2010-2015上证指数日度数据

日期开盘收盘涨跌额涨跌幅最低最高成交量(手)成交金额(万) 2016/2/222888.62927.1867.15 2.35%2880.352933.9623217604823868282 2016/2/192854.92860.02-2.87-0.10%2840.492872.7216339142417842484 2016/2/182881.782862.89-4.45-0.16%2857.72893.2121920387223077504 2016/2/172829.762867.3430.77 1.08%2824.362868.721690992022596424 2016/2/162758.582836.5790.37 3.29%2758.582840.6219596161619896914 2016/2/152684.962746.2-17.3-0.63%2682.092760.3612926393612932106 2016/2/52783.082763.49-17.53-0.63%2762.162790.0614118628814555364 2016/2/42751.432781.0241.78 1.53%2751.312793.317038201617534738 2016/2/32719.572739.25-10.32-0.38%2696.882746.0714839721614662712 2016/2/22687.982749.5760.72 2.26%2687.982755.1615807820815893681 2016/2/12730.982688.85-48.75-1.78%2655.622735.2615638374415283074 2016/1/292652.852737.681.94 3.09%2649.792755.3718667310418000682 2016/1/282711.162655.66-79.9-2.92%2647.492740.5417112028816735742 2016/1/272756.082735.56-14.23-0.52%2638.32768.7721572204820742668 2016/1/262907.722749.79-188.73-6.42%2743.842911.9921083604821260816 2016/1/252934.082938.5121.950.75%2911.832955.7815303905616402340 2016/1/222911.112916.5636.08 1.25%2851.732931.3615981073617006224 2016/1/212934.392880.48-96.21-3.23%2880.082998.7919167566420363458 2016/1/202993.012976.69-31.05-1.03%2951.923016.2821650547223456292 2016/1/192914.413007.7493.9 3.22%2906.43012.0720527969622267480 2016/1/182847.542913.8412.870.44%2844.72945.4516469969617361998 2016/1/152988.052900.97-106.68-3.55%2883.873001.7119872169620660398 2016/1/142874.053007.6558.05 1.97%2867.553012.2921290563221801366 2016/1/133041.112949.6-73.26-2.42%2949.293059.0119428211220837604 2016/1/123026.163022.86 6.160.20%2978.463047.6620765961622413544 2016/1/113131.853016.7-169.71-5.33%3016.73166.2227164368028637964 2016/1/83194.633186.4161.41 1.97%3056.883235.4528644083232416714 2016/1/73309.663125-236.84-7.04%3115.893309.66705691207998199 2016/1/63291.193361.8474.13 2.25%3288.933362.9723888667228524322 2016/1/53196.653287.71-8.55-0.26%3189.63328.1426688209632841722 2016/1/43536.593296.26-242.92-6.86%3295.743538.6918441843224092916 2015/12/313570.473539.18-33.69-0.94%3538.353580.617696366425403106 2015/12/303566.733572.889.140.26%3538.113573.6818788960026778766 2015/12/293528.43563.7429.960.85%3515.523564.1718255192025093890 2015/12/283635.773533.78-94.13-2.59%3533.783641.5926998326436904280 2015/12/253614.053627.9115.430.43%3601.743635.2619845112027466004 2015/12/243631.313612.49-23.6-0.65%3572.283640.2222778521631542126 2015/12/233653.283636.09-15.68-0.43%3633.033684.5729820179241990292 2015/12/223645.993651.779.30.26%3616.873652.6326117875236084604 2015/12/213568.583642.4763.51 1.77%3565.753651.0629984928039831696 2015/12/183574.943578.96-1.03-0.03%3568.163614.727370790436538580 2015/12/173533.63358063.81 1.81%3533.633583.4128385648038143960 2015/12/163522.093516.19 5.830.17%3506.293538.6919348230426528864 2015/12/153518.133510.35-10.31-0.29%3496.853529.9620047134427627494 2015/12/143403.513520.6786.09 2.51%3399.283521.7821537462427921354 2015/12/113441.63434.58-20.91-0.61%3410.923455.5518290888024507642 2015/12/103469.813455.5-16.94-0.49%3446.273503.6520042752027949970 2015/12/93462.583472.44 2.370.07%3454.883495.719569884826785488 2015/12/83518.653470.07-66.86-1.89%3466.793518.6522436731229782174 2015/12/73529.813536.9311.940.34%3506.623543.9520830257628056158 2015/12/43558.153524.99-59.83-1.67%3510.413568.9725173641631976682 2015/12/33525.733584.8247.92 1.35%3517.233591.7328111123233885908 2015/12/23450.283536.9180.6 2.33%3427.663538.8530149148836918304

2015/12/13442.443456.3110.90.32%3417.543483.4125239075233025674 2015/11/303433.853445.49.10.26%3327.813470.3730419788838750364 2015/11/273616.543436.3-199.25-5.48%3412.433621.935428752046431124 2015/11/263659.573635.55-12.38-0.34%3629.863668.3830676160042624744 2015/11/253614.073647.9331.820.88%3607.523648.3727302486438080292 2015/11/243602.893616.11 5.790.16%3563.13616.4824881051232775852 2015/11/233630.873610.31-20.18-0.56%3598.873654.7531599747241414824 2015/11/203620.793630.513.440.37%3607.923640.5331080198441391088 2015/11/193573.783617.0648.59 1.36%3561.043618.2124791558432844260 2015/11/183605.063568.47-36.33-1.01%3558.73617.0729758073639233876 2015/11/173629.983604.8-2.16-0.06%3598.073678.2738357545652152036 2015/11/163522.463606.9626.120.73%3519.423607.6127618704036942184 2015/11/133600.763580.84-52.06-1.43%3564.813632.5634587094446866864 2015/11/123656.823632.9-17.35-0.48%3603.233659.3136171760048283260 2015/11/1136353650.259.760.27%3605.623654.8836097267246782220 2015/11/103617.43640.49-6.4-0.18%3607.893669.5342974659256005512 2015/11/93588.53646.8856.85 1.58%3588.53673.7650301670463618404 2015/11/63514.443590.0367.21 1.91%3508.833596.3842916704054328220 2015/11/53459.223522.8263.18 1.83%3455.533585.6655325497667867464 2015/11/43325.623459.64142.94 4.31%3325.623459.6533907875242610440 2015/11/33330.323316.7-8.39-0.25%3302.183346.2719289744024436056 2015/11/23337.583325.08-57.48-1.70%3322.313391.0623095113628601932 2015/10/303380.283382.56-4.75-0.14%3346.593417.224359512030726678 2015/10/293387.773387.3212.120.36%3362.513411.7123567601629450842 2015/10/283417.013375.2-59.14-1.72%3367.233439.7629352329636165620 2015/10/273409.143434.34 4.760.14%3332.623441.5732817276840888724 2015/10/263448.653429.5817.150.50%34023457.5236556086445394252 2015/10/233377.553412.4343.7 1.30%3360.223422.0234737286442526308 2015/10/223292.293368.7448.06 1.45%3282.993373.7832373932837545200 2015/10/213428.563320.68-104.65-3.06%3265.443447.2645845542451850924 2015/10/203377.553425.3338.63 1.14%3357.863425.5231897376038358252 2015/10/193401.633386.7-4.65-0.14%3355.573423.437811216045330364 2015/10/163358.33391.3553.28 1.60%3334.853393.0239546057645944784 2015/10/153255.033338.0775.63 2.32%3254.393338.331628384036256556 2015/10/143280.023262.44-30.79-0.93%3256.253307.3229507776033027752 2015/10/133262.163293.23 5.570.17%3253.253298.6329715312033480608 2015/10/123193.543287.66104.51 3.28%3188.413318.7138629468843554100 2015/10/93146.643183.1539.79 1.27%3137.793192.7223485145625637910 2015/10/83156.073143.3690.58 2.97%3133.133172.2823427604825883034 2015/9/303052.843052.7814.640.48%3039.743073.314664244815656919 2015/9/293055.223038.14-62.62-2.02%3021.163068.316322267216968660 2015/9/283085.573100.768.410.27%3042.313103.0715672753616642240 2015/9/253130.853092.35-50.34-1.60%30633149.9523626387224897112 2015/9/243126.493142.6926.80.86%3109.693151.1621288771223136904 2015/9/233137.723115.89-69.73-2.19%3104.743164.0423632267225756004 2015/9/223161.323185.6229.080.92%3152.483213.4827478617630507132 2015/9/213072.093156.5458.62 1.89%3060.863159.8823989736025979668 2015/9/183100.283097.9211.860.38%3070.343122.0520917539221844244 2015/9/173131.983086.06-66.2-2.10%3085.313204.731760291233739328 2015/9/162998.043152.26147.09 4.89%2983.543182.9327752451228199226 2015/9/153043.83005.17-109.63-3.52%2983.923081.724919444824390460 2015/9/143221.173114.8-85.44-2.67%3049.233229.4834663116837357680 2015/9/113189.483200.23 2.340.07%3163.453223.7622455780825276946 2015/9/103190.553197.89-45.2-1.39%3178.93243.2827326176029958108

