541.26 6839
20020529 542.22 543.90 539.52 541.36 5700
20020530 542.15 542.15 536.01 538.11 6839
20020531 536.89 543.90 536.89 541.62 6042
20020603 541.62 541.62 534.25 537.33 7751
20020604 534.91 536.05 530.75 534.25 9917
20020605 536.01 543.90 531.62 535.06 14819
20020606 533.38 533.38 525.48 525.48 16073
20020607 522.85 532.50 522.85 532.10 6611
20020610 533.82 533.82 527.89 528.64 5928
20020611 527.24 527.24 515.39 517.59 15959
20020612 516.71 524.60 510.57 512.76 18694
20020613 511.45 514.08 507.64 507.64 12197
20020614 506.18 512.98 505.30 510.59 11627
20020617 511.45 513.64 508.83 510.57 16757
20020618 508.81 522.85 508.81 520.48 9689
20020619 519.34 524.60 516.23 516.23 9803
20020620 517.59 519.34 513.53 514.15 10943
20020621 512.32 513.64 485.15 486.44 45482
20020624 486.44 495.65 486.44 493.44 19378
20020625 491.27 494.78 482.58 483.37 14477
20020626 481.62 484.25 479.43 483.81 10943
20020627 486.88 490.13 478.55 483.59 24508
20020628 484.25 494.34 478.11 478.11 31347
20020701 478.99 479.44 475.30 475.30 14477
20020702 474.16 475.48 470.21 474.16 13337
20020703 473.72 473.72 466.42 470.21 8549
20020705 471.97 484.25 471.09 484.25 6497
20020708 482.50 484.49 479.86 482.50 9803
20020709 482.50 484.69 476.35 476.35 10031
20020710 476.35 476.35 467.58 467.58 8321
20020711 465.83 466.49 456.18 464.07 10829
20020712 464.07 469.34 461.44 461.44 6953
20020715 460.56 467.58 452.67 460.56 14819
20020716 459.69 461.44 453.55 454.42 13907
20020717 454.47 464.07 454.47 461.44 15161
20020718 461.00 469.34 461.00 464.95 16871
20020719 464.95 493.46 463.20 489.51 36477
20020722 490.39 490.39 478.99 480.52 25192
20020723 487.10 493.02 484.25 484.25 29638
20020724 483.37 503.07 474.05 503.07 25924
20020725 501.75 519.78 499.55 517.14 19102
20020726 517.14 531.87 517.14 527.70 23081
20020729 528.58 545.29 528.58 540.01 18306
20020730 538.69 545.29 536.93 544.54 16032
20020731 543.66 551.88 538.47 549.68 20239
20020801 550.56 550.56 540.89 541.77 13758
20020802 543.53 544.41 536.93 539.13 9096
20020805 541.77 541.77 530.34 532.10 11370
20020806 534.29 540.44 534.29 538.26 10688
20020807 540.45 557.26 540.45 555.93 16487
20020808 551.66 560.24 546.85 560.24 21035
20020809 561.12 577.39 558.48 575.19 24673
20020812 576.07 579.59 572.11 578.27 19216
20020813 576.95 578.71 570.41 570.41 21262
20020814 570.41 575.98 565.52 575.85 17624
20020815 573.43 579.76 567.33 570.75 21944
20020816 570.75 583.10 569.03 580.91 17283
20020819 581.79 590.58 581.79 590.58 9324
20020820 588.82 590.58 580.91 588.82 16373
20020821 588.82 591.02 580.48 589.71 45708
20020822 589.71 593.44 588.38 589.92 19898
20020823 589.04 589.70 582.23 585.52 9324
20020826 583.98 587.50 582.45 584.16 10347
20020827 584.42 589.26 567.27 567.27 37522
20020828 566.40 570.79 562.00 568.15 18988
20020829 569.03 574.31 568.15 574.31 11029
20020830 574.31 575.19 569.03 569.03 4775
20020903 569.03 569.03 553.20 555.85 14781
20020904 555.86 560.24 547.75 558.04 16032
20020905 554.96 558.47 553.20 553.99 19898
20020906 554.08 556.32 553.64 556.32 19102
20020909 554.96 554.96 545.29 550.52 17624
20020910 550.70 553.64 549.76 553.20 20125
20020911 552.32 554.96 552.32 553.95 12735
20020912 554.08 554.08 548.81 550.12 17055
20020913 546.61 558.48 546.61 554.97 10688
20020916 562.00 574.75 560.24 572.55 27061
20020917 573.43 590.14 573.43 582.67 15805
20020918 580.47 581.13 571.67 571.67 18306
20020919 574.31 579.15 558.48 558.48 25924
20020920 562.00 567.27 558.48 565.08 25242
20020923 567.71 573.26 565.52 570.80 11939
20020924 568.15 579.59 568.15 577.64 19898
20020925 577.64 582.67 577.64 581.31 20466
20020926 581.32 591.61 581.26 589.26 32291
20020927 587.50 593.44 584.86 584.86 19102
20020930 583.11 583.11 570.79 570.79 30131
20021001 572.33 593.66 571.67 593.66 20239
20021002 589.70 594.10 570.79 575.63 28425
20021003 576.95 581.79 574.31 578.71 22513
20021004 582.67 584.86 576.07 578.71 25469
20021007 579.59 579.60 571.67 574.31 18079
20021008 576.07 585.87 569.03 582.31 20580
20021009 582.32 583.98 574.31 574.31 25355
20021010 571.67 590.14 567.97 590.14 31836
20021011 593.66 602.53 593.66 602.02 21035
20021014 602.02 612.13 600.70 612.13 9437
20021015 615.65 624.44 615.65 616.97 37522
20021016 616.97 619.17 611.25 615.63 17737
20021017 615.65 620.92 614.33 620.71 15918
20021018 621.59 621.80 614.00 620.04 10688
20021021 617.41 620.09 614.77 618.29 23536
20021022 617.41 623.56 615.32 622.68 19216
20021023 623.56 632.73 616.87 632.73 28029
20021024 633.61 634.49 626.56 627.66 17362
20021025 628.76 650.35 628.76 650.06 18837
20021028 650.06 653.87 645.97 647.71 22809
20021029 645.51 647.71 640.66 643.30 17135
20021030 642.42 653.88 641.33 650.79 12709
20021031 649.91 651.23 640.66 641.45 14638
20021101 641.45 641.46 633.83 638.10 14752
20021104 640.66 643.83 638.02 639.79 19405
20021105 640.66 647.49 637.61 644.41 17589
20021106 642.86 642.86 637.58 639.90 11348
20021107 639.56 639.56 633.17 638.46 12823
20021108 640.22 640.30 631.41 632.73 14865
20021111 633.61 633.61 626.12 627.40 6695
20021112 627.41 630.97 624.80 627.00 7943
20021113 628.32 628.32 617.74 627.44 14525
20021114 628.32 628.98 627.00 627.44 6582
20021115 626.56 647.27 626.56 647.27 25532
20021118 645.51 647.71 638.90 640.66 26440
20021119 641.54 641.54 637.14 640.22 7716
20021120 640.22 647.83 640.22 647.83 9986
20021121 645.51 648.15 633.20 636.69 23717
20021122 634.49 640.66 634.49 636.25 8965
20021125 637.14 637.30 629.20 631.14 17589
20021126 631.85 631.85 626.34 627.44 10780
20021127 627.44 642.42 627.44 639.36 11121
20021129 640.22 640.22 635.37 638.02 4539
20021202 639.78 647.71 639.78 645.51 9646
20021203 643.74 648.60 640.66 642.86 7149
20021204 641.10 645.07 639.78 643.30 7263
20021205 641.54 642.42 639.77 640.04 12936
20021206 631.85 637.14 630.34 635.37 17816
20021209 633.61 634.93 627.88 631.12 11915
20021210 631.13 637.58 631.13 634.98 13163
20021211 634.09 642.86 634.09 641.72 16681
20021212 641.73 645.95 638.46 639.09 9646
20021213 639.09 639.09 632.16 632.20 14412
20021216 632.20 635.37 632.20 634.79 9532
20021217 633.61 636.61 631.85 634.59 12369
20021218 633.71 633.71 624.36 626.56 27915
20021219 627.88 638.46 627.88 633.32 17248
20021220 637.58 647.71 635.83 647.71 28596
20021223 647.72 647.72 642.86 647.71 13390
20021224 647.71 649.47 647.36 648.16 4199
20021226 648.15 651.23 648.15 649.85 11915
20021227 648.59 648.81 632.73 632.98 11007
20021230 632.98 641.98 627.66 641.98 19858
20021231 640.66 654.76 636.43 650.35 18270
20030102 652.12 662.67 648.59 660.49 18951
20030103 660.93 665.33 654.32 661.81 18156
20030106 661.81 673.27 661.81 668.86 13163
20030107 668.86 669.30 663.57 664.89 13844
20030108 665.78 668.42 660.93 661.37 17929
20030109 660.93 669.74 660.93 667.54 14071
20030110 665.78 671.68 660.49 662.75 24171
20030113 660.99 663.13 656.86 658.28 12709
20030114 658.28 658.28 653.88 654.76 10440
20030115 654.76 654.76 645.95 646.83 19745
20030116 646.83 647.71 640.66 645.51 23830
20030117 644.63 644.63 641.95 641.95 7263
20030121 639.78 641.53 635.39 637.14 19064
20030122 636.25 636.26 626.05 627.47 16648
20030123 629.59 630.91 624.76 626.32 23103
20030124 624.95 626.72 611.04 616.34 26274
20030127 614.13 614.57 605.74 607.51 23216
20030128 609.28 622.52 609.28 618.99 13816
20030129 618.99 636.65 617.09 634.88 14722
20030130 637.09 641.06 632.23 635.99 20045
20030131 634.88 650.78 634.88 648.57 17893
20030203 648.57 649.89 642.83 645.04 19705
20030204 642.83 644.60 639.39 643.70 11098
20030205 646.36 657.84 643.27 646.14 37259
20030206 646.15 656.55 643.27 652.54 22876
20030207 656.74 656.74 643.71 643.71 29332
20030210 645.48 646.37 638.42 645.67 19139
20030211 647.25 647.25 640.18 641.50 9853
20030212 640.18 640.18 626.94 628.70 16761
20030213 629.59 629.59 614.13 614.57 18120
20030214 613.25 615.90 609.73 611.04 21631
20030218 611.93 620.76 611.93 619.87 15515
20030219 619.87 625.17 615.46 618.11 13816
20030220 616.78 616.78 610.60 611.84 12684
20030221 610.16 612.59 604.42 611.17 14609
20030224 611.18 611.18 599.56 599.85 21178
20030225 600.45 609.00 598.68 607.73 18007
20030226 606.85 610.16 598.68 607.95 19366
20030227 610.16 625.61 610.16 623.82 211776
20030228 625.17 631.35 624.29 630.03 18233
20030303 632.23 636.56 615.46 618.99 13703
20030304 618.99 623.40 596.03 597.40 22650
20030305 597.58 597.80 589.36 594.62 26500
20030306 593.03 600.45 590.73 594.23 24235
20030307 591.17 602.21 581.46 599.32 28765
20030310 600.21 600.21 587.64 593.30 13590
20030311 591.62 601.33 591.62 594.79 14269
20030312 591.62 601.55 591.62 600.09 16534
20030313 605.74 619.43 600.45 617.22 14383
20030314 616.34 616.34 605.74 607.09 11212
20030317 607.10 621.64 606.63 621.64 16987
20030318 622.52 626.05 612.84 614.48 16421
20030319 615.46 622.08 613.69 620.67 12004
20030320 618.99 624.29 616.78 623.85 8833
20030321 629.14 642.75 625.61 642.75 17214
20030324 641.87 641.88 621.02 622.53 14043
20030325 620.76 625.17 612.24 616.25 12797
20030326 614.49 617.66 609.28 610.80 22197
20030327 610.38 610.39 602.64 607.74 17554
20030328 605.74 622.52 601.77 615.00 19819
20030331 611.93 611.93 601.65 601.65 20385
20030401 601.66 609.36 599.56 602.39 12910
20030402 606.63 627.82 606.63 626.68 21744
20030403 626.69 635.77 623.40 629.97 26727
20030404 632.68 634.00 628.26 630.25 12910
20030407 636.65 638.86 631.35 631.35 14496
20030408 631.36 632.46 624.51 627.15 9286
20030409 628.70 629.58 614.57 616.00 10079
20030410 617.22 623.40 617.22 623.31 7701
20030411 625.61 628.70 615.90 627.42 13024
20030414 627.42 637.75 626.49 637.14 11665
20030415 638.42 648.13 635.33 647.11 10645
20030416 649.01 651.66 632.68 635.49 9739
20030417 636.65 636.65 624.29 627.38 21517
20030421 626.05 626.94 618.53 620.18 16308
20030422 619.30 631.22 619.30 628.70 17554
20030423 629.54 632.64 626.89 627.91 13901
20030424 625.56 635.74 625.56 630.60 21134
20030425 628.88 632.55 626.45 630.57 19326
20030428 631.45 641.05 631.45 638.22 19326
20030429 636.62 642.37 636.18 638.74 22717
20030430 640.60 647.68 636.18 645.03 23847
20030501 646.80 651.20 642.37 649.20 15371
20030502 647.24 649.89 642.82 647.82 16275
20030505 647.83 647.83 637.95 641.71 8928
20030506 642.82 644.16 638.83 641.49 14466
20030507 640.60 644.67 637.51 642.57 16388
20030508 642.58 644.58 638.39 641.72 10624
20030509 643.70 648.12 641.05 646.42 9946
20030512 646.42 649.63 645.91 647.70 5538
20030513 647.71 654.76 647.24 653.61 9494
20030514 655.38 655.38 648.57 649.45 11641
20030515 647.68 651.69 647.68 650.60 17066
20030516 650.61 652.11 642.04 642.04 14353
20030519 640.38 640.39 629.19 629.19 20230
20030520 630.43 633.52 621.93 623.04 24412
20030521 622.91 623.79 611.40 617.47 22604
20030522 615.83 623.77 614.10 619.81 30515
20030523 618.48 622.46 617.20 617.60 18761
20030527 619.37 621.14 612.33 613.17 27690
20030528 615.83 624.59 615.83 621.12 12319
20030529 621.13 629.54 617.16 618.04 18196
20030530 620.25 644.14 620.25 641.05 15484
20030602 641.49 646.08 640.60 641.15 9833
20030603 642.37 643.70 631.90 635.29 5086
20030604 633.52 641.49 630.43 637.06 12319
20030605 636.18 637.66 629.81 637.07 12771
20030606 638.83 646.80 638.83 641.85 16727
20030609 643.70 643.70 633.98 634.46 8137
20030610 635.29 637.68 633.52 637.40 11189
20030611 636.18 648.38 633.97 648.38 10059
20030612 650.34 650.34 628.66 642.64 13562
20030613 643.51 646.80 633.89 633.89 7685
20030616 632.64 646.58 630.87 644.14 11641
20030617 645.03 645.91 637.13 637.13 7120
20030618 635.12 644.10 635.12 641.59 19891
20030619 639.72 642.82 632.92 633.40 15936
20030620 633.52 633.52 626.45 628.59 18648
20030623 626.67 630.38 625.06 629.18 16953
20030624 628.39 642.37 628.39 637.05 17970
20030625 638.39 644.14 637.38 637.38 14127
20030626 637.06 644.32 636.18 643.23 22943
20030627 643.24 652.09 641.93 648.57 23395
20030630 649.01 649.05 643.08 648.48 36618
20030701 648.48 657.41 640.82 654.76 19439
20030702 653.21 665.38 649.01 659.21 30402
20030703 658.39 663.59 658.39 658.72 7007
20030707 657.41 657.42 649.45 649.45 15031
20030708 649.45 654.76 646.01 646.80 19326
20030709 647.68 648.57 635.74 635.74 17292
20030710 635.74 639.72 632.20 633.52 7007
20030711 632.64 644.81 632.64 643.70 14240
20030714 645.03 649.45 641.49 641.93 8363
20030715 641.49 645.81 634.85 634.85 9946
20030716 636.18 637.73 633.52 633.52 17518
20030717 632.64 639.72 629.54 629.54 8928
20030718 629.59 648.54 629.59 648.54 9494
20030721 647.68 647.68 605.03 610.52 33114
20030722 612.29 622.91 612.29 621.99 18535
20030723 622.87 623.31 611.80 618.84 10038
20030724 618.87 631.46 617.10 623.52 13534
20030725 623.75 629.96 604.69 616.21 20301
20030728 616.21 616.22 611.78 612.67 15226
20030729 614.00 617.10 606.46 617.10 20978
20030730 617.99 617.99 607.17 615.35 25264
20030731 616.66 616.66 596.89 599.37 13760
20030801 602.47 602.47 590.06 590.06 18497
20030804 588.73 592.04 576.34 592.04 52896
20030805 590.50 596.51 590.50 594.22 9925
