20000103 462.09 462.09 449.63 450.36 13203
20000104 450.36 450.36 438.83 440.28 8882
20000105 439.66 452.70 438.41 444.70 13924
20000106 444.70 447.56 442.57 446.52 11403
20000107 447.97 452.12 447.97 451.66 7322
20000110 455.76 481.21 455.76 474.57 18365
20000111 478.72 483.50 472.59 474.77 24246
20000112 474.82 480.80 474.82 476.43 17885
20000113 479.55 487.86 479.55 484.91 9483
20000114 485.68 487.86 474.67 474.67 19925
20000118 475.08 480.80 472.90 477.06 10443
20000119 475.61 478.31 473.73 474.57 9122
20000120 475.81 478.93 473.73 473.94 7202
20000121 476.22 477.47 472.90 475.08 13083
20000124 476.64 476.64 470.52 471.03 7922
20000125 470.93 472.08 462.09 467.09 12843
20000126 468.25 474.45 468.25 472.26 13531
20000127 472.05 473.52 466.26 466.83 13052
20000128 466.00 467.25 459.32 460.36 28259
20000131 459.53 466.42 459.32 459.32 20715
20000201 459.37 464.33 459.37 464.23 15686
20000202 461.82 461.87 457.33 457.33 12693
20000203 458.07 459.32 455.56 459.11 8023
20000204 458.48 459.74 456.24 456.24 24906
20000207 456.60 456.60 453.52 453.68 6466
20000208 452.64 452.64 446.79 447.21 14609
20000209 445.96 445.96 441.78 442.77 12932
20000210 444.70 445.22 436.67 436.67 13052
20000211 436.35 436.35 425.91 429.15 38198
20000214 429.25 429.25 422.16 422.16 15926
20000215 423.41 423.83 417.19 421.95 16764
20000216 421.11 421.11 413.50 413.50 15207
20000217 413.50 418.08 413.50 413.50 13291
20000218 413.55 414.22 411.09 411.88 10537
20000222 410.31 413.80 408.58 409.74 15806
20000224 408.58 408.58 397.73 400.02 13531
20000225 400.02 402.11 399.19 399.82 11016
20000228 399.19 405.04 396.68 405.04 14249
20000229 405.04 407.33 401.69 407.33 10657
20000302 407.54 413.90 407.54 413.90 9100
20000303 413.90 415.89 412.55 415.27 8861
20000306 414.43 414.43 409.21 409.26 10657
20000307 408.38 408.38 402.53 403.78 7544
20000308 404.20 404.20 399.19 401.69 13531
20000309 401.28 406.71 400.86 405.92 6346
20000310 405.04 405.04 397.52 397.52 4670
20000313 396.68 404.41 394.18 403.37 15447
20000314 402.63 408.38 400.49 402.00 14369
20000315 400.02 411.51 397.52 411.30 14369
20000316 410.46 429.67 410.05 428.42 8861
20000317 424.45 429.05 418.61 426.75 18321
20000320 427.58 433.43 427.58 429.25 4909
20000321 429.25 429.25 417.56 417.56 18440
20000322 418.81 425.50 418.81 425.45 12453
20000323 426.33 431.55 423.41 431.55 10657
20000324 431.76 431.76 422.78 423.41 13890
20000327 424.24 424.87 420.90 420.90 10298
20000328 421.74 422.57 421.53 421.53 4311
20000329 421.58 421.74 419.23 419.23 7065
20000330 421.32 429.15 421.32 429.15 11615
20000331 433.22 451.80 433.22 451.80 29816
20000403 450.13 451.38 444.70 444.70 9460
20000404 444.75 447.84 431.18 431.97 9579
20000405 433.43 434.26 430.92 430.92 2994
20000406 431.76 435.83 431.76 434.31 5748
20000407 433.01 433.01 430.92 432.18 7544
20000410 430.61 430.92 425.08 425.75 5628
20000411 425.60 426.43 425.08 425.70 14728
20000412 425.91 432.49 425.91 428.32 4191
20000413 428.16 428.21 419.23 422.16 14728
20000414 421.42 421.42 407.54 410.05 16046
20000417 410.05 417.56 410.05 415.78 12453
20000418 416.19 417.02 412.00 415.35 11464
20000419 416.19 419.12 416.19 417.49 4180
20000420 417.02 417.44 415.35 417.34 3583
20000424 416.19 417.02 411.16 412.00 8120
20000425 412.05 413.67 410.53 412.21 18510
20000426 412.21 413.88 410.42 410.42 9792
20000427 409.70 409.70 405.93 407.81 5374
20000428 406.97 410.74 406.97 408.65 3583
20000501 408.65 408.65 405.30 405.30 8837
20000502 405.30 406.14 401.53 401.58 4896
20000503 401.95 401.95 394.41 395.46 5851
20000504 395.46 406.14 395.46 406.14 16241
20000505 406.97 410.22 406.51 406.51 6568
20000508 406.56 406.56 401.11 404.04 8240
20000509 404.88 416.24 401.95 416.19 17554
20000510 413.67 414.51 409.60 410.48 9076
20000511 411.26 416.08 411.26 415.40 10270
20000512 416.19 419.95 415.82 415.82 7762
20000515 415.82 422.47 412.84 422.47 8001
20000516 422.47 426.39 422.05 425.82 6926
20000517 425.87 426.02 417.86 417.96 6090
20000518 417.96 419.53 415.03 415.03 2866
20000519 415.35 415.35 408.18 408.18 6568
20000522 408.65 411.16 408.65 410.53 4657
20000523 410.11 412.84 409.49 410.32 6807
20000524 410.32 417.02 406.14 416.19 24122
20000525 417.02 417.86 410.32 412.00 8001
20000526 412.84 412.84 409.49 412.11 4896
20000530 412.00 417.86 411.16 417.39 7284
20000531 417.86 420.63 416.19 419.12 11464
20000601 419.53 420.79 417.86 420.79 18271
20000605 419.85 419.85 417.02 417.76 8240
20000606 417.76 417.76 411.16 414.30 14688
20000607 414.25 414.25 406.97 407.60 11106
20000608 406.97 409.12 404.04 406.40 7882
20000612 417.34 418.07 414.19 414.19 6210
20000613 414.19 417.02 414.19 415.35 2269
20000614 414.51 417.65 409.44 409.44 13614
20000615 408.65 411.37 408.65 410.84 25197
20000616 410.01 410.95 404.46 406.56 20301
20000619 405.98 410.32 405.93 410.27 29854
20000620 409.49 410.74 409.49 409.85 16121
20000621 409.49 410.22 408.65 409.17 6807
20000622 409.17 410.11 408.65 409.70 12181
20000623 410.32 410.32 404.46 404.83 10748
20000626 404.04 405.30 402.79 402.89 6926
20000627 402.79 402.79 399.76 399.76 8359
20000628 398.60 399.34 395.57 399.12 7404
20000629 399.44 404.46 399.44 403.21 5613
20000630 402.37 403.83 397.76 400.32 39289
20000703 399.54 403.62 399.54 403.21 2269
20000705 403.21 405.30 398.60 399.02 10748
20000706 399.02 408.65 399.02 400.02 21256
20000707 400.27 402.58 399.12 399.28 7284
20000710 400.27 401.11 397.76 397.81 6687
20000711 399.23 399.86 398.18 399.44 8479
20000712 402.79 403.62 401.11 402.11 12300
20000713 402.79 410.32 402.79 408.65 9434
20000714 408.65 408.65 404.78 406.76 5374
20000717 407.81 409.49 406.87 409.39 9434
20000718 408.65 409.39 406.97 407.60 2388
20000719 407.59 410.94 407.27 407.32 8812
20000720 408.11 410.63 406.43 406.75 18816
20000721 406.75 406.75 403.91 403.91 12147
20000724 404.75 404.75 400.55 401.44 12266
20000725 400.65 401.55 400.03 400.18 15481
20000726 399.89 399.89 396.35 397.40 19768
20000727 397.19 397.19 395.51 396.35 5954
20000728 396.35 398.35 392.36 397.19 24175
20000731 397.19 403.91 396.40 403.07 10122
20000801 403.07 406.43 402.23 406.33 11671
20000802 405.59 411.46 405.59 411.25 16077
20000803 411.99 422.38 411.46 422.38 10361
20000804 424.06 428.05 423.22 426.63 18697
20000807 426.58 432.41 425.74 431.20 7502
20000808 430.46 430.46 427.63 427.84 7264
20000809 427.94 428.05 424.06 424.43 7026
20000810 425.22 429.94 425.22 427.00 9765
20000811 427.10 427.84 426.58 427.63 8693
20000814 427.63 428.05 426.58 428.00 7979
20000815 427.63 427.84 427.00 427.00 7145
20000816 425.84 427.05 425.74 427.05 5597
20000817 426.58 426.63 421.54 424.90 9765
20000818 424.06 424.90 418.18 422.01 12385
20000821 422.38 422.38 419.02 419.81 10480
20000822 419.02 421.44 418.97 421.07 3334
20000823 421.07 421.07 418.81 420.23 4525
20000824 420.70 420.70 418.86 418.86 4406
20000825 417.34 421.64 416.55 421.64 8812
20000830 424.85 430.41 424.85 430.36 14052
20000831 429.94 430.57 427.42 427.42 6312
20000901 428.68 434.14 428.42 432.51 8217
20000905 430.88 430.88 425.11 425.11 3930
20000906 425.11 426.58 424.22 425.95 5478
20000907 424.90 426.58 421.12 426.37 10480
20000908 427.42 427.89 422.80 423.96 17744
20000911 422.38 424.06 422.38 424.06 7979
20000912 424.27 427.42 423.64 426.90 4644
20000913 425.74 426.00 424.22 424.22 7741
20000914 423.22 423.64 421.12 423.43 8693
20000915 421.86 423.54 421.64 423.12 27271
20000918 425.74 425.74 422.38 424.90 22031
20000919 428.26 429.10 420.70 420.75 10361
20000920 420.80 421.02 419.39 420.65 5002
20000921 420.65 422.70 420.07 421.54 4049
20000922 422.38 422.38 420.70 421.86 4763
20000925 421.86 421.86 418.50 418.86 7383
20000926 418.34 430.04 418.34 427.84 16672
20000927 427.42 428.31 425.74 428.05 2858
20000928 428.05 436.40 428.05 436.03 5597
20000929 436.66 443.37 431.15 443.27 17506
20001002 444.21 444.21 441.43 442.95 5121
20001003 441.69 441.69 438.34 438.86 10956
20001004 440.02 440.02 436.45 436.61 3334
20001005 436.61 437.08 431.99 431.99 4883
20001006 432.36 432.36 426.58 428.05 3811
20001009 428.26 439.97 428.16 438.92 15362
20001010 438.92 449.25 438.92 445.73 13576
20001011 444.21 444.21 437.08 437.08 2620
20001012 437.08 437.08 430.41 430.41 2144
20001013 432.04 434.51 431.62 434.04 7383
20001016 434.98 434.98 429.78 431.04 34654
20001017 431.10 432.14 427.32 431.99 12980
20001018 430.75 432.75 427.70 432.01 9739
20001019 431.91 436.96 430.55 436.96 4513
20001020 437.81 441.17 436.96 441.17 5820
20001023 441.17 441.17 440.85 440.85 3088
20001024 439.91 439.96 438.60 438.60 3207
20001025 439.28 439.28 435.70 435.86 11640
20001026 436.64 438.13 435.49 438.02 8671
20001027 438.23 442.02 438.07 440.65 6651
20001030 441.17 453.06 441.17 453.01 12115
20001031 453.01 453.64 448.33 449.69 12471
20001101 449.69 450.11 447.91 450.11 4395
20001102 451.28 454.54 451.28 453.80 5345
20001103 454.32 454.32 450.70 450.96 3088
20001106 451.28 451.44 449.49 449.49 3563
20001107 448.33 448.33 444.33 446.97 6295
20001108 447.59 453.06 447.59 452.38 8195
20001109 452.12 452.12 441.27 442.86 3801
20001110 442.86 442.86 439.70 440.01 6533
20001113 440.54 442.02 437.81 439.49 7245
20001114 440.75 448.12 440.75 446.75 3801
20001115 446.75 451.60 446.33 449.96 11046
20001116 450.43 456.33 450.43 453.06 6414
20001117 452.54 459.59 452.54 458.27 7245
20001120 458.27 458.27 453.80 454.48 4395
20001121 455.49 457.49 447.59 457.38 11877
20001122 457.38 464.01 457.38 464.01 8908
20001124 465.59 470.38 465.59 469.64 9739
20001127 469.64 484.11 469.64 484.06 10452
20001128 482.85 483.90 471.48 473.59 9621
20001129 473.17 484.63 473.17 484.58 16985
20001130 484.11 487.48 474.43 485.90 14372
20001201 484.95 495.69 484.95 489.16 12946
20001204 490.64 496.32 488.32 489.58 8314
20001205 489.16 495.69 489.16 491.48 9502
20001206 492.11 495.64 486.59 486.69 10690
20001207 485.90 486.64 484.11 485.80 7602
20001208 485.80 500.95 485.80 500.95 16272
20001211 504.32 521.16 504.27 521.16 15678
20001212 518.73 518.73 504.32 505.21 15559
20001213 507.26 511.90 498.42 499.79 12115
20001214 495.90 499.27 486.64 490.06 21142
20001215 487.06 491.48 487.06 487.27 26843
20001218 487.48 489.37 487.48 488.42 5939
20001219 486.22 497.58 486.22 492.63 14490
20001220 491.27 493.69 484.11 486.22 5226
20001221 487.01 490.48 485.59 485.59 9146
20001222 487.27 494.21 487.27 491.06 6176
20001226 494.21 499.27 494.21 497.26 5582
20001227 498.00 521.16 498.00 521.16 27199
20001228 519.89 523.73 518.63 522.63 10690
20001229 521.58 529.37 518.63 519.37 11165
20010102 521.16 524.47 507.69 507.85 15441
20010103 506.00 519.89 506.00 516.53 19479
20010104 514.84 523.68 513.68 523.47 17579
20010105 522.00 522.00 502.16 504.37 19717
20010108 505.16 509.37 501.16 508.53 12353
20010109 506.84 506.84 502.11 505.00 7008
20010110 505.79 510.84 502.74 510.84 5226
20010111 512.53 518.31 508.01 518.31 7245
20010112 518.31 529.53 515.36 528.63 11046
20010116 524.52 531.89 517.79 531.89 10096
20010117 532.57 534.63 523.68 523.68 4395
20010118 522.84 528.73 519.47 521.90 12709
20010119 521.90 521.90 517.47 517.74 4989
20010122 516.11 516.11 506.42 511.00 6176
20010123 511.00 511.15 504.95 505.53 11640
20010124 504.23 505.29 497.90 499.75 8887
20010125 499.17 499.17 490.78 495.00 7821
20010126 496.64 497.90 486.09 489.51 8769
20010129 491.15 505.07 491.15 504.15 25477
20010130 503.81 503.81 491.99 497.99 9361
20010131 497.15 497.15 491.20 494.53 8769
20010201 495.79 497.06 484.40 490.73 15049
20010202 491.49 494.53 489.46 489.99 5332
20010205 491.15 496.21 490.14 491.57 8532
20010206 492.84 508.87 492.84 504.74 19197
20010207 505.50 513.94 505.50 512.10 10902
20010208 510.56 512.25 509.72 509.73 8887
20010209 511.83 519.84 509.72 509.72 8650
20010212 510.48 514.78 510.47 510.47 3555
20010213 510.66 513.51 510.58 510.78 4621
20010214 513.09 513.09 506.34 506.35 3673
20010215 506.34 510.35 503.81 505.07 6399
20010216 507.18 518.58 507.18 518.48 6517
20010220 520.27 527.44 519.00 524.91 8413
20010221 525.75 534.19 523.01 523.01 7821
20010222 522.37 523.22 519.00 520.60 10428
20010223 519.00 520.90 517.31 520.90 7939
20010226 520.90 524.64 520.69 523.51 6873
20010227 522.80 524.27 520.69 523.13 7584
20010228 521.95 525.64 520.69 524.48 7228
20010301 523.01 527.44 519.00 527.44 9361
20010302 527.44 534.61 525.76 533.99 9006
20010305 533.99 549.80 525.75 527.78 27847
20010306 527.78 529.13 523.64 525.08 17419
20010307 521.11 529.97 519.84 524.91 15405
20010308 525.75 531.66 524.91 530.65 10665
20010309 529.13 529.97 518.16 523.83 14931
20010312 519.84 522.37 505.09 505.09 8413
20010313 507.61 508.45 502.75 506.76 6517
20010314 505.92 508.03 502.54 502.75 12561
20010315 503.81 505.50 500.43 502.85 5332
20010316 502.85 508.87 502.12 502.29 13390
20010319 498.75 498.75 468.37 473.34 24647
20010320 470.90 475.33 468.37 470.21 6754
20010321 470.22 470.22 458.66 459.29 5451
20010322 459.08 459.08 442.20 451.49 14338
20010323 451.49 454.86 447.27 451.28 11850
20010326 452.33 460.14 451.49 458.99 7939
20010327 459.08 470.73 457.39 470.14 11968
20010328 468.37 469.21 461.66 463.39 8058
20010329 463.39 468.37 461.87 468.12 6636
20010330 468.62 487.77 468.62 487.77 25714
20010402 491.99 502.12 485.24 485.50 14931
20010403 484.65 484.65 475.95 482.50 9243
20010404 481.87 487.77 474.27 485.18 10072
20010405 485.18 493.68 482.29 493.68 9598
20010406 492.84 492.84 487.77 491.54 5806
20010409 491.53 497.08 491.53 496.21 3318
20010410 497.06 506.34 497.06 504.88 8295
20010411 503.81 508.66 489.46 494.56 7939
20010412 495.37 499.04 493.68 499.04 3199
20010416 499.04 499.29 497.85 497.85 2488
20010417 498.69 504.65 498.69 502.12 4266
20010418 502.13 508.03 502.13 504.23 11850
20010419 505.50 506.73 502.97 505.12 9124
20010420 505.11 505.50 496.21 504.15 6754
20010423 502.97 504.65 501.57 503.05 3318
20010424 503.05 504.65 501.07 504.03 11731
20010425 504.03 509.22 501.61 505.84 6384
20010426 504.99 511.76 504.99 510.07 6029
20010427 511.76 514.30 504.99 510.37 8630
20010430 509.13 509.13 488.57 490.26 21634
20010501 491.46 497.31 485.54 496.14 11349
20010502 497.80 499.92 494.00 497.01 6739
20010503 496.53 498.23 491.46 492.58 4847
20010504 494.00 506.68 494.00 506.68 5556
20010507 503.76 503.76 491.03 496.67 6384
20010508 498.73 499.92 495.69 496.97 3310
20010509 496.53 496.92 494.80 496.75 3192
20010510 497.38 503.94 495.69 499.93 8866
20010511 499.07 500.09 497.45 498.27 3192
20010514 499.07 499.07 494.91 497.74 1537
20010515 496.53 501.61 496.53 499.49 2955
20010516 502.46 504.99 502.46 504.90 3547
20010517 504.15 507.03 497.38 506.68 14186
20010518 504.99 507.53 503.72 506.30 5793
20010521 507.95 511.76 501.19 511.76 12058
20010522 510.07 510.07 505.86 509.39 4492
20010523 508.38 510.07 497.38 497.63 5320
20010524 498.48 501.19 496.53 498.31 11586
20010525 498.64 499.07 497.38 498.12 2010
20010529 497.80 499.22 494.63 498.96 9221
20010530 498.23 498.23 488.25 488.25 4965
20010531 489.77 495.79 489.77 492.56 7330
20010601 495.27 495.27 487.23 494.38 8157
20010604 496.11 499.08 494.00 495.01 2128
20010605 495.69 500.76 495.69 498.44 10167
20010606 500.76 501.61 497.80 498.44 5911
20010607 497.38 498.66 497.38 497.46 2837
20010608 495.69 497.38 486.87 486.87 4138
20010611 486.87 487.23 485.54 487.11 2364
20010612 487.65 488.92 482.83 482.83 3901
20010613 485.54 485.54 482.76 482.77 2483
20010614 482.76 482.76 476.59 476.59 4019
20010615 473.70 473.70 458.47 458.47 17496
20010618 458.48 463.76 458.48 462.33 13950
20010619 462.70 466.93 462.28 464.31 6147
20010620 464.31 472.85 463.54 472.52 12886
20010621 474.54 478.56 473.70 476.23 10522
20010622 476.23 477.50 468.63 470.87 8866
20010625 472.85 474.54 468.15 468.62 3310
20010626 466.93 474.35 463.54 469.47 7093
20010627 468.62 480.46 467.77 478.19 5675
20010628 478.77 487.47 478.77 486.59 5675
20010629 485.75 489.77 484.69 485.54 12649
20010702 485.54 486.98 483.00 484.69 4019
20010703 485.54 486.38 483.26 485.45 3310
20010705 486.38 491.04 486.38 486.74 2837
20010706 488.07 488.92 475.84 479.07 5438
20010709 479.19 479.19 474.54 478.35 4019
20010710 478.35 478.35 473.05 473.91 5202
20010711 474.54 476.23 473.70 475.05 8985
20010712 473.70 478.77 473.70 476.49 5320
20010713 476.48 482.15 473.70 481.94 9694
20010716 480.46 480.46 475.81 478.14 3783
20010717 478.98 501.19 478.98 501.19 14423
20010718 502.03 502.03 486.28 487.54 12058
20010719 490.61 499.07 490.61 494.84 6029
20010720 492.30 496.78 488.08 496.53 9339
20010723 496.53 499.49 490.61 493.91 6739
20010724 492.30 493.57 483.00 484.27 8275
20010725 484.27 485.96 484.27 485.34 13090
20010726 485.34 491.18 482.49 490.88 4835
20010727 493.09 493.09 488.85 490.36 4363
20010730 491.82 492.24 489.36 491.60 3184
20010731 490.97 495.63 490.12 495.63 4010
20010801 496.48 496.48 489.26 494.37 7430
20010802 495.21 498.73 492.66 498.73 3774
20010803 498.60 500.29 495.50 497.96 4481
20010806 498.18 498.18 495.26 495.26 2359
20010807 496.90 504.14 496.90 504.14 3538
20010808 504.53 507.93 499.45 499.53 4835
20010809 501.14 502.03 495.21 496.82 2594
20010810 496.06 501.67 494.36 498.81 3302
20010813 499.45 503.69 499.45 503.26 2123
20010814 503.26 503.69 498.60 498.60 2712
20010815 498.61 499.02 494.78 495.33 2123
20010816 495.21 495.21 488.42 493.84 5307
20010817 491.82 492.66 487.58 487.58 5071
20010820 488.42 494.57 488.42 494.57 2477
20010821 491.39 497.75 491.39 496.78 5425