2015/9/93182.553243.0972.64 2.29%3165.73256.7437532800041299144 2015/9/83054.443170.4590.03 2.92%3011.123174.7125541545626391038 2015/9/73149.383080.42-79.75-2.52%3066.33217.5829646809630268972 2015/9/23027.683160.17-6.46-0.20%3019.093194.4843817017642326236 2015/9/13157.833166.62-39.36-1.23%3053.743180.3343243244842041164 2015/8/313203.563205.99-26.36-0.82%3109.163207.8639743139243106860 2015/8/283125.263232.35148.76 4.82%3102.953235.8444313692847463100 2015/8/272978.033083.59156.3 5.34%2906.493085.4240030838440428928 2015/8/262980.792927.29-37.68-1.27%2850.713092.0446669968046178896 2015/8/253004.132964.97-244.94-7.63%2947.943123.0335232508835873576 2015/8/243373.483209.91-297.84-8.49%3191.883388.3633467177635881888 2015/8/213609.963507.74-156.55-4.27%3490.543652.8436992048045061648 2015/8/203754.573664.29-129.82-3.42%3663.613788.0139006307250119500 2015/8/193646.83794.1145.95 1.23%3558.383811.4347539622459951332 2015/8/183999.133748.16-245.5-6.15%3743.394006.3454377081672246720 2015/8/173947.843993.6728.330.71%3907.43994.5446043206462632768 2015/8/143976.413965.3310.780.27%3939.834000.6846798822464746644 2015/8/133869.913954.5668.24 1.76%3838.163955.7943007328057868552 2015/8/123881.233886.32-41.59-1.06%3871.143937.7744268825659705028 2015/8/113928.813927.91-0.51-0.01%3891.183970.3453892345671228992 2015/8/103786.033928.42184.21 4.92%3775.853943.6249730432065262204 2015/8/73692.613744.282.67 2.26%3686.33756.7434075718444548504 2015/8/63625.53661.54-33.03-0.89%3614.743710.5727407465635751512 2015/8/53745.653694.57-61.97-1.65%3676.393782.3536642300848385028 2015/8/43621.853756.54133.64 3.69%3601.293757.0336290166446403624 2015/8/33614.993622.91-40.82-1.11%3549.53648.9436396870444599160 2015/7/313655.673663.73-42.04-1.13%3620.173729.5135095571246047224 2015/7/303773.793705.77-83.4-2.20%3685.963844.3745794323261597792 2015/7/293689.823789.17126.17 3.44%3612.063792.0743435209655749196 2015/7/283573.143663-62.56-1.68%3537.363762.5356333004868505752 2015/7/273985.573725.56-345.35-8.48%3720.444051.1655600326472129808 2015/7/244124.754070.91-53.02-1.29%4044.834184.4562742489684302208 2015/7/234022.274123.9297.88 2.43%4019.044132.6156358598474353184 2015/7/223996.434026.048.370.21%3960.864042.3452073222467883192 2015/7/213939.94017.6725.570.64%3912.84041.8250428800064641684 2015/7/203948.423992.1134.760.88%3927.124021.3353910668868825560 2015/7/173831.423957.35134.18 3.51%3814.153994.4848172627259306700 2015/7/163758.53823.1817.470.46%3688.443877.5149225622456985892 2015/7/153874.973805.7-118.78-3.03%3741.253914.2760130131270053656 2015/7/143958.373924.49-45.9-1.16%3855.564035.4367055878483007464 2015/7/133918.993970.3992.58 2.39%3858.644030.1964348902478243056 2015/7/103707.463877.8168.47 4.54%3677.433959.2258636428868043416 2015/7/93432.453709.33202.14 5.76%3373.543748.4865691462467331096 2015/7/83467.43507.19-219.93-5.90%3421.533599.2568035692870024832 2015/7/73654.783727.12-48.79-1.29%3585.43750.5769881875277607256 2015/7/63975.213775.9189 2.41%3653.043975.2183113926494342040 2015/7/33793.713686.92-225.85-5.77%3629.563927.1354816307264805412 2015/7/24058.623912.77-140.93-3.48%3795.254080.3958601561673600680 2015/7/14214.154053.7-223.52-5.23%4043.374317.0559876940883807088 2015/6/304006.754277.22224.19 5.53%3847.884279.9770917657694152464 2015/6/294289.774053.03-139.84-3.34%3875.054297.4767378636890427136 2015/6/264399.934192.87-334.91-7.40%4139.534456.956521792078783568 2015/6/254711.764527.78-162.37-3.46%4483.554720.757279756886537976 2015/6/244604.584690.15113.66 2.48%4552.134691.7754300371281506272

2015/6/234471.614576.4998.13 2.19%4264.774577.9447352611269361720 2015/6/194689.934478.36-306.99-6.42%4476.54744.0845268963268545816 2015/6/184942.524785.36-182.54-3.67%4780.874966.7750744089678584504 2015/6/174890.554967.980.47 1.65%4767.224983.6653710112083026672 2015/6/165004.414887.43-175.56-3.47%4842.15029.6855080140889542056 2015/6/155174.425062.99-103.36-2.00%5048.745176.79637803968 1.06E+08 2015/6/125143.345166.3544.760.87%5103.45178.19625627904 1.06E+08 2015/6/115101.445121.5915.560.30%5050.765122.4656399052897467056 2015/6/105049.25106.04-7.5-0.15%5001.495164.16596969024 1.01E+08 2015/6/95145.985113.53-18.35-0.36%5042.965147.45729893824 1.15E+08 2015/6/85045.695131.88108.78 2.17%4997.485146.95855035072 1.31E+08 2015/6/55016.095023.175.99 1.54%4898.075051.63772240832 1.23E+08 2015/6/44912.954947.137.120.76%4647.414947.96674952384 1.05E+08 2015/6/34924.384909.98-0.55-0.01%4822.444942.0661******* 1.01E+08 2015/6/24844.74910.5381.79 1.69%4797.554911.5762374809699874576 2015/6/14633.14828.74216.99 4.71%4615.234829.559338905693445544 2015/5/294603.474611.74-8.52-0.18%4431.564698.1961126240095536560 2015/5/284943.744620.27-321.45-6.50%4614.244986.5782964544 1.25E+08 2015/5/274932.854941.7130.820.63%4857.064958.166******** 1.12E+08 2015/5/264854.854910.997.1 2.02%4779.084911.69704892864 1.14E+08 2015/5/254660.084813.8156.2 3.35%4656.834814.67682461376 1.08E+08 2015/5/224584.984657.6128.17 2.83%4562.994658.27655591296 1.01E+08 2015/5/214456.444529.4283.13 1.87%4438.264530.4846499651272908056 2015/5/204434.984446.2928.740.65%4432.284520.5451410620880608056 2015/5/194285.784417.55134.06 3.13%4285.784418.443673523269381256 2015/5/184277.94283.49-25.2-0.58%4260.514324.8338005744059455952 2015/5/154366.824308.69-69.62-1.59%4278.554366.8243970620866596564 2015/5/144372.824378.31 2.550.06%4329.044397.7544907795266988224 2015/5/134402.384375.76-25.46-0.58%4342.484415.6351049046478075496 2015/5/124342.374401.2267.64 1.56%4317.984402.3152186640079346376 2015/5/114231.274333.58127.67 3.04%4187.824334.8848875052871524664 2015/5/84152.984205.9293.7 2.28%4099.044206.8639742809655964868 2015/5/74197.94112.21-117.05-2.77%4108.014213.7639456665654020632 2015/5/64311.644229.27-69.44-1.62%4187.374376.3548173299271653624 2015/5/54479.854298.71-181.76-4.06%4282.244488.8757285862480556608 2015/5/44441.344480.4638.810.87%4387.434487.5749417337671754080 2015/4/304483.014441.65-34.96-0.78%4441.054507.3452672800077434920 2015/4/294446.124476.620.40.01%4398.644499.9451983420875240176 2015/4/284527.634476.21-51.18-1.13%4432.94572.39767676416 1.06E+08 2015/4/274441.934527.4133.71 3.04%4441.934529.7367108851297524208 2015/4/244355.954393.69-20.82-0.47%4318.124416.3862855500891687296 2015/4/234414.484414.5116.010.36%4358.844444.4166734464096302488 2015/4/224304.64398.49104.87 2.44%4297.954400.1968030508897687696 2015/4/214212.194293.6276.55 1.82%4188.574294.3863447065686244776 2015/4/204301.354217.08-70.22-1.64%4190.6843568571328001E+08 2015/4/174254.724287.392.47 2.20%4238.914317.2270170624091563304 2015/4/164055.924194.82110.66 2.71%4031.244195.3155124294471208248 2015/4/154135.654084.16-51.4-1.24%4069.014175.4961300582477312592 2015/4/144125.784135.5613.850.34%4091.264168.3561068352081464520 2015/4/134072.724121.7187.4 2.17%4057.294128.0758981420878166736 2015/4/103947.494034.3176.78 1.94%3929.324040.3548428364866850416 2015/4/94006.133957.53-37.28-0.93%3900.034016.458517683281671088 2015/4/83976.533994.8133.430.84%3903.654000.2261808544083915928 2015/4/73899.423961.3897.45 2.52%3891.733961.6757044755274642400