20030806 594.23 594.23 579.68 591.39 19963
20030807 590.50 601.04 590.50 599.51 20865
20030808 599.51 601.04 598.04 598.72 7557
20030811 600.26 602.03 597.60 599.33 8684
20030812 604.69 610.54 604.69 610.54 15903
20030813 612.67 615.88 609.12 612.67 21655
20030814 614.44 618.69 614.44 617.17 9925
20030815 618.87 622.42 616.66 620.56 4511
20030818 618.43 618.43 594.05 603.36 29663
20030819 601.14 603.80 598.04 602.38 12519
20030820 599.37 599.37 590.51 598.26 36994
20030821 597.37 605.57 596.27 604.24 17369
20030822 602.03 608.23 594.49 602.03 29324
20030825 601.14 605.57 598.26 605.57 14662
20030826 603.36 606.90 600.70 603.44 18271
20030827 604.69 608.69 602.69 607.35 10376
20030828 606.46 610.39 602.03 610.39 12406
20030829 610.39 618.87 609.13 617.13 9925
20030902 618.87 620.65 613.11 619.03 20189
20030903 617.99 619.58 615.33 615.67 17482
20030904 614.44 614.44 601.95 603.74 17031
20030905 600.70 605.57 600.70 603.36 9812
20030908 602.91 611.78 602.91 603.80 28986
20030909 602.91 608.68 602.91 606.54 14662
20030910 605.65 605.65 591.40 593.16 22219
20030911 595.60 602.03 595.60 599.49 33497
20030912 598.93 602.03 597.60 599.24 18835
20030915 599.24 604.87 593.69 596.22 16579
20030916 596.23 597.60 593.16 594.05 17933
20030917 591.39 605.13 589.62 599.63 22557
20030918 599.63 605.74 598.48 605.74 8121
20030919 608.23 610.00 602.03 606.24 11279
20030922 605.13 605.14 598.48 603.30 12632
20030923 604.24 607.35 598.48 598.95 23572
20030924 598.95 600.26 588.73 589.62 16805
20030925 589.62 590.06 582.52 582.88 26166
20030926 583.76 592.28 579.86 585.63 20076
20030929 586.51 604.23 585.63 599.37 13083
20030930 597.60 602.91 589.62 589.62 18722
20031001 591.39 606.90 591.39 604.75 11842
20031002 604.24 612.67 600.26 610.90 11279
20031003 614.88 619.76 597.60 602.91 24587
20031006 603.80 606.82 601.77 603.54 6316
20031007 603.55 615.49 603.55 612.68 9925
20031008 614.44 618.95 610.89 618.43 14324
20031009 619.76 622.86 610.89 616.44 20978
20031010 618.43 619.32 615.77 616.50 9700
20031013 618.87 621.53 615.33 616.59 8910
20031014 617.99 619.32 614.66 617.99 7782
20031015 620.65 623.00 619.76 621.53 5301
20031016 620.65 624.64 619.41 623.54 8459
20031017 625.31 631.07 619.32 629.16 12858
20031020 629.51 631.02 624.64 625.83 33836
20031021 624.06 625.08 619.76 620.67 11504
20031022 619.05 619.54 614.83 615.61 7091
20031023 617.05 630.81 617.05 630.29 7991
20031024 629.40 629.40 625.25 629.04 8666
20031027 629.04 630.38 623.71 624.51 4277
20031028 624.51 625.47 621.04 623.74 5853
20031029 624.60 625.49 619.25 621.71 12493
20031030 622.60 629.27 622.60 628.74 4164
20031031 630.82 657.70 629.93 655.17 17108
20031103 656.59 657.92 648.59 650.37 18796
20031104 650.37 650.37 645.04 648.12 13731
20031105 646.15 654.81 645.48 654.81 8666
20031106 653.92 655.61 649.92 651.70 11705
20031107 655.70 661.06 654.70 661.03 10242
20031110 664.58 682.34 664.05 680.22 28025
20031111 677.02 677.91 665.03 670.20 21835
20031112 671.09 673.91 667.25 669.78 20822
20031113 671.69 687.68 671.69 686.20 16545
20031114 687.09 692.13 675.24 675.42 35791
20031117 673.65 675.24 670.81 673.99 8104
20031118 674.88 677.91 669.03 671.69 13731
20031119 671.27 673.47 669.47 673.46 6303
20031120 673.91 678.79 672.58 675.67 13169
20031121 676.56 678.80 670.36 671.69 9905
20031124 672.58 705.70 672.58 704.70 21948
20031125 709.01 714.40 707.52 711.22 15870
20031126 713.45 713.45 708.12 710.54 14069
20031128 711.67 713.85 711.67 713.85 3039
20031201 715.23 723.44 715.12 723.44 20935
20031202 727.67 728.11 721.98 723.92 35116
20031203 724.11 724.11 700.12 711.65 33540
20031204 712.53 720.56 712.53 719.28 17446
20031205 719.67 720.11 697.52 704.03 15982
20031208 705.45 710.78 704.45 707.48 12718
20031209 709.90 710.78 702.23 702.79 11930
20031210 703.68 704.51 694.79 702.39 7428
20031211 702.39 710.78 697.68 707.54 12493
20031212 706.79 706.79 697.46 701.01 21497
20031215 700.12 700.12 688.57 689.83 17783
20031216 689.83 695.24 689.83 693.81 12831
20031217 694.79 694.79 686.13 688.57 16095
20031218 690.35 690.35 686.32 687.58 19697
20031219 688.39 688.39 683.69 686.35 11368
20031222 685.02 688.57 684.13 686.80 15420
20031223 685.91 700.12 684.57 699.89 17783
20031224 698.35 704.05 698.35 702.16 5515
20031226 703.05 706.56 700.90 700.90 3151
20031229 702.79 709.60 702.79 709.01 9454
20031230 707.23 708.56 704.57 706.47 4840
20031231 705.01 705.45 702.79 703.14 11818
20040102 705.81 705.81 702.09 702.09 25999
20040105 702.09 709.01 702.09 707.68 11818
20040106 707.23 715.29 707.23 715.29 10355
20040107 714.34 718.00 710.78 717.71 18008
20040108 719.22 735.00 717.89 734.42 17558
20040109 732.11 742.86 732.11 741.00 28476
20040112 742.77 770.29 742.77 767.89 32640
20040113 765.43 765.43 755.22 757.87 17333
20040114 760.09 763.65 746.55 749.48 16995
20040115 750.37 752.54 746.55 749.87 7541
20040116 750.76 750.77 737.62 739.66 15194
20040120 742.33 755.22 740.24 755.21 6753
20040121 754.32 754.32 746.08 747.65 9117
20040122 748.77 753.22 746.99 748.06 5616
20040123 746.99 747.88 742.49 742.94 5504
20040126 744.32 757.67 743.64 756.78 8985
20040127 755.00 756.34 751.89 751.91 2471
20040128 753.22 755.00 746.11 746.63 3370
20040129 748.77 751.44 742.09 742.98 17185
20040130 742.98 753.22 740.76 752.78 13815
20040202 753.67 771.03 747.43 771.03 22913
20040203 770.58 770.58 759.45 765.69 16511
20040204 763.90 770.14 755.00 764.88 19768
20040205 761.23 762.12 755.44 755.67 6964
20040206 755.00 763.12 754.11 762.34 9210
20040209 763.90 779.02 762.13 776.59 11007
20040210 777.26 783.05 775.70 776.24 22351
20040211 777.13 794.18 771.85 788.83 27518
20040212 788.83 805.75 787.94 803.08 19431
20040213 803.09 811.09 803.08 809.76 17634
20040217 809.31 819.99 807.53 810.24 36279
20040218 810.20 811.98 809.76 809.76 23362
20040219 809.76 810.87 808.82 808.87 14377
20040220 810.20 811.98 809.92 809.92 24261
20040223 808.14 808.14 783.49 791.95 13141
20040224 794.62 794.84 784.38 793.04 17185
20040225 791.50 791.50 778.37 788.66 22351
20040226 786.88 796.40 786.88 793.29 7301
20040227 795.96 801.30 795.07 797.47 8536
20040301 798.61 802.63 798.61 802.17 12355
20040302 801.28 804.86 795.96 799.81 10333
20040303 798.85 802.72 797.74 799.52 7413
20040304 800.85 812.42 800.19 808.87 6065
20040305 807.09 810.20 803.54 804.19 5728
20040308 805.75 809.31 797.74 800.85 10221
20040309 801.08 801.08 791.51 799.13 7301
20040310 797.74 797.74 786.96 786.96 5504
20040311 787.94 804.68 787.05 797.74 8648
20040312 796.85 810.20 794.18 802.10 7188
20040315 801.21 801.30 797.74 798.18 6627
20040316 800.85 803.97 788.83 790.61 12917
20040317 792.40 799.52 791.06 797.96 7076
20040318 796.40 798.63 794.84 795.97 7301
20040319 795.51 800.49 795.08 798.40 7301
20040322 797.51 797.52 782.16 783.49 8873
20040323 786.61 790.17 786.16 787.52 10109
20040324 787.52 788.39 772.81 772.81 8761
20040325 773.70 783.71 772.36 778.95 11119
20040326 778.95 782.60 767.29 768.36 11119
20040329 771.03 788.83 771.03 784.42 23362
20040330 784.42 784.83 779.08 784.38 9884
20040331 784.38 788.39 784.38 787.42 12018
20040401 788.83 812.43 788.83 810.87 19993
20040402 813.76 839.58 809.09 836.92 38300
20040405 836.82 839.58 828.72 828.72 10783
20040406 827.12 832.46 812.88 819.31 9322
20040407 821.33 839.58 821.33 836.02 25496
20040408 838.69 843.59 837.80 840.47 12243
20040412 841.81 844.03 824.45 831.12 13478
20040413 834.24 835.13 821.78 821.95 12130
20040414 821.96 834.24 821.96 829.72 12467
20040415 831.48 831.48 825.79 831.12 13927
20040416 827.56 830.23 825.34 829.70 10446
20040419 831.57 833.80 830.88 832.91 5391
20040420 832.31 835.16 816.24 816.25 5616
20040421 818.44 826.92 813.54 818.00 7623
20040422 819.77 840.30 819.77 833.16 9977
20040423 835.84 838.50 828.70 830.93 3363
20040426 832.71 835.61 826.92 828.70 7511
20040427 830.04 836.95 830.04 834.05 8296
20040428 832.27 832.27 813.54 818.00 13004
20040429 819.33 821.56 814.44 814.87 4708
20040430 813.09 823.12 810.41 820.67 8408
20040503 820.67 833.04 818.89 830.04 16479
20040504 832.71 838.45 830.71 833.07 16255
20040505 833.16 834.28 831.49 834.05 8856
20040506 832.71 851.88 830.48 849.89 16143
20040507 847.66 857.69 835.01 835.01 17376
20040510 835.05 835.05 817.55 820.67 12443
20040511 821.56 823.38 810.86 823.35 15022
20040512 820.67 820.67 799.35 817.55 11659
20040513 816.21 820.67 809.97 819.36 8632
20040514 818.00 820.67 811.75 817.10 4820
20040517 814.43 818.00 807.29 813.54 9080
20040518 813.54 819.33 813.54 816.24 5493
20040519 817.13 820.23 807.29 808.18 10426
20040520 809.97 820.66 809.97 815.32 10874
20040521 815.32 827.81 814.43 815.10 11995
20040524 815.32 817.10 810.86 815.99 7063
20040525 814.43 825.13 814.43 820.23 13228
20040526 818.22 830.93 818.22 827.79 22981
20040527 826.90 831.38 825.15 827.81 24214
20040528 824.24 877.32 824.24 848.10 69728
20040601 848.10 863.48 844.31 851.87 21188
20040602 855.01 856.39 844.76 844.76 11995
20040603 842.08 857.02 842.08 842.97 22421
20040604 845.65 863.13 845.20 861.54 11771
20040607 860.81 862.15 856.80 859.48 7063
20040608 859.48 875.31 851.89 862.60 16928
20040609 864.38 865.27 850.11 850.91 13565
20040610 852.78 858.14 852.34 852.34 5045
20040614 852.64 852.64 847.12 851.01 8071
20040615 851.01 853.68 847.43 849.22 14686
20040616 851.00 851.89 838.52 840.74 9865
20040617 839.85 851.85 839.85 844.76 6726
20040618 841.19 844.76 834.95 835.84 8071
20040621 832.27 840.30 828.81 829.59 15919
20040622 820.31 832.05 816.81 818.75 22533
20040623 820.67 822.90 807.29 819.33 16591
20040624 819.34 819.34 804.61 805.52 21860
20040625 801.94 804.61 798.37 799.35 27577
20040628 799.71 823.35 799.71 820.67 22757
20040629 821.56 835.61 821.56 829.59 17488
20040630 831.38 834.72 829.60 829.60 18609
20040701 831.38 838.96 826.02 827.58 26008
20040702 829.37 830.04 823.51 826.03 12219
20040706 824.91 826.02 808.63 812.63 8968
20040707 812.63 818.66 809.08 811.31 7399
20040708 809.52 812.64 803.72 807.29 8408
20040709 809.08 814.43 809.08 811.75 3699
20040712 809.97 812.64 802.83 803.86 5269
20040713 802.96 805.06 800.60 802.82 5941
20040714 804.61 807.29 791.94 791.94 10201
20040715 793.91 797.92 787.93 787.93 5493
20040716 787.04 792.80 779.99 779.99 10986
20040719 777.85 784.10 776.07 779.41 9865
20040720 779.41 784.99 779.41 784.99 8184
20040721 786.78 789.68 773.59 773.59 9845
20040722 775.83 776.33 765.57 767.34 7608
20040723 768.23 768.45 761.08 762.42 4140
20040726 766.00 766.71 757.06 759.74 13873
20040727 761.53 765.33 755.74 760.41 11412
20040728 760.41 760.41 741.86 755.72 21034
20040729 753.93 762.86 751.03 756.61 12307
20040730 758.40 787.20 758.40 775.74 28082
20040802 773.15 773.15 760.63 771.74 50346
20040803 771.36 776.28 771.18 774.04 16111
20040804 774.04 784.32 774.04 782.09 13090
20040805 780.31 780.31 768.68 771.36 16446
20040806 772.25 772.70 761.53 766.22 11747
20040809 766.00 770.02 760.63 768.23 11300
20040810 766.00 790.13 766.00 788.25 27523
20040811 786.55 786.55 769.35 774.27 11188
20040812 774.04 792.81 771.81 780.39 15328
20040813 781.28 782.09 771.37 771.37 5594
20040816 772.26 782.09 772.25 778.96 10629
20040817 778.96 808.01 778.96 804.43 16558
20040818 800.18 821.86 796.39 806.22 22152
20040819 804.43 813.32 800.41 807.12 6825
20040820 807.12 809.79 802.64 803.98 7832
20040823 804.43 804.43 782.98 786.55 15999
20040824 785.66 791.02 776.28 778.06 17677
20040825 779.85 785.21 778.51 780.74 14656
20040826 780.74 790.58 780.74 784.77 22824
20040827 784.77 786.55 783.87 784.77 9845
20040830 786.11 787.90 776.72 777.39 5930
20040831 779.40 782.09 776.28 776.28 13649
20040901 778.06 790.13 774.93 790.13 16223
20040902 788.34 812.47 788.34 808.92 12419
20040903 808.93 808.93 796.38 796.39 9062
20040907 800.41 811.12 800.41 809.79 7384
20040908 811.13 825.44 799.96 799.96 14209
20040909 799.07 829.44 799.07 822.32 11747
20040910 822.32 822.32 808.45 808.54 9398
20040913 808.54 820.30 804.43 811.58 10181
20040914 811.58 817.84 810.69 813.39 7608
20040915 812.52 824.09 810.69 818.74 4923
20040916 821.41 822.75 819.63 821.46 4811
20040917 817.84 817.84 796.39 797.19 16894
20040920 795.49 795.50 780.30 787.56 14656
20040921 786.11 799.69 784.77 799.69 8727
20040922 799.51 814.04 795.49 812.48 11859
20040923 812.48 812.48 800.86 812.03 11636
20040924 812.92 831.69 812.92 819.63 22264
20040927 819.63 842.05 808.45 837.05 35019
20040928 836.16 855.15 836.16 839.34 23719
20040929 837.50 837.51 809.79 814.27 15999
20040930 814.27 822.31 810.71 822.31 18796
20041001 823.20 843.76 823.20 842.64 20250
20041004 843.53 846.89 824.54 825.52 13538
20041005 827.22 835.71 817.84 833.61 24502
20041006 833.61 849.12 831.24 837.86 26851
20041007 834.60 839.96 828.57 828.88 10405
20041008 825.88 825.88 812.03 817.75 21369
20041011 819.40 821.32 810.91 810.96 10852
20041012 810.96 812.02 803.59 805.17 14209
20041013 808.45 818.73 794.60 794.78 20027
20041014 791.47 794.15 779.40 783.87 24390
20041015 782.09 798.92 782.09 791.92 16111