20010822 496.06 496.06 493.09 493.30 2005
20010823 494.36 501.14 494.36 499.45 1415
20010824 498.60 505.38 498.60 501.99 5661
20010827 501.57 502.83 500.29 500.72 3184
20010828 502.84 503.69 494.78 494.80 5071
20010829 494.80 494.80 490.96 491.73 10496
20010830 491.39 491.73 482.45 482.45 3420
20010831 482.06 489.27 482.06 486.30 6722
20010904 486.31 491.21 485.85 491.21 11085
20010905 490.97 496.06 489.27 491.50 7783
20010906 490.12 490.12 481.64 485.54 3420
20010907 483.34 483.34 468.07 471.13 6840
20010910 470.40 474.86 468.92 471.80 5189
20010917 470.96 470.96 451.11 451.61 5543
20010918 451.11 457.05 448.57 454.51 8019
20010919 454.51 454.51 429.91 436.27 11321
20010920 435.43 435.43 415.45 419.32 15095
20010921 398.54 429.91 398.54 424.15 20520
20010924 426.52 438.52 426.52 436.70 6250
20010925 436.70 440.73 431.61 437.80 10378
20010926 438.65 438.65 427.15 427.15 9317
20010927 427.16 427.16 421.60 426.10 12736
20010928 426.95 440.94 426.95 440.77 10142
20011001 439.92 439.92 423.98 428.90 7783
20011002 429.07 432.46 424.19 428.22 5661
20011003 424.83 429.64 424.83 428.22 7430
20011004 427.37 438.39 422.28 432.46 5543
20011005 434.15 434.15 428.22 432.16 3656
20011008 432.17 432.17 406.17 416.90 14152
20011009 417.20 426.90 417.20 425.55 10142
20011010 424.70 432.37 424.70 427.92 5307
20011011 429.91 440.09 429.91 439.24 8255
20011012 438.39 443.99 434.15 440.59 15567
20011015 439.24 451.81 435.43 451.81 8491
20011016 451.81 457.90 442.17 445.18 14270
20011017 443.48 443.48 435.85 438.32 7194
20011018 440.51 443.27 439.24 443.27 9906
20011019 442.42 445.32 435.00 444.81 16039
20011022 446.03 447.72 440.94 446.87 5897
20011023 446.87 451.96 439.24 440.81 11911
20011024 441.47 445.53 441.47 444.68 3528
20011025 442.98 446.38 440.43 443.15 5881
20011026 441.92 450.63 440.22 446.38 7645
20011029 444.68 446.17 436.47 437.28 5645
20011030 436.18 437.24 431.93 431.93 8703
20011031 432.78 438.73 432.78 434.05 6233
20011101 433.63 436.18 427.67 432.19 6704
20011102 432.19 436.77 431.93 436.04 5881
20011105 437.88 442.98 437.88 441.21 3764
20011106 441.21 448.93 441.21 448.46 5293
20011107 448.46 450.63 444.68 446.38 7410
20011108 446.38 446.38 444.89 444.89 6704
20011109 444.68 444.68 443.68 443.70 5881
20011112 442.13 442.13 442.13 442.13 941
20011113 441.28 441.28 434.48 439.58 19289
20011114 439.58 442.13 438.73 440.34 8233
20011115 441.28 441.96 440.43 441.53 3293
20011116 442.13 442.13 438.73 442.12 6822
20011119 441.28 443.83 439.79 441.92 8468
20011120 440.43 442.13 440.43 440.86 9762
20011121 440.86 440.86 435.33 437.45 2587
20011123 438.73 441.28 438.73 440.39 1411
20011126 440.39 440.43 437.11 440.43 6351
20011127 439.58 440.43 438.73 439.22 2823
20011128 440.00 440.00 436.18 439.58 7527
20011129 439.15 440.43 437.03 440.42 8233
20011130 440.43 441.70 432.78 433.63 15290
20011203 433.63 440.43 432.78 438.94 15525
20011204 438.93 440.00 432.78 434.05 6822
20011205 434.05 437.88 432.18 433.75 8703
20011206 433.75 440.43 433.75 434.48 52220
20011207 436.18 445.10 436.18 439.69 13643
20011210 440.43 444.56 434.94 436.55 9174
20011211 437.40 440.43 437.03 437.83 7057
20011212 439.58 440.43 437.88 438.81 7762
20011213 437.96 440.00 432.78 432.78 18112
20011214 433.63 439.71 433.63 437.36 11879
20011217 436.18 442.13 433.63 439.29 15290
20011218 440.00 441.28 439.99 440.43 9997
20011219 439.58 441.28 436.18 439.90 21053
20011220 438.73 440.00 438.09 439.15 5763
20011221 438.30 441.28 438.30 440.60 21523
20011224 440.59 441.28 437.88 440.43 14466
20011226 440.43 443.83 440.43 442.36 49985
20011227 442.98 450.63 440.43 448.85 23405
20011228 449.78 458.28 449.78 455.93 11526
20011231 454.88 457.86 450.63 450.63 7527
20020102 448.94 449.08 442.13 449.08 7880
20020103 448.93 454.88 447.23 453.61 5998
20020104 452.33 454.88 446.38 447.89 4822
20020107 449.78 450.63 449.14 449.14 6939
20020108 449.14 450.63 448.08 450.12 6704
20020109 450.97 455.73 448.93 453.27 26581
20020110 454.03 458.28 453.18 457.43 5645
20020111 459.13 466.15 456.58 456.58 9527
20020114 456.58 457.02 453.69 457.02 7292
20020115 459.13 463.38 456.58 461.68 9644
20020116 462.96 462.96 454.03 457.09 5998
20020117 457.10 461.05 457.10 461.05 3999
20020118 461.05 464.59 458.28 459.98 9409
20020122 462.53 467.64 462.53 465.51 5881
20020123 467.13 468.41 464.57 467.14 9385
20020124 467.13 475.65 462.02 471.32 18066
20020125 471.31 476.50 470.54 473.40 11966
20020128 473.31 481.61 473.31 476.17 14077
20020129 477.87 480.43 471.39 477.38 10675
20020130 478.21 480.56 476.93 478.34 13726
20020131 480.77 481.62 476.51 476.63 16189
20020204 478.64 478.64 474.47 474.47 12787
20020205 474.48 477.38 473.11 475.48 16072
20020206 475.49 485.03 474.38 482.90 11262
20020207 482.90 492.28 481.62 481.64 13491
20020208 481.64 486.74 481.64 484.18 10675
20020211 484.18 485.84 481.62 485.01 14312
20020212 484.60 485.03 483.05 483.68 4223
20020213 484.18 485.80 483.41 484.67 17010
20020214 485.03 491.21 484.39 489.63 11145
20020215 488.44 489.30 486.74 487.77 11027
20020219 486.74 490.36 483.33 489.59 7508
20020220 491.00 503.47 491.00 503.12 12200
20020221 502.08 502.08 484.18 492.11 24636
20020222 492.70 496.12 485.46 486.39 12552
20020225 485.03 493.56 483.33 492.65 11145
20020226 493.56 495.81 491.85 495.14 2933
20020227 496.97 497.82 494.41 495.49 5044
20020228 495.49 495.49 486.06 487.40 10910
20020301 488.44 490.90 488.44 490.90 15133
20020304 490.90 494.41 489.72 494.41 19356
20020305 496.11 501.23 496.11 499.10 12318
20020306 500.80 508.67 500.80 506.77 6452
20020307 509.33 511.46 506.67 509.33 7391
20020308 510.18 511.46 507.13 508.81 5983
20020311 507.19 507.62 504.64 505.63 4927
20020312 506.77 507.19 503.23 504.26 3754
20020313 504.64 506.77 504.64 505.87 2815
20020314 506.77 510.59 506.77 509.30 7156
20020315 511.46 513.16 508.05 512.31 7977
20020318 511.46 518.28 511.46 518.16 6452
20020319 517.42 526.59 517.42 524.98 5983
20020320 525.52 525.95 518.28 519.67 4810
20020321 518.28 518.28 511.46 513.97 7156
20020322 514.44 515.72 509.75 510.56 3285
20020325 511.46 517.21 511.46 515.29 4810
20020326 515.29 519.55 515.29 518.27 10441
20020327 518.28 518.70 517.42 518.04 9033
20020328 518.06 518.28 517.00 517.45 13726
20020401 515.72 518.23 514.43 516.66 4927
20020402 515.72 515.72 511.46 511.88 7625
20020403 509.75 509.75 501.99 502.28 14664
20020404 500.37 513.59 499.52 512.72 12670
20020405 511.46 518.28 511.46 515.55 14195
20020408 513.84 518.28 513.59 516.81 12318
20020409 516.14 520.83 515.57 519.84 17245
20020410 518.28 526.61 518.28 526.61 10323
20020411 524.88 531.91 524.88 526.80 15251
20020412 528.50 529.86 527.65 529.12 8916
20020415 530.21 533.62 528.50 531.92 18301
20020416 532.77 534.45 532.72 533.10 15133
20020417 532.34 534.77 532.34 534.64 8446
20020418 533.79 540.44 532.77 537.98 16776
20020419 537.98 539.59 536.18 539.17 10910
20020422 539.17 540.44 538.73 539.42 16072
20020423 539.42 539.59 536.60 537.69 12787
20020424 539.04 540.36 539.04 539.19 5853
20020425 537.80 538.22 536.52 537.45 7491
20020426 539.08 540.36 537.37 538.01 13227
20020429 538.86 538.86 537.57 538.05 10886
20020430 538.86 539.93 538.16 539.76 8194
20020501 540.36 540.36 536.09 536.52 15334
20020502 536.52 537.37 534.06 534.12 11822
20020503 534.29 534.29 530.11 530.11 9949
20020506 530.11 531.39 521.14 521.22 5618
20020507 521.22 521.22 517.57 519.43 7491
20020508 520.71 527.70 517.72 527.31 13461
20020509 528.14 530.53 525.41 525.96 9364
20020510 525.11 525.41 520.49 521.99 7374
20020513 521.14 529.47 521.14 526.26 16855
20020514 524.55 537.45 524.55 536.52 16270
20020515 536.52 536.52 533.10 533.11 6906
20020516 533.74 534.38 532.92 533.52 7960
20020517 534.38 534.59 531.39 534.38 6906
20020520 533.95 533.95 529.68 531.39 5618
20020521 530.53 533.52 523.70 525.71 7023
20020522 524.55 529.68 523.71 525.75 9247
20020523 525.41 530.88 525.41 530.87 15100
20020524 530.11 531.39 527.12 528.83 8311
20020528 528.83 528.83 525.41 527.11 7023
20020529 528.04 529.68 525.41 527.20 5853
20020530 527.97 527.97 521.99 524.04 7023
20020531 522.85 529.68 522.85 527.46 6204
20020603 527.46 527.46 520.28 523.28 7960
20020604 520.92 522.03 516.87 520.28 10183
20020605 521.99 529.68 517.72 521.07 15217
20020606 519.43 519.43 511.74 511.74 16504
20020607 509.18 518.57 509.18 518.18 6789
20020610 519.86 519.86 514.09 514.82 6087
20020611 513.45 513.45 501.91 504.05 16387
20020612 503.20 510.89 497.22 499.35 19196
20020613 498.07 500.63 494.36 494.36 12525
20020614 492.94 499.57 492.09 497.23 11939
20020617 498.07 500.21 495.52 497.22 17207
20020618 495.51 509.18 495.51 506.87 9949
20020619 505.76 510.89 502.73 502.73 10066
20020620 504.05 505.76 500.10 500.70 11237
20020621 498.92 500.21 472.47 473.72 46704
20020624 473.72 482.69 473.72 480.54 19899
20020625 478.42 481.84 469.96 470.73 14866
20020626 469.02 471.59 466.89 471.16 11237
20020627 474.15 477.31 466.03 470.95 25166
20020628 471.59 481.41 465.61 465.61 32189
20020701 466.46 466.90 462.87 462.87 14866
20020702 461.76 463.04 457.92 461.76 13695
20020703 461.33 461.33 454.23 457.92 8779
20020705 459.63 471.59 458.77 471.59 6672
20020708 469.88 471.82 467.31 469.88 10066
20020709 469.88 472.01 463.90 463.90 10301
20020710 463.90 463.90 455.35 455.35 8545
20020711 453.65 454.29 444.25 451.94 11120
20020712 451.94 457.06 449.37 449.37 7140
20020715 448.52 455.35 440.83 448.52 15217
20020716 447.67 449.37 441.69 442.54 14280
20020717 442.58 451.94 442.58 449.37 15568
20020718 448.95 457.06 448.95 452.79 17324
20020719 452.79 480.56 451.09 476.71 37457
20020722 477.57 477.57 466.46 467.96 25868
20020723 474.36 480.13 471.59 471.59 30433
20020724 470.73 489.92 461.65 489.92 26620
20020725 488.63 506.19 486.49 503.62 19615
20020726 503.62 517.97 503.62 513.90 23701
20020729 514.75 531.03 514.75 525.89 18798
20020730 524.60 531.03 522.89 530.30 16462
20020731 529.44 537.45 524.39 535.31 20782
20020801 536.17 536.17 526.74 527.60 14127
20020802 529.31 530.17 522.89 525.03 9340
20020805 527.60 527.60 516.47 518.19 11675
20020806 520.32 526.31 520.32 524.18 10975
20020807 526.32 542.68 526.32 541.39 16929
20020808 537.24 545.59 532.55 545.59 21600
20020809 546.44 562.29 543.87 560.15 25336
20020812 561.00 564.43 557.15 563.15 19732
20020813 561.86 563.57 555.49 555.49 21833
20020814 555.49 560.92 550.73 560.79 18097
20020815 558.44 564.60 552.49 555.82 22534
20020816 555.82 567.85 554.15 565.72 17747
20020819 566.57 575.14 566.57 575.14 9574
20020820 573.42 575.14 565.72 573.42 16813
20020821 573.42 575.57 565.30 574.29 46935
20020822 574.29 577.92 573.00 574.49 20432
20020823 573.64 574.28 567.00 570.21 9574
20020826 568.71 572.14 567.21 568.88 10625
20020827 569.14 573.85 552.44 552.44 38529
20020828 551.58 555.87 547.30 553.30 19498
20020829 554.15 559.29 553.30 559.29 11325
20020830 559.29 560.15 554.15 554.15 4904
20020903 554.15 554.15 538.74 541.31 15178
20020904 541.32 545.59 533.43 543.45 16462
20020905 540.45 543.87 538.74 539.51 20432
20020906 539.59 541.78 539.16 541.78 19615
20020909 540.45 540.45 531.03 536.12 18097
20020910 536.29 539.16 535.39 538.74 20666
20020911 537.88 540.45 537.88 539.46 13077
20020912 539.59 539.59 534.45 535.74 17513
20020913 532.31 543.87 532.31 540.46 10975
20020916 547.30 559.72 545.59 557.58 27788
20020917 558.44 574.71 558.44 567.43 16229
20020918 565.29 565.93 556.72 556.72 18798
20020919 559.29 564.00 543.87 543.87 26620
20020920 547.30 552.44 543.87 550.30 25920
20020923 552.87 558.26 550.73 555.87 12259
20020924 553.30 564.43 553.30 562.53 20432
20020925 562.53 567.43 562.53 566.11 21016
20020926 566.12 576.14 566.06 573.85 33158
20020927 572.14 577.92 569.57 569.57 19615
20020930 567.86 567.86 555.87 555.87 30940
20021001 557.36 578.13 556.72 578.13 20782
20021002 574.28 578.56 555.87 560.58 29189
20021003 561.86 566.57 559.29 563.57 23117
20021004 567.43 569.57 561.00 563.57 26153
20021007 564.43 564.44 556.72 559.29 18564
20021008 561.00 570.55 554.15 567.09 21133
20021009 567.09 568.71 559.29 559.29 26036
20021010 556.72 574.71 553.12 574.71 32691
20021011 578.13 586.78 578.13 586.28 21600
20021014 586.28 596.12 584.99 596.12 9691
20021015 599.55 608.11 599.55 600.84 38529
20021016 600.84 602.98 595.26 599.53 18214
20021017 599.55 604.69 598.26 604.48 16346
20021018 605.34 605.54 597.95 603.83 10975
20021021 601.26 603.87 598.69 602.12 24168
20021022 601.26 607.26 599.23 606.40 19732
20021023 607.26 616.18 600.73 616.18 28781
20021024 617.04 617.90 610.17 611.25 17828
20021025 612.32 633.35 612.32 633.06 19343
20021028 633.06 636.77 629.08 630.77 23421
20021029 628.63 630.77 623.91 626.48 17595
20021030 625.62 636.78 624.56 633.78 13051
20021031 632.92 634.20 623.91 624.68 15032
20021101 624.68 624.69 617.26 621.42 15148
20021104 623.91 627.00 621.33 623.06 19926
20021105 623.91 630.56 620.94 627.55 18061
20021106 626.05 626.05 620.90 623.17 11652
20021107 622.83 622.83 616.61 621.76 13167
20021108 623.48 623.55 614.90 616.18 15265
20021111 617.04 617.04 609.75 610.99 6875
20021112 611.00 614.47 608.46 610.60 8157
20021113 611.89 611.89 601.58 611.03 14915
20021114 611.89 612.53 610.60 611.03 6758
20021115 610.17 630.34 610.17 630.34 26218
20021118 628.63 630.77 622.19 623.91 27150
20021119 624.76 624.76 620.47 623.48 7924
20021120 623.48 630.89 623.48 630.89 10254
20021121 628.63 631.20 616.64 620.04 24354
20021122 617.90 623.91 617.90 619.62 9205
20021125 620.47 620.64 612.75 614.64 18061
20021126 615.32 615.32 609.96 611.03 11070
20021127 611.03 625.62 611.03 622.64 11419
20021129 623.48 623.48 618.76 621.33 4661
20021202 623.05 630.77 623.05 628.63 9905
20021203 626.91 631.64 623.91 626.05 7341
20021204 624.34 628.20 623.05 626.48 7458
20021205 624.76 625.62 623.04 623.31 13284
20021206 615.32 620.47 613.86 618.76 18294
20021209 617.04 618.33 611.46 614.61 12235
20021210 614.62 620.90 614.62 618.37 13517
20021211 617.51 626.05 617.51 624.94 17129
20021212 624.94 629.06 621.76 622.38 9905
20021213 622.38 622.38 615.63 615.67 14799
20021216 615.67 618.76 615.67 618.19 9788
20021217 617.04 619.96 615.32 617.99 12701
20021218 617.13 617.13 608.03 610.17 28665
20021219 611.46 621.76 611.46 616.76 17712
20021220 620.90 630.77 619.20 630.77 29364
20021223 630.78 630.78 626.05 630.77 13750
20021224 630.77 632.49 630.43 631.21 4311
20021226 631.20 634.20 631.20 632.86 12235
20021227 631.63 631.84 616.18 616.43 11303
20021230 616.43 625.19 611.25 625.19 20392
20021231 623.91 637.64 619.79 633.35 18760
20030102 635.06 645.34 631.63 643.22 19460
20030103 643.64 647.94 637.21 644.50 18644
20030106 644.50 655.66 644.50 651.37 13517
20030107 651.37 651.80 646.22 647.51 14216
20030108 648.36 650.94 643.64 644.07 18411
20030109 643.64 652.23 643.64 650.08 14449
20030110 648.36 654.11 643.22 645.42 24820
20030113 643.70 645.79 639.68 641.07 13051
20030114 641.07 641.07 636.78 637.64 10720
20030115 637.64 637.64 629.06 629.91 20275
20030116 629.91 630.77 623.91 628.63 24470
20030117 627.77 627.78 625.16 625.16 7458
20030121 623.05 624.76 618.77 620.47 19576
20030122 619.61 619.62 609.68 611.06 17095
20030123 613.12 614.41 608.42 609.94 23723
20030124 608.61 610.33 595.06 600.22 26979
20030127 598.07 598.50 589.90 591.62 23840
20030128 593.34 606.24 593.34 602.80 14187
20030129 602.80 620.00 600.95 618.28 15118
20030130 620.43 624.30 615.70 619.36 20583
20030131 618.28 633.76 618.28 631.61 18374
20030203 631.61 632.90 626.02 628.17 20235
20030204 626.02 627.74 622.67 626.87 11396
20030205 629.46 640.64 626.45 629.24 38259
20030206 629.25 639.38 626.45 635.48 23491
20030207 639.56 639.56 626.88 626.88 30119
20030210 628.60 629.47 621.72 628.79 19653
20030211 630.32 630.32 623.44 624.72 10117
20030212 623.44 623.44 610.54 612.26 17211
20030213 613.12 613.12 598.07 598.50 18606
20030214 597.21 599.79 593.78 595.06 22211
20030218 595.92 604.52 595.92 603.66 15932
20030219 603.66 608.82 599.36 601.94 14187
20030220 600.65 600.65 594.63 595.84 13025
20030221 594.20 596.57 588.61 595.19 15001
20030224 595.20 595.20 583.88 584.17 21746
20030225 584.74 593.08 583.02 591.84 18490
20030226 590.98 594.20 583.02 592.05 19886
20030227 594.20 609.25 594.20 607.51 217463
20030228 608.82 614.84 607.96 613.55 18723
20030303 615.70 619.91 599.36 602.80 14071
20030304 602.80 607.10 580.44 581.78 23258
20030305 581.95 582.16 573.95 579.07 27212
20030306 577.52 584.74 575.28 578.69 24886
20030307 575.71 586.46 566.26 583.65 29538
20030310 584.51 584.51 572.27 577.79 13955
20030311 576.14 585.60 576.14 579.24 14653
20030312 576.14 585.82 576.14 584.40 16978
20030313 589.90 603.23 584.74 601.08 14769
20030314 600.22 600.22 589.90 591.21 11513
20030317 591.22 605.38 590.76 605.38 17444
20030318 606.24 609.68 596.82 598.41 16862
20030319 599.36 605.81 597.64 604.44 12327
20030320 602.80 607.96 600.65 607.53 9071
20030321 612.69 625.94 609.25 625.94 17676
20030324 625.08 625.09 604.78 606.25 14420
20030325 604.52 608.82 596.23 600.14 13141
20030326 598.42 601.51 593.34 594.83 22793
20030327 594.42 594.43 586.88 591.85 18025
20030328 589.90 606.24 586.03 598.92 20351
20030331 595.92 595.92 585.91 585.91 20932
20030401 585.92 593.43 583.88 586.64 13257
20030402 590.76 611.40 590.76 610.29 22328
20030403 610.30 619.14 607.10 613.49 27445
20030404 616.13 617.42 611.83 613.77 13257
20030407 620.00 622.15 614.84 614.84 14885