2015/4/33803.383863.9338.14 1.00%3792.213864.4147303331263565136 2015/4/23827.693825.7815.490.41%3775.893835.4547929968063202892 2015/4/13748.343810.2962.4 1.66%3742.213817.0844745830459241832 2015/3/313822.993747.9-38.67-1.02%3737.043835.5756167603272129488 2015/3/303710.613786.5795.47 2.59%3710.613795.9456470240069212536 2015/3/273686.133691.190.24%3656.833710.4840894518450929848 2015/3/263641.943682.0921.370.58%3615.013707.3248864720061951560 2015/3/253680.953660.73-30.68-0.83%3634.563693.1552188633664549892 2015/3/243692.573691.41 3.680.10%3600.73715.8763955468875488472 2015/3/233640.13687.7370.41 1.95%3635.493688.2553606281666157464 2015/3/203587.083617.3235.050.98%3569.383632.3451666166465177196 2015/3/193576.023582.27 4.970.14%3546.843600.6853734662461224968 2015/3/183510.53577.374.45 2.13%3503.853577.6654521715261736700 2015/3/173469.63502.8553.54 1.55%3459.693504.1252093952060150068 2015/3/163391.163449.376.39 2.26%3377.093449.339913241647935532 2015/3/133359.493372.9123.590.70%3352.153391.2532841014437404140 2015/3/123314.813349.3258.42 1.78%3300.493360.0535729510440719240 2015/3/113289.593290.9 4.830.15%3278.473325.0528298553632757308 2015/3/103289.083286.07-16.34-0.49%3277.093309.9228581756832995596 2015/3/93224.313302.4161.22 1.89%3198.373307.732149545635992752 2015/3/63248.043241.19-7.29-0.22%3234.533266.9328291580832834414 2015/3/53264.083248.48-31.06-0.95%3221.673266.6432066358437358000 2015/3/43264.183279.5316.480.51%3250.483286.5929363952034678976 2015/3/33317.73263.05-73.23-2.20%3260.433317.738204460844159348 2015/3/23332.723336.2825.980.78%3298.673336.7634644566441025956 2015/2/273296.833310.311.940.36%3291.013324.5529916371233501958 2015/2/263222.153298.3669.52 2.15%3202.193300.6230126387233434746 2015/2/253256.483228.84-18.06-0.56%3215.553257.2223334809626514336 2015/2/173230.883246.9124.540.76%3230.773255.7322833262426334004 2015/2/163206.143222.3618.540.58%3195.883228.8522379744026595070 2015/2/133186.813203.8330.410.96%3182.793237.1626129043229301768 2015/2/123157.963173.4215.710.50%3134.243181.7719459232022969158 2015/2/113145.763157.716.110.51%3139.053166.4217284009621086256 2015/2/103090.493141.5946.47 1.50%3084.253142.119381713622508492 2015/2/93063.513095.1219.220.62%3049.113119.0320610838424071968 2015/2/63120.093075.91-60.62-1.93%3052.943129.5424674968026650278 2015/2/53251.213136.53-37.6-1.18%3135.823251.2130613929634826696 2015/2/43212.823174.13-30.78-0.96%3171.143238.9824909808029015516 2015/2/33156.093204.9176.61 2.45%3129.733207.9424819216028335594 2015/2/23148.143128.3-82.06-2.56%3122.573175.1325086163226684996 2015/1/303273.753210.36-51.94-1.59%3210.313288.525831254428426564 2015/1/2932593262.3-43.43-1.31%3234.243286.7927465862429642450 2015/1/283325.723305.74-47.22-1.41%3294.663354.830192710434156428 2015/1/273389.853352.96-30.22-0.89%3290.223390.2237451756841829884 2015/1/263347.263383.1831.420.94%3321.313384.831754099235842744 2015/1/233357.13351.768.420.25%3328.293406.7936624924842097952 2015/1/223327.323343.3419.730.59%3293.983352.3835338297640787408 2015/1/213189.083323.61150.56 4.74%3178.34333741095603247375868 2015/1/203114.563173.0556.7 1.82%3100.483190.2535708080041629524 2015/1/193189.733116.35-260.14-7.70%3095.073262.2140109878440988600 2015/1/163343.63376.540.04 1.20%3340.493400.3233987676839225388 2015/1/153224.073336.46114.02 3.54%3207.543337.0828254624033061054 2015/1/143242.343222.44-12.86-0.40%3193.983268.4824019075226720452 2015/1/133223.543235.3 5.980.19%3214.413259.3923072576027358878

2015/1/123258.213229.32-56.1-1.71%3191.583275.1932206467236627308 2015/1/93276.973285.41-8.04-0.24%3267.513404.8341024086445864804 2015/1/83371.963293.46-80.5-2.39%3285.093381.5737113120039923032 2015/1/73326.653373.9522.510.67%3312.213374.939191888043641672 2015/1/63330.83351.450.930.03%3303.183394.2250166169653239848 2015/1/53258.633350.52115.84 3.58%3253.883369.2853135238454976008 2014/12/313172.63234.6868.86 2.18%3157.263239.3640599849643231984 2014/12/303160.83165.81-2.2-0.07%3130.353190.339772531243726328 2014/12/293212.563168.0210.410.33%3126.943223.8651011145655590432 2014/12/2630783157.685.07 2.77%3064.183164.1646070092848891512 2014/12/252992.463072.54100 3.36%2969.873073.3437694780837901768 2014/12/243039.212972.53-60.08-1.98%2934.913050.5137680524837872676 2014/12/233085.083032.61-94.83-3.03%3025.673136.8443776243241946768 2014/12/223129.273127.4518.850.61%3090.513189.8767937190462448148 2014/12/193053.073108.651.08 1.67%3018.423117.5352107350451558028 2014/12/183062.83057.52-3.5-0.11%3030.323089.7943590496046652452 2014/12/173031.953061.0239.5 1.31%2993.333076.654250316858033860 2014/12/162953.813021.5268.1 2.31%2943.913021.945384275249271620 2014/12/152921.452953.4215.250.52%2890.92960.2340037171241148716 2014/12/122929.362938.1712.430.42%2914.962962.5140948080042041028 2014/12/112912.352925.74-14.26-0.49%2892.612965.6848263273647980144 2014/12/102855.942940.0183.74 2.93%2807.682946.7151288691253498996 2014/12/92992.492856.27-163.99-5.43%2834.593091.3277199833679336128 2014/12/82907.813020.2682.61 2.81%2879.853041.6658757088059347804 2014/12/52926.572937.6538.19 1.32%2813.052978.0364050028863919104 2014/12/42783.472899.46119.93 4.31%2772.432900.5153268771250921860 2014/12/32768.682779.5215.980.58%2733.872824.1856212032052977744 2014/12/22667.822763.5483.39 3.11%2665.692777.3743773337639723892 2014/12/12691.732680.16-2.68-0.10%2668.842720.7444679171240112020 2014/11/282629.632682.8352.35 1.99%2622.062683.1846588003240195116 2014/11/272615.372630.4926.14 1.00%2599.112631.436407571233896084 2014/11/262572.652604.3436.75 1.43%2570.42605.0733712723231652126 2014/11/2525322567.634.72 1.37%2527.082568.3831431558428216878 2014/11/242505.532532.8846.09 1.85%2495.522546.7536348582433029142 2014/11/212452.642486.7934.13 1.39%2446.652488.221223977619780980 2014/11/202443.282452.66 1.670.07%2437.482458.3216549521615079991 2014/11/192452.152450.99-5.38-0.22%2442.712461.4918623577616706937 2014/11/182474.182456.37-17.64-0.71%2449.812477.0520106256017465948 2014/11/172506.862474.01-4.82-0.19%2472.452508.7721568780819926492 2014/11/142477.972478.82-6.78-0.27%2457.042481.0222060761619192500 2014/11/1324952485.61-8.87-0.36%2471.412507.7429503705625831192 2014/11/122454.62494.4824.8 1.00%2444.812494.9225293385621573862 2014/11/112483.652469.67-4-0.16%2445.962508.6241190409633125738 2014/11/102436.632473.6755.5 2.30%2428.192474.1630062819224523368 2014/11/72427.92418.17-7.69-0.32%2407.442454.4229117225624415756 2014/11/62419.622425.86 6.610.27%2401.752426.8922200508817964436 2014/11/52432.172419.25-11.42-0.47%2415.52434.3626360665620185942 2014/11/42428.272430.680.640.03%2417.222435.2230901302422650388 2014/11/32425.232430.039.850.41%2418.172436.7829882124822719658 2014/10/312393.182420.1829.1 1.22%2384.482423.632576352024991544 2014/10/302371.892391.0818.050.76%2365.922397.2629464595222661118 2014/10/292343.722373.0335.16 1.50%2339.712381.6426558868822506708 2014/10/282294.012337.8747.43 2.07%2294.012338.2817859035215814795 2014/10/272293.572290.44-11.84-0.51%2279.842293.6413026156811337998