20041018 791.56 799.07 786.55 796.39 20362
20041019 798.17 798.17 777.62 782.09 11524
20041020 783.88 793.95 780.97 788.13 13287
20041021 785.44 786.83 775.37 784.55 22890
20041022 787.23 797.09 787.23 787.55 13064
20041025 787.55 787.55 772.82 779.85 30259
20041026 782.76 782.76 772.04 772.91 26798
20041027 774.79 797.43 774.79 792.61 15520
20041028 793.50 795.97 783.05 785.00 7481
20041029 796.19 826.64 793.06 819.48 40308
20041101 823.06 830.66 816.12 826.63 26351
20041102 832.91 839.63 826.87 832.55 20545
20041103 836.94 845.00 815.04 818.58 18535
20041104 819.48 836.49 818.13 833.05 24676
20041105 831.34 849.93 827.54 835.15 28584
20041108 836.49 837.39 819.48 824.38 13287
20041109 826.19 848.58 826.19 845.44 25346
20041110 845.44 860.67 844.55 852.52 21996
20041111 853.51 866.05 838.28 850.46 19875
20041112 849.03 856.12 838.28 855.39 10049
20041115 856.20 871.42 856.20 863.81 35618
20041116 862.91 874.11 857.99 869.68 18200
20041117 874.11 894.48 874.11 882.15 26128
20041118 884.41 887.99 857.75 865.15 19763
20041119 866.05 867.84 847.69 849.03 12394
20041122 849.93 856.20 848.14 849.48 7258
20041123 849.48 865.24 832.15 861.57 19875
20041124 864.26 869.41 856.22 856.22 11501
20041126 855.30 856.20 842.31 851.49 10831
20041129 854.41 875.90 844.33 845.90 17642
20041130 849.03 851.72 829.33 840.08 23113
20041201 844.11 879.03 839.18 872.21 35730
20041202 869.63 879.26 862.47 864.14 13510
20041203 861.57 861.57 850.73 852.36 11836
20041206 852.36 860.45 844.11 853.51 13734
20041207 854.41 857.54 836.49 840.52 10831
20041208 841.42 849.48 837.39 841.87 11277
20041209 841.96 859.60 840.09 848.58 15520
20041210 844.55 844.55 828.43 844.11 15297
20041213 847.69 865.15 842.76 846.76 10049
20041214 843.66 873.66 843.66 873.66 14739
20041215 869.63 879.93 864.26 875.45 16302
20041216 872.77 872.77 846.26 854.32 18982
20041217 850.38 856.20 839.78 841.87 26128
20041220 840.08 849.93 823.73 835.65 21661
20041221 840.08 859.79 840.08 859.79 13175
20041222 863.81 871.43 862.47 865.15 14404
20041223 865.15 865.16 851.72 856.20 6029
20041227 858.88 880.38 858.88 880.38 14962
20041228 883.06 893.81 881.28 887.54 18870
20041229 889.33 893.81 883.06 892.68 6253
20041230 892.68 895.16 890.23 890.57 7369
20041231 887.54 887.54 872.32 880.40 11054
20050103 879.51 879.51 857.99 862.91 18088
20050104 866.50 866.50 846.63 849.93 24341
20050105 847.24 849.03 824.00 833.39 25681
20050106 833.39 841.42 822.16 826.64 18423
20050107 825.75 833.81 822.16 827.72 12059
20050110 832.02 847.24 815.09 817.69 34390
20050111 821.94 829.33 809.63 813.12 33050
20050112 813.12 819.48 788.14 802.46 72577
20050113 798.88 814.77 792.61 808.73 49241
20050114 808.95 820.37 808.95 815.47 24006
20050118 811.19 821.27 808.51 814.82 31710
20050119 811.42 817.69 811.42 813.19 11612
20050120 812.31 814.99 796.19 808.28 26463
20050121 808.73 829.33 808.73 815.89 19987
20050124 812.31 819.31 805.15 805.15 33274
20050125 809.18 815.00 803.73 803.73 12617
20050126 807.83 811.86 802.46 808.26 14292
20050127 807.37 813.21 805.01 807.70 14040
20050128 805.01 809.48 802.31 807.70 13706
20050131 811.29 829.24 811.29 820.71 17160
20050201 819.37 823.14 814.88 823.14 15154
20050202 827.22 830.09 825.64 828.29 11923
20050203 824.75 824.75 809.49 821.79 13928
20050204 824.48 838.88 824.48 829.24 18943
20050207 829.24 843.60 826.77 837.09 19277
20050208 839.11 845.30 838.21 842.75 8469
20050209 844.49 847.63 820.71 824.76 16491
20050210 824.76 829.24 821.15 828.47 9360
20050211 832.83 837.31 825.65 832.82 10251
20050214 832.82 837.76 827.42 832.47 6797
20050215 834.62 836.50 828.34 835.52 8023
20050216 838.21 840.47 829.00 836.42 7911
20050217 835.52 835.52 824.75 825.65 10363
20050218 822.95 828.62 821.64 826.54 9026
20050222 823.85 825.65 807.70 812.35 17717
20050223 812.36 813.98 810.62 812.19 13148
20050224 812.19 840.01 807.70 831.48 21060
20050225 822.95 825.65 812.19 815.76 26520
20050228 812.19 821.16 797.83 805.90 23511
20050301 811.29 813.98 795.13 803.66 32648
20050302 804.11 812.63 801.86 810.27 15600
20050303 810.27 818.47 803.21 805.01 13706
20050304 809.27 813.53 805.45 806.80 16268
20050307 806.80 808.60 796.93 802.76 27523
20050308 800.52 803.21 789.79 792.44 37440
20050309 789.75 796.03 788.85 789.88 21840
20050310 787.95 811.74 787.95 807.70 15600
20050311 807.71 818.47 799.62 805.91 24626
20050314 806.13 809.49 804.11 807.25 16380
20050315 808.15 808.60 793.81 798.72 18274
20050316 797.83 800.07 793.34 793.79 10586
20050317 794.69 794.69 789.82 790.65 18720
20050318 789.75 807.70 784.36 805.45 151987
20050321 802.31 814.87 801.64 811.73 26186
20050322 809.49 818.02 809.44 813.78 23957
20050323 813.78 822.95 809.59 809.59 18051
20050324 808.69 817.63 802.31 811.29 21394
20050328 813.53 813.53 796.61 796.61 15154
20050329 794.24 805.90 789.75 793.79 15488
20050330 791.54 794.69 786.17 794.69 11923
20050331 798.95 807.61 797.83 802.31 12591
20050401 802.31 804.56 785.26 799.85 31088
20050404 797.83 803.21 796.03 797.03 6463
20050405 799.17 813.98 795.13 799.64 23734
20050406 799.65 803.20 796.04 800.29 7800
20050407 799.39 813.08 796.48 807.66 11031
20050408 805.45 809.49 790.63 807.70 14263
20050411 808.37 811.29 802.31 807.25 7131
20050412 805.01 809.49 802.31 802.31 16603
20050413 799.62 799.62 791.10 794.68 7020
20050414 797.38 805.01 791.54 792.89 9249
20050415 792.89 795.13 787.04 789.75 10140
20050418 788.85 789.75 779.88 784.36 17940
20050419 787.06 799.40 783.02 787.06 26186
20050420 789.75 789.75 767.36 770.29 26074
20050421 774.49 776.30 758.35 768.88 35991
20050422 768.21 770.01 746.87 757.44 32203
20050425 761.48 763.72 753.85 759.25 24626
20050426 756.99 772.70 753.85 760.58 17271
20050427 762.70 777.99 762.70 773.61 8561
20050428 772.71 775.29 764.50 771.87 16789
20050429 769.89 777.31 768.99 777.31 9117
20050502 780.68 783.38 762.70 769.05 12675
20050503 769.05 782.48 765.17 777.92 20792
20050504 777.99 787.88 773.53 779.78 24794
20050505 778.89 778.89 767.19 773.71 17456
20050506 770.79 776.19 755.52 764.50 11563
20050509 760.90 764.50 749.20 755.28 24349
20050510 757.30 757.30 741.11 743.57 53924
20050511 744.71 745.61 728.53 734.81 67378
20050512 734.81 741.10 729.42 734.14 42917
20050513 732.12 735.71 724.02 732.12 30353
20050516 729.42 735.72 728.52 735.44 14454
20050517 735.44 739.31 727.62 738.95 22459
20050518 742.91 748.31 738.41 743.36 20569
20050519 741.56 751.00 741.56 749.74 13565
20050520 752.35 755.05 746.51 750.73 15788
20050523 755.05 762.70 749.21 751.68 14899
20050524 748.08 757.30 748.08 754.15 21570
20050525 751.90 753.70 737.50 746.28 12008
20050526 746.42 752.78 738.86 741.79 4559
20050527 742.91 754.55 741.56 751.90 4559
20050531 753.70 758.18 746.51 746.51 16678
20050601 748.31 760.00 747.86 749.21 11007
20050602 747.41 747.68 742.01 745.16 9673
20050603 743.81 753.70 743.81 744.71 8895
20050606 744.71 750.10 740.26 742.82 10007
20050607 745.97 755.50 743.13 751.90 16122
20050608 755.05 755.05 746.96 747.99 11897
20050609 746.51 750.10 742.91 747.41 13898
20050610 746.51 753.70 744.70 746.15 13787
20050613 746.15 768.09 744.26 767.64 24794
20050614 767.64 769.89 761.80 768.99 17345
20050615 771.69 773.25 760.45 763.60 25017
20050616 762.25 783.83 760.90 783.83 53369
20050617 787.88 787.88 759.10 759.10 37469
20050620 755.50 777.09 755.50 767.64 21570
20050621 766.74 773.00 763.60 767.64 10007
20050622 767.55 772.59 762.70 762.70 9117
20050623 764.50 773.49 755.50 757.09 21459
20050624 755.50 755.50 743.81 743.81 36357
20050627 743.81 746.51 735.94 745.83 28908
20050628 749.88 761.81 749.88 759.82 14009
20050629 762.25 765.39 746.51 748.08 13009
20050630 750.78 762.80 750.10 751.03 12119
20050701 749.21 763.82 749.21 763.82 10229
20050705 766.29 778.46 766.29 774.93 16678
20050706 779.34 785.99 774.53 774.92 17790
20050707 771.24 779.34 754.38 755.95 24127
20050708 759.55 784.28 757.75 779.56 13453
20050711 783.38 789.23 776.33 780.68 8228
20050712 778.89 778.89 767.88 769.57 14899
20050713 770.79 785.42 763.60 766.14 16011
20050714 768.84 773.49 759.34 768.50 12786
20050715 768.50 773.03 762.70 768.99 15455
20050718 768.99 772.14 760.90 767.19 5448
20050719 765.39 766.52 762.66 764.50 5670
20050720 764.50 773.49 764.50 771.69 11007
20050721 770.79 782.48 768.99 777.98 12453
20050722 779.34 788.78 777.99 786.53 7005
20050725 789.23 799.57 786.98 793.71 13342
20050726 797.31 800.47 791.48 791.48 8561
20050727 793.60 806.57 792.24 801.71 11095
20050728 801.71 806.66 801.26 803.51 5658
20050729 801.26 804.86 790.44 801.08 27405
20050801 800.99 804.86 786.93 788.19 14313
20050802 788.19 798.33 788.19 792.24 13536
20050803 791.34 805.38 790.44 803.52 21192
20050804 805.76 811.17 793.51 811.08 24631
20050805 793.14 793.14 752.74 753.12 55032
20050808 748.98 748.98 713.83 730.59 33174
20050809 730.05 731.86 707.52 709.22 28847
20050810 730.95 744.47 719.01 722.17 37945
20050811 719.24 725.10 713.95 721.04 23965
20050812 723.74 726.00 718.79 722.39 20970
20050815 720.14 730.05 718.34 725.50 21524
20050816 726.90 728.25 721.94 725.10 11983
20050817 724.20 738.68 723.74 726.75 23965
20050818 726.75 737.71 726.75 734.58 23633
20050819 734.56 739.07 734.56 735.00 10097
20050822 735.82 740.87 732.98 735.91 27627
20050823 735.01 740.87 734.56 737.94 21746
20050824 739.74 739.74 734.55 734.61 18529
20050825 734.61 739.07 734.56 738.47 12648
20050826 735.46 749.88 734.28 734.97 18529
20050829 738.17 746.28 737.07 744.25 25075
20050830 744.02 747.63 735.24 735.24 15200
20050831 735.66 749.88 735.66 749.88 17308
20050901 752.59 754.46 745.83 748.08 18196
20050902 746.96 746.96 734.56 735.91 12648
20050906 733.66 746.73 732.72 740.19 13314
20050907 742.90 744.39 734.88 738.17 9764
20050908 736.36 741.77 734.56 734.56 14978
20050909 734.56 739.07 734.56 735.91 20193
20050912 739.52 770.04 736.36 764.44 33951
20050913 761.60 761.60 734.57 735.19 24298
20050914 739.07 741.82 734.56 734.56 16310
20050915 738.84 739.07 733.88 739.07 9986
20050916 736.81 739.97 731.39 739.07 75668
20050919 755.29 755.29 735.45 739.07 35282
20050920 740.87 741.32 731.86 735.01 21303
20050921 730.64 732.76 720.14 723.74 21081
20050922 721.94 725.11 716.53 721.38 10651
20050923 721.04 727.35 721.04 721.04 22523
20050926 723.74 729.17 718.34 729.17 16310
20050927 729.17 729.17 714.28 719.24 29291
20050928 717.44 721.72 713.87 720.14 29291
20050929 717.44 717.44 709.59 712.93 14867
20050930 709.32 725.10 704.64 723.29 24520
20051003 720.14 726.90 710.68 726.90 22745
20051004 727.80 728.48 713.83 715.18 10207
20051005 717.89 717.89 704.82 705.27 16199
20051006 707.52 712.04 691.75 709.55 31399
20051007 707.07 709.55 689.50 698.96 21081
20051010 701.21 702.56 691.30 694.06 17752
20051011 694.06 696.71 682.28 683.76 21303
20051012 683.19 683.19 665.16 668.77 41274
20051013 671.47 678.23 668.09 671.47 32841
20051014 673.72 697.61 668.31 697.61 15977
20051017 700.31 704.82 677.68 680.48 13425
20051018 677.33 693.91 673.27 689.78 16199
20051019 692.20 703.24 679.58 702.56 12205
20051020 700.31 702.11 687.69 689.50 12316
20051021 692.65 694.00 686.70 686.70 11983
20051024 689.50 691.52 686.79 691.52 17530
20051025 690.40 698.96 688.59 694.45 10097
20051026 692.96 700.19 692.51 698.29 7748
20051027 697.39 697.39 667.66 668.06 36858
20051028 666.31 679.41 666.31 672.17 31102
20051031 676.25 682.97 671.66 673.09 31102
20051101 673.90 681.89 673.09 677.65 15606
20051102 677.60 682.12 677.60 679.41 20919
20051103 681.67 698.47 680.31 695.67 11511
20051104 692.96 692.96 676.70 686.06 21805
20051107 686.64 686.64 672.18 673.09 22801
20051108 674.89 675.80 661.34 668.57 13836
20051109 665.86 678.05 662.64 664.32 22137
20051110 664.05 665.86 649.82 665.86 31988
20051111 665.86 677.28 665.86 672.86 33316
20051114 669.47 669.47 655.92 658.63 16603
20051115 658.72 661.34 655.47 659.17 20255
20051116 655.92 659.53 647.79 647.79 30217
20051117 652.08 656.81 646.88 650.95 21916
20051118 655.92 664.95 654.11 664.05 14721
20051121 660.44 669.38 659.08 668.79 20698
20051122 666.31 671.28 663.16 671.28 14500
20051123 673.09 673.09 662.24 666.49 9076
20051125 664.05 665.86 660.44 660.89 3763
20051128 664.95 668.57 659.08 663.15 17045
20051129 665.41 684.83 665.41 673.73 15717
20051130 675.80 683.02 664.05 665.86 11954
20051201 665.86 674.89 664.05 673.54 9297
20051202 677.60 677.60 660.21 661.79 11400
20051205 659.98 666.10 655.02 664.59 18927
20051206 664.59 671.28 664.59 668.59 20809
20051207 668.59 676.25 668.57 668.79 16492
20051208 671.28 676.70 671.28 673.85 7084
20051209 673.54 686.64 673.54 684.83 16935
20051212 683.02 698.38 679.41 695.12 17045
20051213 696.58 700.19 683.93 684.86 10515
20051214 683.02 690.25 681.89 686.37 13836
20051215 690.25 692.06 683.61 688.44 8744
20051216 691.15 697.48 688.44 691.38 30770
20051219 694.54 694.77 691.15 691.15 14832
20051220 691.15 693.86 691.15 691.83 14500
20051221 691.15 698.38 691.15 693.40 11954
20051222 693.86 696.58 691.15 692.51 11068