20030408 614.85 615.92 608.18 610.75 9536
20030409 612.26 613.11 598.50 599.90 10350
20030410 601.08 607.09 601.08 607.01 7908
20030411 609.25 612.26 599.79 611.01 13373
20030414 611.01 621.08 610.11 620.47 11978
20030415 621.72 631.18 618.72 630.19 10931
20030416 632.04 634.62 616.13 618.87 10001
20030417 620.00 620.00 607.96 610.97 22095
20030421 609.68 610.54 602.35 603.96 16746
20030422 603.10 614.71 603.10 612.26 18025
20030423 613.08 616.10 610.49 611.49 14275
20030424 609.20 619.11 609.20 614.11 21702
20030425 612.43 616.01 610.06 614.08 19845
20030428 614.94 624.28 614.94 621.53 19845
20030429 619.97 625.57 619.54 622.04 23327
20030430 623.85 630.74 619.54 628.16 24487
20030501 629.88 634.17 625.57 632.23 15783
20030502 630.31 632.90 626.00 630.88 16712
20030505 630.89 630.89 621.27 624.93 9168
20030506 626.00 627.31 622.13 624.71 14855
20030507 623.85 627.81 620.83 625.76 16828
20030508 625.77 627.73 621.70 624.94 10909
20030509 626.87 631.17 624.28 629.51 10213
20030512 629.51 632.64 629.02 630.76 5687
20030513 630.77 637.64 630.31 636.52 9748
20030514 638.24 638.24 631.61 632.47 11954
20030515 630.74 634.65 630.74 633.59 17524
20030516 633.60 635.05 625.25 625.25 14739
20030519 623.64 623.64 612.73 612.73 20774
20030520 613.94 616.96 605.67 606.75 25068
20030521 606.62 607.48 595.42 601.32 23211
20030522 599.72 607.46 598.04 603.60 31334
20030523 602.31 606.19 601.06 601.45 19265
20030527 603.17 604.89 596.32 597.14 28433
20030528 599.72 608.25 599.72 604.88 12650
20030529 604.89 613.08 601.02 601.88 18685
20030530 604.03 627.30 604.03 624.28 15899
20030602 624.71 629.18 623.85 624.38 10097
20030603 625.57 626.87 615.37 618.68 5222
20030604 616.96 624.71 613.94 620.40 12650
20030605 619.54 620.98 613.34 620.41 13114
20030606 622.13 629.88 622.13 625.07 17176
20030609 626.87 626.87 617.40 617.87 8356
20030610 618.68 621.01 616.96 620.73 11489
20030611 619.54 631.42 617.39 631.42 10329
20030612 633.33 633.33 612.22 625.83 13926
20030613 626.69 629.88 617.31 617.31 7892
20030616 616.10 629.67 614.37 627.30 11954
20030617 628.16 629.02 620.47 620.47 7311
20030618 618.51 627.25 618.51 624.81 20425
20030619 622.99 626.00 616.37 616.84 16364
20030620 616.96 616.96 610.06 612.15 19149
20030623 610.28 613.90 608.71 612.73 17408
20030624 611.96 625.57 611.96 620.40 18452
20030625 621.70 627.30 620.71 620.71 14507
20030626 620.40 627.47 619.54 626.41 23559
20030627 626.42 635.04 625.14 631.61 24023
20030630 632.04 632.08 626.26 631.52 37601
20030701 631.52 640.22 624.07 637.64 19961
20030702 636.13 647.98 632.04 641.97 31218
20030703 641.17 646.24 641.17 641.49 7195
20030707 640.22 640.23 632.47 632.47 15435
20030708 632.47 637.64 629.12 629.88 19845
20030709 630.74 631.61 619.11 619.11 17756
20030710 619.11 622.99 615.66 616.96 7195
20030711 616.10 627.94 616.10 626.87 14623
20030714 628.16 632.47 624.71 625.14 8588
20030715 624.71 628.92 618.25 618.25 10213
20030716 619.54 621.05 616.96 616.96 17988
20030717 616.10 622.99 613.08 613.08 9168
20030718 613.12 631.58 613.12 631.58 9748
20030721 630.74 630.74 589.21 594.55 34004
20030722 596.28 606.62 596.28 605.72 19033
20030723 606.58 607.01 595.80 602.66 10307
20030724 602.69 614.95 600.96 607.21 13898
20030725 607.44 613.48 588.88 600.10 20847
20030728 600.10 600.11 595.78 596.65 15635
20030729 597.94 600.96 590.60 600.96 21541
20030730 601.83 601.83 591.29 599.26 25942
20030731 600.53 600.53 581.28 583.69 14129
20030801 586.72 586.72 574.63 574.63 18994
20030804 573.33 576.56 561.27 576.56 54317
20030805 575.06 580.91 575.06 578.68 10192
20030806 578.69 578.69 564.53 575.92 20499
20030807 575.06 585.33 575.06 583.83 21426
20030808 583.83 585.32 582.40 583.06 7760
20030811 584.56 586.28 581.97 583.66 8918
20030812 588.88 594.57 588.88 594.57 16330
20030813 596.65 599.77 593.19 596.65 22236
20030814 598.37 602.51 598.37 601.03 10192
20030815 602.69 606.14 600.53 604.33 4633
20030818 602.26 602.26 578.51 587.58 30459
20030819 585.42 588.01 582.40 586.63 12855
20030820 583.69 583.69 575.07 582.61 37987
20030821 581.75 589.74 580.67 588.44 17835
20030822 586.28 592.33 578.95 586.28 30112
20030825 585.42 589.73 582.61 589.73 15056
20030826 587.58 591.03 584.99 587.66 18762
20030827 588.88 592.77 586.93 591.47 10655
20030828 590.60 594.43 586.28 594.43 12740
20030829 594.43 602.68 593.20 600.99 10192
20030902 602.69 604.42 597.08 602.84 20731
20030903 601.83 603.38 599.24 599.57 17951
20030904 598.37 598.37 586.21 587.95 17488
20030905 584.99 589.74 584.99 587.58 10076
20030908 587.15 595.78 587.15 588.01 29764
20030909 587.15 592.76 587.15 590.68 15056
20030910 589.82 589.82 575.93 577.65 22815
20030911 580.02 586.28 580.02 583.82 34397
20030912 583.26 586.28 581.97 583.56 19341
20030915 583.56 589.05 578.16 580.63 17025
20030916 580.64 581.97 577.65 578.51 18414
20030917 575.92 589.31 574.20 583.95 23163
20030918 583.95 589.90 582.83 589.90 8339
20030919 592.33 594.05 586.28 590.39 11581
20030922 589.31 589.32 582.83 587.52 12971
20030923 588.44 591.47 582.83 583.29 24205
20030924 583.29 584.56 573.33 574.20 17256
20030925 574.20 574.63 567.29 567.63 26869
20030926 568.50 576.79 564.70 570.31 20615
20030929 571.17 588.43 570.31 583.69 13434
20030930 581.97 587.15 574.20 574.20 19225
20031001 575.92 591.03 575.92 588.94 12160
20031002 588.44 596.65 584.56 594.93 11581
20031003 598.80 603.55 581.97 587.15 25247
20031006 588.01 590.95 586.03 587.76 6486
20031007 587.77 599.39 587.77 596.65 10192
20031008 598.37 602.77 594.92 602.26 14708
20031009 603.55 606.58 594.92 600.32 21541
20031010 602.26 603.12 599.67 600.38 9960
20031013 602.69 605.28 599.24 600.46 9149
20031014 601.83 603.12 598.59 601.83 7991
20031015 604.42 606.71 603.55 605.28 5443
20031016 604.42 608.30 603.21 607.23 8686
20031017 608.96 614.56 603.12 612.71 13203
20031020 613.05 614.52 608.30 609.47 34744
20031021 607.74 608.73 603.55 604.44 11813
20031022 602.86 603.34 598.75 599.51 7281
20031023 600.91 614.32 600.91 613.81 8206
20031024 612.94 612.94 608.90 612.59 8899
20031027 612.59 613.89 607.40 608.18 4392
20031028 608.18 609.12 604.80 607.43 6010
20031029 608.27 609.13 603.06 605.46 12829
20031030 606.32 612.81 606.32 612.30 4276
20031031 614.32 640.50 613.46 638.04 17567
20031103 639.42 640.71 631.63 633.36 19301
20031104 633.36 633.36 628.17 631.17 14100
20031105 629.25 637.69 628.60 637.69 8899
20031106 636.82 638.46 632.93 634.66 12020
20031107 638.55 643.77 637.58 643.74 10517
20031110 647.20 664.50 646.68 662.43 28778
20031111 659.32 660.18 647.64 652.67 22421
20031112 653.54 656.29 649.80 652.27 21381
20031113 654.13 669.70 654.13 668.25 16989
20031114 669.12 674.03 657.59 657.76 36753
20031117 656.03 657.59 653.27 656.37 8321
20031118 657.23 660.18 651.53 654.13 14100
20031119 653.72 655.86 651.96 655.85 6472
20031120 656.29 661.04 654.99 658.00 13522
20031121 658.87 661.05 652.83 654.13 10171
20031124 654.99 687.25 654.99 686.27 22537
20031125 690.47 695.72 689.02 692.62 16296
20031126 694.79 694.79 689.60 691.96 14447
20031128 693.06 695.18 693.06 695.18 3121
20031201 696.52 704.53 696.42 704.53 21497
20031202 708.64 709.07 703.10 704.98 36059
20031203 705.17 705.17 681.81 693.04 34441
20031204 693.90 701.71 693.90 700.47 17914
20031205 700.85 701.28 679.28 685.62 16412
20031208 687.00 692.20 686.03 688.98 13060
20031209 691.33 692.20 683.86 684.41 12251
20031210 685.27 686.09 676.62 684.02 7628
20031211 684.02 692.19 679.43 689.04 12829
20031212 688.31 688.31 679.22 682.68 22075
20031215 681.81 681.81 670.57 671.79 18261
20031216 671.79 677.05 671.79 675.67 13175
20031217 676.62 676.62 668.19 670.57 16527
20031218 672.30 672.30 668.37 669.60 20225
20031219 670.39 670.39 665.81 668.40 11673
20031222 667.10 670.57 666.24 668.83 15834
20031223 667.97 681.81 666.67 681.59 18261
20031224 680.08 685.64 680.08 683.79 5663
20031226 684.66 688.09 682.57 682.57 3236
20031229 684.41 691.05 684.41 690.47 9708
20031230 688.74 690.03 686.15 688.00 4970
20031231 686.57 687.00 684.41 684.76 12135
20040102 687.35 687.35 683.73 683.73 26698
20040105 683.73 690.47 683.73 689.18 12135
20040106 688.74 696.58 688.74 696.58 10633
20040107 695.66 699.22 692.20 698.95 18492
20040108 700.42 715.77 699.12 715.21 18030
20040109 712.96 723.43 712.96 721.62 29240
20040112 723.35 750.15 723.35 747.81 33517
20040113 745.41 745.41 735.47 738.05 17798
20040114 740.22 743.68 727.02 729.88 17452
20040115 730.74 732.86 727.02 730.26 7743
20040116 731.12 731.13 718.33 720.32 15603
20040120 722.91 735.47 720.88 735.46 6934
20040121 734.59 734.59 726.57 728.10 9362
20040122 729.19 733.52 727.45 728.49 5767
20040123 727.45 728.32 723.08 723.51 5651
20040126 724.85 737.86 724.19 736.99 9227
20040127 735.26 736.56 732.22 732.25 2537
20040128 733.52 735.26 726.60 727.11 3460
20040129 729.19 731.79 722.68 723.55 17646
20040130 723.55 733.52 721.38 733.10 14186
20040202 733.97 750.86 727.89 750.86 23528
20040203 750.43 750.43 739.59 745.66 16954
20040204 743.93 750.00 735.26 744.88 20299
20040205 741.33 742.19 735.68 735.91 7151
20040206 735.26 743.16 734.39 742.40 9457
20040209 743.93 758.65 742.20 756.28 11303
20040210 756.93 762.57 755.42 755.94 22951
20040211 756.81 773.41 751.66 768.20 28257
20040212 768.20 784.68 767.34 782.08 19953
20040213 782.09 789.88 782.08 788.58 18107
20040217 788.15 798.54 786.41 789.05 37253
20040218 789.01 790.75 788.58 788.58 23989
20040219 788.58 789.66 787.67 787.71 14763
20040220 789.01 790.75 788.74 788.74 24912
20040223 787.00 787.00 763.00 771.24 13494
20040224 773.84 774.06 763.87 772.30 17646
20040225 770.81 770.81 758.02 768.03 22951
20040226 766.30 775.57 766.30 772.54 7497
20040227 775.14 780.34 774.27 776.62 8765
20040301 777.73 781.64 777.73 781.19 12687
20040302 780.33 783.81 775.14 778.90 10611
20040303 777.96 781.73 776.88 778.61 7612
20040304 779.91 791.17 779.26 787.71 6228
20040305 785.98 789.01 782.53 783.16 5882
20040308 784.68 788.15 776.88 779.91 10495
20040309 780.13 780.13 770.81 778.24 7497
20040310 776.88 776.88 766.38 766.38 5651
20040311 767.34 783.64 766.47 776.88 8881
20040312 776.01 789.01 773.41 781.12 7381
20040315 780.26 780.34 776.88 777.31 6805
20040316 779.91 782.94 768.20 769.94 13263
20040317 771.67 778.61 770.37 777.09 7266
20040318 775.57 777.74 774.06 775.16 7497
20040319 774.71 779.55 774.28 777.53 7497
20040322 776.66 776.67 761.70 763.00 9111
20040323 766.04 769.51 765.60 766.92 10380
20040324 766.92 767.77 752.60 752.60 8996
20040325 753.47 763.22 752.16 758.58 11418
20040326 758.58 762.14 747.22 748.26 11418
20040329 750.86 768.20 750.86 763.90 23989
20040330 763.90 764.30 758.71 763.87 10149
20040331 763.87 767.77 763.87 766.83 12341
20040401 768.20 791.18 768.20 789.66 20529
20040402 792.48 817.63 787.93 815.03 39329
20040405 814.94 817.63 807.05 807.05 11072
20040406 805.49 810.69 791.62 797.88 9573
20040407 799.85 817.63 799.85 814.16 26181
20040408 816.76 821.53 815.89 818.49 12571
20040412 819.79 821.96 802.89 809.39 13840
20040413 812.42 813.29 800.29 800.46 12456
20040414 800.47 812.42 800.47 808.02 12802
20040415 809.74 809.74 804.20 809.39 14301
20040416 805.92 808.51 803.75 808.00 10726
20040419 809.82 811.99 809.16 811.12 5536
20040420 810.54 813.32 794.89 794.90 5767
20040421 797.04 805.29 792.26 796.60 7828
20040422 798.33 818.32 798.33 811.37 10245
20040423 813.98 816.58 807.03 809.20 3453
20040426 810.94 813.76 805.30 807.03 7713
20040427 808.33 815.06 808.33 812.24 8518
20040428 810.50 810.50 792.26 796.60 13353
20040429 797.91 800.08 793.14 793.56 4835
20040430 791.83 801.60 789.22 799.21 8634
20040503 799.21 811.26 797.47 808.33 16922
20040504 810.94 816.52 808.98 811.29 16691
20040505 811.37 812.46 809.75 812.24 9094
20040506 810.94 829.61 808.77 827.66 16576
20040507 825.49 835.26 813.17 813.17 17843
20040510 813.21 813.21 796.17 799.21 12778
20040511 800.08 801.85 789.65 801.82 15425
20040512 799.21 799.21 778.45 796.17 11972
20040513 794.87 799.21 788.79 797.93 8864
20040514 796.60 799.21 790.52 795.74 4950
20040517 793.13 796.60 786.18 792.26 9324
20040518 792.26 797.91 792.26 794.89 5641
20040519 795.76 798.78 786.18 787.05 10706
20040520 788.79 799.20 788.79 794.00 11166
20040521 794.00 806.16 793.13 793.78 12317
20040524 794.00 795.74 789.65 794.65 7252
20040525 793.13 803.55 793.13 798.78 13583
20040526 796.82 809.20 796.82 806.14 23598
20040527 805.27 809.63 803.57 806.16 24865
20040528 802.68 854.37 802.68 825.92 71601
20040601 825.92 840.90 822.23 829.59 21756
20040602 832.66 833.99 822.67 822.67 12317
20040603 820.06 834.61 820.06 820.93 23023
20040604 823.53 840.56 823.10 839.01 12087
20040607 838.30 839.60 834.39 837.00 7252
20040608 837.00 852.42 829.61 840.04 17382
20040609 841.78 842.65 827.88 828.66 13929
20040610 830.48 835.70 830.05 830.05 5180
20040614 830.34 830.34 824.97 828.75 8288
20040615 828.75 831.35 825.27 827.01 15080
20040616 828.75 829.61 816.59 818.76 10130
20040617 817.89 829.57 817.89 822.67 6907
20040618 819.19 822.67 813.12 813.98 8288
20040621 810.50 818.32 807.13 807.90 16346
20040622 798.86 810.29 795.45 797.34 23138
20040623 799.21 801.38 786.18 797.91 17037
20040624 797.92 797.92 783.57 784.46 22447
20040625 780.97 783.57 777.49 778.45 28318
20040628 778.80 801.82 778.80 799.21 23368
20040629 800.08 813.76 800.08 807.90 17958
20040630 809.63 812.89 807.91 807.91 19109
20040701 809.64 817.02 804.42 805.94 26706
20040702 807.68 808.33 801.97 804.43 12547
20040706 803.34 804.42 787.48 791.38 9209
20040707 791.38 797.26 787.92 790.09 7598
20040708 788.35 791.39 782.70 786.18 8634
20040709 787.92 793.13 787.92 790.52 3799
20040712 788.79 791.39 781.84 782.84 5410
20040713 781.97 784.01 779.66 781.83 6101
20040714 783.57 786.18 771.23 771.23 10475
20040715 773.15 777.06 767.33 767.33 5641
20040716 766.46 772.07 759.60 759.60 11281
20040719 757.51 763.59 755.77 759.03 10130
20040720 759.03 764.46 759.03 764.46 8403
20040721 766.20 769.03 753.36 753.36 10110
20040722 755.54 756.03 745.55 747.27 7812
20040723 748.14 748.36 741.18 742.48 4251
20040726 745.97 746.66 737.26 739.87 14246
20040727 741.61 745.31 735.98 740.52 11718
20040728 740.52 740.52 722.46 735.96 21598
20040729 734.21 742.91 731.39 736.83 12637
20040730 738.57 766.61 738.57 755.45 28836
20040802 752.93 752.93 740.74 751.56 51698
20040803 751.19 755.98 751.01 753.80 16543
20040804 753.80 763.81 753.80 761.64 13442
20040805 759.90 759.90 748.58 751.19 16888
20040806 752.06 752.49 741.61 746.18 12063
20040809 745.97 749.88 740.74 748.14 11603
20040810 745.97 769.47 745.97 767.64 28262
20040811 765.99 765.99 749.23 754.03 11488
20040812 753.80 772.08 751.62 759.98 15739
20040813 760.85 761.63 751.20 751.20 5744
20040816 752.07 761.63 752.06 758.59 10914
20040817 758.59 786.88 758.59 783.39 17003
20040818 779.26 800.37 775.56 785.13 22747
20040819 783.39 792.05 779.48 786.01 7008
20040820 786.01 788.62 781.65 782.96 8042
20040823 783.39 783.39 762.50 765.99 16429
20040824 765.11 770.34 755.98 757.72 18152
20040825 759.46 764.68 758.15 760.33 15050
20040826 760.33 769.90 760.33 764.24 23436
20040827 764.24 765.99 763.37 764.24 10110
20040830 765.55 767.29 756.41 757.06 6089
20040831 759.02 761.63 755.98 755.98 14016
20040901 757.72 769.47 754.67 769.47 16658
20040902 767.73 791.23 767.73 787.76 12752
20040903 787.77 787.77 775.55 775.56 9306
20040907 779.48 789.90 779.48 788.62 7582
20040908 789.92 803.85 779.04 779.04 14590
20040909 778.17 807.75 778.17 800.81 12063
20040910 800.81 800.81 787.31 787.40 9650
20040913 787.40 798.84 783.39 790.36 10455
20040914 790.36 796.45 789.49 792.12 7812
20040915 791.27 802.54 789.49 797.33 5055
20040916 799.93 801.24 798.19 799.98 4940
20040917 796.45 796.45 775.56 776.34 17348
20040920 774.69 774.70 759.89 766.97 15050
20040921 765.55 778.78 764.24 778.78 8961
20040922 778.61 792.75 774.69 791.24 12178
20040923 791.24 791.24 779.91 790.79 11948
20040924 791.66 809.94 791.66 798.19 22862
20040927 798.19 820.03 787.31 815.16 35959
20040928 814.29 832.79 814.29 817.39 24356
20040929 815.60 815.61 788.62 792.98 16429
20040930 792.98 800.80 789.50 800.80 19301
20041001 801.67 821.69 801.67 820.61 20794
20041004 821.48 824.74 802.98 803.94 13901
20041005 805.59 813.86 796.45 811.81 25160
20041006 811.81 826.92 809.51 815.95 27572
20041007 812.77 817.99 806.90 807.20 10684
20041008 804.28 804.28 790.79 796.36 21943
20041011 797.97 799.85 789.70 789.75 11144
20041012 789.75 790.78 782.58 784.12 14590
20041013 787.31 797.32 773.82 773.99 20564
20041014 770.77 773.38 759.02 763.37 25045
20041015 761.63 778.03 761.63 771.21 16543
20041018 770.86 778.17 765.99 775.56 20909
20041019 777.30 777.30 757.28 761.63 11833
20041020 763.38 773.19 760.54 767.52 13644
20041021 764.90 766.26 755.09 764.03 23504
20041022 766.65 776.24 766.65 766.95 13415
20041025 766.95 766.95 752.61 759.45 31071
20041026 762.29 762.29 751.85 752.69 27517
20041027 754.52 776.57 754.52 771.88 15937
20041028 772.75 775.15 762.57 764.47 7682
20041029 775.37 805.02 772.32 798.05 41390
20041101 801.54 808.94 794.78 805.02 27059
20041102 811.13 817.67 805.24 810.78 21097
20041103 815.05 822.90 793.73 797.17 19033
20041104 798.05 814.62 796.74 811.26 25339
20041105 809.60 827.70 805.90 813.31 29352
20041108 814.62 815.49 798.05 802.82 13644
20041109 804.59 826.39 804.59 823.33 26027
20041110 823.33 838.17 822.47 830.23 22587
20041111 831.19 843.40 816.36 828.22 20409