2014/10/242303.082302.28-0.14-0.01%2296.662314.8813222528011433070 2014/10/232322.322302.42-24.14-1.04%2297.332329.9316263630414059651 2014/10/222339.222326.55-13.1-0.56%2324.592352.1215269843213852454 2014/10/212355.032339.66-17.07-0.72%2337.552361.6516882828814678632 2014/10/202346.052356.7315.540.66%2340.462357.5116002230414182026 2014/10/172352.782341.18-15.32-0.65%2312.832360.621230096017943316 2014/10/162361.132356.5-17.17-0.72%2353.412389.6824820116820380588 2014/10/152358.232373.6714.20.60%2344.372374.8120280492817176674 2014/10/142362.82359.48-6.53-0.28%2349.192380.5119683142417016008 2014/10/132366.432366.01-8.53-0.36%2341.122366.8620089931217542508 2014/10/102380.752374.54-14.83-0.62%2365.072386.2822467113619224824 2014/10/92383.862389.37 6.580.28%2367.112391.3523592001620027176 2014/10/82368.582382.7918.920.80%2354.292382.7920439732818033758 2014/9/302361.322363.87 6.160.26%2354.272365.4919391868816693343 2014/9/292353.712357.719.990.43%2346.582363.0620011102417113088 2014/9/262339.292347.72 2.620.11%2329.962350.1117474828814822081 2014/9/252352.862345.1 1.530.07%2336.82365.1522568833618926038 2014/9/242302.232343.5733.86 1.47%2297.882345.7522252572818569066 2014/9/232289.092309.7219.850.87%2289.022311.5215685516813539686 2014/9/222323.552289.87-39.58-1.70%2284.382323.5517584235214784174 2014/9/192312.982329.4513.520.58%2305.522331.5617464848014434545 2014/9/182303.852315.938.040.35%2297.932319.8818908905614451853 2014/9/172298.982307.8911.340.49%2282.792309.0521084246415912178 2014/9/162341.032296.55-42.58-1.82%2293.872347.9430269411223765924 2014/9/152330.192339.147.190.31%2321.592340.4521511241618539362 2014/9/122308.352331.9520.270.88%2302.772331.9519347155216210290 2014/9/112315.732311.68-6.63-0.29%2304.62343.5922222180819723266 2014/9/102318.52318.3-8.22-0.35%2306.422321.9118982899216345452 2014/9/92328.432326.530.10.00%2315.892331.9219699032017290850 2014/9/52311.32326.4319.570.85%2307.452327.5621318190418583982 2014/9/42290.032306.8618.240.80%2283.282307.719948998417938590 2014/9/32268.42288.6322.58 1.00%2268.12290.5521247899218755838 2014/9/22239.682266.0530.54 1.37%2234.382267.5119212486417093178 2014/9/12220.132235.5118.310.83%2217.692236.2912916658411721590 2014/8/292198.952217.221.380.97%2193.262218.71052024969304388 2014/8/282210.482195.82-13.65-0.62%2194.862219.4712422901610926662 2014/8/272207.032209.47 2.360.11%2204.052216.6712088588010409041 2014/8/262225.292207.11-22.17-0.99%2200.622232.7816350742413412307 2014/8/252241.12229.27-11.54-0.51%2222.012241.5516211958413445023 2014/8/222228.972240.8110.350.46%2225.272243.316011166414035303 2014/8/212239.572230.46-9.75-0.44%2211.632240.0816573350414087963 2014/8/202241.662240.21-5.12-0.23%2233.892248.9416765838413962805 2014/8/192242.342245.33 5.860.26%2227.932246.0217774459215544548 2014/8/182229.82239.4712.730.57%2228.132242.0316392862414149285 2014/8/152207.232226.7320.270.92%2203.242230.8714997868812940691 2014/8/142221.542206.47-16.41-0.74%2204.382230.8917014912014170666 2014/8/132223.052222.88 1.280.06%2202.442230.9917806280014649079 2014/8/122222.72221.59-3.06-0.14%22102222.9815479904013239398 2014/8/112199.432224.6530.23 1.38%2198.312225.9615058342412609684 2014/8/82188.712194.43 6.760.31%2180.62199.5813518144010972899 2014/8/72216.662187.67-29.8-1.34%2185.762220.5717523326413730647 2014/8/622122217.47-2.48-0.11%2192.992223.8917771169614036286 2014/8/52224.632219.95-3.39-0.15%2206.852226.8417538699214147453 2014/8/42190.042223.3338.03 1.74%2186.922224.0717409740814008882

2014/8/12194.172185.3-16.26-0.74%2184.642218.7919147504015188402 2014/7/312179.542201.5620.320.93%2173.92202.1316469164813243845 2014/7/302178.182181.24-1.95-0.09%2177.242194.5718492219214956655 2014/7/292179.832183.19 5.240.24%2172.12193.5220026425615928250 2014/7/282135.252177.9551.33 2.41%2135.252181.523618574418041444 2014/7/252108.712126.6121.55 1.02%2106.712127.2214249582411141158 2014/7/242079.632105.0626.57 1.28%2079.632107.9516567699212867799 2014/7/232074.22078.49 3.010.14%2072.232088.1913729220810670213 2014/7/222050.52075.4821 1.02%2049.812078.081231918729870243 2014/7/212057.772054.48-4.59-0.22%2049.182061.82938578727570618 2014/7/182047.52059.07 3.480.17%20462067.231066410888251027 2014/7/172062.892055.59-11.68-0.57%2046.192062.891044918167910628 2014/7/162068.342067.28-3.08-0.15%2061.572075.4913712801610202980 2014/7/152065.92070.36 3.710.18%2059.682070.3612448876810289391 2014/7/142047.742066.6519.680.96%2044.92067.341151197369635702 2014/7/112033.872046.968.620.42%20332051.741050880808625372 2014/7/102036.542038.34-0.27-0.01%2034.962045.53979438168474863 2014/7/92061.642038.61-25.41-1.23%2037.62062.471133058489718349 2014/7/82058.132064.02 4.090.20%2047.22064.43950533928158445 2014/7/72058.132059.930.550.03%2050.892064.04971687528147132 2014/7/42062.362059.38-3.85-0.19%2054.222065.081050087928359644 2014/7/32051.632063.23 3.810.19%2048.082066.641229265849618247 2014/7/22049.492059.429.040.44%2044.042060.591095539128930498 2014/7/12051.232050.38 2.050.10%2041.942052.64984574088349976 2014/6/302038.612048.3311.920.59%2038.532052.34966665928001117 2014/6/272031.912036.51-2.17-0.11%2025.072043.98975920167671059 2014/6/262025.662038.6813.180.65%2025.312040.75809557766653428 2014/6/252030.432025.5-8.43-0.41%2018.362030.62675396085598914 2014/6/242023.72033.939.570.47%2021.752034.71712146326168491 2014/6/232026.232024.36-2.31-0.11%2022.922033.32704851605777273 2014/6/202013.412026.67 2.940.15%2010.532027.15671672485322427 2014/6/192054.622023.73-31.78-1.55%2017.652059.25929142807462895 2014/6/182064.382055.52-11.18-0.54%2051.752066.91872453527047294 2014/6/172080.482066.7-19.28-0.92%2064.672080.48878004807092327 2014/6/162070.72085.9815.270.74%2069.442087.32959397687995308 2014/6/132049.212070.72190.93%2048.622073.6971748088254698 2014/6/122051.582051.71-3.24-0.16%2045.962057.1817111846930643 2014/6/112049.132054.95 2.420.12%2045.412056.63744443526317739 2014/6/102033.212052.5322.03 1.08%2026.392052.76796237126540611 2014/6/92024.942030.50.550.03%2023.22045.26647883165513985 2014/6/62040.862029.96-10.92-0.54%2022.162041.57660217445512424 2014/6/52019.442040.8816.040.79%2016.182041.7679495365637615 2014/6/42037.992024.83-13.47-0.66%2012.912038.48724127685746755 2014/6/32039.22038.31-0.91-0.04%2037.32049.58715841205929644 2014/5/302040.392039.21-1.38-0.07%2031.372046.96751488966235364 2014/5/292051.842040.59-9.63-0.47%2039.242057.08812429206947251 2014/5/282034.562050.2315.660.77%2029.342052.66813386486860223 2014/5/272039.792034.56-6.91-0.34%2032.842044.15675778885592052 2014/5/262042.032041.48 6.910.34%2035.092045.38702812245984044 2014/5/232020.112034.5713.280.66%2017.742034.57634880685146494 2014/5/222023.152021.29-3.67-0.18%2018.882041.96747284725950166 2014/5/212001.312024.9516.830.84%1991.062025.19618115484841510 2014/5/202011.852008.12 2.940.15%2002.762018.16613453844954902 2014/5/192023.012005.18-21.32-1.05%1996.022023.27653294405297525