20051223 692.06 700.19 691.15 696.12 7194
20051227 696.58 696.58 691.15 692.96 12618
20051228 692.96 694.59 691.36 691.72 10072
20051229 691.61 692.73 691.15 691.15 13282
20051230 693.86 693.86 691.15 691.15 7748
20060103 691.15 713.74 691.15 709.31 23244
20060104 712.39 721.51 706.97 716.45 17599
20060105 719.16 727.29 701.54 706.97 16935
20060106 706.97 714.19 702.90 712.39 14942
20060109 713.74 720.07 709.00 713.97 10072
20060110 717.36 717.36 696.58 697.39 18706
20060111 700.64 711.27 699.29 707.64 13725
20060112 707.64 709.13 692.51 694.33 14168
20060113 694.33 700.64 693.87 696.22 10736
20060117 692.96 706.94 692.96 706.06 12065
20060118 704.25 713.74 703.82 710.26 13836
20060119 712.84 713.97 707.42 711.42 13725
20060120 709.22 711.03 701.09 702.90 19702
20060123 702.90 703.80 697.49 699.29 11290
20060124 702.00 702.90 693.40 695.69 18927
20060125 698.83 701.09 688.44 689.80 18595
20060126 692.96 701.09 692.10 695.90 27782
20060127 697.89 700.38 692.91 696.03 12586
20060130 694.27 694.72 685.64 692.91 28374
20060131 695.63 695.63 690.19 691.08 19652
20060201 691.08 692.91 683.85 687.25 13801
20060202 683.62 685.66 674.79 683.40 22743
20060203 683.40 687.76 679.33 686.57 6183
20060206 683.85 685.66 670.26 670.72 21418
20060207 673.89 677.51 657.58 671.17 20535
20060208 671.17 671.17 661.21 661.61 26387
20060209 662.11 677.51 662.11 677.23 15677
20060210 677.23 679.15 669.36 679.15 19321
20060213 676.15 676.15 671.20 672.08 7949
20060214 668.45 677.95 661.23 673.01 16009
20060215 670.26 674.79 670.26 670.26 3091
20060216 672.98 686.57 670.72 686.57 12476
20060217 690.19 692.00 674.79 679.30 8943
20060221 679.30 681.13 672.53 675.71 8722
20060222 673.43 684.76 673.43 683.09 6072
20060223 681.13 695.40 681.13 694.27 12807
20060224 695.63 695.63 682.95 688.38 11151
20060227 687.93 692.00 686.12 687.56 12807
20060228 684.76 688.83 680.23 681.36 15346
20060301 684.53 692.91 682.04 685.21 14132
20060302 681.13 688.38 671.17 688.38 15236
20060303 688.38 689.29 682.49 688.38 9053
20060306 688.38 688.38 684.30 686.79 12696
20060307 683.85 683.85 680.73 682.36 14794
20060308 679.32 682.04 677.97 678.87 18769
20060309 675.70 679.32 674.79 674.79 11482
20060310 676.60 682.95 674.79 682.80 21418
20060313 687.02 692.91 684.76 685.66 7949
20060314 686.34 688.38 679.32 679.34 8060
20060315 681.83 688.36 679.32 682.95 8612
20060316 686.57 687.47 675.93 683.84 11040
20060317 685.66 687.47 649.42 673.84 55865
20060320 675.70 677.51 670.72 672.98 11261
20060321 670.26 678.87 670.26 672.30 16009
20060322 675.25 680.23 667.09 670.26 18548
20060323 670.26 672.08 666.64 669.36 15898
20060324 668.45 677.74 668.45 677.06 19542
20060327 677.06 682.72 673.89 677.42 12034
20060328 679.32 681.81 674.79 681.13 7176
20060329 678.42 682.27 673.90 674.16 12034
20060330 672.08 683.84 672.08 683.74 6735
20060331 686.57 703.55 681.13 703.55 25062
20060403 701.97 701.97 694.72 696.98 8943
20060404 695.17 695.17 682.04 682.37 11151
20060405 680.23 686.57 677.97 686.57 22854
20060406 683.40 692.00 680.23 691.96 11592
20060407 693.77 695.63 677.51 678.41 10268
20060410 676.60 692.00 676.60 684.78 10047
20060411 681.13 681.13 673.89 675.71 6514
20060412 677.51 679.32 668.45 670.26 9274
20060413 670.26 674.79 668.45 673.66 8832
20060417 673.66 674.34 668.01 669.36 6955
20060418 669.36 679.11 667.55 679.11 13801
20060419 679.11 684.30 675.70 682.49 12255
20060420 685.66 688.28 678.42 680.91 7066
20060421 684.76 684.76 670.26 672.98 9274
20060424 674.79 674.79 669.66 673.43 11482
20060425 671.17 676.17 671.17 675.25 11703
20060426 679.32 688.33 676.60 685.21 19762
20060427 682.44 693.60 680.62 693.60 14095
20060428 691.98 696.97 688.49 695.61 7488
20060501 693.79 699.19 692.88 694.89 7158
20060502 690.61 692.20 683.79 690.52 8039
20060503 686.53 691.97 682.52 685.20 10571
20060504 687.43 688.34 682.03 684.71 7708
20060505 684.71 725.57 684.71 721.94 30723
20060508 725.57 740.10 723.76 738.31 40524
20060509 738.31 739.20 726.48 732.61 39863
20060510 731.93 735.56 727.85 734.35 9580
20060511 733.52 735.56 726.02 733.52 18390
20060512 729.21 732.84 724.67 726.30 11342
20060515 721.94 728.30 721.94 728.03 15417
20060516 729.66 731.48 725.75 727.39 14095
20060517 727.39 727.39 720.58 725.57 11342
20060518 723.76 724.67 712.86 712.90 10241
20060519 716.49 723.53 712.41 713.77 12994
20060522 710.14 725.12 710.14 722.85 9580
20060523 725.57 726.03 710.15 714.09 9691
20060524 711.05 717.21 707.18 715.18 11012
20060525 717.40 718.31 711.05 712.44 11012
20060526 711.20 719.67 711.20 719.59 6167
20060530 721.72 728.71 719.67 725.60 37331
20060531 725.60 738.29 725.34 736.38 54179
20060601 736.47 737.88 732.17 735.34 20152
20060602 735.56 736.47 731.70 732.61 9250
20060605 730.57 731.93 720.43 721.26 7378
20060606 723.30 727.03 719.22 721.72 9691
20060607 721.72 721.72 714.61 718.70 12554
20060608 716.49 720.12 711.27 714.29 14316
20060609 711.95 716.38 709.77 710.14 12664
20060612 707.41 712.18 705.37 709.96 28521
20060613 709.96 709.96 701.96 702.42 12444
20060614 699.69 708.32 694.70 706.96 8369
20060615 707.41 708.31 694.96 707.19 7048
20060616 709.23 717.40 704.69 706.49 11452
20060619 706.01 708.32 695.63 701.28 9250
20060620 700.15 702.49 696.06 699.02 8589
20060621 699.24 700.15 695.89 700.15 10571
20060622 698.33 700.19 689.25 694.71 8369
20060623 693.97 693.97 681.13 683.94 7268
20060626 686.53 691.97 683.35 684.17 9250
20060627 688.57 706.50 688.57 705.73 20042
20060628 701.51 711.50 701.51 701.96 21914
20060629 704.23 715.59 704.23 713.77 15747
20060630 714.59 720.34 707.39 708.33 34247
20060703 704.69 708.78 702.87 708.32 4295
20060705 708.78 708.78 693.25 694.70 18280
20060706 691.98 703.33 691.98 700.76 5286
20060707 699.24 702.86 697.48 698.20 5396
20060710 697.42 699.24 691.07 694.54 8920
20060711 692.88 697.40 687.43 697.40 5726
20060712 698.10 700.15 691.14 693.70 9140
20060713 691.98 695.15 685.66 687.89 7929
20060714 688.57 690.16 679.31 679.89 8699
20060717 681.53 681.53 673.82 675.02 6167
20060718 677.67 688.34 676.08 687.25 7818
20060719 686.53 701.51 686.53 697.87 17729
20060720 697.87 699.24 691.52 694.64 11232
20060721 691.98 696.20 684.26 691.98 11232
20060724 692.45 698.33 691.19 698.33 6938
20060725 699.69 701.06 694.15 694.15 9030
20060726 691.98 698.10 688.34 691.06 6387
20060727 689.88 694.66 681.96 682.01 11313
20060728 682.83 695.57 682.83 692.25 6590
20060731 689.66 701.95 684.35 701.95 19331
20060801 693.75 696.48 688.75 696.48 14608
20060802 696.85 697.39 689.66 690.57 12192
20060803 689.20 698.30 688.75 696.95 9776
20060804 694.21 696.48 684.78 686.84 21089
20060807 684.65 686.47 660.12 666.83 28009
20060808 669.17 671.90 662.80 669.17 15926
20060809 672.36 672.36 661.89 662.80 9556
20060810 662.34 671.40 662.34 670.76 10544
20060811 668.72 671.90 668.72 671.67 5162
20060814 672.81 672.86 665.98 668.26 9226
20060815 666.44 678.28 666.44 678.05 7689
20060816 675.54 685.52 673.72 684.19 10435
20060817 686.47 692.82 685.57 687.15 13620
20060818 686.01 686.01 681.02 682.90 3405
20060821 683.10 688.28 682.83 685.57 5602
20060822 683.28 686.61 681.91 682.83 5931
20060823 682.37 682.37 676.00 677.36 7798
20060824 680.10 680.10 672.37 677.36 7030
20060825 675.54 684.21 673.27 682.09 4613
20060828 683.74 686.43 675.54 686.43 5382
20060829 687.29 693.43 678.28 692.39 10325
20060830 691.02 698.13 690.11 696.94 6700
20060831 696.94 702.86 695.57 699.01 7139
20060901 702.40 709.23 698.76 701.04 9446
20060905 704.22 704.22 690.31 692.30 6920
20060906 690.11 692.39 684.65 691.02 7139
20060907 688.29 690.07 682.85 686.47 5712
20060908 689.66 689.66 681.92 686.48 8897
20060911 686.48 688.75 679.39 683.74 5053
20060912 685.56 691.93 684.19 687.75 7469
20060913 685.56 697.84 684.65 690.49 6480
20060914 686.47 694.66 685.56 686.01 9885
20060915 689.20 695.12 679.19 679.19 23615
20060918 679.87 680.10 673.95 676.00 10105
20060919 677.82 681.87 669.17 674.63 6151
20060920 674.63 674.63 664.66 671.90 17135
20060921 675.09 677.36 662.80 662.80 12082
20060922 662.80 662.80 628.20 647.00 33500
20060925 649.14 654.53 633.66 654.15 22736
20060926 655.51 661.43 653.69 660.05 6261
20060927 659.61 669.16 654.16 654.16 10544
20060928 652.78 659.61 651.87 655.24 7579
20060929 657.34 670.99 654.15 670.99 13620
20061002 670.54 670.54 660.98 667.12 16476
20061003 668.26 677.14 664.62 675.99 15377
20061004 673.27 679.09 668.03 677.84 9226
20061005 677.84 686.07 675.54 685.43 7139
20061006 686.47 687.38 681.93 684.19 7469
20061009 686.47 686.92 679.64 681.01 8238
20061010 684.19 685.65 677.47 685.65 4943
20061011 682.83 687.37 681.02 685.32 5602
20061012 686.47 686.92 681.01 685.47 4503
20061013 685.47 685.47 677.50 684.86 12412
20061016 685.56 690.57 685.10 690.57 12631
20061017 688.29 690.11 682.83 686.24 5712
20061018 686.92 687.22 679.66 681.92 6261
20061019 681.92 685.33 681.92 682.83 3954
20061020 682.83 684.19 672.54 673.09 9776
20061023 674.63 679.19 669.17 670.54 15926
20061024 669.22 673.30 666.44 670.54 22956
20061025 667.35 675.43 667.35 674.38 5272
20061026 676.41 680.98 674.59 678.02 5149
20061027 675.50 688.28 675.50 686.23 9312
20061030 685.77 688.51 685.10 685.54 7887
20061031 683.26 689.15 682.80 687.46 9750
20061101 689.19 689.19 671.85 673.68 18623
20061102 673.68 681.43 669.91 673.49 12598
20061103 675.50 680.98 672.20 672.20 6573
20061106 674.59 676.09 670.82 670.94 17747
20061107 671.03 675.38 670.94 670.94 8107
20061108 670.94 672.74 669.58 671.58 40861
20061109 670.94 671.62 669.12 670.03 33631
20061110 670.94 673.68 670.03 671.44 14241
20061113 675.50 675.50 667.29 670.47 13803
20061114 666.83 670.02 650.61 665.44 24320
20061115 663.18 672.64 663.18 666.28 25415
20061116 667.29 670.92 664.55 668.20 34070
20061117 670.48 670.85 659.98 669.83 20705
20061120 670.48 670.94 662.72 670.57 12488
20061121 666.37 670.02 666.37 667.29 13913
20061122 667.29 667.97 662.72 665.41 29030
20061124 664.09 670.94 664.09 670.94 7340
20061127 668.57 669.11 656.33 661.33 14460
20061128 661.33 668.19 659.07 662.27 13913
20061129 663.48 666.74 663.48 666.37 21800
20061130 666.37 671.38 661.81 670.85 19609
20061201 670.85 672.26 666.37 672.26 16542
20061204 672.26 673.68 659.91 666.37 17856
20061205 666.37 666.37 661.81 664.96 9640
20061206 664.96 666.14 661.81 663.65 6354
20061207 665.55 667.56 664.57 666.23 21471
20061208 665.69 672.75 665.69 671.28 20486
20061211 669.11 670.71 664.55 669.54 19500
20061212 672.76 680.06 671.56 679.84 19171
20061213 678.70 689.19 678.70 688.51 38890
20061214 688.51 693.65 684.65 688.98 24867
20061215 689.19 696.50 671.84 694.67 35822
20061218 692.85 698.31 688.28 692.96 22457
20061219 688.74 694.44 688.74 693.77 18075
20061220 693.03 699.24 692.85 697.41 24429
20061221 697.40 697.40 688.28 689.19 4820
20061222 688.67 691.93 681.90 683.28 8873
20061226 679.15 689.06 679.13 689.06 3396
20061227 689.06 693.76 684.63 693.07 15337
20061228 691.02 695.58 689.19 690.56 18295
20061229 688.61 688.61 680.07 680.61 18185
20070103 682.80 685.09 679.15 684.17 26839
20070104 684.63 697.41 684.63 692.74 22348
20070105 691.02 693.67 687.37 692.85 26511
20070108 691.93 694.92 683.99 694.66 20595
20070109 694.63 696.41 692.86 694.74 19609
20070110 694.28 696.41 693.41 695.58 12927
20070111 695.58 699.01 695.58 699.01 18842
20070112 697.41 699.66 695.65 699.66 12269
20070116 699.14 703.62 697.41 701.97 10407
20070117 699.24 699.24 695.41 696.82 12050
20070118 698.32 699.60 696.38 696.38 18514
20070119 695.13 695.13 688.67 689.77 9750
20070122 688.28 690.96 685.13 687.82 15884
20070123 685.54 694.61 685.07 693.67 49297
20070124 693.76 695.95 692.85 694.67 59923
20070125 692.85 693.76 690.13 693.75 15994
20070126 694.67 695.58 690.79 694.44 38561
20070129 693.80 695.62 686.49 694.72 18136
20070130 696.55 698.38 694.72 698.20 18245
20070131 699.75 701.12 697.30 698.10 13438
20070201 699.66 700.21 689.23 692.70 18682
20070202 692.71 692.71 685.56 686.85 31465
20070205 686.48 689.21 685.20 687.62 8849
20070206 689.68 693.12 686.94 693.12 17808
20070207 691.51 695.63 690.15 694.67 9505
20070208 695.27 701.99 695.27 701.58 23489
20070209 702.41 706.62 702.04 705.98 38457
20070212 706.62 708.07 703.38 708.07 23052
20070213 705.70 710.28 703.06 709.45 25456
20070214 707.32 722.42 705.93 722.42 48727
20070215 722.42 723.08 718.08 721.38 14421
20070216 721.38 724.85 718.53 724.85 13984
20070220 722.82 728.57 722.82 726.63 12892
20070221 726.48 728.58 721.72 724.01 10816
20070222 724.77 725.84 721.72 722.88 6227
20070223 722.99 723.00 716.68 721.86 6992
20070226 720.35 720.35 700.56 710.74 17043
20070227 708.86 713.79 704.09 704.09 15514
20070228 705.93 705.93 699.30 701.12 14203
20070301 695.63 704.07 690.19 702.50 34524
20070302 700.30 703.87 697.39 700.76 19229
20070305 697.46 699.28 691.61 691.61 32339
20070306 693.09 693.09 688.31 691.51 27204
20070307 689.66 691.96 686.48 687.91 39222
20070308 690.14 690.14 683.01 685.11 18573