20041112 826.83 833.74 816.36 833.02 10319
20041115 833.81 848.63 833.81 841.22 36575
20041116 840.35 851.25 835.55 846.94 18689
20041117 851.25 871.09 851.25 859.08 26829
20041118 861.28 864.77 835.31 842.53 20294
20041119 843.40 845.14 825.52 826.83 12727
20041122 827.70 833.81 825.96 827.26 7453
20041123 827.26 842.62 810.39 839.04 20409
20041124 841.66 846.67 833.83 833.83 11809
20041126 832.93 833.81 820.29 829.23 11122
20041129 832.06 852.99 822.25 823.78 18115
20041130 826.83 829.45 807.64 818.11 23734
20041201 822.03 856.05 817.23 849.40 36690
20041202 846.89 856.26 839.91 841.54 13873
20041203 839.04 839.04 828.49 830.07 12153
20041206 830.07 837.95 822.03 831.19 14103
20041207 832.06 835.11 814.62 818.54 11122
20041208 819.41 827.26 815.49 819.85 11580
20041209 819.94 837.12 818.12 826.39 15937
20041210 822.47 822.47 806.77 822.03 15708
20041213 825.52 842.53 820.72 824.61 10319
20041214 821.60 850.81 821.60 850.81 15134
20041215 846.89 856.92 841.66 852.56 16740
20041216 849.94 849.94 824.12 831.97 19491
20041217 828.14 833.81 817.82 819.85 26829
20041220 818.11 827.70 802.19 813.80 22243
20041221 818.11 837.30 818.11 837.30 13529
20041222 841.22 848.64 839.91 842.53 14790
20041223 842.53 842.54 829.45 833.81 6191
20041227 836.42 857.35 836.42 857.35 15364
20041228 859.97 870.44 858.24 864.33 19377
20041229 866.08 870.44 859.97 869.34 6421
20041230 869.34 871.75 866.95 867.28 7567
20041231 864.33 864.33 849.51 857.37 11351
20050103 856.51 856.51 835.55 840.35 18574
20050104 843.84 843.84 824.49 827.70 24995
20050105 825.08 826.83 802.45 811.59 26371
20050106 811.59 819.41 800.66 805.02 18918
20050107 804.15 812.00 800.66 806.07 12383
20050110 810.26 825.08 793.77 796.30 35314
20050111 800.45 807.64 788.45 791.85 33938
20050112 791.85 798.05 767.53 781.48 74526
20050113 777.99 793.47 771.88 787.58 50563
20050114 787.80 798.92 787.80 794.15 24651
20050118 789.98 799.79 787.36 793.51 32562
20050119 790.20 796.30 790.20 791.92 11924
20050120 791.07 793.68 775.37 787.14 27173
20050121 787.58 807.64 787.58 794.56 20523
20050124 791.07 797.88 784.09 784.09 34167
20050125 788.02 793.69 782.71 782.71 12956
20050126 786.71 790.63 781.48 787.13 14676
20050127 786.25 791.94 783.95 786.58 14417
20050128 783.95 788.31 781.33 786.58 14074
20050131 790.07 807.55 790.07 799.25 17621
20050201 797.94 801.62 793.57 801.62 15561
20050202 805.59 808.38 804.05 806.63 12243
20050203 803.18 803.18 788.32 800.30 14302
20050204 802.92 816.95 802.92 807.55 19451
20050207 807.55 821.54 805.15 815.20 19795
20050208 817.17 823.20 816.29 820.71 8696
20050209 822.41 825.47 799.25 803.19 16934
20050210 803.19 807.55 799.68 806.81 9611
20050211 811.05 815.42 804.06 811.04 10527
20050214 811.04 815.85 805.78 810.70 6980
20050215 812.80 814.62 806.68 813.67 8238
20050216 816.29 818.49 807.32 814.54 8124
20050217 813.67 813.67 803.18 804.06 10641
20050218 801.43 806.95 800.15 804.93 9268
20050222 802.31 804.06 786.58 791.10 18193
20050223 791.11 792.69 789.42 790.95 13502
20050224 790.95 818.04 786.58 809.74 21625
20050225 801.43 804.06 790.95 794.42 27232
20050228 790.95 799.69 776.96 784.83 24143
20050301 790.07 792.69 774.34 782.64 33525
20050302 783.08 791.38 780.90 789.08 16019
20050303 789.08 797.06 782.21 783.95 14074
20050304 788.11 792.26 784.39 785.70 16705
20050307 785.70 787.45 776.09 781.77 28262
20050308 779.58 782.21 769.14 771.72 38445
20050309 769.10 775.21 768.22 769.22 22426
20050310 767.35 790.51 767.35 786.58 16019
20050311 786.58 797.06 778.71 784.84 25287
20050314 785.05 788.32 783.08 786.14 16820
20050315 787.01 787.45 773.05 777.84 18765
20050316 776.96 779.15 772.59 773.03 10870
20050317 773.90 773.90 769.17 769.97 19223
20050318 769.10 786.58 763.85 784.39 156069
20050321 781.33 793.56 780.68 790.50 26889
20050322 788.32 796.63 788.27 792.50 24600
20050323 792.50 801.43 788.42 788.42 18536
20050324 787.55 796.25 781.33 790.07 21969
20050328 792.26 792.26 775.78 775.78 15561
20050329 773.47 784.83 769.10 773.03 15904
20050330 770.84 773.91 765.61 773.91 12243
20050331 778.05 786.49 776.96 781.33 12929
20050401 781.33 783.52 764.73 778.93 31923
20050404 776.96 782.21 775.21 776.18 6636
20050405 778.27 792.69 774.34 778.73 24371
20050406 778.74 782.20 775.22 779.36 8009
20050407 778.48 791.82 775.65 786.54 11328
20050408 784.39 788.32 769.95 786.58 14646
20050411 787.23 790.07 781.33 786.14 7323
20050412 783.95 788.32 781.33 781.33 17049
20050413 778.71 778.71 770.41 773.89 7208
20050414 776.53 783.95 770.84 772.16 9497
20050415 772.16 774.34 766.46 769.10 10412
20050418 768.22 769.10 759.48 763.85 18422
20050419 766.47 778.49 762.54 766.47 26889
20050420 769.10 769.10 747.29 750.15 26774
20050421 754.24 756.00 738.52 748.78 36958
20050422 748.12 749.87 727.34 737.63 33067
20050425 741.57 743.75 734.14 739.39 25287
20050426 737.20 752.49 734.14 740.69 17735
20050427 742.75 757.64 742.75 753.38 8791
20050428 752.50 755.01 744.51 751.68 17240
20050429 749.76 756.98 748.88 756.98 9362
20050502 760.27 762.90 742.75 748.93 13015
20050503 748.93 762.02 745.16 757.58 21350
20050504 757.64 767.28 753.31 759.39 25460
20050505 758.52 758.52 747.13 753.48 17925
20050506 750.63 755.89 735.76 744.50 11874
20050509 741.00 744.50 729.60 735.52 25003
20050510 737.50 737.50 721.73 724.12 55373
20050511 725.23 726.11 709.48 715.60 69187
20050512 715.60 721.72 710.34 714.94 44070
20050513 712.97 716.47 705.09 712.97 31168
20050516 710.34 716.48 709.47 716.21 14842
20050517 716.21 719.98 708.59 719.63 23062
20050518 723.48 728.74 719.10 723.92 21121
20050519 722.17 731.36 722.17 730.14 13929
20050520 732.68 735.31 726.98 731.10 16212
20050523 735.31 742.75 729.61 732.02 15299
20050524 728.52 737.50 728.52 734.43 22149
20050525 732.24 733.99 718.22 726.77 12330
20050526 726.90 733.10 719.54 722.39 4681
20050527 723.48 734.82 722.17 732.24 4681
20050531 733.99 738.35 726.98 726.98 17126
20050601 728.74 740.12 728.30 729.61 11303
20050602 727.86 728.12 722.61 725.67 9933
20050603 724.36 733.99 724.36 725.23 9134
20050606 725.23 730.49 720.90 723.39 10275
20050607 726.46 735.74 723.70 732.24 16555
20050608 735.31 735.31 727.42 728.43 12216
20050609 726.98 730.49 723.48 727.86 14271
20050610 726.98 733.99 725.22 726.63 14157
20050613 726.63 748.01 724.80 747.57 25460
20050614 747.57 749.76 741.88 748.88 17811
20050615 751.51 753.03 740.56 743.63 25688
20050616 742.31 763.33 741.00 763.33 54802
20050617 767.28 767.28 739.25 739.25 38475
20050620 735.74 756.77 735.74 747.57 22149
20050621 746.69 752.79 743.63 747.57 10275
20050622 747.48 752.39 742.75 742.75 9362
20050623 744.50 753.26 735.74 737.29 22035
20050624 735.74 735.74 724.36 724.36 37334
20050627 724.36 726.98 716.69 726.33 29684
20050628 730.27 741.89 730.27 739.95 14385
20050629 742.31 745.38 726.98 728.52 13358
20050630 731.15 742.86 730.49 731.39 12445
20050701 729.61 743.85 729.61 743.85 10504
20050705 746.25 758.11 746.25 754.66 17126
20050706 758.95 765.44 754.28 754.65 18267
20050707 751.07 758.95 734.65 736.18 24775
20050708 739.69 763.77 737.93 759.17 13815
20050711 762.90 768.59 756.03 760.27 8449
20050712 758.52 758.52 747.80 749.44 15299
20050713 750.63 764.88 743.63 746.11 16441
20050714 748.73 753.26 739.48 748.40 13130
20050715 748.40 752.81 742.75 748.88 15870
20050718 748.88 751.95 741.00 747.13 5594
20050719 745.38 746.47 742.72 744.50 5823
20050720 744.50 753.26 744.50 751.51 11303
20050721 750.63 762.02 748.88 757.63 12787
20050722 758.95 768.15 757.64 765.96 7193
20050725 768.59 778.66 766.40 772.95 13700
20050726 776.45 779.54 770.78 770.78 8791
20050727 772.84 785.47 771.53 780.74 11393
20050728 780.74 785.57 780.30 782.50 5810
20050729 780.30 783.81 769.77 780.13 28141
20050801 780.04 783.81 766.35 767.58 14697
20050802 767.58 777.45 767.58 771.53 13899
20050803 770.65 784.32 769.77 782.51 21761
20050804 784.69 789.96 772.75 789.87 25292
20050805 772.40 772.40 733.05 733.42 56509
20050808 729.39 729.39 695.16 711.49 34065
20050809 710.96 712.72 689.02 690.67 29622
20050810 711.84 725.00 700.21 703.28 38964
20050811 700.43 706.13 695.28 702.18 24609
20050812 704.82 707.01 699.99 703.50 21533
20050815 701.31 710.96 699.55 706.53 22102
20050816 707.89 709.21 703.06 706.13 12304
20050817 705.26 719.36 704.82 707.75 24609
20050818 707.75 718.42 707.75 715.37 24267
20050819 715.35 719.74 715.35 715.78 10368
20050822 716.58 721.49 713.81 716.67 28369
20050823 715.79 721.49 715.35 718.64 22330
20050824 720.40 720.40 715.34 715.40 19026
20050825 715.40 719.74 715.35 719.16 12988
20050826 716.23 730.27 715.08 715.75 19026
20050829 718.86 726.76 717.79 724.79 25748
20050830 724.57 728.08 716.01 716.01 15608
20050831 716.42 730.27 716.42 730.27 17773
20050901 732.91 734.73 726.32 728.52 18685
20050902 727.43 727.43 715.35 716.67 12988
20050906 714.47 727.20 713.56 720.84 13672
20050907 723.47 724.93 715.67 718.86 10026
20050908 717.11 722.37 715.35 715.35 15381
20050909 715.35 719.74 715.35 716.67 20735
20050912 720.18 749.91 717.11 744.45 34863
20050913 741.68 741.68 715.36 715.96 24951
20050914 719.74 722.42 715.35 715.35 16748
20050915 719.52 719.74 714.69 719.74 10254
20050916 717.54 720.62 712.26 719.74 77700
20050919 735.54 735.54 716.22 719.74 36230
20050920 721.49 721.93 712.72 715.79 21875
20050921 711.53 713.60 701.31 704.82 21647
20050922 703.06 706.14 697.80 702.52 10937
20050923 702.18 708.33 702.18 702.18 23128
20050926 704.82 710.10 699.55 710.10 16748
20050927 710.10 710.10 695.60 700.43 30078
20050928 698.67 702.84 695.20 701.31 30078
20050929 698.67 698.67 691.03 694.29 15267
20050930 690.77 706.13 686.21 704.38 25179
20051003 701.31 707.89 692.09 707.89 23356
20051004 708.77 709.43 695.16 696.48 10482
20051005 699.11 699.11 686.39 686.82 16634
20051006 689.02 693.42 673.66 690.99 32242
20051007 688.58 690.99 671.46 680.68 21647
20051010 682.87 684.19 673.22 675.91 18229
20051011 675.91 678.49 664.44 665.88 21875
20051012 665.32 665.32 647.77 651.28 42382
20051013 653.91 660.49 650.62 653.91 33723
20051014 656.10 679.36 650.84 679.36 16406
20051017 682.00 686.39 659.96 662.69 13786
20051018 659.61 675.76 655.66 671.74 16634
20051019 674.10 684.85 661.81 684.19 12532
20051020 682.00 683.75 669.71 671.46 12646
20051021 674.54 675.85 668.74 668.74 12304
20051024 671.46 673.44 668.83 673.44 18001
20051025 672.34 680.68 670.59 676.29 10368
20051026 674.84 681.88 674.40 680.03 7956
20051027 679.15 679.15 650.20 650.59 37848
20051028 648.88 661.64 648.88 654.59 31938
20051031 658.56 665.11 654.09 655.48 31938
20051101 656.28 664.06 655.48 659.93 16026
20051102 659.88 664.28 659.88 661.64 21481
20051103 663.84 680.21 662.52 677.48 11820
20051104 674.84 674.84 659.00 668.12 22390
20051107 668.68 668.68 654.60 655.48 23413
20051108 657.24 658.12 644.05 651.08 14207
20051109 648.44 660.32 645.31 646.95 22731
20051110 646.68 648.44 632.83 648.44 32847
20051111 648.44 659.57 648.44 655.26 34211
20051114 651.96 651.96 638.77 641.41 17048
20051115 641.49 644.05 638.33 641.93 20799
20051116 638.77 642.29 630.85 630.85 31028
20051117 635.03 639.64 629.97 633.93 22504
20051118 638.77 647.56 637.01 646.68 15116
20051121 643.17 651.88 641.85 651.30 21254
20051122 648.88 653.72 645.81 653.72 14889
20051123 655.48 655.48 644.93 649.06 9320
20051125 646.68 648.44 643.17 643.61 3864
20051128 647.56 651.08 641.85 645.80 17503
20051129 648.00 666.92 648.00 656.11 16139
20051130 658.12 665.16 646.68 648.44 12275
20051201 648.44 657.24 646.68 655.92 9547
20051202 659.88 659.88 642.95 644.49 11707
20051205 642.73 648.68 637.89 647.21 19435
20051206 647.21 653.72 647.21 651.11 21367
20051207 651.11 658.56 651.08 651.30 16935
20051208 653.72 659.00 653.72 656.23 7274
20051209 655.92 668.68 655.92 666.92 17389
20051212 665.16 680.12 661.64 676.94 17503
20051213 678.36 681.88 666.04 666.95 10797
20051214 665.16 672.20 664.06 668.42 14207
20051215 672.20 673.96 665.73 670.44 8979
20051216 673.08 679.24 670.44 673.30 31597
20051219 676.38 676.60 673.08 673.08 15230
20051220 673.08 675.72 673.08 673.74 14889
20051221 673.08 680.12 673.08 675.27 12275
20051222 675.72 678.36 673.08 674.40 11366
20051223 673.96 681.88 673.08 677.92 7388
20051227 678.36 678.36 673.08 674.84 12957
20051228 674.84 676.42 673.28 673.63 10343
20051229 673.52 674.61 673.08 673.08 13639
20051230 675.72 675.72 673.08 673.08 7956
20060103 673.08 695.08 673.08 690.76 23868
20060104 693.76 702.64 688.48 697.72 18071
20060105 700.36 708.27 683.20 688.48 17389
20060106 688.48 695.52 684.52 693.76 15344
20060109 695.08 701.24 690.46 695.30 10343
20060110 698.60 698.60 678.36 679.15 19208
20060111 682.32 692.67 681.01 689.14 14093
20060112 689.14 690.59 674.40 676.17 14548
20060113 676.17 682.32 675.73 678.02 11025
20060117 674.84 688.45 674.84 687.60 12389
20060118 685.84 695.08 685.42 691.69 14207
20060119 694.20 695.30 688.92 692.81 14093
20060120 690.68 692.44 682.76 684.52 20231
20060123 684.52 685.40 679.25 681.00 11593
20060124 683.64 684.52 675.26 677.50 19435
20060125 680.56 682.76 670.44 671.76 19094
20060126 674.84 682.76 674.00 677.70 28528
20060127 679.64 682.07 674.79 677.83 12924
20060130 676.11 676.55 667.71 674.79 29136
20060131 677.43 677.43 672.14 673.01 20180
20060201 673.01 674.79 665.97 669.28 14171
20060202 665.75 667.73 657.15 665.53 23354
20060203 665.53 669.78 661.57 668.61 6349
20060206 665.97 667.73 652.74 653.18 21994
20060207 656.26 659.79 640.39 653.62 21087
20060208 653.62 653.62 643.92 644.30 27095
20060209 644.80 659.79 644.80 659.52 16098
20060210 659.52 661.39 651.85 661.39 19840
20060213 658.47 658.47 653.65 654.50 8163
20060214 650.97 660.22 643.93 655.41 16438
20060215 652.74 657.15 652.74 652.74 3174
20060216 655.38 668.61 653.18 668.61 12811
20060217 672.14 673.91 657.15 661.54 9183
20060221 661.54 663.32 654.94 658.04 8956
20060222 655.82 666.85 655.82 665.23 6235
20060223 663.32 677.21 663.32 676.11 13151
20060224 677.43 677.43 665.09 670.38 11450
20060227 669.94 673.91 668.17 669.58 13151
20060228 666.85 670.82 662.44 663.54 15758
20060301 666.63 674.79 664.20 667.29 14511
20060302 663.32 670.38 653.62 670.38 15645
20060303 670.38 671.26 664.64 670.38 9296
20060306 670.38 670.38 666.41 668.83 13037
20060307 665.97 665.97 662.92 664.51 15191
20060308 661.56 664.20 660.24 661.12 19273
20060309 658.03 661.56 657.15 657.15 11790
20060310 658.91 665.09 657.15 664.94 21994
20060313 669.05 674.79 666.85 667.73 8163
20060314 668.39 670.38 661.56 661.57 8276
20060315 664.00 670.36 661.56 665.09 8843
20060316 668.61 669.50 658.25 665.96 11337
20060317 667.73 669.50 632.44 656.22 57365
20060320 658.03 659.79 653.18 655.38 11564
20060321 652.74 661.12 652.74 654.72 16438
20060322 657.59 662.44 649.65 652.74 19046
20060323 652.74 654.50 649.21 651.85 16325
20060324 650.97 660.01 650.97 659.35 20066
20060327 659.35 664.87 656.26 659.70 12357
20060328 661.56 663.98 657.15 663.32 7369
20060329 660.68 664.42 656.27 656.53 12357
20060330 654.50 665.96 654.50 665.86 6916
20060331 668.61 685.15 663.32 685.15 25735
20060403 683.61 683.61 676.55 678.76 9183
20060404 676.99 676.99 664.20 664.53 11450
20060405 662.44 668.61 660.24 668.61 23467
20060406 665.53 673.91 662.44 673.86 11904
20060407 675.63 677.43 659.79 660.67 10543
20060410 658.91 673.91 658.91 666.88 10317
20060411 663.32 663.32 656.26 658.04 6689
20060412 659.79 661.56 650.97 652.74 9523
20060413 652.74 657.15 650.97 656.04 9070
20060417 656.04 656.71 650.54 651.85 7142
20060418 651.85 661.35 650.09 661.35 14171
20060419 661.35 666.41 658.03 664.64 12584
20060420 667.73 670.28 660.68 663.10 7256
20060421 666.85 666.85 652.74 655.38 9523
20060424 657.15 657.15 652.15 655.82 11790
20060425 653.62 658.49 653.62 657.59 12017
20060426 661.56 670.33 658.91 667.29 20293
20060427 664.59 675.46 662.82 675.46 14474
20060428 673.88 678.74 670.48 677.42 7689
20060501 675.65 680.91 674.76 676.72 7350
20060502 672.55 674.10 665.91 672.46 8255
20060503 668.57 673.87 664.67 667.28 10855
20060504 669.46 670.34 664.20 666.80 7915
20060505 666.80 706.60 666.80 703.06 31548
20060508 706.60 720.75 704.83 719.00 41612
20060509 719.00 719.87 707.48 713.45 40934
20060510 712.79 716.33 708.82 715.14 9838
20060511 714.34 716.33 707.03 714.34 18884
20060512 710.14 713.68 705.72 707.31 11647
20060515 703.06 709.25 703.06 708.99 15831
20060516 710.58 712.35 706.77 708.37 14474
20060517 708.37 708.37 701.74 706.60 11647
20060518 704.83 705.72 694.22 694.25 10516
20060519 697.76 704.61 693.78 695.10 13343
20060522 691.57 706.16 691.57 703.95 9838
20060523 706.60 707.04 691.58 695.41 9951
20060524 692.45 698.46 688.68 696.47 11308
20060525 698.64 699.53 692.45 693.81 11308
20060526 692.60 700.85 692.60 700.77 6332
20060530 702.84 709.65 700.85 706.63 38333
20060531 706.63 718.98 706.37 717.12 55634
20060601 717.21 718.58 713.02 716.11 20693
20060602 716.33 717.21 712.57 713.45 9498
20060605 711.46 712.79 701.59 702.40 7576
20060606 704.39 708.02 700.41 702.84 9951
20060607 702.84 702.84 695.92 699.91 12891
20060608 697.76 701.29 692.67 695.61 14700
20060609 693.34 697.65 691.21 691.57 13004
20060612 688.91 693.56 686.92 691.40 29287
20060613 691.40 691.40 683.61 684.05 12778
20060614 681.40 689.80 676.53 688.47 8594
20060615 688.91 689.79 676.79 688.69 7237
20060616 690.68 698.64 686.26 688.01 11760
20060619 687.55 689.80 677.44 682.94 9498
20060620 681.84 684.12 677.86 680.74 8820