2014/5/162023.62026.5 1.530.08%2012.692027.76663536605162589 2014/5/152044.382024.97-22.94-1.12%2022.862047.32758451525977345 2014/5/142049.272047.91-2.82-0.14%2042.742056.57720111285645529 2014/5/132055.082050.73-2.14-0.10%2043.552061.06972233847374172 2014/5/122022.932052.8741.74 2.08%2016.642055.511157420728809701 2014/5/92016.52011.14-4.14-0.21%2001.32020.45762242485750538 2014/5/82006.852015.27 5.190.26%2005.692036.94778653925952937 2014/5/72023.152010.08-17.96-0.89%2008.452024.63743601925755806 2014/5/62024.262028.040.680.03%2021.482038.7746094165754811 2014/5/52022.182027.3510.05%2007.352028.96799333926009349 2014/4/302020.442026.36 6.020.30%2016.582029.54745285765767736 2014/4/292001.92020.3416.850.84%1997.642021.68762212805677649 2014/4/282033.342003.49-33.03-1.62%2000.142035.99897952646854150 2014/4/252060.542036.52-20.51-1.00%2035.572065.64930423287415588 2014/4/242064.162057.03-10.35-0.50%2056.192075.76781859526440753 2014/4/232068.082067.38-5.45-0.26%2059.112076.35785315206615617 2014/4/222062.792072.8370.34%2047.332073.66987198808246810 2014/4/212085.982065.83-31.92-1.52%2065.232103.08963783688165456 2014/4/182091.482097.75-1.14-0.05%2081.192099.64881556967255598 2014/4/172108.952098.89-6.24-0.30%2095.712110.72898963287425703 2014/4/162097.212105.12 3.520.17%2092.162112.05893616567509948 2014/4/152125.92101.6-29.94-1.40%2098.152125.91075311529113536 2014/4/142127.412131.5410.05%2116.612134.431020778488659172 2014/4/112130.372130.54-3.76-0.18%2120.182138.6513176836011163681 2014/4/102105.882134.329.06 1.38%2098.082146.6715678960012984235 2014/4/92100.652105.24 6.950.33%2095.642108.751053404648736678 2014/4/82054.532098.2839.45 1.92%2052.92102.4513337098410796636 2014/4/42037.552058.8315.130.74%2035.222060.1831890566636865 2014/4/32063.52043.7-15.29-0.74%2037.452066.011086184247948090 2014/4/22049.422058.9911.530.56%2046.742060.781026585287794064 2014/4/12031.012047.4614.150.70%2028.12050.68832865766451264 2014/3/312043.052033.31-8.41-0.41%2024.192048.13943565287157369 2014/3/282046.852041.71-4.88-0.24%2035.242060.131216819609422196 2014/3/272060.812046.59-17.08-0.83%2042.712073.981191493769499646 2014/3/262070.572063.67-3.64-0.18%2057.652074.571026111208046345 2014/3/252063.322067.31 1.030.05%2057.492079.5513182223210017366 2014/3/242050.832066.2818.660.91%2043.332074.0614770008011024450 2014/3/211987.682047.6254.14 2.72%1986.072052.4714447764810943807 2014/3/202017.221993.48-28.26-1.40%19932030.851103330488863098 2014/3/192019.982021.73-3.46-0.17%2002.442022.18951808007947324 2014/3/182026.222025.2 1.520.08%2020.412034.92967771928358046 2014/3/172009.882023.6719.330.96%1999.252024.37862503767201778 2014/3/142008.822004.34-14.77-0.73%1990.982017.91877751126992589 2014/3/132000.692019.1121.42 1.07%1996.532029.121009781127797906 2014/3/121996.241997.69-3.46-0.17%1974.382011.061013617127929307 2014/3/111994.422001.16 2.090.10%1985.62008.07927052727687033 2014/3/102042.351999.06-58.84-2.86%1995.552042.631156966729503299 2014/3/72058.382057.91-1.67-0.08%2050.472079.491037095448933214 2014/3/62050.032059.58 6.490.32%2030.952065.791092901369256145 2014/3/52073.292053.08-18.39-0.89%2050.182074.811077330889162333 2014/3/42068.112071.47-3.76-0.18%2050.122074.0211592579210111631 2014/3/32052.072075.2418.930.92%2047.072078.3312746089610498060 2014/2/282040.622056.38.950.44%2020.942058.491116379049568408 2014/2/272045.12047.35 6.10.30%2036.392068.3113216384811287575

2014/2/262026.612041.257.040.35%2014.382041.631101126889611771 2014/2/252077.282034.22-42.47-2.04%2026.542087.6214013297612782383 2014/2/242099.722076.69-37.01-1.75%2058.792099.7212355530410720245 2014/2/212131.592113.69-25.09-1.17%2098.332132.71176626489951429 2014/2/202152.892138.78-3.77-0.18%2136.482177.9815705227213093844 2014/2/192116.922142.5523.49 1.11%2111.172152.9615126124812781845 2014/2/182134.142119.07-16.35-0.77%2113.132134.1414286931212978697 2014/2/172124.882135.4219.570.92%2117.692136.4514024443212621375 2014/2/142097.322115.8517.450.83%2095.092116.191115179529739967 2014/2/132106.932098.4-11.55-0.55%2096.972122.8314653264012437706 2014/2/122103.832109.96 6.280.30%2096.512110.912633318411080407 2014/2/112086.182103.6717.60.84%2082.522111.0614221132812526677 2014/2/102049.982086.0741.57 2.03%2049.982087.9812433184011272292 2014/2/72022.322044.511.410.56%2014.72044.73735987526782993 2014/1/302045.932033.08-16.83-0.82%2031.472045.93626151845826450 2014/1/292042.182049.9111.40.56%2039.772051.58738654646769413 2014/1/282036.42038.51 5.210.26%2026.992047.13725290486575161 2014/1/272044.272033.3-21.09-1.03%2029.632044.85888154248191422 2014/1/242037.672054.3912.210.60%2034.452060.99929479208234618 2014/1/232048.332042.18-9.57-0.47%2039.052052.53842105847608333 2014/1/222009.972051.7543.44 2.16%2008.932052.34988928488412666 2014/1/211992.022008.3117.060.86%1992.022014.15598449125201792 2014/1/202001.891991.25-13.7-0.68%1984.822005.94562712484829879 2014/1/172017.522004.95-18.75-0.93%2001.332017.87673057205703957 2014/1/162022.542023.70.350.02%2014.412034.71727557206282976 2014/1/152024.232023.35-3.49-0.17%2010.22027.41674362245774036 2014/1/142007.162026.8417.280.86%2001.142027.43703666165668763 2014/1/132014.982009.56-3.73-0.19%2000.42027.18665447805561675 2014/1/102023.542013.3-14.32-0.71%2008.012029.3756161206104455 2014/1/92041.772027.62-16.72-0.82%2026.452057.2759418806760567 2014/1/82047.262044.34-2.98-0.15%2037.112062.95716473686294143 2014/1/72034.222047.32 1.610.08%2029.252052.28634029365463864 2014/1/62078.682045.71-37.43-1.80%2034.012078.68895876087289540 2014/1/32101.542083.14-26.25-1.24%2075.92102.17844972407237223 2014/1/22112.132109.39-6.59-0.31%2101.022113.11684854806192136 2013/12/312090.682115.9818.450.88%2087.422120.27804743767145629 2013/12/302108.882097.53-3.72-0.18%2095.062112.01740850566303895 2013/12/272074.592101.2528.15 1.36%2069.592110.36767568326639445 2013/12/262102.662073.1-33.26-1.58%2070.552102.66785414086676712 2013/12/252095.022106.3513.450.64%2088.32107.23651390965813685 2013/12/242094.072092.91 3.20.15%2079.812111.8702514726169707 2013/12/232089.542089.71 4.910.24%2068.542099.52681466405843563 2013/12/202128.372084.79-43-2.02%2082.852131.74867752167219820 2013/12/192153.672127.79-20.49-0.95%2126.252159.14731234806149695 2013/12/182150.412148.28-2.79-0.13%2142.622156.59641735845542060 2013/12/172161.542151.08-9.78-0.45%2146.312165.54785789366692160 2013/12/162197.232160.86-35.21-1.60%2159.992201.71013875928642295 2013/12/132188.262196.07-6.72-0.31%2183.842204.64851010087263751 2013/12/122199.322202.8-1.37-0.06%2194.92214.55861086727600333 2013/12/112228.632204.17-33.33-1.49%2193.162228.631094731449438930 2013/12/102239.862237.49-0.71-0.03%2231.682250.51090431289555630 2013/12/92241.792238.2 1.090.05%2231.732249.17932736408443248 2013/12/62242.562237.11-9.96-0.44%2228.632248.151037009289225476 2013/12/52252.722247.06-4.7-0.21%2239.142255.2612204840810583731