20070309 686.43 688.30 682.08 682.93 16825
20070312 678.70 683.95 665.43 682.91 21414
20070313 679.16 687.65 679.16 683.38 21414
20070314 685.11 690.05 685.11 690.05 14858
20070315 688.00 695.74 688.00 694.72 45449
20070316 697.01 697.23 694.72 695.52 29061
20070319 696.55 699.29 696.54 697.37 8849
20070320 695.63 697.46 694.73 697.46 6009
20070321 697.46 698.83 697.01 698.38 9724
20070322 698.38 703.86 698.38 703.69 13766
20070323 704.78 704.78 700.71 702.04 15514
20070326 700.21 704.79 694.64 697.44 32885
20070327 694.72 698.38 690.14 698.38 19993
20070328 695.63 698.38 692.98 695.39 26221
20070329 695.63 699.99 694.82 699.99 10051
20070330 700.21 701.12 697.48 698.84 19884
20070402 698.65 698.65 689.25 695.63 9833
20070403 696.55 698.09 685.59 691.38 25019
20070404 690.78 692.89 682.13 683.73 20977
20070405 684.23 691.91 684.23 688.09 4479
20070409 688.44 689.85 680.46 684.19 10925
20070410 684.56 692.88 669.32 686.48 15077
20070411 687.82 688.77 682.44 685.56 3715
20070412 683.83 683.83 671.85 681.17 18355
20070413 681.17 684.95 679.18 684.95 20758
20070416 686.48 692.88 686.48 691.51 17699
20070417 691.29 692.34 688.31 691.06 6118
20070418 687.40 692.85 677.42 691.06 15951
20070419 689.58 691.60 686.50 690.68 5572
20070420 692.61 692.79 686.66 690.51 12673
20070423 687.84 691.97 683.69 685.30 8522
20070424 687.59 687.59 680.07 680.07 8849
20070425 680.07 682.80 680.07 681.64 6883
20070426 681.95 684.69 679.66 681.45 9370
20070427 680.39 684.24 680.39 683.04 10242
20070430 683.05 686.49 681.98 682.87 10133
20070501 683.51 703.66 682.88 702.42 47067
20070502 700.31 708.48 699.39 705.02 22662
20070503 705.81 707.58 704.44 705.72 37915
20070504 701.68 703.56 699.39 703.56 31378
20070507 703.06 703.74 700.09 702.26 24405
20070508 700.31 703.98 699.77 703.10 41729
20070509 700.31 703.02 700.31 700.55 22226
20070510 698.88 701.16 695.73 698.58 25059
20070511 699.33 702.00 694.80 698.22 19176
20070514 700.77 702.14 698.53 701.35 17977
20070515 699.99 702.69 699.99 701.77 22771
20070516 702.13 702.60 701.22 702.60 17432
20070517 700.31 702.59 697.55 702.14 22880
20070518 702.60 704.53 700.45 704.43 20483
20070521 702.77 706.64 701.80 704.87 14709
20070522 702.14 704.57 697.83 703.06 13619
20070523 700.31 703.74 697.83 702.00 16016
20070524 700.77 702.14 699.70 702.09 13183
20070525 701.76 703.06 701.22 701.48 7845
20070529 703.98 703.98 699.65 701.04 11440
20070530 698.84 703.06 698.84 701.27 15471
20070531 703.05 705.81 700.32 705.81 18631
20070601 706.70 708.54 702.15 708.33 13619
20070604 703.98 714.17 703.98 710.88 12094
20070605 710.24 711.10 701.57 704.90 11331
20070606 702.34 705.82 701.86 705.59 8171
20070607 706.73 711.32 702.67 705.54 16561
20070608 703.98 703.98 700.32 702.14 16452
20070611 698.98 702.14 697.55 699.85 16561
20070612 699.85 703.98 697.51 702.37 22880
20070613 702.37 705.79 699.11 703.57 17432
20070614 705.85 708.57 701.36 708.57 15362
20070615 710.40 711.24 706.72 708.84 16670
20070618 709.94 711.19 706.83 708.57 25059
20070619 711.32 711.76 708.94 710.08 18631
20070620 705.81 711.31 704.90 709.20 18304
20070621 706.27 713.52 706.27 708.57 19829
20070622 706.73 709.62 703.21 708.11 44453
20070625 707.46 711.16 702.45 708.57 17977
20070626 710.40 711.02 708.11 708.29 14382
20070627 703.98 712.04 700.84 711.09 19502
20070628 711.55 714.06 707.68 711.68 20156
20070629 714.99 714.99 709.82 712.32 11331
20070702 715.45 715.45 711.32 713.78 12421
20070703 714.96 718.02 712.24 714.08 10568
20070705 714.98 714.98 706.73 713.47 14926
20070706 711.62 717.29 708.91 715.91 11222
20070709 718.64 718.64 711.60 712.05 9043
20070710 707.65 711.84 705.62 705.81 10024
20070711 704.90 715.68 704.90 715.68 19394
20070712 716.83 722.20 715.91 722.20 16888
20070713 722.44 734.27 722.44 734.27 11331
20070716 730.14 732.85 724.17 728.25 10786
20070717 727.96 729.62 724.40 726.92 11440
20070718 726.37 727.80 722.45 727.66 18522
20070719 728.83 728.83 724.49 725.37 17214
20070720 725.18 728.76 723.24 724.17 16343
20070723 725.09 727.81 722.35 724.63 28981
20070724 720.13 726.01 720.13 725.22 38351
20070725 726.92 726.92 721.44 722.61 40857
20070726 718.24 726.96 717.24 723.71 32601
20070727 719.62 730.51 719.62 726.98 64766
20070730 725.01 728.79 719.35 724.25 24016
20070731 726.98 731.24 722.90 727.67 16844
20070801 727.67 731.09 723.47 729.88 39555
20070802 729.28 729.74 726.99 728.73 22820
20070803 724.22 782.19 721.46 759.65 68244
20070806 756.43 759.19 729.74 731.12 54986
20070807 726.98 744.47 726.98 732.04 36513
20070808 735.26 774.59 733.51 772.07 76394
20070809 768.39 814.61 731.85 749.89 92694
20070810 745.39 753.75 718.33 729.51 36295
20070813 733.97 740.73 725.31 729.25 20430
20070814 729.25 737.11 725.81 728.19 15322
20070815 728.19 738.02 726.95 726.98 10432
20070816 725.14 737.42 724.24 729.74 17822
20070817 743.55 745.39 726.39 731.58 19017
20070820 734.55 734.55 712.63 727.81 9889
20070821 724.91 738.00 720.54 737.39 14996
20070822 741.70 748.16 716.43 717.40 18800
20070823 720.54 726.96 705.71 706.74 27928
20070824 704.90 729.44 704.90 729.44 14670
20070827 725.14 728.82 713.58 716.65 17604
20070828 712.26 717.76 692.56 693.16 26298
20070829 697.53 727.40 694.77 727.40 19886
20070830 722.80 727.90 705.25 709.73 30971
20070831 714.28 718.70 698.50 704.57 16735
20070904 704.78 713.03 699.37 710.52 17496
20070905 706.05 724.21 700.52 717.66 16409
20070906 720.89 726.92 713.27 726.90 17387
20070907 719.62 736.18 717.09 731.58 31188
20070910 733.35 741.81 713.20 719.71 23038
20070911 724.28 730.66 705.27 719.16 20756
20070912 718.59 721.29 710.23 716.89 9454
20070913 721.46 725.14 693.85 710.47 40099
20070914 706.74 713.16 704.90 709.97 9237
20070917 709.13 713.18 697.99 701.90 16626
20070918 703.98 715.51 699.83 713.41 15648
20070919 717.78 734.33 713.18 723.76 22603
20070920 724.47 736.18 724.24 730.08 20321
20070921 736.18 740.68 732.22 734.71 40859
20070924 736.64 740.32 733.33 735.08 21082
20070925 733.22 737.07 721.93 730.66 8585
20070926 732.85 738.48 731.60 736.18 14996
20070927 736.91 741.13 726.93 739.87 29341
20070928 741.88 744.32 727.17 738.76 29558
20071001 738.25 755.54 731.81 750.32 33035
20071002 749.84 754.57 741.70 744.31 13692
20071003 741.72 744.88 732.69 740.90 25754
20071004 745.10 745.10 734.34 740.62 14344
20071005 745.39 750.91 741.74 747.13 14996
20071008 744.93 744.93 732.73 740.74 10432
20071009 744.04 744.36 734.48 737.10 14562
20071010 726.46 744.05 726.46 736.86 10215
20071011 738.76 745.11 730.66 740.06 14344
20071012 739.37 741.71 729.65 738.05 17822
20071015 738.05 744.33 736.05 740.28 12932
20071016 738.61 742.56 735.74 736.41 7715
20071017 739.08 741.43 732.59 736.92 22929
20071018 736.18 741.12 733.43 735.97 17061
20071019 735.97 735.97 708.58 727.05 18039
20071022 722.38 722.38 712.63 719.34 15214
20071023 721.00 734.84 721.00 727.90 9889
20071024 726.98 732.50 668.94 732.50 12388
20071025 736.24 743.62 720.16 739.07 16909
20071026 743.62 751.92 738.02 739.48 21353
20071029 743.62 756.54 741.77 755.24 21895
20071030 755.61 761.15 753.77 753.77 9538
20071031 760.23 783.29 759.44 783.29 17667
20071101 779.60 781.41 749.17 754.68 52894
20071102 754.01 760.22 694.09 738.22 15825
20071105 731.63 773.60 727.02 771.53 24062
20071106 775.91 791.60 775.45 790.91 41188
20071107 794.36 811.89 788.05 791.52 39345
20071108 795.75 795.75 768.11 784.95 23195
20071109 788.83 794.35 742.70 759.77 26555
20071112 757.67 776.01 749.16 754.51 14741
20071113 758.38 773.60 755.61 769.91 13223
20071114 761.15 765.76 732.63 736.99 41079
20071115 737.55 745.29 732.09 736.19 19618
20071116 737.14 748.38 730.76 746.59 17342
20071119 742.65 744.54 728.92 731.72 13982
20071120 730.14 739.01 712.44 732.02 11923
20071121 731.63 733.47 711.36 719.37 17451
20071123 723.32 730.49 719.72 728.47 4444
20071126 726.73 730.69 721.82 725.73 21461
20071127 728.86 740.80 725.17 738.07 17234
20071128 738.08 747.31 735.81 738.08 18751
20071129 738.08 741.22 736.25 740.15 12140
20071130 744.54 748.23 739.93 744.08 16258
20071203 739.93 741.77 735.32 739.84 18534
20071204 734.94 738.22 731.33 738.08 18209
20071205 733.93 740.14 730.26 731.16 14849
20071206 727.01 739.84 727.01 737.85 21678
20071207 738.08 738.08 733.48 738.08 18643
20071210 737.30 738.08 727.01 733.52 17017
20071211 737.16 737.62 724.72 724.72 10514
20071212 726.09 731.38 710.41 711.49 15716
20071213 715.02 718.67 706.95 717.88 20377
20071214 714.88 719.63 713.37 716.22 8238
20071217 714.10 714.10 698.41 699.38 9430
20071218 706.72 711.60 703.12 709.48 8996
20071219 704.87 714.57 704.87 710.61 15608
20071220 736.96 738.08 727.94 736.08 53110
20071221 740.85 740.85 734.40 738.08 26664
20071224 738.08 738.08 735.56 735.74 2601
20071226 735.74 738.07 733.01 738.07 6070
20071227 737.13 740.85 735.55 738.05 24713
20071228 737.16 757.90 731.68 739.47 596572
20071231 737.85 738.07 726.65 730.18 30782
20080102 734.62 734.72 727.66 730.06 26122
20080103 721.48 738.90 721.48 738.63 29048
20080104 734.39 738.07 727.39 730.70 25146
20080107 730.70 738.08 725.55 738.07 26122
20080108 738.08 742.01 729.06 732.09 33384
20080109 733.47 736.80 722.62 730.44 33926
20080110 728.86 746.16 728.66 738.80 32191
20080111 740.16 741.73 730.70 732.57 18643
20080114 736.98 741.35 730.76 737.62 16583
20080115 737.06 741.53 733.47 736.70 13115
20080116 731.63 759.53 731.63 745.46 38153
20080117 745.56 751.25 735.09 735.09 26772
20080118 733.47 737.15 711.38 713.82 32517
20080122 705.79 719.31 691.26 691.26 36419
20080123 691.26 691.26 668.05 675.81 53652
20080124 671.78 682.46 671.78 672.80 51550
20080125 681.04 681.67 671.54 673.54 23992
20080128 671.78 683.81 671.78 683.16 24640
20080129 686.59 693.19 682.89 690.84 43120
20080130 689.13 691.39 678.95 678.95 17616
20080131 678.95 696.03 675.77 688.44 27126
20080201 687.51 703.24 686.61 701.93 28314
20080204 715.97 715.97 695.76 697.53 19128
20080205 695.38 695.38 677.48 679.27 19993
20080206 683.81 725.14 680.12 700.58 38149
20080207 700.24 712.33 693.94 701.52 27126
20080208 699.54 699.54 674.74 677.34 33178
20080211 678.26 684.01 670.12 684.01 11888
20080212 683.96 692.08 682.32 690.29 10915
20080213 694.45 698.59 680.19 684.87 16859
20080214 689.36 691.13 683.18 683.97 11780
20080215 685.66 687.49 671.35 683.72 17940
20080219 687.51 693.81 678.38 681.04 16535
20080220 679.19 688.43 678.90 685.63 23343
20080221 683.81 698.62 670.97 671.78 17507
20080222 670.86 679.19 670.86 672.72 22046
20080225 676.87 676.87 668.09 671.60 35555
20080226 673.62 675.48 670.17 671.78 23343
20080227 669.01 673.94 665.30 669.35 22911
20080228 655.13 683.35 655.13 680.85 29719
20080229 676.69 678.26 661.63 669.93 28423
20080303 665.77 667.97 642.02 653.51 35555
20080304 649.11 672.75 644.38 672.71 33934
20080305 675.25 678.09 664.20 672.78 21722
20080306 671.09 684.77 655.56 655.56 14481
20080307 657.90 658.39 641.05 641.05 21506
20080310 641.03 641.03 621.76 627.28 27018
20080311 621.82 650.61 621.82 649.48 28963
20080312 652.08 652.08 634.09 635.43 33286
20080313 629.22 629.22 594.29 615.48 55764
20080314 618.02 620.83 593.90 611.59 29936
20080317 605.84 611.57 594.06 598.68 41175
20080318 604.23 620.97 578.33 619.87 29503
20080319 620.89 623.93 601.89 608.57 25072
20080320 608.40 622.74 604.24 614.00 37176
20080324 610.71 611.41 601.71 608.86 21830
20080325 606.43 620.89 601.46 619.06 23451
20080326 619.06 620.89 607.02 611.08 17832
20080327 607.94 609.82 601.46 601.46 15886
20080328 601.46 605.75 588.50 593.13 38473
20080331 597.71 613.71 596.24 612.10 25397
20080401 619.97 622.65 607.93 622.65 41499
20080402 620.89 648.58 620.89 633.84 39013
20080403 637.55 637.55 615.34 618.11 15886
20080404 619.97 633.84 618.42 629.24 20858
20080407 633.84 633.84 623.05 628.93 13401
20080408 630.26 635.70 627.37 631.30 15346
20080409 633.84 633.84 625.61 629.22 17183
20080410 627.37 631.07 625.52 628.29 10915
20080411 632.83 632.83 624.60 627.83 15562
20080414 628.29 631.99 625.56 627.02 13509
20080415 627.02 627.37 617.64 627.06 16427
20080416 632.92 643.08 627.43 641.52 18048
20080417 638.47 648.65 634.77 647.15 10591
20080418 659.75 660.09 630.29 637.64 26477
20080421 633.84 634.77 625.96 630.61 32313
20080422 630.61 633.84 628.14 629.13 30044
20080423 629.07 637.99 616.50 623.67 27666
20080424 626.59 641.43 626.55 640.80 22838
20080425 638.77 642.29 634.71 638.66 15189
20080428 641.44 641.44 627.52 628.42 17452
20080429 630.93 630.93 616.25 616.25 21976
20080430 618.70 619.16 603.38 608.58 38566
20080501 603.85 639.60 603.38 634.48 24131
20080502 612.67 626.58 603.38 606.01 53647
20080505 606.65 609.88 605.25 608.65 22084
20080506 608.02 616.21 603.48 611.92 30917
20080507 614.36 622.95 608.71 610.81 24131
20080508 615.27 618.64 607.51 609.42 17775
20080509 605.70 614.52 602.55 603.83 15082
20080512 601.53 609.32 601.00 605.94 10342
20080513 605.94 606.87 595.96 602.22 18960
20080514 606.17 610.29 604.33 609.65 26608
20080515 609.84 615.41 609.84 614.37 28224