20060621 680.95 681.84 677.69 681.84 10855
20060622 680.07 681.88 671.23 676.54 8594
20060623 675.82 675.82 663.32 666.05 7463
20060626 668.57 673.87 665.48 666.28 9498
20060627 670.56 688.03 670.56 687.28 20580
20060628 683.16 692.89 683.16 683.61 22502
20060629 685.82 696.87 685.82 695.10 16170
20060630 695.90 701.50 688.90 689.81 35167
20060703 686.26 690.24 684.49 689.80 4410
20060705 690.24 690.24 675.12 676.53 18771
20060706 673.88 684.93 673.88 682.43 5428
20060707 680.95 684.48 679.24 679.95 5541
20060710 679.19 680.95 672.99 676.37 9159
20060711 674.76 679.16 669.46 679.16 5880
20060712 679.85 681.84 673.07 675.56 9385
20060713 673.88 676.97 667.73 669.90 8142
20060714 670.56 672.11 661.54 662.11 8933
20060717 663.71 663.71 656.20 657.37 6332
20060718 659.95 670.34 658.40 669.28 8028
20060719 668.57 683.16 668.57 679.62 18205
20060720 679.62 680.95 673.44 676.48 11534
20060721 673.88 677.99 666.36 673.88 11534
20060724 674.34 680.07 673.11 680.07 7124
20060725 681.40 682.72 676.00 676.00 9272
20060726 673.88 679.85 670.34 672.99 6558
20060727 671.84 676.50 664.13 664.17 11617
20060728 664.97 677.38 664.97 674.15 6767
20060731 671.62 683.59 666.45 683.59 19850
20060801 675.61 678.27 670.73 678.27 15001
20060802 678.62 679.16 671.62 672.51 12519
20060803 671.18 680.04 670.73 678.72 10038
20060804 676.05 678.27 666.88 668.88 21655
20060807 666.74 668.52 642.86 649.39 28761
20060808 651.67 654.33 645.47 651.67 16354
20060809 654.77 654.77 644.58 645.47 9812
20060810 645.02 653.84 645.02 653.22 10828
20060811 651.23 654.33 651.23 654.11 5301
20060814 655.22 655.26 648.57 650.78 9474
20060815 649.01 660.54 649.01 660.32 7895
20060816 657.88 667.60 656.10 666.30 10715
20060817 668.52 674.71 667.64 669.18 13986
20060818 668.07 668.07 663.22 665.04 3496
20060821 665.24 670.28 664.97 667.64 5752
20060822 665.41 668.65 664.08 664.97 6090
20060823 664.53 664.53 658.32 659.65 8008
20060824 662.31 662.31 654.78 659.65 7218
20060825 657.88 666.32 655.66 664.25 4737
20060828 665.86 668.48 657.88 668.48 5527
20060829 669.32 675.30 660.54 674.28 10602
20060830 672.95 679.88 672.06 678.71 6880
20060831 678.71 684.48 677.38 680.73 7331
20060901 684.03 690.68 680.49 682.70 9700
20060905 685.81 685.81 672.26 674.19 7106
20060906 672.06 674.28 666.74 672.95 7331
20060907 670.29 672.02 664.99 668.52 5865
20060908 671.62 671.62 664.08 668.53 9136
20060911 668.53 670.73 661.62 665.86 5188
20060912 667.63 673.84 666.30 669.77 7670
20060913 667.63 679.59 666.74 672.44 6654
20060914 668.52 676.50 667.63 668.07 10151
20060915 671.18 676.94 661.42 661.42 24249
20060918 662.09 662.31 656.33 658.32 10376
20060919 660.09 664.04 651.67 656.99 6316
20060920 656.99 656.99 647.28 654.33 17595
20060921 657.43 659.65 645.47 645.47 12407
20060922 645.47 645.47 611.77 630.08 34400
20060925 632.17 637.41 617.09 637.04 23347
20060926 638.37 644.14 636.60 642.79 6429
20060927 642.36 651.66 637.05 637.05 10828
20060928 635.71 642.36 634.83 638.11 7782
20060929 640.15 653.44 637.04 653.44 13986
20061002 653.00 653.00 643.69 649.68 16918
20061003 650.78 659.43 647.24 658.31 15790
20061004 655.66 661.34 650.56 660.11 9474
20061005 660.11 668.13 657.88 667.51 7331
20061006 668.52 669.40 664.09 666.30 7670
20061009 668.52 668.96 661.87 663.20 8459
20061010 666.30 667.72 659.76 667.72 5075
20061011 664.97 669.40 663.21 667.40 5752
20061012 668.52 668.96 663.20 667.54 4624
20061013 667.54 667.54 659.78 666.95 12745
20061016 667.63 672.51 667.19 672.51 12970
20061017 670.29 672.06 664.97 668.30 5865
20061018 668.96 669.25 661.89 664.08 6429
20061019 664.08 667.41 664.08 664.97 4060
20061020 664.97 666.30 654.95 655.48 10038
20061023 656.99 661.43 651.67 653.00 16354
20061024 651.72 655.69 649.01 653.00 23572
20061025 649.90 657.76 649.90 656.74 5414
20061026 658.73 663.17 656.95 660.29 5287
20061027 657.84 670.28 657.84 668.28 9562
20061030 667.84 670.50 667.18 667.62 8099
20061031 665.39 671.13 664.95 669.48 10012
20061101 671.17 671.17 654.28 656.06 19123
20061102 656.06 663.61 652.40 655.88 12936
20061103 657.84 663.17 654.62 654.62 6749
20061106 656.95 658.41 653.28 653.39 18223
20061107 653.48 657.72 653.39 653.39 8324
20061108 653.39 655.15 652.07 654.01 41959
20061109 653.39 654.06 651.62 652.51 34534
20061110 653.39 656.06 652.51 653.88 14624
20061113 657.84 657.84 649.84 652.94 14174
20061114 649.39 652.50 633.59 648.04 24973
20061115 645.84 655.05 645.84 648.86 26098
20061116 649.84 653.37 647.17 650.72 34984
20061117 652.95 653.30 642.72 652.32 21261
20061120 652.95 653.39 645.39 653.04 12824
20061121 648.95 652.49 648.95 649.84 14286
20061122 649.84 650.50 645.39 648.01 29810
20061124 646.72 653.39 646.72 653.39 7537
20061127 651.09 651.61 639.17 644.03 14849
20061128 644.03 650.72 641.83 644.96 14286
20061129 646.13 649.30 646.13 648.95 22386
20061130 648.95 653.83 644.50 653.30 20136
20061201 653.30 654.68 648.95 654.68 16986
20061204 654.68 656.06 642.65 648.95 18336
20061205 648.95 648.95 644.50 647.57 9899
20061206 647.57 648.72 644.50 646.30 6524
20061207 648.15 650.10 647.20 648.80 22048
20061208 648.28 655.16 648.28 653.73 21036
20061211 651.61 653.17 647.17 652.03 20023
20061212 655.17 662.27 654.00 662.06 19686
20061213 660.95 671.17 660.95 670.50 39934
20061214 670.50 675.51 666.74 670.96 25535
20061215 671.17 678.28 654.27 676.50 36784
20061218 674.73 680.05 670.28 674.83 23060
20061219 670.73 676.28 670.73 675.62 18561
20061220 674.90 680.95 674.73 679.17 25085
20061221 679.16 679.16 670.28 671.17 4950
20061222 670.66 673.84 664.07 665.41 9112
20061226 661.39 671.04 661.37 671.04 3487
20061227 671.04 675.62 666.73 674.95 15749
20061228 672.95 677.39 671.17 672.50 18786
20061229 670.60 670.60 662.29 662.81 18673
20070103 664.95 667.17 661.39 666.28 27560
20070104 666.73 679.17 666.73 674.62 22948
20070105 672.95 675.53 669.39 674.73 27223
20070108 673.84 676.74 666.10 676.50 21148
20070109 676.46 678.19 674.74 676.58 20136
20070110 676.12 678.20 675.28 677.39 13274
20070111 677.39 680.73 677.39 680.73 19348
20070112 679.17 681.37 677.46 681.37 12599
20070116 680.86 685.22 679.17 683.62 10687
20070117 680.95 680.95 677.22 678.59 12374
20070118 680.06 681.31 678.17 678.17 19011
20070119 676.95 676.95 670.66 671.73 10012
20070122 670.28 672.89 667.22 669.84 16311
20070123 667.62 676.44 667.15 675.53 50620
20070124 675.62 677.75 674.73 676.50 61532
20070125 674.73 675.62 672.08 675.61 16424
20070126 676.50 677.39 672.73 676.28 39596
20070129 675.66 677.43 668.54 676.55 18623
20070130 678.33 680.12 676.55 679.94 18735
20070131 681.45 682.79 679.06 679.85 13799
20070201 681.36 681.90 671.20 674.59 19184
20070202 674.60 674.60 667.64 668.88 32310
20070205 668.53 671.18 667.28 669.64 9087
20070206 671.65 674.99 668.97 674.99 18286
20070207 673.43 677.44 672.10 676.51 9760
20070208 677.08 683.63 677.08 683.24 24120
20070209 684.04 688.14 683.68 687.51 39490
20070212 688.14 689.55 684.98 689.56 23671
20070213 687.25 691.70 684.67 690.90 26140
20070214 688.82 703.53 687.47 703.53 50035
20070215 703.53 704.17 699.30 702.52 14809
20070216 702.52 705.89 699.74 705.89 14360
20070220 703.91 709.51 703.91 707.62 13238
20070221 707.48 709.53 702.85 705.07 11106
20070222 705.81 706.86 702.85 703.98 6395
20070223 704.08 704.09 697.94 702.98 7180
20070226 701.51 701.51 682.24 692.15 17501
20070227 690.32 695.13 685.68 685.68 15931
20070228 687.47 687.47 681.02 682.79 14584
20070301 677.44 685.66 672.14 684.13 35451
20070302 681.99 685.46 679.15 682.43 19745
20070305 679.22 681.00 673.53 673.53 33207
20070306 674.96 674.96 670.31 673.43 27935
20070307 671.62 673.87 668.53 669.92 40275
20070308 672.09 672.09 665.15 667.19 19072
20070309 668.48 670.30 664.24 665.07 17277
20070312 660.95 666.07 648.03 665.05 21989
20070313 661.40 669.67 661.40 665.51 21989
20070314 667.19 672.00 667.19 672.00 15257
20070315 670.01 677.55 670.01 676.55 46670
20070316 678.78 679.00 676.55 677.33 29842
20070319 678.33 681.01 678.32 679.13 9087
20070320 677.44 679.22 676.56 679.22 6170
20070321 679.22 680.55 678.78 680.12 9985
20070322 680.12 685.45 680.12 685.29 14136
20070323 686.35 686.35 682.39 683.68 15931
20070326 681.90 686.35 676.48 679.20 33768
20070327 676.55 680.12 672.09 680.12 20530
20070328 677.44 680.12 674.86 677.21 26925
20070329 677.44 681.68 676.65 681.68 10321
20070330 681.90 682.79 679.24 680.56 20418
20070402 680.38 680.38 671.23 677.44 10097
20070403 678.33 679.83 667.66 673.30 25691
20070404 672.72 674.77 664.29 665.85 21540
20070405 666.33 673.81 666.33 670.10 4600
20070409 670.44 671.81 662.66 666.30 11219
20070410 666.66 674.76 651.81 668.53 15482
20070411 669.83 670.76 664.60 667.64 3814
20070412 665.94 665.94 654.28 663.36 18847
20070413 663.36 667.04 661.41 667.04 21316
20070416 668.53 674.76 668.53 673.43 18174
20070417 673.21 674.23 670.31 672.98 6282
20070418 669.42 674.73 659.70 672.98 16379
20070419 671.55 673.51 668.55 672.62 5722
20070420 674.50 674.67 668.71 672.45 13014
20070423 669.86 673.88 665.81 667.38 8751
20070424 669.61 669.61 662.29 662.29 9087
20070425 662.29 664.94 662.29 663.81 7068
20070426 664.12 666.79 661.88 663.62 9622
20070427 662.60 666.35 662.60 665.18 10517
20070430 665.19 668.54 664.14 665.01 10405
20070501 665.64 685.26 665.02 684.05 48331
20070502 681.99 689.96 681.10 686.59 23271
20070503 687.36 689.08 686.01 687.27 38934
20070504 683.33 685.17 681.10 685.17 32221
20070507 684.67 685.34 681.78 683.90 25061
20070508 681.99 685.57 681.47 684.71 42849
20070509 681.99 684.64 681.99 682.23 22823
20070510 680.61 682.82 677.53 680.31 25732
20070511 681.05 683.65 676.63 679.96 19691
20070514 682.44 683.78 680.26 683.01 18460
20070515 681.68 684.32 681.68 683.41 23383
20070516 683.77 684.23 682.89 684.23 17900
20070517 681.99 684.22 679.31 683.78 23494
20070518 684.23 686.10 682.14 686.01 21033
20070521 684.39 688.16 683.45 686.44 15104
20070522 683.78 686.14 679.58 684.67 13985
20070523 681.99 685.34 679.58 683.65 16446
20070524 682.44 683.78 681.40 683.73 13537
20070525 683.40 684.67 682.89 683.14 8055
20070529 685.57 685.57 681.36 682.71 11747
20070530 680.56 684.67 680.56 682.93 15887
20070531 684.67 687.36 682.00 687.36 19131
20070601 688.22 690.01 683.79 689.80 13985
20070604 685.57 695.50 685.57 692.29 12418
20070605 691.66 692.50 683.23 686.46 11635
20070606 683.98 687.36 683.50 687.14 8391
20070607 688.25 692.72 684.29 687.09 17005
20070608 685.57 685.57 682.00 683.78 16894
20070611 680.70 683.78 679.31 681.55 17005
20070612 681.55 685.57 679.27 684.00 23494
20070613 684.00 687.33 680.83 685.17 17900
20070614 687.39 690.04 683.02 690.04 15775
20070615 691.82 692.64 688.24 690.31 17117
20070618 691.38 692.59 688.35 690.04 25732
20070619 692.72 693.15 690.40 691.51 19131
20070620 687.36 692.71 686.46 690.65 18796
20070621 687.80 694.86 687.80 690.04 20362
20070622 688.25 691.07 684.82 689.59 45646
20070625 688.96 692.56 684.08 690.04 18460
20070626 691.82 692.42 689.59 689.77 14768
20070627 685.57 693.42 682.51 692.50 20026
20070628 692.94 695.39 689.17 693.07 20697
20070629 696.29 696.29 691.25 693.69 11635
20070702 696.74 696.74 692.72 695.11 12754
20070703 696.27 699.24 693.61 695.41 10852
20070705 696.29 696.29 688.25 694.81 15327
20070706 693.01 698.53 690.37 697.19 11523
20070709 699.85 699.85 692.99 693.43 9286
20070710 689.14 693.23 687.17 687.36 10293
20070711 686.46 696.96 686.46 696.96 19914
20070712 698.08 703.31 697.19 703.31 17341
20070713 703.55 715.06 703.55 715.06 11635
20070716 711.04 713.69 705.23 709.21 11076
20070717 708.92 710.54 705.46 707.91 11747
20070718 707.38 708.76 703.56 708.63 19019
20070719 709.77 709.77 705.55 706.40 17677
20070720 706.22 709.70 704.33 705.23 16782
20070723 706.13 708.78 703.46 705.68 29760
20070724 701.30 707.02 701.30 706.25 39381
20070725 707.91 707.91 702.57 703.71 41954
20070726 699.46 707.95 698.49 704.79 33476
20070727 700.80 711.40 700.80 707.97 66506
20070730 706.05 709.74 700.54 705.31 24661
20070731 707.97 712.12 704.00 708.64 17296
20070801 708.64 711.97 704.56 710.79 40618
20070802 710.21 710.66 707.98 709.67 23433
20070803 705.28 761.74 702.59 739.78 70076
20070806 736.65 739.34 710.66 712.00 56463
20070807 707.97 725.00 707.97 712.90 37493
20070808 716.04 754.34 714.33 751.88 78445
20070809 748.30 793.31 712.71 730.28 95183
20070810 725.89 734.04 699.55 710.43 37270
20070813 714.78 721.36 706.34 710.18 20978
20070814 710.18 717.84 706.83 709.14 15734
20070815 709.14 718.72 707.94 707.97 10712
20070816 706.18 718.13 705.30 710.66 18300
20070817 724.10 725.89 707.40 712.45 19528
20070820 715.35 715.35 694.00 708.78 10154
20070821 705.95 718.70 701.70 718.11 15399
20070822 722.31 728.59 697.69 698.64 19305
20070823 701.70 707.95 687.26 688.25 28678
20070824 686.47 710.36 686.47 710.36 15064
20070827 706.18 709.76 694.92 697.91 18077
20070828 693.63 698.99 674.45 675.04 27004
20070829 679.29 708.37 676.60 708.37 20420
20070830 703.90 708.87 686.81 691.17 31802
20070831 695.60 699.90 680.23 686.15 17184
20070904 686.35 694.38 681.08 691.94 17965
20070905 687.58 705.27 682.20 698.89 16850
20070906 702.04 707.91 694.62 707.89 17854
20070907 700.80 716.93 698.34 712.45 32025
20070910 714.17 722.41 694.55 700.89 23656
20070911 705.34 711.55 686.83 700.35 21313
20070912 699.80 702.43 691.66 698.14 9708
20070913 702.59 706.18 675.71 691.89 41175
20070914 688.25 694.51 686.46 691.40 9485
20070917 690.58 694.53 679.74 683.55 17073
20070918 685.57 696.80 681.53 694.75 16068
20070919 699.01 715.13 694.53 704.83 23210
20070920 705.52 716.93 705.30 710.99 20867
20070921 716.93 721.31 713.07 715.50 41957
20070924 717.38 720.96 714.15 715.86 21648
20070925 714.05 717.79 703.05 711.55 8815
20070926 713.69 719.17 712.47 716.93 15399
20070927 717.64 721.75 707.92 720.52 30128
20070928 722.48 724.85 708.16 719.44 30352
20071001 718.95 735.78 712.67 730.70 33922
20071002 730.23 734.84 722.31 724.84 14060
20071003 722.33 725.40 713.53 721.53 26446
20071004 725.62 725.62 715.14 721.25 14729
20071005 725.89 731.27 722.34 727.60 15399
20071008 725.44 725.44 713.57 721.37 10712
20071009 724.58 724.90 715.27 717.83 14953
20071010 707.46 724.59 707.46 717.59 10489
20071011 719.44 725.62 711.55 720.70 14729
20071012 720.03 722.32 710.57 718.75 18300
20071015 718.75 724.86 716.80 720.92 13279
20071016 719.30 723.14 716.50 717.16 7923
20071017 719.75 722.04 713.44 717.65 23545
20071018 716.93 721.73 714.25 716.73 17519
20071019 716.73 716.73 690.05 708.03 18523
20071022 703.49 703.49 693.99 700.53 15622
20071023 702.14 715.62 702.14 708.87 10154
20071024 707.97 713.35 651.45 713.35 12721
20071025 716.99 724.17 701.32 719.74 17363
20071026 724.17 732.26 718.72 720.14 21926
20071029 724.17 736.75 722.38 735.49 22482
20071030 735.85 741.24 734.06 734.06 9794
20071031 740.35 762.81 739.58 762.81 18142
20071101 759.21 760.97 729.58 734.95 54314
20071102 734.29 740.34 675.93 718.92 16250
20071105 712.49 753.37 708.01 751.35 24708
20071106 755.62 770.89 755.17 770.23 42294
20071107 773.59 790.66 767.44 770.82 40402
20071108 774.94 774.94 748.03 764.43 23818
20071109 768.20 773.58 723.27 739.90 27268
20071112 737.86 755.72 729.56 734.78 15137
20071113 738.55 753.37 735.85 749.78 13579
20071114 741.24 745.74 713.47 717.71 42182
20071115 718.26 725.80 712.94 716.94 20145
20071116 717.87 728.81 711.65 727.07 17808
20071119 723.23 725.07 709.86 712.58 14358
20071120 711.05 719.68 693.81 712.88 12243
20071121 712.49 714.29 692.75 700.56 17919
20071123 704.41 711.39 700.89 709.42 4563
20071126 707.72 711.59 702.94 706.75 22037
20071127 709.80 721.42 706.20 718.76 17697
20071128 718.78 727.77 716.56 718.78 19255
20071129 718.78 721.84 716.99 720.79 12466
20071130 725.07 728.67 720.58 724.62 16695
20071203 720.58 722.38 716.09 720.49 19032
20071204 715.72 718.92 712.21 718.78 18698
20071205 714.74 720.79 711.16 712.04 15248
20071206 708.00 720.49 708.00 718.56 22260
20071207 718.78 718.78 714.30 718.78 19143
20071210 718.02 718.78 708.00 714.33 17474
20071211 717.88 718.33 705.77 705.77 10796
20071212 707.10 712.25 691.83 692.89 16138
20071213 696.32 699.88 688.46 699.11 20924
20071214 696.19 700.81 694.71 697.49 8459
20071217 695.42 695.42 680.15 681.09 9683
20071218 688.23 692.99 684.73 690.93 9238
20071219 686.44 695.88 686.44 692.03 16027
20071220 717.69 718.78 708.90 716.83 54537
20071221 721.48 721.48 715.20 718.78 27380
20071224 718.78 718.78 716.32 716.50 2671
20071226 716.50 718.77 713.84 718.77 6233
20071227 717.86 721.48 716.31 718.75 25376
20071228 717.88 738.08 712.55 720.13 612592
20071231 718.56 718.76 707.65 711.08 31609
20080102 715.41 715.50 708.63 710.97 26823
20080103 702.61 719.57 702.61 719.31 29828
20080104 715.19 718.77 708.37 711.59 25821
20080107 711.59 718.78 706.57 718.77 26823
20080108 718.78 722.60 710.00 712.94 34280
20080109 714.29 717.53 703.72 711.33 34837
20080110 709.80 726.64 709.60 719.48 33056
20080111 720.80 722.33 711.59 713.41 19143
20080114 717.70 721.96 711.65 718.33 17029
20080115 717.79 722.14 714.29 717.43 13467
20080116 712.49 739.67 712.49 725.97 39177
20080117 726.06 731.60 715.86 715.86 27491
20080118 714.29 717.87 692.78 695.15 33390
20080122 687.34 700.50 673.18 673.18 37397
20080123 673.18 673.18 650.58 658.14 55093
20080124 654.22 664.61 654.22 655.21 52934
20080125 663.23 663.85 653.98 655.93 24636
20080128 654.22 665.93 654.22 665.30 25302