2013/12/42219.972251.7629.09 1.31%2215.922260.8715729294413549794 2013/12/32196.822222.6715.30.69%2193.252227.9311350640810077666 2013/12/22203.122207.37-13.13-0.59%2172.632231.9217428200015193616 2013/11/292221.622220.5 1.130.05%2212.262224.941069590569783402 2013/11/282204.382219.3718.30.83%2202.622234.3913445678411964544 2013/11/272181.732201.07180.82%2176.852207.6211538441610216349 2013/11/262184.332183.07-3.04-0.14%2176.182192.581004608328453664 2013/11/252186.062186.11-10.26-0.47%2181.422209.151082826569674732 2013/11/222206.472196.38-9.39-0.43%2188.772211.0711386645610245020 2013/11/212197.012205.77-0.85-0.04%2177.742206.5313724550412000500 2013/11/202201.472206.6113.490.62%2186.642207.111896185610482042 2013/11/192198.322193.12-4.09-0.19%2186.112203.312508230411594188 2013/11/182147.372197.2261.39 2.87%2143.772198.3215750270414324623 2013/11/152100.92135.8335.32 1.68%2100.792153.2112589452011336446 2013/11/142087.122100.5112.560.60%2078.992102.38837993767208989 2013/11/132117.892087.94-38.83-1.83%2086.012117.91882570967337607 2013/11/122110.722126.7717.30.82%2108.42127.94794467366795127 2013/11/112103.32109.47 3.340.16%2093.632117.28696783045993406 2013/11/82120.922106.13-23.27-1.09%2103.512128.58830968567032522 2013/11/72136.632129.4-10.21-0.48%2119.192141.6818426087017748 2013/11/62149.392139.61-17.63-0.82%2138.782166.171004873448654713 2013/11/52139.842157.247.610.35%2124.842158.15919000247796332 2013/11/42156.092149.630.070.00%2143.212160.58761479446630600 2013/11/12139.882149.567.950.37%2132.632157.31891184727627186 2013/10/312155.512141.61-18.85-0.87%2137.472155.511080630168863883 2013/10/302126.692160.4631.6 1.48%2121.842161.941196433609523375 2013/10/292135.232128.86-5-0.23%2093.22163.6614309280011734775 2013/10/282135.882133.870.910.04%2123.072140.96884013287788933 2013/10/252163.692132.96-31.37-1.45%2122.682170.611139245129967170 2013/10/242178.822164.32-18.78-0.86%2159.872183.411030089529000187 2013/10/232213.272183.11-27.54-1.25%2177.732226.8514634708812578986 2013/10/222227.342210.65-18.58-0.83%2204.242227.3414913283213499487 2013/10/212198.112229.2435.46 1.62%2190.392230.2813669440012393634 2013/10/182188.712193.78 5.240.24%2184.362203.291037246249081418 2013/10/172201.712188.54-4.53-0.21%2183.252211.0312676794411313885 2013/10/162228.112193.07-40.34-1.81%2183.42228.1115463864013816550 2013/10/152237.932233.41-4.36-0.19%2221.142240.2515372283213854163 2013/10/142232.222237.779.630.43%2226.42242.9816598339215162694 2013/10/112201.412228.1537.22 1.70%2200.532228.8715689217614227194 2013/10/102214.412190.93-20.84-0.94%2186.482214.5914977588813657515 2013/10/92191.392211.7713.570.62%2185.182212.3513087173611796614 2013/10/82171.92198.223.53 1.08%2161.492200.0212671020011499202 2013/9/302167.732174.6714.640.68%2165.162176.3928100808898276 2013/9/272150.962160.03 4.220.20%2149.592165.781054017849781168 2013/9/262192.232155.81-42.71-1.94%2154.722192.2314041534412568036 2013/9/252206.232198.51-9.02-0.41%2193.722217.9716021276814377999 2013/9/242219.472207.53-13.51-0.61%2187.242219.5416041505614333095 2013/9/232199.362221.0429.19 1.33%2198.342223.0713317485612146826 2013/9/182185.942191.85 6.290.29%2172.042195.911511188810133309 2013/9/172230.392185.56-45.84-2.05%2184.922230.9315454254413246043 2013/9/162244.462231.4-4.82-0.22%2226.172248.4715488403213358064 2013/9/132251.462236.22-19.39-0.86%2228.482259.4217198422414060013 2013/9/122236.172255.614.340.64%2226.292270.2720971512016730058 2013/9/112244.962241.27 3.280.15%22332258.0724434945619542764

2013/9/102214.812237.9825.47 1.15%2202.822238.5523720665619108388 2013/9/92151.352212.5272.52 3.39%2151.352218.5321942708817888174 2013/9/62119.332139.9917.560.83%2119.022143.2414326065611915234 2013/9/52125.252122.43-5.19-0.24%2115.242127.8512654410410577650 2013/9/42121.682127.62 4.510.21%2115.75213314200038411645742 2013/9/32100.452123.1124.66 1.18%2095.462123.8513889318411242123 2013/9/22104.092098.450.070.00%2078.462108.6814915852812108466 2013/8/302097.222098.38 1.160.06%2089.092114.3917007564813205568 2013/8/292108.442097.23-4.07-0.19%2088.242110.8913326822410525933 2013/8/282092.312101.3-2.27-0.11%2080.862113.8216139203213223910 2013/8/272095.442103.577.090.34%2090.432105.3812634196810459162 2013/8/262061.422096.4739.02 1.90%2056.132097.341199326489915790 2013/8/232075.932057.46-9.67-0.47%2029.362079.851124263529457163 2013/8/222069.312067.12-5.84-0.28%2062.372083.33909283047601838 2013/8/212076.272072.960.370.02%2056.912076.32874459927286072 2013/8/202081.972072.59-13.01-0.62%2066.072098.981073817688911793 2013/8/192055.132085.617.150.83%2052.72091.13974467768150139 2013/8/162075.982068.45-13.43-0.64%2061.652198.8515306332812312513 2013/8/152099.282081.88-18.26-0.87%2079.972108.41993966568473566 2013/8/142109.232100.14-6.02-0.29%2093.042122.971144378089579117 2013/8/132101.322106.16 4.870.23%2093.82106.41177088729643037 2013/8/122058.422101.2849.05 2.39%2055.722102.3513512897611648971 2013/8/92052.242052.247.340.36%2030.132061.71953164168303602 2013/8/82044.442044.9-1.88-0.09%2037.252058.56841332887195493 2013/8/72056.372046.78-13.72-0.67%2043.752069.561077125929126031 2013/8/62043.652060.510.020.49%2034.962066.741055809768869056 2013/8/52031.722050.4821.06 1.04%2025.232050.91855179687327710 2013/8/22039.512029.420.350.02%2025.652047.08935927687890626 2013/8/12000.822029.0735.27 1.77%1997.062029.93912566887739528 2013/7/312000.791993.8 3.740.19%1987.882015.47701606085939434 2013/7/301981.451990.0613.760.70%1965.362006.23772197846615787 2013/7/291997.841976.31-34.54-1.72%1969.851997.84786832726586698 2013/7/262013.192010.85-10.32-0.51%2000.82021.57738004246553862 2013/7/252037.342021.17-12.16-0.60%2016.432045.36985453688624951 2013/7/242035.692033.33-10.55-0.52%2010.422042.771066557769370058 2013/7/232008.952043.8839.11 1.95%2005.092051.531095173609271126 2013/7/221977.732004.7612.110.61%1970.642005.47829221926964951 2013/7/192025.321992.65-30.75-1.52%1990.252035.221045775688748152 2013/7/182038.42023.4-21.53-1.05%2016.92043.37921320487661853 2013/7/172061.192044.92-20.8-1.01%2043.232075.811032513208799397 2013/7/162054.62065.72 6.330.31%2038.542066.36967374008287091 2013/7/152046.122059.3919.90.98%2037.252076.671014703608802334 2013/7/122068.042039.49-33.5-1.62%2036.052074.8612117417610297265 2013/7/112011.022072.9964.86 3.23%2010.42092.8715997076813104907 2013/7/101962.842008.1342.67 2.17%1960.282009.36897979847280781 2013/7/91953.61965.457.180.37%1946.371969.15645387325222319 2013/7/81983.211958.27-48.93-2.44%1953.121983.21841364886718784 2013/7/52006.192007.2 1.10.05%2002.372021.54913452247513751 2013/7/41982.872006.111.830.59%1974.12022.141003941768268550 2013/7/31996.511994.27-12.29-0.61%1965.521996.54934664727668244 2013/7/21992.892006.5611.320.57%1978.432007.62864154247398085 2013/7/11965.991995.2416.040.81%1957.571995.92780513926271181 2013/6/281935.521979.2129.19 1.50%1925.651987.981007379687751388 2013/6/271955.131950.01-1.48-0.08%1942.371980.541058133208426041

2013/6/261954.471951.49-8.01-0.41%1922.821959.161011925288089269 2013/6/251948.311959.51-3.73-0.19%1849.651963.5713815852810474363 2013/6/242068.861963.23-109.86-5.30%1958.42068.861091982168796984 2013/6/212058.982073.09-10.93-0.52%2042.882085.86796732246744007 2013/6/202132.812084.02-59.43-2.77%2082.822132.81777879286816454 2013/6/192150.822143.45-15.84-0.73%2115.792150.82754250166708057 2013/6/182158.552159.29 3.080.14%2138.352161.68696322726358268 2013/6/172165.992156.22-5.83-0.27%2147.032169.36757577926844015 2013/6/142150.062162.0413.690.64%2142.782163.85778574726874777 2013/6/132190.12148.35-62.54-2.83%2126.222190.1943710967971453 2013/6/72242.262210.9-31.21-1.39%2205.072250.63899780808105835 2013/6/62264.432242.11-28.82-1.27%2240.072266.69815386967526159 2013/6/52270.712270.93-1.48-0.07%2260.872276.86764833047114268 2013/6/42297.12272.42-26.84-1.17%2264.762297.11018958169237718 2013/6/32300.212299.25-1.34-0.06%2294.112313.43968828089164861 2013/5/312320.742300.59-17.15-0.74%2299.372325.5310816255210070399 2013/5/302316.252317.75-6.27-0.27%2310.492325.7211191303210354677 2013/5/292323.542324.02 2.70.12%2321.172334.3312525073611431155 2013/5/242281.452288.5312.870.57%2270.252292.591014412089202153 2013/5/232293.812275.67-26.74-1.16%2274.12304.9512401984811105205 2013/5/222303.752302.4-2.71-0.12%2292.432314.1812836003211529046 2013/5/212297.112305.11 5.130.22%2290.122305.312417317611302521 2013/5/202286.332299.9917.120.75%2281.92309.3913915051212884353 2013/5/172249.812282.8731.06 1.38%2248.412288.0912612600811124881 2013/5/162221.342251.8127.01 1.21%2210.772252.8711028438410225527 2013/5/152217.092224.87.790.35%2213.582225.19717228966665827 2013/5/142238.92217.01-24.91-1.11%2205.872239.93832449767566047 2013/5/132247.682241.92-4.91-0.22%2231.362250.85862112247919148 2013/5/102228.822246.8313.860.62%2225.812247.67903354808128014 2013/5/92246.962232.97-13.33-0.59%2221.382247.86985316329116529 2013/5/82242.392246.310.720.48%2235.422255.21903719368139085 2013/5/72227.862235.57 4.410.20%2219.442240.26864523607904092 2013/5/62212.52231.1725.67 1.16%2212.52236.07922681448162561 2013/5/32179.052205.531.37 1.44%2179.052222.81885834647831570 2013/5/22170.782174.12-3.79-0.17%2161.142179.65683379365987761 2013/4/262203.892177.91-21.4-0.97%2173.862210.58766739686525151 2013/4/252213.192199.31-19.01-0.86%2191.852224.63967041848448324 2013/4/242187.352218.3233.78 1.55%2184.112226.12916002647897721 2013/4/232242.622184.54-57.63-2.57%2182.812242.62965413208221752 2013/4/222236.42242.17-2.47-0.11%2232.262245.12952337288224500 2013/4/192201.122244.6447.04 2.14%2200.582250.111096605609538301 2013/4/182181.822197.6 3.810.17%2175.442206.03716169286188813 2013/4/172195.032193.8-1.05-0.05%2178.472197.51683141765998656 2013/4/162169.632194.8512.90.59%2165.782196.43799921766695585 2013/4/152199.912181.94-24.84-1.13%2177.392204.99716323205816218 2013/4/122218.092206.78-12.77-0.58%2204.442226.26668463405619688 2013/4/112236.982219.55-6.57-0.30%2217.262242.48736327046213270 2013/4/102224.932226.130.350.02%2212.562233.04806196247109022 2013/4/92215.472225.7714.180.64%2215.472234.73828965447313504 2013/4/82196.242211.59-13.7-0.62%2180.672212.59862574727366617 2013/4/32232.692225.29-2.44-0.11%2217.252241.34817952646880136 2013/4/22234.92227.74-6.66-0.30%2220.442253.42897143207759667 2013/4/12229.462234.4-2.23-0.10%2227.312243.95774117766699754 2013/3/292238.492236.620.320.01%2228.812246.87855654727335819