20080516 623.81 627.73 614.34 620.56 47399
20080519 618.25 629.98 605.24 608.02 25423
20080520 605.58 605.58 580.70 590.85 35442
20080521 586.30 593.06 580.18 580.64 25316
20080522 576.44 583.62 575.53 580.35 18529
20080523 578.78 582.00 575.55 578.32 12173
20080527 576.46 581.21 576.46 579.23 16159
20080528 580.18 586.28 573.77 581.11 15405
20080529 583.43 594.10 574.15 592.50 14220
20080530 598.74 598.74 581.71 583.35 68621
20080602 578.68 581.63 556.27 560.73 57310
20080603 561.61 578.62 561.61 566.89 43952
20080604 568.67 574.60 564.79 566.25 36411
20080605 569.04 575.25 567.58 570.89 28116
20080606 566.25 566.25 553.53 553.72 23484
20080609 556.04 565.44 555.11 562.54 25531
20080610 558.83 564.40 552.92 556.97 54294
20080611 559.18 559.18 537.88 539.57 47507
20080612 543.05 554.18 543.04 545.83 27362
20080613 545.83 550.94 545.56 547.64 30163
20080616 548.15 549.55 541.03 547.03 26285
20080617 544.83 547.78 534.84 538.18 38458
20080618 537.48 539.29 531.01 535.24 30810
20080619 531.80 534.52 529.18 532.07 50631
20080620 530.98 536.50 511.59 518.91 72176
20080623 519.47 533.19 515.52 531.12 51062
20080624 526.80 539.68 525.34 535.62 49554
20080625 537.76 556.96 537.76 549.17 56341
20080626 543.05 552.33 541.36 551.86 62373
20080627 548.89 551.78 538.90 542.54 50847
20080630 538.40 550.92 534.80 544.81 45891
20080701 543.05 548.91 531.73 538.82 40828
20080702 546.76 552.69 532.12 533.07 53647
20080703 537.33 545.83 532.83 545.83 22946
20080707 543.88 545.38 527.26 533.30 26931
20080708 534.69 545.31 532.02 544.16 36088
20080709 544.16 560.61 530.19 547.41 60434
20080710 545.83 560.64 538.40 554.18 53755
20080711 553.50 556.97 535.02 539.61 55156
20080714 540.70 543.38 529.51 532.37 32964
20080715 538.40 540.03 525.61 534.28 62050
20080716 532.15 537.01 512.46 537.01 43306
20080717 537.01 563.47 537.01 563.47 41690
20080718 563.47 563.47 544.96 554.18 36088
20080721 553.24 557.06 551.20 556.03 23915
20080722 557.03 563.28 548.74 557.43 32856
20080723 555.21 570.88 555.21 569.41 22946
20080724 565.45 572.89 561.21 563.77 24475
20080725 562.93 572.65 556.88 560.80 19001
20080728 567.31 567.31 547.77 549.61 18249
20080729 553.34 567.09 535.66 561.02 24690
20080730 568.14 572.72 560.79 572.72 27159
20080731 572.70 581.58 563.56 575.93 23939
20080801 571.04 572.90 549.75 557.76 28340
20080804 553.58 568.24 550.66 565.45 20611
20080805 569.98 591.52 566.17 584.08 47985
20080806 584.08 603.34 558.98 597.17 76861
20080807 596.19 602.68 589.65 593.16 31024
20080808 593.16 611.00 593.16 610.21 34781
20080811 612.33 621.13 600.85 611.10 23939
20080812 606.90 609.55 596.19 597.59 18786
20080813 599.34 599.34 577.76 584.97 46482
20080814 581.42 594.08 573.40 589.90 40900
20080815 586.87 591.40 584.41 588.55 28877
20080818 590.14 590.14 574.00 580.09 26837
20080819 580.09 582.78 568.87 571.48 25334
20080820 572.89 573.61 561.50 566.41 18786
20080821 563.59 568.95 561.51 564.05 16317
20080822 565.92 576.62 561.86 568.25 17820
20080825 565.46 570.47 560.42 560.42 11272
20080826 562.47 564.50 551.77 559.51 15995
20080827 559.51 562.66 555.20 558.79 17927
20080828 558.79 561.97 556.46 561.96 17712
20080829 558.00 562.03 554.62 555.67 20611
20080902 559.86 567.62 558.66 564.13 16854
20080903 561.72 566.00 559.82 564.82 47985
20080904 559.91 560.45 543.66 544.90 25012
20080905 541.22 545.95 530.13 539.18 17712
20080908 543.88 575.53 543.88 575.04 24475
20080909 577.09 583.15 563.60 563.60 31346
20080910 563.60 571.05 556.66 557.21 42832
20080911 553.34 570.94 546.82 568.74 52171
20080912 569.97 584.35 565.68 567.19 44335
20080915 555.14 561.95 550.34 550.34 29306
20080916 545.89 560.66 539.34 551.48 29843
20080917 544.96 558.93 540.34 542.16 29950
20080918 544.02 563.34 542.28 558.37 44120
20080919 549.61 563.25 546.41 558.00 61511
20080922 552.96 557.53 533.13 538.91 26622
20080923 541.14 549.60 536.75 542.91 18035
20080924 535.64 543.09 527.26 530.52 16424
20080925 533.78 556.35 530.96 530.98 31882
20080926 530.05 530.98 515.25 525.00 36606
20080929 529.12 530.87 492.43 503.04 27589
20080930 526.32 526.32 498.57 518.65 30487
20081001 518.65 518.65 495.38 503.76 24368
20081002 503.76 507.19 476.95 486.27 39075
20081003 484.40 487.82 459.67 475.03 40578
20081006 472.29 474.92 447.87 474.11 37250
20081007 477.88 477.88 451.79 452.98 35103
20081008 449.98 465.75 432.89 432.89 50990
20081009 433.17 433.17 377.28 378.86 90495
20081010 377.28 380.07 344.89 372.62 113789
20081013 380.07 413.61 378.22 408.95 16102
20081014 405.22 413.98 385.00 386.59 39612
20081015 382.09 384.73 345.91 345.98 26837
20081016 350.26 352.90 321.43 329.68 80511
20081017 322.32 338.92 313.00 325.11 147282
20081020 325.58 336.88 324.19 327.79 49702
20081021 326.04 344.44 325.11 330.31 43154
20081022 325.11 326.62 314.41 319.99 45516
20081023 323.41 339.33 306.53 334.19 78514
20081024 309.35 331.75 309.35 328.56 63899
20081027 324.35 328.15 302.23 302.23 48324
20081028 309.35 347.78 309.35 347.78 32643
20081029 345.91 355.92 334.63 348.72 50565
20081030 354.34 370.28 354.34 370.28 38937
20081031 372.15 410.90 371.91 400.09 112010
20081103 395.59 402.82 385.43 390.90 38724
20081104 393.71 423.65 393.71 422.07 49498
20081105 421.84 432.39 415.62 417.62 43737
20081106 419.02 423.71 404.67 413.40 70726
20081107 414.34 414.34 397.20 411.53 27843
20081110 417.15 417.15 395.99 401.78 29123
20081111 397.50 397.50 375.34 379.37 59525
20081112 374.97 380.04 360.60 361.28 47471
20081113 370.28 388.28 352.06 388.28 58992
20081114 387.85 389.03 360.90 368.40 38724
20081117 364.65 369.25 348.97 364.65 50565
20081118 367.47 372.86 362.36 369.11 42457
20081119 367.00 367.94 341.17 347.31 38617
20081120 346.77 346.77 317.42 320.60 61872
20081121 325.75 328.10 299.97 318.25 63259
20081124 318.53 329.25 308.51 326.22 64859
20081125 332.78 356.11 323.11 352.52 66886
20081126 351.53 360.49 344.10 357.62 23149
20081128 367.21 371.12 357.91 371.12 17388
20081201 370.28 370.28 330.32 332.08 39364
20081202 336.53 355.94 331.84 355.94 43524
20081203 351.53 375.01 348.19 375.01 61872
20081204 368.40 394.37 361.83 375.67 68593
20081205 371.01 377.14 358.70 377.14 30189
20081208 381.53 384.41 372.14 383.40 32643
20081209 378.72 396.82 370.14 374.78 38937
20081210 376.84 393.57 369.57 373.56 36697
20081211 373.56 377.44 355.48 356.21 33176
20081212 355.28 363.28 350.48 362.22 21655
20081215 356.22 356.22 334.77 346.36 28909
20081216 350.59 371.94 342.68 367.47 41284
20081217 357.62 368.40 356.99 365.97 22935
20081218 365.59 366.18 346.91 353.65 26989
20081219 350.41 371.15 350.41 369.34 61979
20081222 373.78 374.95 349.28 360.14 22295
20081223 354.34 356.86 343.54 352.96 22722
20081224 342.16 354.54 342.16 352.80 8321
20081226 357.16 358.62 351.11 358.31 12268
20081229 362.69 362.69 332.78 343.77 28696
20081230 342.16 361.23 338.88 359.69 28909
20081231 364.19 367.45 356.31 365.83 28696
20090102 370.25 388.80 365.59 387.34 33070
20090105 391.84 395.08 384.34 388.09 20695
20090106 386.21 396.25 384.72 395.57 29656
20090107 388.09 393.70 385.04 392.31 38403
20090108 389.03 394.43 385.70 394.20 22935
20090109 395.59 398.20 384.33 392.45 40750
20090112 388.09 398.30 386.30 387.53 58885
20090113 389.45 389.55 381.75 386.19 39470
20090114 381.53 383.07 370.28 373.93 21975
20090115 373.93 386.21 359.03 379.27 44057
20090116 383.40 386.02 379.14 382.69 49284
20090120 382.69 403.09 381.53 396.39 70406
20090121 405.90 406.79 386.95 395.89 58032
20090122 392.90 400.84 389.41 394.49 32265
20090123 392.68 396.19 382.56 384.15 44258
20090126 381.83 396.60 381.83 390.48 55720
20090127 392.96 392.96 382.63 388.19 38739
20090128 397.61 398.54 393.61 396.66 21970
20090129 386.31 390.07 383.04 386.59 23349
20090130 381.60 384.41 366.05 367.99 46274
20090202 363.69 378.47 358.05 370.85 43939
20090203 373.12 402.43 368.98 399.19 59647
20090204 399.19 399.51 389.87 390.40 43409
20090205 388.18 394.32 384.53 389.43 27489
20090206 391.37 402.68 378.96 397.59 75461
20090209 395.73 400.88 390.06 394.32 76098
20090210 390.08 413.58 378.35 381.06 49246
20090211 381.60 390.07 381.60 388.68 18679
20090212 384.42 393.72 381.60 393.72 21121
20090213 395.73 399.34 389.49 390.78 47017
20090217 389.13 389.13 374.81 377.17 22182
20090218 381.60 381.60 372.20 373.58 26746
20090219 373.02 380.54 367.51 368.88 22925
20090220 367.46 373.36 361.81 367.75 30460
20090223 369.21 371.94 348.02 352.41 30566
20090224 352.41 366.19 350.86 362.74 31522
20090225 364.16 364.64 349.29 360.16 39163
20090226 366.01 366.52 345.85 349.21 41286
20090227 346.95 346.95 336.68 339.66 48609
20090302 337.59 337.59 322.05 327.94 33857
20090303 328.27 332.58 315.52 318.72 60921
20090304 320.35 327.15 313.78 323.23 64423
20090305 315.74 324.55 305.73 307.16 54871
20090306 307.77 311.64 299.58 303.86 45743
20090309 303.81 306.56 282.81 289.73 83845
20090310 289.84 316.59 289.84 316.59 64847
20090311 315.64 333.09 315.64 324.98 63468
20090312 323.18 341.85 318.17 334.44 67925
20090313 330.72 334.48 320.52 324.44 45637
20090316 330.48 343.91 327.89 328.83 63786
20090317 327.51 334.14 325.06 333.36 44682
20090318 329.73 337.30 328.68 336.44 47335
20090319 337.22 340.07 327.10 328.60 21333
20090320 332.37 332.59 316.70 319.65 58692
20090323 323.18 347.86 323.18 347.68 37041
20090324 347.27 355.52 344.13 352.05 37253
20090325 352.71 366.13 350.65 355.54 36616
20090326 350.50 362.20 350.50 362.07 33750
20090327 358.04 358.64 345.61 347.62 33750
20090330 344.85 347.65 325.36 332.85 40225
20090331 337.08 340.69 330.95 336.46 33857
20090401 340.14 340.37 326.86 340.18 46593
20090402 342.96 362.31 339.66 359.89 68456
20090403 356.16 363.86 350.50 363.69 39482
20090406 358.04 370.13 356.99 369.16 29187
20090407 364.64 364.64 353.21 353.21 17087
20090408 353.21 357.85 348.75 355.96 40118
20090409 365.58 370.28 361.72 366.38 26427
20090413 365.58 366.52 356.82 362.36 26852
20090414 360.58 367.23 353.79 365.11 23562
20090415 362.75 375.43 362.36 373.96 21970
20090416 373.96 392.12 373.96 392.09 33220
20090417 386.31 403.40 384.35 403.07 56251
20090420 396.11 397.36 382.33 383.68 34069
20090421 378.86 384.05 375.54 383.78 38314
20090422 383.39 400.87 370.30 394.32 30354
20090423 393.31 396.27 390.20 394.65 41179
20090424 395.40 408.17 394.65 399.67 31360
20090427 397.77 402.03 394.93 396.58 32310
20090428 390.67 395.72 381.91 394.39 35372
20090429 397.77 398.86 388.62 390.20 49626
20090430 390.52 396.44 388.13 396.44 32943
20090501 393.11 393.11 333.49 346.52 131563
20090504 348.13 348.13 326.30 333.71 72645
20090505 331.48 331.50 307.96 321.77 135153
20090506 331.48 337.98 312.35 326.48 96930
20090507 326.48 337.41 320.87 334.89 64725
20090508 339.05 355.15 331.48 349.23 58073
20090511 345.73 356.11 341.93 350.16 35583
20090512 349.28 352.53 338.32 344.84 58601
20090513 343.79 347.68 335.67 346.17 81620
20090514 345.68 354.72 342.29 344.17 48782
20090515 347.58 348.45 338.54 339.73 48465
20090518 338.58 356.49 332.73 356.28 37695
20090519 356.01 356.04 346.47 348.93 35689
20090520 348.63 358.64 346.87 351.24 40123
20090521 341.89 345.08 332.99 337.89 34738
20090522 337.95 345.07 335.03 342.67 26503
20090526 337.16 350.42 333.38 343.57 42341
20090527 343.36 345.68 340.95 342.22 49415
20090528 342.85 350.50 339.58 345.78 32416
20090529 347.10 348.04 336.23 340.95 55328
20090601 342.90 354.18 342.90 346.09 51316
20090602 343.79 345.43 330.18 332.61 107066
20090603 333.88 335.58 323.05 327.35 70638
20090604 327.35 339.31 327.35 335.41 43186
20090605 337.54 343.72 335.28 338.96 31043
20090608 334.46 338.06 330.13 334.91 42763
20090609 334.91 336.20 330.70 333.24 33260
20090610 335.27 337.36 324.44 327.03 38856
20090611 327.40 336.83 325.33 326.65 56278
20090612 327.88 331.48 326.73 330.74 28931
20090615 323.90 325.28 313.48 316.82 36533
20090616 317.87 321.85 312.63 315.23 33049
20090617 315.23 323.24 315.23 318.89 43080
20090618 317.27 321.53 316.79 318.37 26291
20090619 320.59 326.70 318.22 324.21 46670
20090622 320.11 324.36 317.79 322.01 50788
20090623 321.91 323.08 317.27 319.34 44347
20090624 320.11 328.22 320.11 326.37 44769
20090625 323.57 329.58 322.48 328.37 54483
20090626 327.64 332.20 325.78 330.90 29987
20090629 330.90 332.05 325.79 330.30 33155
20090630 328.93 335.53 327.26 333.54 34738
20090701 333.62 335.26 331.53 333.24 48148
20090702 328.64 331.03 324.55 325.08 53005
20090706 322.01 336.72 322.01 336.21 57757
20090707 336.21 337.60 330.21 332.27 55328
20090708 333.84 336.69 333.38 335.27 45508
20090709 338.88 338.88 326.68 331.22 43819
20090710 331.22 332.72 327.81 329.39 27770
20090713 330.59 334.09 329.19 333.17 64831
20090714 333.84 334.93 330.90 331.96 56067
20090715 334.20 357.79 334.20 355.15 99253
20090716 355.06 356.20 349.00 354.85 55539
20090717 356.72 358.00 351.89 355.15 31043
20090720 355.15 365.65 355.15 364.44 37378
20090721 366.49 369.57 359.59 364.72 27031
20090722 362.45 376.46 362.45 374.55 39701
20090723 374.55 388.95 371.38 383.36 46731