20080129 668.63 675.06 665.03 672.78 44278
20080130 671.11 673.31 661.20 661.20 18089
20080131 661.20 677.82 658.10 670.44 27854
20080201 669.53 684.85 668.65 683.57 29075
20080204 697.24 697.24 677.56 679.28 19642
20080205 677.19 677.19 659.77 661.51 20530
20080206 665.93 706.17 662.33 682.26 39173
20080207 681.92 693.70 675.80 683.18 27854
20080208 681.25 681.25 657.10 659.62 34069
20080211 660.52 666.12 652.59 666.12 12207
20080212 666.07 673.99 664.48 672.24 11208
20080213 676.29 680.32 662.40 666.96 17312
20080214 671.34 673.06 665.32 666.08 12096
20080215 667.73 669.51 653.79 665.84 18421
20080219 669.53 675.66 660.64 663.23 16979
20080220 661.42 670.43 661.14 667.70 23970
20080221 665.93 680.35 653.42 654.22 17978
20080222 653.31 661.42 653.31 655.13 22638
20080225 659.17 659.17 650.62 654.04 36510
20080226 656.00 657.82 652.65 654.22 23970
20080227 651.51 656.31 647.90 651.85 23526
20080228 638.00 665.48 638.00 663.05 30517
20080229 658.99 660.52 644.33 652.41 29186
20080303 648.36 650.50 625.24 636.42 36510
20080304 632.14 655.15 627.52 655.12 34845
20080305 657.59 660.36 646.83 655.19 22306
20080306 653.54 666.87 638.42 638.42 14870
20080307 640.70 641.18 624.29 624.29 22084
20080310 624.26 624.27 605.50 610.87 27743
20080311 605.55 633.60 605.55 632.50 29741
20080312 635.03 635.03 617.51 618.81 34180
20080313 612.76 612.76 578.75 599.38 57262
20080314 601.86 604.59 578.37 595.60 30739
20080317 590.00 595.58 578.52 583.03 42281
20080318 588.43 604.73 563.20 603.66 30296
20080319 604.65 607.62 586.15 592.66 25746
20080320 592.49 606.46 588.44 597.94 38175
20080324 594.74 595.42 585.97 592.94 22416
20080325 590.57 604.65 585.73 602.87 24081
20080326 602.87 604.65 591.15 595.10 18310
20080327 592.04 593.88 585.73 585.73 16313
20080328 585.73 589.91 573.11 577.62 39506
20080331 582.08 597.66 580.65 596.09 26079
20080401 603.75 606.37 592.03 606.37 42613
20080402 604.65 631.62 604.65 617.27 40061
20080403 620.87 620.87 599.25 601.95 16313
20080404 603.75 617.26 602.25 612.78 21418
20080407 617.27 617.27 606.75 612.48 13761
20080408 613.78 619.07 610.96 614.79 15758
20080409 617.27 617.27 609.25 612.76 17645
20080410 610.96 614.57 609.16 611.86 11208
20080411 616.28 616.28 608.27 611.41 15980
20080414 611.86 615.47 609.20 610.62 13872
20080415 610.62 610.96 601.49 610.66 16868
20080416 616.37 626.26 611.02 624.74 18532
20080417 621.77 631.69 618.17 630.23 10875
20080418 642.50 642.83 613.81 620.96 27188
20080421 617.27 618.17 609.59 614.12 33181
20080422 614.12 617.27 611.71 612.67 30850
20080423 612.62 621.31 600.38 607.36 28409
20080424 610.20 624.66 610.17 624.04 23451
20080425 622.07 625.49 618.11 621.96 15597
20080428 624.67 624.67 611.11 611.99 17920
20080429 614.44 614.44 600.13 600.13 22566
20080430 602.52 602.97 587.60 592.67 39601
20080501 588.06 622.87 587.60 617.89 24779
20080502 596.64 610.20 587.60 590.16 55088
20080505 590.79 593.93 589.42 592.73 22677
20080506 592.12 600.10 587.69 595.92 31748
20080507 598.29 606.66 592.79 594.84 24779
20080508 599.18 602.47 591.62 593.48 18252
20080509 589.86 598.45 586.79 588.04 15487
20080512 585.80 593.38 585.28 590.09 10619
20080513 590.09 591.00 580.37 586.47 19469
20080514 590.32 594.33 588.53 593.71 27323
20080515 593.90 599.32 593.90 598.30 28982
20080516 607.49 611.32 598.27 604.33 48672
20080519 602.08 613.50 589.41 592.12 26106
20080520 589.75 589.75 565.51 575.40 36394
20080521 570.97 577.55 565.00 565.46 25995
20080522 561.37 568.36 560.48 565.18 19026
20080523 563.65 566.78 560.50 563.20 12500
20080527 561.39 566.01 561.39 564.08 16593
20080528 565.00 570.95 558.77 565.92 15818
20080529 568.17 578.56 559.14 577.01 14602
20080530 583.08 583.08 566.50 568.10 70464
20080602 563.55 566.42 541.73 546.07 58849
20080603 546.92 563.49 546.92 552.07 45132
20080604 553.79 559.57 550.02 551.44 37389
20080605 554.16 560.20 552.74 555.96 28871
20080606 551.44 551.44 539.06 539.24 24115
20080609 541.50 550.66 540.60 547.83 26217
20080610 544.21 549.64 538.46 542.40 55752
20080611 544.56 544.56 523.82 525.46 48783
20080612 528.84 539.69 528.83 531.56 28097
20080613 531.56 536.53 531.29 533.32 30973
20080616 533.82 535.18 526.88 532.72 26991
20080617 530.58 533.45 520.85 524.11 39491
20080618 523.42 525.18 517.12 521.24 31637
20080619 517.90 520.55 515.34 518.16 51991
20080620 517.09 522.47 498.21 505.34 74115
20080623 505.88 519.24 502.04 517.23 52433
20080624 513.02 525.56 511.60 521.61 50885
20080625 523.70 542.39 523.70 534.81 57854
20080626 528.84 537.88 527.21 537.43 64048
20080627 534.54 537.35 524.81 528.36 52212
20080630 524.32 536.51 520.82 530.56 47124
20080701 528.84 534.56 517.82 524.73 41924
20080702 532.46 538.24 518.20 519.13 55088
20080703 523.28 531.56 518.90 531.56 23562
20080707 529.66 531.12 513.48 519.35 27655
20080708 520.71 531.05 518.10 529.93 37057
20080709 529.93 545.95 516.32 533.09 62057
20080710 531.56 545.97 524.32 539.69 55199
20080711 539.02 542.40 521.02 525.50 56637
20080714 526.56 529.17 515.66 518.45 33849
20080715 524.32 525.91 511.87 520.31 63716
20080716 518.23 522.97 499.06 522.97 44469
20080717 522.97 548.73 522.97 548.73 42809
20080718 548.73 548.73 530.71 539.69 37057
20080721 538.77 542.49 536.78 541.49 24557
20080722 542.47 548.55 534.39 542.86 33739
20080723 540.69 555.96 540.69 554.52 23562
20080724 550.66 557.91 546.53 549.03 25133
20080725 548.21 557.67 542.32 546.14 19511
20080728 552.48 552.48 533.44 535.24 18739
20080729 538.87 552.26 521.65 546.34 25353
20080730 553.28 557.75 546.13 557.75 27888
20080731 557.72 566.37 548.82 560.87 24582
20080801 556.11 557.92 535.38 543.18 29101
20080804 539.10 553.38 536.26 550.66 21164
20080805 555.07 576.05 551.36 568.81 49273
20080806 568.81 587.56 544.36 581.55 78925
20080807 580.60 586.92 574.23 577.65 31857
20080808 577.65 595.02 577.65 594.25 35715
20080811 596.32 604.88 585.14 595.11 24582
20080812 591.03 593.61 580.60 581.96 19290
20080813 583.67 583.67 562.65 569.67 47730
20080814 566.21 578.54 558.40 574.48 41998
20080815 571.53 575.94 569.12 573.16 29652
20080818 574.70 574.70 558.99 564.92 27558
20080819 564.92 567.54 553.99 556.53 26015
20080820 557.91 558.61 546.82 551.60 19290
20080821 548.85 554.07 546.82 549.30 16755
20080822 551.12 561.54 547.17 553.39 18298
20080825 550.67 555.55 545.76 545.76 11574
20080826 547.76 549.74 537.34 544.87 16424
20080827 544.87 547.95 540.68 544.18 18409
20080828 544.18 547.28 541.91 547.26 18188
20080829 543.40 547.33 540.12 541.14 21164
20080902 545.22 552.78 544.05 549.37 17306
20080903 547.03 551.20 545.18 550.05 49273
20080904 545.26 545.79 529.44 530.65 25684
20080905 527.07 531.67 516.26 525.08 18188
20080908 529.66 560.48 529.66 560.01 25133
20080909 562.00 567.90 548.87 548.87 32187
20080910 548.87 556.11 542.11 542.64 43982
20080911 538.87 556.01 532.52 553.86 53572
20080912 555.06 569.07 550.89 552.36 45525
20080915 540.62 547.25 535.95 535.95 30093
20080916 531.61 546.00 525.23 537.05 30644
20080917 530.70 544.31 526.21 527.98 30754
20080918 529.80 548.61 528.10 543.77 45305
20080919 535.24 548.52 532.12 543.40 63162
20080922 538.50 542.95 519.19 524.82 27337
20080923 526.98 535.23 522.71 528.71 18519
20080924 521.63 528.89 513.47 516.64 16865
20080925 519.82 541.80 517.08 517.10 32739
20080926 516.19 517.10 501.77 511.27 37589
20080929 515.28 516.99 479.55 489.88 28329
20080930 512.56 512.56 485.54 505.09 31306
20081001 505.09 505.09 482.42 490.59 25022
20081002 490.59 493.93 464.48 473.55 40124
20081003 471.74 475.07 447.65 462.61 41667
20081006 459.94 462.50 436.16 461.71 38250
20081007 465.39 465.39 439.98 441.14 36046
20081008 438.22 453.57 421.57 421.57 52360
20081009 421.84 421.84 367.41 368.95 92925
20081010 367.41 370.13 335.87 362.87 116845
20081013 370.13 402.79 368.33 398.25 16535
20081014 394.63 403.15 374.93 376.48 40675
20081015 372.10 374.67 336.87 336.93 27558
20081016 341.10 343.67 313.02 321.06 82673
20081017 313.89 330.05 304.81 316.61 151237
20081020 317.06 328.07 315.71 319.22 51037
20081021 317.52 335.43 316.61 321.67 44313
20081022 316.61 318.08 306.18 311.62 46738
20081023 314.95 330.46 298.52 325.45 80622
20081024 301.26 323.08 301.26 319.97 65615
20081027 315.86 319.57 294.33 294.33 49622
20081028 301.26 338.69 301.26 338.69 33520
20081029 336.86 346.61 325.88 339.60 51922
20081030 345.08 360.60 345.08 360.60 39982
20081031 362.42 400.15 362.18 389.63 115018
20081103 385.24 392.28 375.35 380.68 39763
20081104 383.42 412.57 383.42 411.03 50827
20081105 410.81 421.08 404.75 406.70 44912
20081106 408.07 412.63 394.09 402.59 72626
20081107 403.50 403.50 386.81 400.76 28590
20081110 406.24 406.24 385.64 391.27 29905
20081111 387.11 387.11 365.53 369.45 61124
20081112 365.16 370.10 351.17 351.83 48746
20081113 360.60 378.12 342.85 378.12 60576
20081114 377.70 378.85 351.47 358.77 39763
20081117 355.12 359.59 339.85 355.12 51922
20081118 357.86 363.11 352.88 359.45 43597
20081119 357.40 358.31 332.25 338.23 39654
20081120 337.70 337.70 309.12 312.21 63534
20081121 317.23 319.52 292.13 309.93 64958
20081124 310.20 320.64 300.44 317.69 66601
20081125 324.08 346.80 314.66 343.31 68682
20081126 342.34 351.06 335.10 348.27 23770
20081128 357.61 361.42 348.55 361.42 17855
20081201 360.60 360.60 321.68 323.39 40421
20081202 327.73 346.63 323.17 346.63 44693
20081203 342.34 365.21 339.09 365.21 63534
20081204 358.77 384.06 352.37 365.84 70435
20081205 361.31 367.28 349.32 367.28 31000
20081208 371.55 374.35 362.41 373.38 33520
20081209 368.81 386.44 360.46 364.98 39982
20081210 366.99 383.28 359.90 363.79 37682
20081211 363.79 367.57 346.18 346.89 34067
20081212 345.99 353.78 341.32 352.74 22237
20081215 346.90 346.90 326.01 337.30 29686
20081216 341.42 362.21 333.72 357.86 42392
20081217 348.27 358.77 347.65 356.40 23551
20081218 356.03 356.61 337.84 344.40 27714
20081219 341.24 361.44 341.24 359.68 63643
20081222 364.00 365.14 340.15 350.72 22894
20081223 345.08 347.53 334.56 343.73 23332
20081224 333.21 345.27 333.21 343.57 8544
20081226 347.82 349.24 341.93 348.94 12597
20081229 353.20 353.20 324.08 334.78 29467
20081230 333.21 351.79 330.01 350.28 29686
20081231 354.66 357.84 346.99 356.26 29467
20090102 360.57 378.63 356.03 377.21 33958
20090105 381.59 384.75 374.29 377.94 21251
20090106 376.11 385.89 374.65 385.23 30452
20090107 377.94 383.40 374.97 382.05 39435
20090108 378.85 384.11 375.61 383.89 23551
20090109 385.24 387.78 374.28 382.19 41845
20090112 377.94 387.88 376.20 377.39 60467
20090113 379.26 379.36 371.77 376.09 40530
20090114 371.55 373.05 360.60 364.16 22565
20090115 364.16 376.11 349.64 369.35 45240
20090116 373.38 375.92 369.22 372.68 50608
20090120 372.68 392.55 371.55 386.02 72297
20090121 395.29 396.15 376.83 385.54 59590
20090122 382.63 390.35 379.22 384.18 33131
20090123 382.41 385.83 372.55 374.10 45446
20090126 371.85 386.22 371.85 380.27 57216
20090127 382.68 382.68 372.63 378.04 39779
20090128 387.22 388.11 383.32 386.29 22560
20090129 376.20 379.87 373.02 376.48 23976
20090130 371.62 374.36 356.48 358.37 47517
20090202 354.18 368.57 348.69 361.16 45119
20090203 363.36 391.90 359.33 388.75 61249
20090204 388.75 389.06 379.67 380.19 44574
20090205 378.03 384.00 374.47 379.25 28227
20090206 381.13 392.15 369.05 387.20 77487
20090209 385.38 390.40 379.86 384.00 78141
20090210 379.87 402.77 368.46 371.09 50568
20090211 371.62 379.87 371.62 378.52 19181
20090212 374.37 383.43 371.62 383.43 21688
20090213 385.38 388.89 379.31 380.56 48280
20090217 378.96 378.96 365.01 367.30 22778
20090218 371.62 371.62 362.47 363.81 27464
20090219 363.27 370.59 357.90 359.23 23540
20090220 357.85 363.60 352.35 358.13 31278
20090223 359.56 362.21 338.91 343.19 31387
20090224 343.19 356.61 341.69 353.26 32368
20090225 354.64 355.10 340.15 350.74 40215
20090226 356.44 356.94 336.80 340.08 42395
20090227 337.88 337.88 327.88 330.78 49914
20090302 328.77 328.77 313.63 319.36 34766
20090303 319.68 323.88 307.27 310.39 62556
20090304 311.97 318.59 305.58 314.77 66153
20090305 307.49 316.07 297.73 299.13 56344
20090306 299.72 303.49 291.74 295.92 46972
20090309 295.86 298.54 275.42 282.15 86097
20090310 282.26 308.31 282.26 308.31 66589
20090311 307.39 324.38 307.39 316.48 65172
20090312 314.73 332.91 309.85 325.69 69749
20090313 322.07 325.73 312.14 315.96 46863
20090316 321.84 334.91 319.31 320.23 65499
20090317 318.95 325.40 316.56 324.65 45882
20090318 321.10 328.48 320.09 327.65 48607
20090319 328.40 331.18 318.54 320.00 21906
20090320 323.67 323.89 308.41 311.29 60268
20090323 314.73 338.77 314.73 338.58 38035
20090324 338.19 346.22 335.13 342.84 38253
20090325 343.48 356.56 341.48 346.25 37599
20090326 341.34 352.73 341.34 352.60 34657
20090327 348.68 349.26 336.57 338.53 34657
20090330 335.83 338.56 316.85 324.14 41305
20090331 328.26 331.78 322.30 327.66 34766
20090401 331.24 331.47 318.31 331.28 47844
20090402 334.00 352.83 330.78 350.48 70294
20090403 346.84 354.35 341.34 354.18 40542
20090406 348.68 360.45 347.65 359.50 29970
20090407 355.10 355.10 343.97 343.97 17546
20090408 343.97 348.49 339.63 346.65 41196
20090409 356.02 360.60 352.26 356.80 27137
20090413 356.02 356.94 347.48 352.88 27573
20090414 351.15 357.62 344.54 355.56 24194
20090415 353.27 365.62 352.88 364.18 22560
20090416 364.18 381.87 364.18 381.84 34112
20090417 376.20 392.85 374.30 392.53 57761
20090420 385.75 386.97 372.33 373.64 34984
20090421 368.96 374.01 365.72 373.75 39343
20090422 373.36 390.39 360.61 384.00 31169
20090423 383.03 385.90 379.99 384.33 42285
20090424 385.06 397.50 384.33 389.21 32202
20090427 387.37 391.52 384.60 386.21 33178
20090428 380.45 385.37 371.92 384.08 36322
20090429 387.37 388.43 378.46 379.99 50959
20090430 380.31 386.07 377.98 386.07 33828
20090501 382.83 382.83 324.77 337.45 135096
20090504 339.02 339.02 317.76 324.99 74595
20090505 322.81 322.83 299.91 313.35 138782
20090506 322.81 329.14 304.18 317.94 99533
20090507 317.94 328.58 312.48 326.13 66464
20090508 330.19 345.87 322.81 340.09 59633
20090511 336.69 346.80 332.99 341.01 36539
20090512 340.15 343.31 329.48 335.82 60175
20090513 334.80 338.59 326.89 337.11 83811
20090514 336.64 345.44 333.34 335.17 50092
20090515 338.49 339.34 329.69 330.84 49766
20090518 329.73 347.17 324.03 346.96 38707
20090519 346.70 346.73 337.41 339.81 36647
20090520 339.51 349.26 337.80 342.06 41201
20090521 332.95 336.05 324.28 329.05 35671
20090522 329.12 336.04 326.27 333.71 27214
20090526 328.34 341.25 324.66 334.59 43478
20090527 334.38 336.64 332.03 333.27 50742
20090528 333.89 341.34 330.70 336.74 33286
20090529 338.03 338.94 327.44 332.03 56814
20090601 333.93 344.92 333.93 337.04 52694
20090602 334.80 336.39 321.54 323.92 109941
20090603 325.15 326.80 314.60 318.79 72535
20090604 318.79 330.44 318.79 326.64 44345
20090605 328.71 334.73 326.52 330.09 31876
20090608 325.71 329.22 321.50 326.15 43911
20090609 326.15 327.41 322.05 324.52 34153
20090610 326.50 328.54 315.96 318.47 39900
20090611 318.83 328.02 316.82 318.10 57790
20090612 319.30 322.81 318.19 322.09 29708
20090615 315.43 316.78 305.28 308.53 37515
20090616 309.55 313.44 304.45 306.98 33937
20090617 306.98 314.78 306.98 310.55 44237
20090618 308.97 313.12 308.50 310.04 26997
20090619 312.20 318.16 309.90 315.73 47923
20090622 311.74 315.88 309.48 313.59 52152
20090623 313.49 314.63 308.97 310.98 45538
20090624 311.74 319.64 311.74 317.84 45972
20090625 315.11 320.96 314.05 319.78 55946
20090626 319.07 323.51 317.26 322.25 30792
20090629 322.25 323.36 317.27 321.66 34045
20090630 320.33 326.76 318.70 324.82 35671
20090701 324.89 326.49 322.86 324.52 49441
20090702 320.04 322.37 316.07 316.58 54429
20090706 313.59 327.92 313.59 327.42 59308
20090707 327.42 328.78 321.57 323.58 56814
20090708 325.11 327.88 324.66 326.50 46731
20090709 330.02 330.02 318.14 322.56 44996
20090710 322.56 324.02 319.24 320.78 28515
20090713 321.94 325.35 320.58 324.46 66572
20090714 325.11 326.17 322.25 323.28 57573
20090715 325.46 348.43 325.46 345.87 101918
20090716 345.77 346.88 339.87 345.57 57031
20090717 347.39 348.63 342.68 345.87 31876
20090720 345.87 356.09 345.87 354.90 38382
20090721 356.91 359.90 350.18 355.18 27756
20090722 352.97 366.62 352.97 364.76 40767
20090723 364.76 378.78 361.67 373.33 47986
20090724 372.10 380.79 371.09 378.25 41516
20090727 375.86 381.97 372.13 380.59 50574
20090728 381.18 389.49 381.18 385.13 43781
20090729 385.31 387.63 377.45 378.29 37418
20090730 379.05 389.49 374.65 388.65 47339
20090731 388.65 428.85 386.51 418.70 92845
20090803 419.16 443.21 416.72 441.60 68690
20090804 439.70 441.11 428.57 433.77 56721
20090805 437.71 437.71 422.87 427.51 60711
20090806 427.42 430.16 418.37 429.36 46153
20090807 435.76 443.27 416.75 440.75 60171
20090810 434.93 444.68 431.22 444.20 28576
20090811 440.49 448.00 436.84 445.92 37850
20090812 445.45 459.60 442.93 456.59 39575
20090813 453.95 453.95 436.73 441.05 36124
20090814 438.14 440.40 428.02 437.06 40438
20090817 429.36 429.36 419.26 424.96 30517
20090818 421.02 424.73 415.46 422.95 34830
20090819 420.09 432.33 419.28 431.35 25233
20090820 433.54 433.88 422.07 430.24 36556
20090821 438.17 438.17 409.05 423.70 119264
20090824 427.97 427.97 412.68 419.48 99099
20090825 424.73 426.19 415.37 418.22 63730
20090826 419.63 419.63 413.41 417.04 72896
20090827 415.11 421.47 408.97 418.21 50790
20090828 413.60 422.32 413.60 421.08 44320