2013/3/282273.552236.3-64.96-2.82%2232.912273.5512765870410759351 2013/3/272299.382301.26 3.590.16%22892323.48963311928570842 2013/3/262318.582297.67-29.05-1.25%2281.122319.991044490169181132 2013/3/252334.742326.72-1.56-0.07%2319.912344.89970315288541862 2013/3/222321.42328.28 4.040.17%2314.9723321011672968595132 2013/3/212318.212324.24 6.870.30%2311.62330.8111920091210478607 2013/3/202257.742317.3759.94 2.66%2257.422317.8613124128811397426 2013/3/192244.262257.4317.420.78%2232.022261.31875821047551207 2013/3/182267.292240.02-38.38-1.68%2239.212276.05931227768148618 2013/3/152269.312278.48.120.36%22502312.0811647780810157810 2013/3/142255.772270.28 6.310.28%2253.312276.22802940886921859 2013/3/132282.172263.97-22.64-0.99%2253.252286.33909727847768896 2013/3/122309.162286.6-23.99-1.04%2264.832333.2911766446410063709 2013/3/112314.682310.59-8.02-0.35%2296.582320.96841119047391995 2013/3/82326.422318.61-5.68-0.24%2314.592333.67987941448843860 2013/3/72340.442324.29-22.89-0.98%2304.272352.0213975635212608589 2013/3/62333.612347.1820.870.90%2321.62351.4414133369612536480 2013/3/52274.812326.3152.9 2.33%2270.12328.1413113659211672120 2013/3/42332.082273.4-86.1-3.65%2259.252333.5416175003214304651 2013/3/12364.542359.51-6.09-0.26%2330.862369.6512031275211153111 2013/2/282322.322365.5952.37 2.26%2308.922366.1612695049611591827 2013/2/272297.772313.2219.880.87%2292.032324.63978248888826293 2013/2/262313.742293.34-32.48-1.40%2289.892340.7111763866410591719 2013/2/252320.622325.8211.660.50%2315.012338.78883673687764234 2013/2/222322.942314.16-11.79-0.51%2308.762330.88969818328757982 2013/2/212378.822325.95-71.23-2.97%2309.172378.8214405947212662783 2013/2/202383.492397.1814.260.60%2370.612397.941102805849722230 2013/2/192420.262382.91-38.64-1.60%2373.532427.0712347333610633095 2013/2/182441.912421.56-10.84-0.45%2415.432444.811617499210365702 2013/2/82416.622432.413.870.57%2414.42443.031090703849896523 2013/2/72430.692418.53-15.95-0.66%2394.222433.8912000863210933507 2013/2/62432.682434.48 1.350.06%2427.72441.7311657996010458354 2013/2/524112433.13 4.980.20%2403.32437.4215075451212709611 2013/2/42425.922428.159.130.38%2417.582440.3816755140815253370 2013/2/12377.412419.0233.6 1.41%2369.572421.1514081817612555496 2013/1/312383.432385.42 2.950.12%2371.232391.8213970788811620504 2013/1/302360.752382.4823.5 1.00%2347.892383.7614987891212485603 2013/1/292347.222358.9812.470.53%2337.352363.814185393612491697 2013/1/282295.352346.555.2 2.41%2295.352346.9212838376811691637 2013/1/2523002291.3-11.29-0.49%2288.262308.38926057368026739 2013/1/242320.262302.6-18.31-0.79%2287.32362.9416103166413560434 2013/1/232308.522320.91 5.770.25%2296.492325.121181797209695622 2013/1/222326.492315.14-13.08-0.56%2301.32335.8114946657612337005 2013/1/212321.492328.2211.150.48%2305.12329.5813468044811301606 2013/1/182295.812317.0732.16 1.41%2285.972324.5112543802410539153 2013/1/172305.142284.91-24.59-1.06%2275.882305.611910184010321406 2013/1/162322.162309.5-16.18-0.70%2279.512326.7615351116813310770 2013/1/152312.472325.6813.940.60%2309.322332.7816564598414101396 2013/1/142236.292311.7468.74 3.06%2235.112317.6214474988812361493 2013/1/112285.192243-40.66-1.78%2234.952290.2112506828010155095 2013/1/102274.382283.668.320.37%2268.652295.481200666729823640 2013/1/92271.32275.34-0.73-0.03%2259.052283.912201492810282310 2013/1/82284.652276.07-9.29-0.41%2262.982289.1412290787210642876 2013/1/72271.662285.368.370.37%2266.862293.321181628089687287

2013/1/42289.512276.997.860.35%2256.562296.1113946992011462776 2012/12/312236.462269.1335.88 1.61%2236.462269.5112803140810554183 2012/12/282207.912233.2527.36 1.24%22042234.871159249289197015 2012/12/272223.662205.9-13.24-0.60%2204.792234.7212902349610039398 2012/12/262211.592219.13 5.520.25%2206.792220.481218586329715377 2012/12/252154.322213.6154.56 2.53%2146.862220.2614332769611487396 2012/12/242150.652159.05 5.740.27%2149.822170.39784696646797065 2012/12/212169.572153.31-15.04-0.69%2148.172190.41033728728457436 2012/12/202156.192168.35 6.110.28%2142.952174.82993841848007349 2012/12/192158.672162.24-0.22-0.01%2154.292175.4943915207581319 2012/12/182155.862162.46 2.120.10%2144.732183.711260994649902889 2012/12/172152.12160.349.720.45%2151.942169.5714424222411055670 2012/12/142062.692150.6289.15 4.32%2062.542152.516087380811770710 2012/12/132077.422061.48-21.25-1.02%2059.472081.36722723205217964 2012/12/122073.272082.738.020.39%2066.392085.93785591365711514 2012/12/112077.562074.7-9.07-0.44%2070.192088.64933708326793037 2012/12/102067.322083.7721.98 1.07%2064.612087.011153832248146944 2012/12/72028.772061.7932.55 1.60%2023.962065.751151572888215898 2012/12/62029.562029.24-2.67-0.13%2018.382036.61814592245845253 2012/12/51973.112031.9156.76 2.87%1970.22040.61199730408547597 2012/12/41956.621975.1415.380.78%1949.461980.12623781244305455 2012/12/31977.251959.77-20.35-1.03%1957.881988.19616533764302756 2012/11/301961.811980.1216.630.85%1959.331983.42568934163773911 2012/11/291972.931963.49-10.04-0.51%1961.821980.56495400843317966 2012/11/281984.481973.52-17.64-0.89%1968.211984.86505055843449257 2012/11/272012.071991.17-26.3-1.30%1990.342014.21566274203908918 2012/11/262023.342017.46-9.92-0.49%2014.032027.27447795523311072 2012/11/232020.022027.3811.770.58%20172034.88515514683827838 2012/11/222021.212015.61-14.71-0.72%2009.722023.08455778443372742 2012/11/212008.212030.3221.4 1.07%1995.172031.15532820243965862 2012/11/202020.432008.92-8.06-0.40%2004.172023.61425806363337296 2012/11/192013.252016.98 2.260.11%1995.722018.38453270163609072 2012/11/162026.562014.72-15.56-0.77%2001.722028.69495816803682129 2012/11/152045.462030.29-25.13-1.22%2029.872053.56505568563708280 2012/11/142047.262055.427.530.37%2040.172056.49480930003588369 2012/11/132078.132047.89-31.38-1.51%2044.042078.13610872924460516 2012/11/122069.212079.2710.210.49%2061.842079.57566948564208376 2012/11/92066.52069.07-2.44-0.12%2062.422077.23542234643906536 2012/11/82091.252071.51-34.22-1.63%2070.652092.56665945604927610 2012/11/72102.422105.73-0.27-0.01%2093.292112.63593801284716378 2012/11/62113.662106-8.03-0.38%2078.472114.79713438485369800 2012/11/52113.332114.03-3.02-0.14%2104.582123.33715387605322214 2012/11/22105.452117.0512.620.60%2096.532119.22765572165586989 2012/11/12070.022104.4335.55 1.72%2069.952109.5828866726260665 2012/10/312061.122068.88 6.530.32%2053.582070.48595272364315909 2012/10/302059.22062.35 3.40.17%2054.262075.91605690924276734 2012/10/292061.852058.94-7.27-0.35%2053.092068.24536350123907811 2012/10/262100.12066.21-35.37-1.68%2058.062102.16786064325424888 2012/10/252114.762101.58-14.41-0.68%2100.612128.74853931125569022 2012/10/242106.832115.99 1.540.07%2104.672124728866244972809 2012/10/232132.112114.45-18.31-0.86%2111.922136.22726838085401309 2012/10/222118.522132.76 4.460.21%2112.752138.03601172244753444 2012/10/192129.822128.3-3.39-0.16%2125.742136.87676412805060560 2012/10/182108.52131.6926.07 1.24%2107.492137.69871910886571176