20090724 382.09 391.01 381.05 388.41 40430
20090727 385.96 392.22 382.12 390.81 49252
20090728 391.41 399.95 391.41 395.47 42636
20090729 395.66 398.04 387.59 388.45 36440
20090730 389.23 399.95 384.71 399.09 46101
20090731 399.09 440.37 396.89 429.94 90417
20090803 430.42 455.11 427.91 453.45 66894
20090804 451.51 452.96 440.07 445.42 55237
20090805 449.46 449.46 434.23 438.99 59123
20090806 438.89 441.71 429.61 440.89 44946
20090807 447.46 455.18 427.94 452.59 58598
20090810 446.61 456.62 442.80 456.13 27829
20090811 452.32 460.03 448.57 457.89 36860
20090812 457.42 471.94 454.83 468.85 38540
20090813 466.14 466.14 448.45 452.89 35180
20090814 449.90 452.23 439.51 448.80 39380
20090817 440.89 440.89 430.51 436.37 29719
20090818 432.32 436.13 426.62 434.30 33920
20090819 431.37 443.94 430.54 442.93 24573
20090820 445.18 445.53 433.40 441.79 35600
20090821 449.94 449.94 420.04 435.08 116146
20090824 439.47 439.47 423.76 430.74 96508
20090825 436.13 437.64 426.52 429.45 62063
20090826 430.89 430.89 424.51 428.24 70989
20090827 426.26 432.79 419.95 429.44 49462
20090828 424.71 433.66 424.71 432.39 43161
20090831 428.51 428.51 411.17 413.62 58913
20090901 415.04 419.40 410.51 411.80 53347
20090902 413.75 417.93 411.35 414.33 63218
20090903 416.13 418.81 413.53 416.57 42321
20090904 416.57 417.43 412.82 416.39 31399
20090908 416.40 416.46 407.83 414.23 49882
20090909 416.04 418.06 413.30 414.66 34760
20090910 413.04 422.12 413.04 419.78 29194
20090911 411.62 439.52 411.62 436.90 53557
20090914 432.80 439.99 428.72 438.77 43371
20090915 441.85 451.91 441.32 450.60 38645
20090916 450.43 459.94 450.41 458.80 43371
20090917 454.50 461.84 452.50 453.45 23103
20090918 457.08 457.11 440.42 440.42 80336
20090921 441.37 447.92 439.47 439.97 38225
20090922 443.54 443.74 426.52 439.56 62588
20090923 437.89 440.07 432.30 432.70 16697
20090924 430.69 436.20 416.42 429.26 47991
20090925 426.36 433.71 425.85 427.65 30034
20090928 430.81 433.02 427.72 431.45 73615
20090929 439.23 450.38 438.05 448.82 40430
20090930 447.08 448.51 436.26 445.73 44526
20091001 445.73 446.89 429.12 434.23 45261
20091002 428.57 435.14 422.54 423.71 33394
20091005 424.32 437.08 421.65 437.08 34865
20091006 434.41 443.78 434.41 438.91 25518
20091007 438.91 441.83 435.33 438.80 19323
20091008 438.47 448.31 438.47 444.59 23313
20091009 441.85 458.20 441.85 457.03 30874
20091012 455.76 461.69 450.09 452.18 29824
20091013 454.62 458.03 438.25 447.63 35075
20091014 456.13 459.32 447.04 453.07 35285
20091015 450.65 461.58 450.65 458.79 53242
20091016 454.11 454.22 441.94 452.14 36440
20091019 455.07 460.41 455.07 460.03 15752
20091020 460.03 460.03 450.01 453.27 30979
20091021 451.92 454.84 438.73 439.20 38540
20091022 436.26 456.11 436.26 455.49 37942
20091023 456.78 458.25 444.17 446.88 16619
20091026 450.33 454.87 439.14 439.95 28222
20091027 439.69 442.00 430.41 433.32 27490
20091028 434.14 435.71 417.25 418.08 45364
20091029 422.87 433.31 419.26 432.46 27594
20091030 439.56 444.87 407.01 413.30 51949
20091102 410.91 422.93 410.91 414.74 26863
20091103 409.95 415.75 402.38 410.86 35016
20091104 410.96 415.69 408.89 410.33 28640
20091105 405.65 421.01 405.65 413.00 28535
20091106 408.52 412.62 406.60 410.75 22682
20091109 413.42 419.70 410.81 411.84 48604
20091110 410.43 414.26 401.83 405.11 40660
20091111 408.52 411.39 405.17 406.14 33343
20091112 408.52 408.52 400.10 400.77 31880
20091113 402.27 408.35 401.84 406.13 35852
20091116 406.61 416.17 406.61 415.06 42332
20091117 415.70 418.25 411.40 417.09 32716
20091118 415.62 419.11 410.45 412.14 40451
20091119 411.39 411.39 400.55 404.12 29058
20091120 403.77 404.74 393.77 396.37 42646
20091123 402.97 405.55 397.07 397.91 35852
20091124 400.54 400.54 391.30 392.26 52994
20091125 396.08 402.59 394.22 399.68 33970
20091127 396.08 396.08 388.28 392.65 13588
20091130 391.94 396.01 390.10 395.71 46095
20091201 397.42 402.47 389.39 391.92 77975
20091202 392.73 397.95 391.17 393.16 56652
20091203 394.05 397.83 393.21 393.52 79648
20091204 400.77 406.60 393.30 393.93 75049
20091207 393.93 399.90 391.10 391.80 71286
20091208 391.95 395.16 386.17 391.93 61042
20091209 390.40 393.19 383.36 390.82 42646
20091210 394.17 397.33 392.01 396.19 51217
20091211 393.97 401.91 393.97 401.59 42646
20091214 402.33 414.35 401.82 411.21 48290
20091215 410.15 412.05 404.49 405.89 47350
20091216 409.47 422.99 408.52 421.43 67209
20091217 419.90 421.79 415.41 415.79 82992
20091218 416.89 430.52 408.33 419.49 96790
20091221 421.16 425.58 419.55 421.43 36270
20091222 420.00 425.37 420.00 422.70 39197
20091223 422.66 425.12 422.22 423.13 22891
20091224 422.22 426.62 422.22 426.42 8362
20091228 425.74 426.44 420.24 425.74 24668
20091229 425.74 426.81 424.17 425.83 13484
20091230 424.13 425.50 420.64 424.26 19546
20091231 426.77 428.30 420.42 420.57 31357
20100104 422.29 424.40 418.14 422.92 25818
20100105 422.89 424.15 420.24 424.15 29162
20100106 429.42 436.17 423.00 424.73 37942
20100107 423.16 434.73 421.59 434.39 48186
20100108 430.66 434.39 430.66 434.39 34702
20100111 434.39 437.11 433.88 435.35 17560
20100112 435.16 435.44 428.46 429.86 17142
20100113 432.77 434.69 429.95 432.76 18292
20100114 433.23 439.13 433.11 435.52 19964
20100115 436.64 437.19 423.18 427.52 37838
20100119 422.87 430.51 422.87 429.18 23204
20100120 430.14 430.14 418.93 423.64 29999
20100121 422.44 430.43 422.44 427.48 62715
20100122 429.56 431.90 425.46 427.48 59265
20100125 431.74 432.28 427.41 429.06 25792
20100126 427.37 430.04 424.23 424.23 19032
20100127 425.50 429.50 421.37 429.43 42431
20100128 428.74 428.74 423.49 424.10 16848
20100129 424.10 425.47 417.89 417.91 31095
20100201 415.41 424.12 415.41 423.28 22464
20100202 425.05 425.05 418.28 422.07 19552
20100203 422.07 423.90 420.32 421.80 12480
20100204 421.99 421.99 408.68 409.39 28287
20100205 409.39 409.39 398.60 405.30 32551
20100208 403.63 404.12 400.02 400.45 15184
20100209 402.89 403.37 398.81 399.39 28703
20100210 397.31 398.36 393.89 396.52 26520
20100211 396.79 398.23 392.21 392.45 34007
20100212 391.35 395.28 387.80 392.85 34007
20100216 395.25 401.46 394.74 398.82 55847
20100217 400.42 401.48 397.89 399.06 29847
20100218 402.12 402.12 398.56 400.78 22568
20100219 399.53 401.49 399.31 399.35 21320
20100222 401.93 402.64 398.72 399.36 25480
20100223 400.01 401.32 396.42 396.65 26000
20100224 400.10 413.46 397.11 404.14 80287
20100225 400.49 406.85 396.62 403.14 64895
20100226 401.93 406.46 398.44 404.15 48359
20100301 407.70 415.03 406.25 414.43 68639
20100302 417.32 418.01 414.17 416.37 60943
20100303 417.32 421.06 416.18 419.74 45551
20100304 421.16 423.07 419.52 420.37 41911
20100305 422.55 432.31 421.21 431.19 60735
20100308 431.19 434.29 428.57 433.21 98174
20100309 432.70 432.94 428.09 432.86 29743
20100310 434.53 436.89 432.94 436.06 42639
20100311 434.61 434.73 424.97 434.19 56263
20100312 436.54 436.59 427.81 429.00 25168
20100315 427.89 432.23 425.57 428.69 35463
20100316 430.13 430.13 426.32 429.67 23712
20100317 428.29 434.25 426.21 431.57 30679
20100318 430.31 435.58 429.95 432.30 32863
20100319 434.77 434.77 429.58 430.78 64167
20100322 428.85 432.70 428.85 432.50 28287
20100323 433.65 434.74 431.50 432.08 23192
20100324 430.30 431.13 422.80 427.10 38687
20100325 427.68 431.04 425.64 428.47 24648
20100326 430.60 430.71 422.60 423.30 30263
20100329 426.45 427.73 421.43 426.04 17784
20100330 426.04 426.04 422.13 424.29 33279
20100331 424.32 428.90 424.32 427.10 29847
20100401 428.10 429.92 427.02 427.64 25064
20100405 448.08 471.05 442.46 464.43 155373
20100406 468.22 468.22 460.59 466.20 66143
20100407 466.35 467.23 464.03 466.25 40455
20100408 464.43 471.11 464.43 469.86 46175
20100409 471.48 474.05 469.24 473.09 54703
20100412 473.09 475.47 470.20 473.18 48567
20100413 473.18 493.85 472.12 493.29 78623
20100414 495.10 510.24 495.10 509.60 101086
20100415 505.86 525.92 503.85 520.57 131246
20100416 520.20 520.84 507.70 515.11 102750
20100419 514.53 515.10 507.23 511.54 84550
20100420 511.22 519.21 511.20 517.84 76335
20100421 521.16 526.53 517.38 519.30 61775
20100422 518.56 521.38 511.76 521.01 31898
20100423 521.01 522.96 515.27 520.22 33348
20100426 511.27 518.64 511.27 513.95 35833
20100427 510.79 514.61 492.36 499.70 72703
20100428 503.25 509.54 497.07 506.96 49918
20100429 503.56 512.41 494.62 506.62 103254
20100430 503.63 506.75 489.70 489.70 60689
20100503 490.13 498.38 489.38 497.35 48468
20100504 492.44 495.20 480.60 485.40 53647
20100505 482.31 485.69 476.98 483.58 77467
20100506 479.88 483.46 452.48 471.69 117857
20100507 471.18 473.09 451.91 460.12 97455
20100510 485.69 489.50 475.11 482.30 68664
20100511 475.16 489.07 473.21 480.98 45983
20100512 485.02 503.45 481.82 496.96 75085
20100513 496.96 499.74 493.77 493.77 40080
20100514 492.71 492.71 480.54 484.59 51782
20100517 485.20 496.46 475.02 495.57 79641
20100518 500.17 502.22 482.77 484.45 77052
20100519 484.45 485.80 474.65 478.53 48779
20100520 470.95 473.90 459.56 461.21 56857
20100521 477.95 477.95 452.86 467.02 63796
20100524 462.55 467.46 456.34 457.50 41322
20100525 443.89 453.82 441.39 453.21 54682
20100526 453.47 469.20 453.47 461.58 89169
20100527 464.03 468.69 445.13 453.82 161665
20100528 452.10 461.30 447.00 449.70 55821
20100601 448.03 451.81 435.15 436.16 71770
20100602 440.32 449.43 436.99 448.43 51161
20100603 451.89 454.80 442.58 448.44 66799
20100604 441.34 445.60 433.59 434.15 54889
20100607 434.58 437.98 427.05 427.46 52404
20100608 427.46 429.68 421.47 423.44 70424
20100609 426.79 435.97 422.56 424.33 130492
20100610 424.91 440.84 424.91 434.16 77984
20100611 427.94 435.69 426.46 435.69 54786
20100614 435.90 436.06 426.75 429.01 66385
20100615 430.17 443.79 428.71 442.06 59136
20100616 434.71 446.92 434.51 442.42 59653
20100617 442.79 442.79 436.77 441.53 39976
20100618 445.37 445.69 438.44 442.14 33141
20100621 443.82 448.65 439.03 440.39 44326
20100622 441.27 441.73 428.56 429.13 36351
20100623 430.73 430.73 420.76 423.36 71770
20100624 421.62 427.79 416.38 420.41 56132
20100625 423.39 423.39 413.37 417.66 93105
20100628 418.41 418.41 411.47 412.26 51679
20100629 407.96 408.92 396.29 398.71 57686
20100630 399.39 402.37 394.92 396.35 57375
20100701 397.65 401.92 390.83 398.95 90205
20100702 397.09 402.22 392.59 394.20 59964
20100706 401.44 401.44 389.30 392.65 44533
20100707 395.08 395.78 382.12 395.37 103565
20100708 395.95 409.56 395.95 409.41 94762
20100709 410.56 415.79 407.39 414.57 65453
20100712 415.29 416.07 407.98 412.19 59032
20100713 412.30 419.86 412.29 418.38 54164
20100714 416.50 424.53 413.19 422.32 57996
20100715 420.91 429.72 417.99 426.24 80781
20100716 421.04 422.14 409.35 411.24 61414
20100719 411.87 433.43 411.87 421.11 102115
20100720 419.92 419.92 403.72 414.06 112057
20100721 415.87 417.16 397.68 401.07 83059
20100722 403.22 403.83 394.94 400.46 97442
20100723 407.47 419.63 403.97 413.00 92497
20100726 414.79 420.70 409.61 419.13 47794
20100727 420.36 420.36 412.48 418.21 48824
20100728 418.21 418.21 410.50 411.56 37802
20100729 414.55 418.09 403.67 409.94 68601
20100730 407.75 411.85 403.38 408.23 50884
20100802 431.05 431.05 412.97 421.24 48618
20100803 417.63 421.03 411.89 415.69 66128
20100804 417.42 418.82 402.90 404.43 105476
20100805 409.55 409.55 385.68 396.69 155330
20100806 388.28 389.30 352.90 366.55 324359
20100809 366.90 375.10 365.09 373.63 96824
20100810 372.61 373.90 367.05 369.87 93837
20100811 365.48 366.06 350.10 352.66 198488
20100812 352.41 353.41 338.66 338.66 206420
20100813 337.80 341.45 328.00 333.46 173253
20100816 295.13 311.77 286.94 306.44 903756
20100817 315.12 326.76 310.42 318.08 312720
20100818 325.28 339.78 317.82 328.25 264617
20100819 328.08 338.24 323.74 335.53 226403
20100820 334.93 339.24 329.40 337.54 188291
20100823 340.03 364.78 339.79 358.03 282231
20100824 347.80 366.99 344.75 358.82 195501
20100825 355.85 368.99 355.85 363.78 169029
20100826 362.18 368.92 359.13 363.81 165218
20100827 367.04 377.22 359.71 373.60 162643
20100830 373.16 376.97 359.69 359.69 177167
20100831 363.09 366.70 349.72 349.72 332806
20100901 355.46 366.90 352.72 365.27 196531
20100902 366.00 376.59 365.76 374.88 100738
20100903 379.11 382.44 372.52 377.57 76841
20100907 372.80 374.51 362.62 363.55 84772
20100908 363.56 369.40 359.98 362.78 105064
20100909 366.40 371.55 364.06 364.19 79210
20100910 365.35 369.12 363.76 367.98 56858
20100913 370.86 370.86 357.26 364.92 145750
20100914 364.72 364.72 357.34 361.13 91879
20100915 357.27 358.56 348.53 352.42 184583
20100916 351.93 352.13 344.96 346.74 122266
20100917 348.53 357.16 344.17 356.54 153579
20100920 356.79 366.48 356.79 364.18 78077
20100921 364.53 365.96 352.97 354.92 69631
20100922 353.87 356.04 347.56 349.71 100429
20100923 347.37 369.89 345.09 364.79 282643
20100924 368.92 374.31 364.29 368.92 147090
20100927 367.50 368.36 358.60 360.92 88995
20100928 361.59 379.79 359.79 379.24 98369