20090831 417.31 417.31 400.42 402.80 60495
20090901 404.19 408.43 399.77 401.03 54780
20090902 402.93 407.00 400.60 403.49 64916
20090903 405.25 407.86 402.71 405.68 43457
20090904 405.68 406.51 402.03 405.50 32242
20090908 405.51 405.57 397.17 403.40 51221
20090909 405.16 407.13 402.49 403.82 35693
20090910 402.24 411.08 402.24 408.80 29978
20090911 400.86 428.03 400.86 425.48 54995
20090914 421.48 428.48 417.51 427.30 44535
20090915 430.29 440.09 429.78 438.81 39683
20090916 438.65 447.91 438.63 446.80 44535
20090917 442.62 449.77 440.67 441.60 23723
20090918 445.13 445.16 428.90 428.90 82493
20090921 429.83 436.21 427.97 428.46 39252
20090922 431.94 432.14 415.37 428.07 64269
20090923 426.44 428.57 421.00 421.39 17146
20090924 419.42 424.79 405.53 418.03 49280
20090925 415.21 422.37 414.71 416.46 30841
20090928 419.54 421.69 416.54 420.16 75592
20090929 427.74 438.60 426.59 437.08 41516
20090930 435.39 436.78 424.85 434.07 45722
20091001 434.07 435.21 417.90 422.87 46476
20091002 417.36 423.76 411.49 412.63 34291
20091005 413.23 425.65 410.62 425.65 35801
20091006 423.05 432.17 423.05 427.43 26204
20091007 427.43 430.27 423.95 427.32 19841
20091008 427.00 436.59 427.00 432.96 23939
20091009 430.29 446.21 430.29 445.08 31703
20091012 443.84 449.62 438.32 440.35 30625
20091013 442.73 446.06 426.79 435.92 36017
20091014 444.20 447.31 435.35 441.22 36232
20091015 438.87 449.51 438.87 446.79 54672
20091016 442.24 442.34 430.38 440.32 37418
20091019 443.17 448.37 443.17 448.00 16175
20091020 448.00 448.00 438.24 441.42 31811
20091021 440.10 442.95 427.26 427.71 39575
20091022 424.85 444.19 424.85 443.58 38961
20091023 444.84 446.26 432.56 435.19 17066
20091026 438.56 442.97 427.66 428.45 28979
20091027 428.19 430.44 419.15 421.99 28228
20091028 422.78 424.31 406.34 407.15 46582
20091029 411.81 421.97 408.30 421.15 28335
20091030 428.07 433.24 396.37 402.49 53344
20091102 400.16 411.87 400.16 403.89 27584
20091103 399.23 404.88 391.86 400.12 35956
20091104 400.21 404.82 398.20 399.60 29409
20091105 395.04 410.00 395.04 402.20 29301
20091106 397.83 401.83 395.97 400.00 23291
20091109 402.61 408.73 400.07 401.07 49909
20091110 399.70 403.42 391.32 394.52 41752
20091111 397.83 400.63 394.57 395.52 34239
20091112 397.83 397.83 389.63 390.29 32736
20091113 391.75 397.68 391.33 395.51 36815
20091116 395.98 405.29 395.98 404.21 43469
20091117 404.83 407.31 400.64 406.18 33595
20091118 404.75 408.15 399.72 401.36 41537
20091119 400.63 400.63 390.07 393.55 29838
20091120 393.21 394.15 383.48 386.00 43791
20091123 392.43 394.95 386.69 387.50 36815
20091124 390.06 390.06 381.06 382.00 54417
20091125 385.72 392.07 383.91 389.22 34883
20091127 385.72 385.72 378.13 382.39 13953
20091130 381.69 385.66 379.90 385.36 47333
20091201 387.03 391.95 379.21 381.67 80069
20091202 382.46 387.55 380.94 382.88 58174
20091203 383.75 387.43 382.93 383.23 81786
20091204 390.29 395.97 383.02 383.63 77064
20091207 383.63 389.44 380.88 381.56 73200
20091208 381.70 384.83 376.07 381.68 62681
20091209 380.19 382.91 373.34 380.60 43791
20091210 383.86 386.94 381.76 385.83 52592
20091211 383.66 391.40 383.66 391.09 43791
20091214 391.81 403.52 391.31 400.46 49587
20091215 399.43 401.27 393.91 395.27 48621
20091216 398.77 411.93 397.83 410.41 69014
20091217 408.92 410.76 404.54 404.91 85221
20091218 405.99 419.26 397.66 408.52 99389
20091221 410.15 414.45 408.58 410.41 37244
20091222 409.01 414.25 409.01 411.64 40249
20091223 411.60 414.00 411.18 412.06 23506
20091224 411.18 415.46 411.18 415.27 8587
20091228 414.60 415.28 409.25 414.60 25330
20091229 414.60 415.65 413.08 414.70 13846
20091230 413.04 414.37 409.64 413.17 20071
20091231 415.61 417.10 409.42 409.57 32199
20100104 411.25 413.30 407.21 411.86 26511
20100105 411.83 413.06 409.25 413.06 29945
20100106 418.19 424.76 411.94 413.63 38961
20100107 412.10 423.36 410.56 423.03 49480
20100108 419.39 423.03 419.39 423.03 35634
20100111 423.03 425.68 422.53 423.97 18032
20100112 423.78 424.05 417.26 418.62 17602
20100113 421.45 423.32 418.70 421.44 18783
20100114 421.90 427.65 421.79 424.13 20500
20100115 425.23 425.76 412.12 416.34 38854
20100119 411.81 419.25 411.81 417.96 23828
20100120 418.89 418.89 407.97 412.56 30804
20100121 411.39 419.17 411.39 416.30 64399
20100122 418.33 420.60 414.33 416.30 60857
20100125 420.45 420.97 416.23 417.84 26484
20100126 416.20 418.79 413.13 413.13 19543
20100127 414.37 418.27 410.35 418.20 43571
20100128 417.53 417.53 412.41 413.01 17300
20100129 413.01 414.34 406.96 406.98 31930
20100201 404.55 413.03 404.55 412.21 23067
20100202 413.93 413.93 407.34 411.04 20077
20100203 411.04 412.82 409.33 410.77 12815
20100204 410.95 410.95 397.99 398.69 29047
20100205 398.69 398.69 388.18 394.70 33426
20100208 393.08 393.55 389.56 389.98 15591
20100209 392.36 392.82 388.38 388.95 29474
20100210 386.92 387.95 383.59 386.15 27232
20100211 386.41 387.81 381.95 382.19 34921
20100212 381.12 384.94 377.65 382.58 34921
20100216 384.91 390.96 384.41 388.39 57347
20100217 389.95 390.98 387.49 388.62 30649
20100218 391.61 391.61 388.14 390.30 23174
20100219 389.08 390.99 388.86 388.91 21892
20100222 391.42 392.11 388.29 388.92 26164
20100223 389.55 390.83 386.05 386.28 26698
20100224 389.64 402.65 386.73 393.57 82443
20100225 390.01 396.21 386.25 392.60 66637
20100226 391.42 395.83 388.02 393.58 49658
20100301 397.04 404.17 395.62 403.59 70482
20100302 406.40 407.08 403.34 405.48 62579
20100303 406.40 410.04 405.30 408.76 46774
20100304 410.15 412.01 408.55 409.38 43037
20100305 411.50 421.00 410.19 419.91 62366
20100308 419.91 422.93 417.37 421.88 100811
20100309 421.38 421.62 416.90 421.54 30542
20100310 423.16 425.47 421.62 424.65 43784
20100311 423.25 423.36 413.86 422.84 57774
20100312 425.12 425.18 416.62 417.78 25843
20100315 416.70 420.93 414.44 417.48 36416
20100316 418.88 418.88 415.17 418.43 24348
20100317 417.09 422.89 415.06 420.28 31503
20100318 419.05 424.19 418.71 420.99 33746
20100319 423.40 423.40 418.35 419.51 65890
20100322 417.64 421.38 417.64 421.19 29047
20100323 422.31 423.37 420.21 420.78 23814
20100324 419.04 419.86 411.74 415.93 39726
20100325 416.50 419.76 414.51 417.26 25309
20100326 419.34 419.45 411.55 412.23 31076
20100329 415.30 416.54 410.41 414.90 18261
20100330 414.90 414.90 411.09 413.19 34173
20100331 413.23 417.69 413.23 415.93 30649
20100401 416.91 418.68 415.85 416.46 25737
20100405 436.37 458.73 430.89 452.29 159546
20100406 455.98 455.98 448.54 454.01 67919
20100407 454.16 455.01 451.89 454.06 41542
20100408 452.29 458.79 452.29 457.58 47415
20100409 459.15 461.65 456.97 460.71 56172
20100412 460.71 463.04 457.90 460.81 49871
20100413 460.81 480.94 459.78 480.39 80734
20100414 482.15 496.90 482.15 496.27 103801
20100415 492.63 512.17 490.67 506.95 134770
20100416 506.60 507.22 494.42 501.63 105509
20100419 501.07 501.63 493.97 498.16 86821
20100420 497.85 505.63 497.83 504.29 78384
20100421 507.53 512.76 503.85 505.72 63434
20100422 505.00 507.75 498.37 507.38 32755
20100423 507.38 509.28 501.80 506.62 34243
20100426 497.90 505.08 497.90 500.51 36796
20100427 497.43 501.16 479.48 486.63 74655
20100428 490.09 496.21 484.07 493.70 51259
20100429 490.39 499.01 481.68 493.37 106027
20100430 490.46 493.49 476.90 476.90 62319
20100503 477.31 485.35 476.59 484.34 49770
20100504 479.57 482.25 468.03 472.70 55087
20100505 469.69 472.98 464.50 470.93 79547
20100506 467.33 470.81 440.65 459.35 121022
20100507 458.86 460.71 440.09 448.08 100072
20100510 472.98 476.70 462.69 469.68 70507
20100511 462.74 476.28 460.84 468.41 47218
20100512 472.34 490.29 469.22 483.97 77101
20100513 483.97 486.67 480.86 480.86 41156
20100514 479.82 479.82 467.97 471.91 53173
20100517 472.51 483.48 462.59 482.61 81780
20100518 487.09 489.08 470.14 471.78 79121
20100519 471.78 473.10 462.24 466.02 50089
20100520 458.64 461.50 447.54 449.15 58384
20100521 465.45 465.45 441.01 454.81 65509
20100524 450.45 455.23 444.41 445.54 42432
20100525 432.28 441.95 429.85 441.36 56151
20100526 441.62 456.93 441.62 449.50 91564
20100527 451.89 456.43 433.49 441.95 166006
20100528 440.28 449.23 435.31 437.94 57320
20100601 436.31 440.00 423.77 424.76 73698
20100602 428.81 437.68 425.56 436.71 52535
20100603 440.07 442.90 431.01 436.72 68593
20100604 429.80 433.95 422.25 422.80 56363
20100607 423.21 426.52 415.88 416.28 53811
20100608 416.28 418.45 410.44 412.37 72315
20100609 415.62 424.57 411.51 413.24 133996
20100610 413.80 429.32 413.80 422.81 80078
20100611 416.75 424.29 415.30 424.29 56257
20100614 424.50 424.66 415.59 417.79 68168
20100615 418.93 432.18 417.50 430.50 60724
20100616 423.34 435.23 423.15 430.85 61255
20100617 431.22 431.22 425.35 429.98 41050
20100618 433.73 434.04 426.97 430.58 34031
20100621 432.21 436.91 427.55 428.87 45516
20100622 429.73 430.18 417.35 417.91 37327
20100623 419.47 419.47 409.76 412.29 73698
20100624 410.59 416.60 405.49 409.42 57640
20100625 412.31 412.31 402.56 406.74 95605
20100628 407.47 407.47 400.71 401.48 53067
20100629 397.29 398.23 385.93 388.28 59235
20100630 388.95 391.84 384.59 385.99 58916
20100701 387.26 391.41 380.61 388.52 92627
20100702 386.71 391.70 382.33 383.89 61574
20100706 390.94 390.94 379.12 382.38 45729
20100707 384.74 385.43 372.13 385.03 106346
20100708 385.59 398.85 385.59 398.70 97307
20100709 399.83 404.91 396.73 403.73 67211
20100712 404.43 405.19 397.31 401.41 60617
20100713 401.52 408.88 401.51 407.43 55619
20100714 405.61 413.42 402.38 411.28 59554
20100715 409.90 418.48 407.06 415.09 82950
20100716 410.03 411.10 398.64 400.49 63063
20100719 401.10 422.09 401.10 410.10 104857
20100720 408.94 408.94 393.16 403.23 115066
20100721 405.00 406.25 387.28 390.58 85289
20100722 392.67 393.27 384.61 389.99 100058
20100723 396.81 408.66 393.40 402.20 94981
20100726 403.94 409.70 398.89 408.17 49077
20100727 409.37 409.37 401.69 407.27 50135
20100728 407.27 407.27 399.76 400.79 38818
20100729 403.71 407.16 393.12 399.22 70443
20100730 397.09 401.08 392.83 397.55 52250
20100802 419.78 419.78 402.17 410.22 49923
20100803 406.70 410.02 401.12 404.82 67904
20100804 406.51 407.87 392.36 393.86 108308
20100805 398.84 398.84 375.60 386.32 159501
20100806 378.12 379.12 343.67 356.96 333069
20100809 357.30 365.29 355.55 363.86 99424
20100810 362.86 364.12 357.46 360.20 96356
20100811 355.92 356.49 340.95 343.43 203819
20100812 343.20 344.17 329.80 329.80 211963
20100813 328.97 332.52 319.42 324.74 177905
20100816 287.42 303.62 279.44 298.43 928025
20100817 306.88 318.22 302.30 309.76 321117
20100818 316.77 330.90 309.51 319.67 271723
20100819 319.50 329.39 315.27 326.76 232482
20100820 326.17 330.37 320.78 328.71 193347
20100823 331.13 355.24 330.91 348.66 289809
20100824 338.71 357.39 335.74 349.44 200751
20100825 346.54 359.34 346.54 354.27 173568
20100826 352.71 359.27 349.74 354.30 169655
20100827 357.45 367.35 350.31 363.83 167011
20100830 363.40 367.11 350.28 350.28 181924
20100831 353.60 357.11 340.58 340.58 341742
20100901 346.17 357.30 343.50 355.72 201809
20100902 356.42 366.74 356.20 365.08 103443
20100903 369.20 372.44 362.78 367.69 78904
20100907 363.05 364.72 353.13 354.04 87049
20100908 354.05 359.74 350.56 353.30 107885
20100909 356.82 361.83 354.54 354.67 81337
20100910 355.79 359.47 354.25 358.35 58385
20100913 361.16 361.16 347.92 355.38 149664
20100914 355.19 355.19 347.99 351.69 94347
20100915 347.93 349.18 339.42 343.21 189540
20100916 342.73 342.92 335.94 337.68 125549
20100917 339.42 347.82 335.17 347.22 157703
20100920 347.46 356.90 347.46 354.66 80174
20100921 355.00 356.39 343.74 345.64 71500
20100922 344.62 346.72 338.47 340.57 103126
20100923 338.28 360.22 336.07 355.25 290233
20100924 359.27 364.52 354.76 359.27 151039
20100927 357.89 358.72 349.22 351.48 91385
20100928 352.13 369.86 350.38 369.32 101010
20100929 366.83 372.83 365.57 368.77 113597
20100930 366.83 380.02 362.68 377.62 120895
20101001 380.12 383.46 374.40 381.90 111693
20101004 381.44 387.39 377.60 381.59 100376
20101005 383.71 386.84 380.87 385.56 70654
20101006 384.43 385.58 377.52 381.24 92337
20101007 381.82 386.08 380.29 380.49 48443
20101008 381.56 390.36 381.17 388.96 50346
20101011 386.77 400.32 386.77 397.19 68539
20101012 398.91 404.82 396.41 397.69 58173
20101013 400.26 408.36 399.30 405.23 91914
20101014 373.58 383.82 367.88 368.96 249300
20101015 370.79 370.79 358.05 360.90 160453
20101018 361.48 370.23 356.75 361.70 134962
20101019 357.38 363.87 355.78 358.43 68856
20101020 359.26 361.05 351.17 352.11 92972
20101021 354.29 358.98 349.00 352.00 87679
20101022 352.18 360.31 352.01 354.44 70333
20101025 355.56 360.31 352.48 352.48 57086
20101026 354.47 365.07 348.80 358.76 89677
20101027 355.37 362.71 355.37 361.76 56140
20101028 361.05 368.31 360.88 363.09 104710
20101029 363.29 382.52 359.55 382.52 172204
20101101 387.29 398.33 367.16 371.54 142032
20101102 376.67 384.27 374.54 383.55 64550
20101103 383.18 383.40 364.36 368.40 106077
20101104 368.21 368.73 350.29 365.16 161061
20101105 365.82 379.50 365.65 378.94 96405
20101108 376.95 380.15 372.90 379.77 42683
20101109 380.09 380.48 370.40 371.51 49622
20101110 370.54 372.18 363.63 364.75 78848
20101111 364.32 377.23 361.90 372.67 75905
20101112 370.01 378.17 368.11 369.06 57086
20101115 369.01 370.95 365.53 365.81 76746
20101116 365.78 381.41 365.70 369.43 113226
20101117 372.87 372.87 363.38 366.07 60450
20101118 370.45 372.39 364.04 366.63 54458
20101119 366.66 367.89 364.70 367.48 48570
20101122 366.45 367.76 365.26 366.40 48886
20101123 372.87 372.87 358.87 361.59 54878
20101124 363.40 368.51 361.48 365.44 46258
20101126 362.30 367.31 361.56 362.05 14718
20101129 361.74 366.40 359.48 363.39 50358
20101130 363.39 363.39 357.24 358.62 73381
20101201 364.37 366.40 359.55 360.07 68966
20101202 359.83 371.44 359.83 368.69 76851
20101203 366.24 373.12 362.57 369.17 81687
20101206 369.17 372.65 366.58 370.65 39634
20101207 374.17 379.24 373.49 374.96 52040
20101208 374.12 378.13 374.12 376.67 27544
20101209 379.25 383.33 378.15 381.80 89256
20101210 382.07 396.14 381.80 394.32 53512
20101213 394.78 402.02 393.88 395.80 81161
20101214 398.55 407.05 395.88 405.78 82212
20101215 404.12 408.49 397.98 398.25 58032
20101216 396.65 403.12 395.89 401.27 46783
20101217 399.03 406.48 399.03 402.36 54353
20101220 404.12 413.45 403.63 410.97 64235
20101221 413.77 413.77 400.81 401.22 48781
20101222 403.30 405.88 401.06 405.68 35534
20101223 403.12 414.62 402.47 410.85 46363
20101227 401.78 413.45 401.78 410.25 25231
20101228 408.57 419.98 408.57 419.40 46994
20101229 422.01 424.23 413.16 418.89 56560
20101230 420.41 420.41 414.30 416.75 23129
20101231 416.62 421.76 413.29 418.05 51094
20110103 421.14 422.04 416.03 418.78 29542
20110104 416.67 420.97 409.55 419.33 48781
20110105 416.81 423.96 416.39 418.53 36901
20110106 420.27 422.56 412.82 419.19 50778
20110107 421.09 421.38 417.54 420.96 33747
20110110 407.96 408.01 389.04 394.75 107654
20110111 398.02 410.50 397.69 409.15 119849
20110112 411.68 411.68 397.78 398.72 80425
20110113 396.98 400.74 394.94 400.74 27965
20110114 397.51 403.59 397.51 403.09 10828
20110118 403.44 411.96 398.33 405.47 22183
20110119 406.15 407.61 399.98 402.73 29542
20110120 404.09 418.40 400.56 412.11 101662
20110121 413.94 416.01 409.11 412.92 20080
20110124 411.14 419.42 409.01 417.75 35324
20110125 417.57 424.14 415.70 421.77 56560
20110126 422.33 425.65 420.43 422.44 21447
20110127 422.21 426.81 420.88 424.99 27294
20110128 427.54 427.54 416.29 419.34 35242
20110131 409.61 420.66 409.61 409.61 36392
20110201 411.19 418.46 410.24 417.87 32000
20110202 416.93 420.26 415.21 415.69 15686
20110203 418.22 423.37 415.49 423.29 20078
20110204 424.29 425.53 411.19 415.82 38483
20110207 416.22 416.42 411.66 412.28 35032
20110208 411.43 411.43 408.94 411.32 19137
20110209 410.94 411.19 408.80 410.47 23111
20110210 409.10 415.41 409.10 413.08 31791
20110211 414.09 414.09 408.32 410.62 24470
20110214 411.62 415.96 411.56 413.18 20706
20110215 410.23 414.06 407.46 413.19 34196
20110216 411.92 420.26 410.04 419.74 34719
20110217 420.25 427.92 418.36 427.29 49045
20110218 427.96 435.75 425.78 431.43 46327
20110222 431.13 434.47 419.02 421.12 37333
20110223 426.49 426.49 394.93 396.42 109176
20110224 392.08 398.02 384.49 397.31 104784
20110225 400.74 413.53 397.40 410.53 42666
20110228 409.47 421.89 409.47 414.14 93699
20110301 418.60 423.54 408.32 414.32 74980
20110302 412.15 417.76 404.50 411.57 51660
20110303 415.36 423.11 411.73 412.68 45072
20110304 413.40 421.17 413.40 417.44 40052
20110307 421.23 423.37 411.21 413.12 45699
20110308 408.37 415.06 406.70 407.27 66509
20110309 409.13 411.59 405.54 406.89 70065
20110310 401.65 406.10 399.09 399.86 79895
20110311 403.54 409.17 400.20 405.56 46013
20110314 402.58 412.14 402.58 408.73 35242
20110315 406.84 411.19 400.23 400.38 39425
20110316 400.66 404.45 396.47 399.25 45072
20110317 401.60 407.94 401.18 403.62 31895
20110318 406.41 419.80 406.01 415.83 52183
20110321 417.68 424.45 417.68 420.04 26562
20110322 422.22 424.43 416.40 420.13 26667
20110323 416.50 420.70 415.68 418.29 16418
20110324 421.31 423.17 419.46 420.12 20601
20110325 419.11 422.28 419.11 420.27 19974
20110328 421.44 425.51 417.04 417.04 23529
20110329 415.01 419.69 405.45 417.88 51451
20110330 420.75 424.06 420.75 423.70 13490
20110331 420.75 423.80 418.40 418.42 16314
20110401 420.41 422.21 418.67 421.95 24052
20110404 423.34 426.97 417.52 426.77 26039
20110405 426.02 426.02 418.71 420.71 36078
20110406 421.24 427.92 420.92 427.56 37438
20110407 423.91 430.22 423.91 428.84 19033
20110408 430.14 430.31 421.86 423.49 25412
20110411 420.89 424.09 419.80 421.40 15791
20110412 421.78 424.42 421.27 422.01 13908
20110413 420.94 423.67 418.55 420.75 26980
20110414 418.94 421.57 414.38 415.84 19033
20110415 419.03 419.03 416.66 417.00 10248
20110418 412.20 419.78 412.15 413.58 23529
20110419 413.58 419.22 396.52 398.46 82091
20110420 403.91 405.59 395.25 401.81 40970
20110421 404.39 408.44 402.22 408.24 29220
20110425 410.35 410.78 404.85 404.85 18301
20110426 407.27 413.09 407.27 413.08 16638
20110427 415.45 425.03 410.64 422.59 52720
20110428 421.22 423.92 419.17 422.27 16950
20110429 424.10 427.43 419.20 419.20 10398
20110502 423.14 424.71 420.46 423.08 14558
20110503 423.14 432.10 416.44 431.17 27036
20110504 430.83 430.83 420.50 425.30 19757
20110505 425.17 426.47 413.95 415.98 24748
20110506 409.52 411.99 392.54 396.45 64679
20110509 401.02 401.02 392.27 399.80 44713
20110510 403.62 406.79 400.83 404.82 23605
20110511 406.83 411.43 400.51 406.58 57296
20110512 409.68 410.19 403.18 409.85 34315
20110513 405.11 406.99 399.14 400.56 37019
20110516 397.88 402.94 395.27 399.87 36811
20110517 400.03 402.34 398.26 401.51 16430
20110518 403.91 406.45 397.00 399.86 30780
20110519 401.33 405.83 400.62 404.77 24332
20110520 406.65 406.65 400.14 400.70 19653
20110523 399.87 400.27 395.59 397.53 20381
20110524 396.21 398.41 394.59 395.99 22149
20110525 394.82 395.63 392.81 392.81 24020
20110526 393.28 393.96 388.27 392.84 35563
20110527 395.59 398.53 394.29 398.14 15910
20110531 395.35 396.09 392.21 394.86 43986
20110601 395.97 399.47 390.12 390.40 71438
20110602 428.90 437.54 406.05 410.08 177814
20110603 403.91 408.33 393.43 398.98 65510
20110606 396.73 402.84 396.73 402.65 28284
20110607 401.55 410.63 401.55 407.73 42010
20110608 404.49 408.03 401.69 404.19 32963
20110609 405.04 408.44 400.77 408.44 32339
20110610 404.49 406.76 400.06 400.19 35147
20110613 399.74 402.79 399.10 399.74 26100
20110614 403.91 406.31 401.97 405.55 24436
20110615 404.39 407.65 398.76 399.62 34211
20110616 399.32 403.18 396.25 402.33 29428
20110617 404.57 404.87 398.01 402.92 59583
20110620 401.58 404.63 399.89 400.01 19757
20110621 401.60 401.60 396.13 399.69 43674
20110622 398.14 400.78 394.71 395.68 45753
20110623 394.29 398.25 388.37 396.18 46377
20110624 394.29 397.27 389.28 390.18 49601
20110627 390.95 399.39 386.11 398.14 35563
20110628 399.37 403.18 399.10 401.15 36395
20110629 400.92 403.66 395.38 401.45 42218
20110630 403.60 404.39 398.00 402.90 59375
20110701 407.70 407.70 402.03 406.03 53552
20110705 405.16 406.49 402.01 403.48 58024
20110706 406.79 406.79 401.23 401.35 29012
20110707 404.57 407.99 402.58 406.50 42218
20110708 403.91 405.81 396.87 399.46 37123
20110711 395.78 395.78 388.65 390.31 32131
20110712 390.95 396.05 383.60 392.01 45233
20110713 392.36 401.17 391.00 399.90 67278
20110714 401.46 402.62 398.84 401.67 58647
20110715 399.10 400.38 395.07 397.18 32755
20110718 395.85 397.70 391.26 396.91 40242
20110719 402.22 403.44 397.64 402.18 38890
20110720 403.91 405.93 401.94 403.14 33587
20110721 403.72 414.21 402.67 413.39 38466
20110722 407.29 412.43 406.50 409.61 33192
20110725 410.83 414.03 404.92 412.48 27815
20110726 414.04 416.16 409.08 412.76 33089
20110727 412.86 416.68 405.60 406.01 58629
20110728 404.80 404.80 390.11 396.38 40740
20110729 392.53 392.64 375.23 389.06 84790
20110801 405.91 405.91 380.82 386.03 57285
20110802 381.68 387.62 372.54 386.60 80964
20110803 386.60 386.60 373.63 379.68 46427
20110804 374.09 375.68 354.00 356.11 68866
20110805 380.91 380.91 356.80 370.25 158929
20110808 361.27 363.77 339.37 339.37 67004
20110809 344.25 348.16 328.81 345.74 107124
20110810 334.67 349.93 334.63 338.49 54183
20110811 342.31 354.11 337.53 353.18 29159
20110812 352.02 352.02 341.77 345.29 23989
20110815 354.78 354.78 339.42 349.23 64936
20110816 349.11 357.58 345.71 356.17 32778
20110817 355.29 359.04 346.08 347.30 22438
20110818 342.32 342.32 321.10 322.75 47151
20110819 321.34 334.61 321.34 327.37 46427
20110822 328.81 331.13 320.83 324.33 21611
20110823 324.57 329.86 323.27 327.51 36087
20110824 326.19 334.97 322.43 333.75 30193
20110825 335.85 335.85 324.56 326.41 19440
20110826 326.09 331.03 319.16 325.57 35674
20110829 328.81 342.47 328.81 341.87 38259
20110830 341.77 344.24 339.16 342.47 40947
20110831 344.43 349.65 338.51 344.06 56354
20110901 340.42 340.42 323.09 324.32 49943
20110902 319.13 319.13 309.47 310.32 61421
20110906 299.44 308.17 299.44 305.74 74760
20110907 311.43 317.52 307.62 315.32 92028
20110908 309.48 318.74 306.39 315.98 83549
20110909 304.67 321.39 304.67 319.14 79516
20110912 312.79 320.84 311.55 318.49 89443
20110913 320.23 334.40 318.49 330.26 78275
20110914 330.35 337.69 326.39 331.76 78999
20110915 335.56 337.60 330.99 332.00 44256
20110916 336.54 340.08 331.22 331.96 71347
20110919 328.75 332.54 320.80 326.81 59353
20110920 329.82 333.57 323.40 323.40 35674
20110921 322.07 323.19 306.23 308.02 28953
20110922 300.97 306.48 299.24 302.70 48702
20110923 301.29 319.01 301.29 315.20 62765
20110926 317.03 317.03 305.12 313.16 36294
20110927 317.48 323.14 306.63 310.23 45600
20110928 311.89 315.07 303.00 304.77 31434
20110929 310.44 315.73 307.54 313.19 51081
20110930 312.12 320.96 308.16 316.21 60800
20111003 313.43 315.10 301.56 303.43 48185
20111004 298.79 309.76 298.35 309.47 40430
20111005 311.89 317.15 307.95 311.11 44359
20111006 309.23 318.54 307.56 318.17 31021
20111007 319.14 323.83 313.66 319.46 33089
20111010 324.22 332.68 322.10 332.68 38569
20111011 332.94 334.90 326.63 328.20 40430
20111012 332.68 340.25 331.04 334.19 35053
20111013 333.02 337.25 330.74 336.40 28642
20111014 340.42 342.84 333.65 337.00 28953
20111017 337.40 337.40 323.98 328.84 31124
20111018 328.76 335.29 318.76 335.14 35880
20111019 337.50 338.13 324.78 327.96 42602
20111020 327.74 333.06 318.58 328.36 48570
20111021 333.90 338.94 329.79 337.09 37069
20111024 337.37 342.75 334.00 340.69 32551
20111025 339.82 342.79 334.44 336.19 24439
20111026 343.77 348.11 339.02 341.05 48467
20111027 352.00 355.99 345.60 346.83 33475
20111028 349.51 351.91 345.43 351.66 28547
20111031 347.13 347.13 330.02 331.26 38815
20111101 330.46 333.84 323.38 325.80 29984
20111102 329.66 330.10 314.07 321.17 48981
20111103 323.22 328.10 316.39 326.92 32859
20111104 326.53 326.53 314.84 320.99 23310
20111107 320.90 333.43 317.16 330.72 25979
20111108 331.90 336.59 326.56 335.10 37172
20111109 328.67 329.68 322.78 325.44 34092
20111110 328.03 331.73 324.67 326.38 34502
20111111 329.16 335.25 327.47 333.85 12528
20111114 331.11 335.78 329.21 331.76 22385
20111115 334.03 338.29 333.07 336.38 33783
20111116 332.27 349.34 332.27 345.47 45798
20111117 344.74 347.37 339.45 340.42 37172
20111118 342.60 342.82 338.19 339.21 30703
20111121 334.42 340.67 332.36 336.12 35529
20111122 335.22 339.91 333.70 334.22 28547
20111123 331.84 335.00 326.24 327.40 40766
20111125 325.00 340.23 321.37 334.77 33373
20111128 338.13 341.67 334.03 335.04 36967
20111129 336.64 340.82 334.32 338.90 57401
20111130 349.51 349.52 340.80 349.52 57504
20111201 350.98 356.74 345.85 349.41 43436
20111202 351.67 360.07 347.83 357.12 34708
20111205 359.96 366.85 338.59 341.18 51445
20111206 344.16 347.96 337.31 338.26 45387
20111207 336.71 338.98 333.04 337.15 37172
20111208 356.60 356.60 324.55 326.52 49905
20111209 326.24 341.20 324.94 335.98 73933
20111212 335.82 346.85 332.46 345.86 33681
20111213 347.66 350.07 339.80 343.59 44771
20111214 344.52 346.36 340.85 342.84 26185
20111215 345.72 349.52 343.23 344.60 14992
20111216 344.79 353.90 340.85 344.54 36659
20111219 346.88 346.88 338.96 341.36 19099
20111220 341.83 354.35 341.83 351.81 13246
20111221 353.46 356.64 344.64 355.85 25261
20111222 356.43 367.78 354.00 364.50 28957
20111223 366.17 372.43 366.17 371.00 15814
20111227 369.48 371.43 366.09 370.35 9139
20111228 372.01 372.01 361.91 362.53 21359
20111229 362.86 371.65 362.57 369.58 14273
20111230 368.11 383.66 365.77 366.96 30806
20120103 371.95 376.69 366.64 370.13 32346
20120104 366.75 367.28 357.87 364.84 22488
20120105 365.28 366.16 360.07 361.29 29368
20120106 360.32 366.82 353.90 366.82 44873
20120109 363.25 368.75 362.15 365.96 17970
20120110 370.54 381.31 370.54 377.98 17251
20120111 378.76 382.24 375.32 379.09 18483
20120112 380.77 382.69 375.91 377.85 10987
20120113 377.64 381.59 375.89 376.88 27520
20120117 381.65 385.44 375.75 378.10 18586
20120118 376.76 379.76 372.59 377.37 20332
20120119 376.94 388.52 376.88 384.23 16840
20120120 388.57 394.41 378.35 384.07 28547
20120123 384.47 393.25 381.76 386.70 22283
20120124 388.03 388.63 379.51 382.07 25363
20120125 381.10 389.84 381.10 386.79 7188
20120126 388.04 391.95 384.28 386.56 15920
20120127 389.51 393.73 387.13 388.92 17043
20120130 388.84 388.84 380.11 381.63 21023
20120131 384.60 385.41 369.43 371.10 35208
20120201 375.94 383.40 372.79 379.95 34289
20120202 381.99 382.24 374.38 374.71 18063
20120203 379.46 382.01 372.36 377.11 34800
20120206 373.40 378.54 372.36 376.28 17247
20120207 373.88 378.21 373.88 375.59 29391
20120208 375.76 380.65 374.61 380.01 22451
20120209 381.36 381.62 376.26 380.53 16532
20120210 377.03 381.20 377.03 381.20 15002
20120213 382.79 386.06 379.20 380.46 24799
20120214 379.66 379.66 368.42 376.03 23676
20120215 377.16 377.16 370.44 376.71 26431
20120216 378.03 381.99 374.38 381.67 13063
20120217 383.02 388.98 377.90 387.44 25105
20120221 387.57 389.86 380.49 380.85 14287
20120222 379.94 381.58 374.32 377.26 17145
20120223 374.95 381.58 373.73 380.99 14389
20120224 381.29 396.06 378.10 389.57 42862
20120227 388.53 393.45 385.96 389.99 26534
20120228 382.47 391.47 378.24 383.27 23676
20120229 382.58 390.67 378.67 385.98 33677
20120301 386.57 391.26 384.90 390.49 23472
20120302 390.33 392.87 382.09 385.51 14593
20120305 382.71 386.45 381.56 382.63 21329
20120306 380.93 384.36 376.98 381.61 15206
20120307 381.18 384.71 379.71 382.52 12961
20120308 386.41 387.76 381.42 383.10 8572
20120309 381.91 385.77 378.81 378.81 25717
20120312 380.20 382.92 377.26 382.40 13063
20120313 383.83 391.61 383.67 391.61 11226
20120314 390.54 391.79 383.80 387.32 27452
20120315 389.33 391.95 384.15 391.86 17247
20120316 388.51 392.10 387.06 391.96 37657
20120319 389.33 390.98 381.51 388.04 12552
20120320 386.83 389.01 383.53 385.15 10511
20120321 386.08 386.32 380.14 380.14 11940
20120322 380.53 381.19 376.06 378.04 16430
20120323 376.18 381.56 372.37 377.49 10001
20120326 386.91 388.11 379.70 385.60 12552
20120327 386.96 387.95 378.54 381.24 23166
20120328 381.81 381.81 374.22 375.25 17859
20120329 375.16 375.60 357.96 362.30 38780
20120330 362.56 370.46 357.84 366.06 34698
20120402 367.63 368.22 360.07 366.63 36841
20120403 365.01 367.50 358.47 365.41 47964
20120404 364.05 367.45 359.62 365.27 25003
20120405 365.70 368.94 364.42 368.61 17961
20120409 362.82 367.29 362.40 366.77 17757
20120410 364.03 369.53 364.03 366.18 28983
20120411 370.40 375.71 368.35 371.58 27656
20120412 371.51 376.23 371.29 376.01 15818
20120413 374.19 381.83 373.92 379.68 24084
20120416 380.20 382.84 364.24 364.71 54190
20120417 364.85 374.74 363.82 371.76 35514
20120418 370.63 371.92 365.27 365.46 35514
20120419 366.35 375.55 366.35 374.95 28590
20120420 379.01 381.73 374.83 377.18 21087
20120423 372.86 374.42 364.96 368.49 33659
20120424 368.61 374.77 367.04 368.56 41262
20120425 374.13 380.39 371.94 373.07 16525
20120426 374.28 381.88 374.28 374.85 19871
20120427 379.42 380.44 375.79 378.69 18857
20120430 377.77 377.77 368.03 373.02 35484
20120501 370.29 376.27 369.23 372.00 23521
20120502 372.67 373.40 368.93 371.73 21290
20120503 370.00 372.73 367.92 371.02 28387
20120504 371.90 372.76 345.23 352.75 78368
20120507 349.71 352.53 338.06 343.75 88202
20120508 343.56 344.70 336.49 340.30 61741
20120509 337.26 368.75 332.62 334.31 68939
20120510 334.32 353.47 330.04 332.41 58092
20120511 330.68 334.53 328.10 331.62 92257
20120514 327.73 331.55 324.73 325.52 58801
20120515 325.01 335.48 325.01 330.19 96312
20120516 333.16 344.94 333.16 337.34 133925
20120517 336.23 337.60 328.54 329.46 76644
20120518 329.89 333.40 325.50 328.46 51400
20120521 328.27 331.97 323.26 323.28 63870
20120522 325.50 331.20 325.50 327.97 54746
20120523 326.49 331.48 326.49 330.57 40553
20120524 330.43 337.07 330.43 334.73 48866
20120525 334.96 342.73 334.96 339.86 46129
20120529 342.27 347.48 342.27 345.98 47751
20120530 342.27 345.49 338.93 344.24 42073
20120531 344.72 347.17 341.37 344.07 51096
20120601 339.31 347.52 338.46 344.74 62451
20120604 343.91 347.50 340.30 346.84 53023
20120605 343.82 348.19 341.68 346.45 43290
20120606 347.75 356.95 344.63 354.51 20682
20120607 358.81 359.38 355.08 355.78 14802
20120608 356.08 361.25 354.01 359.16 16221
20120611 361.01 361.01 357.17 358.56 35585
20120612 360.10 362.51 357.07 362.51 27069
20120613 362.62 363.11 358.70 359.94 23216
20120614 361.01 367.89 360.01 364.97 18958
20120615 367.45 369.39 363.99 369.25 35078
20120618 368.69 372.60 367.36 369.69 16829
20120619 371.62 374.70 368.15 371.78 20276
20120620 373.14 374.07 365.05 370.27 28894
20120621 371.37 371.37 360.21 361.32 30719
20120622 365.08 367.91 358.67 364.20 107667
20120625 362.51 362.51 355.69 357.95 14295
20120626 360.52 361.68 357.56 358.60 13788
20120627 359.49 362.53 358.59 360.40 29097
20120628 357.70 365.90 356.59 364.74 18654
20120629 367.86 370.83 362.11 368.73 19262
20120702 369.89 375.92 367.92 375.92 35889
20120703 375.52 375.52 371.22 375.01 9530
20120705 372.85 373.38 369.05 369.89 12369
20120706 368.24 370.32 361.21 363.48 20378
20120709 362.80 363.79 354.68 355.77 38018
20120710 358.38 361.48 354.51 359.07 28285
20120711 358.05 359.04 352.07 359.04 18046
20120712 356.08 362.58 347.40 348.19 20479
20120713 349.24 351.25 345.62 350.80 17133
20120716 351.88 355.10 348.40 351.65 20378
20120717 350.75 356.79 350.57 355.73 11557
20120718 356.33 360.62 352.32 358.92 15917
20120719 358.68 366.94 358.68 364.23 21550
20120720 364.56 367.94 358.84 359.03 22053
20120723 357.20 358.00 349.04 353.04 41689
20120724 348.56 348.56 337.88 341.45 44811
20120725 342.72 346.83 339.64 341.86 16817
20120726 342.16 344.02 335.16 336.20 62635
20120727 339.48 343.87 336.48 342.07 15910
20120730 338.63 342.33 337.65 338.13 15407
20120731 338.64 341.08 333.96 336.15 47631
20120801 337.64 344.96 334.16 334.16 39071
20120802 331.56 332.31 327.71 328.45 32727
20120803 336.18 336.18 326.02 328.00 35144
20120806 329.91 345.15 329.91 342.19 40179
20120807 342.58 350.55 340.53 341.92 24973
20120808 344.59 352.51 342.41 350.30 33533
20120809 350.65 353.60 344.01 345.84 21952
20120810 341.12 347.23 340.52 346.46 19032
20120813 345.58 349.19 342.80 344.69 15004
20120814 344.59 347.00 342.52 343.72 26484
20120815 343.65 348.82 342.39 344.28 21952
20120816 344.59 349.37 343.99 345.65 28800
20120817 347.10 350.36 345.72 346.60 13695
20120820 346.24 354.50 346.24 353.39 20039
20120821 354.15 356.98 352.11 352.59 17421
20120822 352.83 353.06 349.58 352.26 17622
20120823 350.05 350.05 346.71 347.73 11480
20120824 346.94 350.02 346.71 349.33 11480
20120827 348.07 349.31 345.69 346.82 21147
20120828 347.43 355.66 345.39 350.53 21348
20120829 349.60 350.30 344.09 347.56 15306
20120830 348.82 354.64 347.52 352.54 25074
20120831 352.39 354.52 349.60 350.05 12386
20120904 349.53 353.88 344.35 352.40 24571
20120905 356.95 356.95 345.51 346.18 36654
20120906 347.89 352.36 347.53 350.84 9667
20120907 349.82 353.54 344.37 346.02 29102
20120910 346.57 349.56 345.77 347.76 19233
20120911 347.76 350.47 346.91 347.18 15206
20120912 349.57 350.23 345.84 348.25 12487
20120913 345.74 353.49 345.13 351.64 19938
20120914 350.60 357.47 350.60 357.26 17320
20120917 358.06 361.90 357.70 360.46 19838
20120918 360.34 362.89 357.86 359.82 14501
20120919 357.76 362.80 357.76 360.65 12084
20120920 360.77 361.30 356.74 359.25 13796
20120921 361.89 366.69 359.87 366.69 44811
20120924 366.30 371.02 362.61 367.15 17824
20120925 367.32 369.40 356.00 357.84 33331
20120926 359.75 361.59 354.77 358.28 26786
20120927 355.78 358.94 353.38 356.06 23261
20120928 356.51 362.48 356.51 360.51 33633
20121001 359.84 365.72 359.61 361.86 25275
20121002 360.42 366.19 360.26 363.46 13494
20121003 364.37 364.37 358.40 358.93 15004
20121004 361.29 364.65 358.38 363.25 20543
20121005 365.17 369.09 360.74 363.52 16515
20121008 362.68 362.68 356.87 358.49 19133
20121009 357.08 358.63 348.30 357.15 31015
20121010 358.84 358.84 354.32 355.56 12487
20121011 355.82 359.49 354.65 356.11 15709
20121012 357.50 358.52 354.52 356.99 12185
20121015 354.76 356.98 353.55 356.98 16615
20121016 353.33 361.47 353.33 359.18 13896
20121017 358.25 358.25 348.08 350.53 29102
20121018 350.00 352.89 348.01 351.15 22500
20121019 350.87 353.00 341.67 345.75 22700
20121022 346.96 348.51 339.11 342.32 32400
20121023 338.06 340.00 336.10 337.42 36100
20121024 337.49 339.24 334.21 335.00 37900
20121025 336.38 337.84 331.41 331.98 28900
20121026 334.73 336.58 327.00 332.00 42300
20121031 333.53 338.30 331.76 333.51 15600
20121101 335.47 340.80 332.43 339.45 15000
20121102 344.40 360.47 344.40 356.50 50700