20100929 376.68 382.84 375.38 378.68 110626
20100930 376.68 390.23 372.42 387.76 117733
20101001 390.33 393.75 384.45 392.16 108772
20101004 391.68 397.79 387.74 391.84 97751
20101005 394.01 397.23 391.10 395.92 68807
20101006 394.75 395.94 387.66 391.48 89922
20101007 392.07 396.45 390.50 390.70 47176
20101008 391.81 400.84 391.40 399.40 49030
20101011 397.16 411.07 397.16 407.86 66747
20101012 409.63 415.69 407.05 408.37 56652
20101013 411.00 419.32 410.02 416.11 89510
20101014 383.61 394.13 377.76 378.87 242780
20101015 380.74 380.74 367.67 370.59 156257
20101018 371.19 380.17 366.33 371.41 131433
20101019 366.98 373.65 365.34 368.05 67056
20101020 368.91 370.74 360.60 361.57 90540
20101021 363.81 368.62 358.37 361.45 85386
20101022 361.64 369.99 361.46 363.96 68493
20101025 365.10 369.99 361.95 361.95 55593
20101026 363.99 374.87 358.17 368.40 87332
20101027 364.91 372.45 364.91 371.47 54672
20101028 370.75 378.20 370.57 372.84 101972
20101029 373.05 392.80 369.21 392.80 167701
20101101 397.69 409.03 377.02 381.51 138318
20101102 386.79 394.59 384.60 393.85 62862
20101103 393.47 393.69 374.14 378.29 103303
20101104 378.10 378.63 359.69 374.97 156849
20101105 375.64 389.69 375.47 389.11 93884
20101108 387.07 390.35 382.91 389.97 41567
20101109 390.29 390.70 380.35 381.48 48324
20101110 380.49 382.18 373.40 374.54 76786
20101111 374.10 387.35 371.62 382.68 73920
20101112 379.95 388.32 378.00 378.97 55593
20101115 378.92 380.91 375.34 375.63 74739
20101116 375.60 391.65 375.52 379.35 110265
20101117 382.88 382.88 373.13 375.90 58869
20101118 380.40 382.39 373.82 376.47 53034
20101119 376.50 377.77 374.49 377.34 47300
20101122 376.29 377.64 375.07 376.24 47607
20101123 382.88 382.88 368.50 371.30 53443
20101124 373.16 378.41 371.19 375.25 45048
20101126 372.03 377.18 371.27 371.78 14333
20101129 371.45 376.24 369.13 373.14 49041
20101130 373.14 373.14 366.83 368.25 71462
20101201 374.16 376.24 369.21 369.73 67162
20101202 369.49 381.42 369.49 378.59 74841
20101203 376.07 383.14 372.30 379.08 79550
20101206 379.08 382.66 376.43 380.61 38598
20101207 384.22 389.43 383.52 385.03 50679
20101208 384.17 388.28 384.17 386.79 26824
20101209 389.44 393.63 388.30 392.05 86922
20101210 392.33 406.78 392.05 404.91 52112
20101213 405.39 412.82 404.46 406.43 79039
20101214 409.25 417.98 406.51 416.68 80062
20101215 414.97 419.46 408.67 408.94 56515
20101216 407.30 413.94 406.52 412.05 45560
20101217 409.74 417.40 409.74 413.16 52931
20101220 414.97 424.55 414.47 422.01 62555
20101221 424.88 424.88 411.58 412.00 47505
20101222 414.13 416.78 411.83 416.58 34605
20101223 413.94 425.75 413.28 421.88 45150
20101227 412.57 424.55 412.57 421.27 24572
20101228 419.54 431.26 419.54 430.66 45765
20101229 433.34 435.63 424.26 430.14 55081
20101230 431.70 431.70 425.43 427.94 22524
20101231 427.81 433.09 424.39 429.28 49757
20110103 432.45 433.37 427.21 430.03 28769
20110104 427.86 432.27 420.54 430.60 47505
20110105 428.01 435.34 427.57 429.76 35936
20110106 431.55 433.91 423.90 430.45 49450
20110107 432.40 432.69 428.75 432.27 32864
20110110 418.91 418.96 399.49 405.35 104839
20110111 408.71 421.52 408.37 420.13 116715
20110112 422.73 422.73 408.46 409.43 78322
20110113 407.64 411.50 405.54 411.50 27234
20110114 408.19 414.43 408.19 413.91 10545
20110118 414.27 423.03 409.03 416.35 21603
20110119 417.06 418.55 410.72 413.54 28769
20110120 414.94 429.64 411.31 423.17 99003
20110121 425.06 427.18 420.10 424.01 19555
20110124 422.19 430.68 420.00 428.96 34400
20110125 428.79 435.53 426.86 433.10 55081
20110126 433.67 437.08 431.72 433.78 20886
20110127 433.54 438.27 432.18 436.40 26580
20110128 439.02 439.02 427.47 430.60 34320
20110131 420.61 431.95 420.61 420.61 35440
20110201 422.23 429.69 421.26 429.10 31163
20110202 428.12 431.55 426.36 426.86 15276
20110203 429.45 434.74 426.65 434.65 19553
20110204 435.68 436.96 422.23 426.98 37477
20110207 427.40 427.60 422.71 423.35 34116
20110208 422.48 422.48 419.92 422.37 18637
20110209 421.98 422.23 419.78 421.50 22507
20110210 420.08 426.56 420.08 424.18 30959
20110211 425.21 425.21 419.29 421.64 23831
20110214 422.67 427.13 422.61 424.27 20164
20110215 421.25 425.18 418.40 424.28 33302
20110216 422.98 431.55 421.05 431.01 33811
20110217 431.53 439.42 429.60 438.77 47763
20110218 439.45 447.45 437.22 443.02 45115
20110222 442.70 446.14 430.27 432.42 36357
20110223 437.94 437.94 405.54 407.06 106321
20110224 402.61 408.71 394.82 407.98 102044
20110225 411.50 424.64 408.07 421.55 41551
20110228 420.46 433.22 420.46 425.27 91248
20110301 429.84 434.92 419.29 425.44 73019
20110302 423.21 428.98 415.36 422.62 50309
20110303 426.51 434.48 422.79 423.76 43893
20110304 424.50 432.48 424.50 428.65 39005
20110307 432.54 434.74 422.25 424.22 44504
20110308 419.33 426.21 417.63 418.21 64770
20110309 420.12 422.64 416.43 417.81 68233
20110310 412.43 417.01 409.81 410.60 77806
20110311 414.38 420.16 410.95 416.45 44810
20110314 413.39 423.20 413.39 419.71 34320
20110315 417.76 422.23 410.98 411.14 38394
20110316 411.42 415.31 407.12 409.97 43893
20110317 412.38 418.89 411.95 414.45 31061
20110318 417.32 431.07 416.91 426.99 50818
20110321 428.90 435.85 428.90 431.32 25867
20110322 433.56 435.83 427.58 431.41 25969
20110323 427.68 432.00 426.85 429.52 15989
20110324 432.62 434.54 430.73 431.40 20062
20110325 430.36 433.62 430.36 431.56 19451
20110328 432.76 436.94 428.24 428.24 22914
20110329 426.15 430.96 416.34 429.11 50105
20110330 432.05 435.45 432.05 435.08 13137
20110331 432.05 435.18 429.64 429.66 15887
20110401 431.70 433.54 429.91 433.28 23423
20110404 434.71 438.43 428.73 438.23 25358
20110405 437.46 437.46 429.95 432.01 35135
20110406 432.55 439.42 432.23 439.04 36459
20110407 435.29 441.77 435.29 440.36 18535
20110408 441.69 441.87 433.19 434.86 24747
20110411 432.19 435.48 431.07 432.72 15378
20110412 433.10 435.82 432.58 433.34 13545
20110413 432.25 435.05 429.79 432.05 26275
20110414 430.19 432.90 425.51 427.00 18535
20110415 430.28 430.28 427.85 428.20 9980
20110418 423.27 431.05 423.21 424.69 22914
20110419 424.69 430.48 407.17 409.16 79944
20110420 414.75 416.48 405.86 412.60 39899
20110421 415.25 419.41 413.02 419.21 28456
20110425 421.37 421.81 415.72 415.72 17823
20110426 418.21 424.18 418.21 424.17 16202
20110427 426.60 436.45 421.66 433.94 51342
20110428 432.53 435.30 430.42 433.61 16506
20110429 435.49 438.91 430.45 430.45 10127
20110502 434.50 436.11 431.75 434.44 14177
20110503 434.50 443.70 427.62 442.75 26329
20110504 442.40 442.40 431.80 436.72 19240
20110505 436.59 437.92 425.07 427.15 24101
20110506 420.52 423.06 403.08 407.10 62987
20110509 411.79 411.79 402.80 410.53 43544
20110510 414.46 417.71 411.59 415.69 22987
20110511 417.75 422.47 411.27 417.50 55797
20110512 420.68 421.21 414.01 420.85 33418
20110513 415.99 417.92 409.86 411.31 36051
20110516 408.56 413.76 405.88 410.60 35848
20110517 410.77 413.14 408.95 412.29 16000
20110518 414.75 417.37 407.66 410.59 29975
20110519 412.10 416.73 411.37 415.64 23696
20110520 417.57 417.57 410.89 411.46 19139
20110523 410.60 411.02 406.21 408.20 19848
20110524 406.85 409.11 405.18 406.62 21570
20110525 405.42 406.26 403.36 403.36 23392
20110526 403.84 404.54 398.69 403.39 34633
20110527 406.21 409.23 404.88 408.83 15494
20110531 405.96 406.72 402.74 405.46 42835
20110601 406.60 410.20 400.60 400.89 69569
20110602 440.42 449.28 416.95 421.09 173164
20110603 414.75 419.29 404.00 409.70 63797
20110606 407.38 413.66 407.38 413.47 27544
20110607 412.33 421.65 412.33 418.68 40911
20110608 415.35 418.99 412.48 415.05 32101
20110609 415.92 419.41 411.53 419.41 31494
20110610 415.35 417.68 410.80 410.94 34228
20110613 410.48 413.61 409.81 410.48 25418
20110614 414.75 417.22 412.77 416.44 23797
20110615 415.25 418.59 409.47 410.35 33316
20110616 410.04 414.01 406.89 413.13 28658
20110617 415.43 415.74 408.70 413.74 58025
20110620 412.36 415.49 410.63 410.75 19240
20110621 412.38 412.38 406.76 410.43 42532
20110622 408.83 411.54 405.31 406.31 44557
20110623 404.88 408.94 398.80 406.82 45164
20110624 404.88 407.94 399.73 400.66 48304
20110627 401.45 410.11 396.48 408.83 34633
20110628 410.09 414.01 409.81 411.92 35443
20110629 411.69 414.50 405.99 412.23 41114
20110630 414.44 415.25 408.69 413.71 57823
20110701 418.65 418.65 412.83 416.93 52152
20110705 416.04 417.41 412.81 414.32 56506
20110706 417.71 417.71 412.01 412.12 28253
20110707 415.43 418.95 413.39 417.42 41114
20110708 414.75 416.71 407.52 410.19 36152
20110711 406.41 406.41 399.09 400.79 31291
20110712 401.45 406.68 393.91 402.54 44050
20110713 402.90 411.95 401.50 410.64 65519
20110714 412.24 413.43 409.55 412.46 57114
20110715 409.81 411.13 405.68 407.85 31899
20110718 406.48 408.38 401.77 407.57 39190
20110719 413.02 414.28 408.32 412.98 37873
20110720 414.75 416.83 412.74 413.96 32709
20110721 414.56 425.33 413.48 424.49 37460
20110722 418.23 423.50 417.42 420.61 32324
20110725 421.87 425.14 415.80 423.55 27088
20110726 425.16 427.34 420.07 423.84 32223
20110727 423.94 427.87 416.49 416.91 57096
20110728 415.67 415.67 400.58 407.02 39675
20110729 403.07 403.19 385.31 399.51 82572
20110801 416.81 416.81 391.04 396.39 55787
20110802 391.93 398.03 382.54 396.98 78846
20110803 396.98 396.98 383.66 389.88 45213
20110804 384.14 385.77 363.50 365.67 67065
20110805 391.14 391.14 366.38 380.20 154773
20110808 370.97 373.53 348.48 348.48 65252
20110809 353.49 357.51 337.64 355.02 104323
20110810 343.66 359.32 343.61 347.57 52766
20110811 351.51 363.62 346.59 362.66 28397
20110812 361.48 361.48 350.95 354.57 23362
20110815 364.31 364.31 348.54 358.61 63238
20110816 358.49 367.18 354.99 365.74 31921
20110817 364.83 368.68 355.37 356.62 21851
20110818 351.52 351.52 329.72 331.42 45918
20110819 329.97 343.59 329.97 336.16 45213
20110822 337.64 340.02 329.44 333.04 21046
20110823 333.28 338.72 331.95 336.30 35144
20110824 334.95 343.97 331.09 342.71 29404
20110825 344.87 344.87 333.27 335.17 18931
20110826 334.84 339.92 327.73 334.32 34741
20110829 337.64 351.67 337.64 351.05 37258
20110830 350.95 353.48 348.27 351.67 39876
20110831 353.68 359.03 347.60 353.29 54880
20110901 349.56 349.56 331.76 333.03 48637
20110902 327.70 327.70 317.78 318.66 59814
20110906 307.48 316.44 307.48 313.95 72805
20110907 319.79 326.04 315.88 323.79 89621
20110908 317.79 327.30 314.61 324.47 81364
20110909 312.85 330.02 312.85 327.71 77437
20110912 321.19 329.45 319.92 327.04 87104
20110913 328.83 343.38 327.04 339.12 76228
20110914 339.22 346.76 335.15 340.67 76933
20110915 344.58 346.66 339.88 340.91 43099
20110916 345.58 349.21 340.12 340.87 69481
20110919 337.57 341.47 329.41 335.59 57801
20110920 338.68 342.53 332.08 332.08 34741
20110921 330.72 331.86 314.46 316.29 28195
20110922 309.05 314.71 307.28 310.83 47429
20110923 309.38 327.57 309.38 323.66 61124
20110926 325.54 325.54 313.31 321.57 35345
20110927 326.01 331.81 314.86 318.56 44408
20110928 320.27 323.53 311.14 312.96 30612
20110929 318.78 324.21 315.80 321.60 49745
20110930 320.50 329.58 316.43 324.70 59210
20111003 321.84 323.56 309.66 311.58 46925
20111004 306.81 318.08 306.36 317.78 39373
20111005 320.27 325.67 316.22 319.46 43199
20111006 317.53 327.10 315.82 326.71 30209
20111007 327.71 332.53 322.08 328.04 32223
20111010 332.93 341.62 330.75 341.62 37560
20111011 341.88 343.89 335.40 337.01 39373
20111012 341.62 349.38 339.93 343.17 34137
20111013 341.96 346.30 339.62 345.43 27893
20111014 349.56 352.04 342.61 346.05 28195
20111017 346.46 346.46 332.68 337.67 30310
20111018 337.58 344.30 327.32 344.14 34942
20111019 346.56 347.21 333.50 336.77 41487
20111020 336.54 342.00 327.13 337.18 47300
20111021 342.87 348.04 338.65 346.14 36100
20111024 346.43 351.95 342.97 349.84 31700
20111025 348.95 352.00 343.42 345.22 23800
20111026 353.00 357.46 348.12 350.21 47200
20111027 361.45 365.55 354.88 356.14 32600
20111028 358.90 361.36 354.71 361.10 27800
20111031 356.45 356.45 338.88 340.16 37800
20111101 339.33 342.80 332.06 334.55 29200
20111102 338.51 338.96 322.50 329.79 47700
20111103 331.90 336.91 324.89 335.70 32000
20111104 335.30 335.30 323.29 329.61 22700
20111107 329.52 342.38 325.68 339.60 25300
20111108 340.81 345.63 335.33 344.10 36200
20111109 337.50 338.53 331.45 334.18 33200
20111110 336.84 340.64 333.39 335.14 33600
20111111 338.00 344.25 336.26 342.82 12200
20111114 340.00 344.80 338.05 340.67 21800
20111115 343.00 347.37 342.01 345.41 32900
20111116 341.19 358.72 341.19 354.75 44600
20111117 354.00 356.70 348.57 349.56 36200
20111118 351.80 352.03 347.27 348.32 29900
20111121 343.40 349.82 341.28 345.15 34600
20111122 344.22 349.04 342.66 343.19 27800
20111123 340.75 344.00 335.00 336.19 39700
20111125 333.73 349.37 330.00 343.76 32500
20111128 347.21 350.85 343.00 344.04 36000
20111129 345.68 349.97 343.30 348.00 55900
20111130 358.90 358.91 349.95 358.91 56000
20111201 360.40 366.32 355.14 358.79 42300
20111202 361.11 369.74 357.17 366.71 33800