2012/10/172104.282105.62 6.810.32%2088.042113.16598740644707060 2012/10/162097.052098.810.10.01%2089.72111.78578184404724220 2012/10/152105.022098.7-6.23-0.30%2085.112107.2539407524230864 2012/10/122109.072104.93 2.060.10%2092.512127.31682629765143405 2012/10/112114.232102.87-17.07-0.81%2101.142117.84744970325674444 2012/10/102111.592119.94 4.710.22%2102.532121.99789120326053158 2012/10/92081.592115.2340.81 1.97%2081.592119.34845637926752038 2012/10/82084.852074.42-11.75-0.56%2063.092096.26551316124479374 2012/9/282042.892086.1729.85 1.45%2040.352089.63794489526480233 2012/9/272003.12056.3252.15 2.60%2002.322068.07766914566033894 2012/9/262027.852004.17-25.12-1.24%1999.482033.04504008283841507 2012/9/252028.632029.29-3.9-0.19%2021.812039.1482194083844516 2012/9/242015.772033.19 6.50.32%2005.262040.85576377804557560 2012/9/212020.552026.69 1.850.09%2018.262041.95602894564769512 2012/9/202060.312024.84-42.99-2.08%2023.082060.31674826565395907 2012/9/192061.062067.838.290.40%2055.22069.95522436324355088 2012/9/182069.342059.54-18.96-0.91%2053.662074.76537948524363238 2012/9/172120.622078.5-45.35-2.14%2077.482121.58763922326246114 2012/9/142127.392123.8513.470.64%2111.122136.23912482727617941 2012/9/132123.842110.38-16.18-0.76%21102130.08790449686459083 2012/9/122129.692126.5560.28%2109.142137.89841147446915741 2012/9/112127.522120.55-14.34-0.67%2107.222127.52804266406576287 2012/9/102128.062134.897.130.34%2120.492140.171035800248611074 2012/9/72062.992127.7675.84 3.70%2062.99214513993262411113669 2012/9/62040.672051.9214.240.70%2036.372052.95560918164272854 2012/9/52038.872037.68-5.97-0.29%2029.052048.32576498044488647 2012/9/42060.612043.65-15.5-0.75%2039.272063.82574621844757449 2012/9/32044.822059.1511.620.57%2041.162066.78606355004791148 2012/8/312046.292047.52-5.06-0.25%2044.652059.3461439043526979 2012/8/302044.032052.58-0.65-0.03%2032.542060.19619637925076422 2012/8/292066.822053.24-19.92-0.96%2051.772073.95522098084162214 2012/8/282054.972073.1517.450.85%2052.492083.96544221044209787 2012/8/272085.372055.71-36.4-1.74%2055.382085.37603148324786325 2012/8/242108.362092.1-20.97-0.99%2089.222109.82601789484967368 2012/8/232106.962113.07 5.360.25%2097.082118.74584723005033240 2012/8/222118.882107.71-10.56-0.50%2097.62121.15584414124895123 2012/8/212106.382118.2711.310.54%2103.072124.2607565045147699 2012/8/202102.232106.96-7.93-0.38%2089.022110.78467175003925813 2012/8/172111.652114.89 2.690.13%2100.792120.71443906363915748 2012/8/162116.082112.2-6.75-0.32%2109.662122.68451730083898389 2012/8/152138.282118.95-23.58-1.10%2118.52139.14546093924597456 2012/8/142137.052142.52 6.450.30%2119.252144.01675715925967696 2012/8/132164.042136.08-32.74-1.51%2134.552164.04713523206309789 2012/8/102172.962168.81-5.29-0.24%2165.282176.79683685606092904 2012/8/92159.432174.113.110.61%2148.692175.54725292486526965 2012/8/82158.982160.99 3.370.16%2153.022168.73728695366232485 2012/8/72153.092157.62 2.70.13%2148.92159.68750498006193917 2012/8/62129.152154.9222.12 1.04%2127.262158.68718432086116242 2012/8/32113.962132.821.61 1.02%2108.332133.27533713324375534 2012/8/22120.152111.18-12.18-0.57%2103.52126.46534675404178130 2012/8/12101.722123.3619.730.94%2101.712130.71538046004440757 2012/7/312109.322103.63-6.28-0.30%2100.252116.9534560964347082 2012/7/302128.162109.91-18.85-0.89%2107.632137.74519923804240611 2012/7/272132.012128.76 2.760.13%2120.632139.15520769164668023

2012/7/262134.992126-10.15-0.48%2124.162147.66528840764490617 2012/7/252141.042136.15-10.44-0.49%2132.832151.45485758924111240 2012/7/242132.322146.59 5.190.24%2131.012158.95544112844665047 2012/7/232154.172141.4-27.24-1.26%2135.562154.17556770804798450 2012/7/202180.012168.64-16.2-0.74%2162.062185.73643466725454997 2012/7/192164.272184.8415.740.73%2159.942197.79793380486835075 2012/7/182159.862169.17.910.37%2138.792170.3665526565928212 2012/7/172142.432161.1913.230.62%2141.482165.33551844085205063 2012/7/162187.892147.96-37.94-1.74%2146.152188.06674876806271472 2012/7/132180.172185.90.40.02%2177.922198.66575468405611477 2012/7/122172.062185.4910.110.46%2152.682197.04821337607962736 2012/7/112160.022175.3810.950.51%2156.62176.49586144725341303 2012/7/102166.952164.44-6.38-0.29%2156.732178.2589939725322556 2012/7/92210.712170.81-52.76-2.37%2168.612216.7751114726931323 2012/7/62203.732223.5822.23 1.01%2185.522227.47765579207076641 2012/7/52218.222201.35-25.96-1.17%2192.652218.22579679325208815 2012/7/42233.332227.31-1.88-0.08%2219.452239.27552736565236738 2012/7/32225.572229.19 3.080.14%2219.052244.83627030246044104 2012/7/22234.322226.110.680.03%2215.362234.87621962086063896 2012/6/292190.582225.4329.59 1.35%2188.722226.49614418845596466 2012/6/282220.242195.84-21.09-0.95%2195.362224.16541821845029975 2012/6/272219.942216.93-5.13-0.23%2213.322233.54510491284522032 2012/6/262214.652222.07-2.05-0.09%2203.942229.24529408004728140 2012/6/252253.512224.11-36.76-1.63%2223.052253.51597689485480934 2012/6/212288.452260.88-32-1.40%2253.792288.45589920125469686 2012/6/202300.412292.88-7.92-0.34%2291.542304.46541039565056812 2012/6/192313.462300.79-15.26-0.66%2298.392313.46601359045786961 2012/6/182313.532316.059.20.40%2309.712325.05605946206030940 2012/6/152299.782306.8510.90.47%2283.42314.24686875846785592 2012/6/142306.782295.95-22.98-0.99%2293.062314.58716337206892875 2012/6/132289.712318.9229.13 1.27%2284.652319.71784543527394558 2012/6/122295.072289.79-16.06-0.70%2280.952298.95599419805529859 2012/6/112282.892305.8624.41 1.07%2278.162311.77641979646017722 2012/6/82306.222281.45-11.68-0.51%2276.712306.88679246406375591 2012/6/72324.672293.13-16.42-0.71%2288.672328.67602320485964640 2012/6/62315.562309.55-2.36-0.10%2301.032323.11585320285856208 2012/6/52313.742311.92 3.370.15%2304.052323.3660785246409974 2012/6/42346.982308.55-64.89-2.73%2308.232348.2901793528690330 2012/6/12373.222373.44 1.20.05%2365.442388.09770219207707815 2012/5/312370.012372.23-12.43-0.52%2362.312382.99778902247538347 2012/5/302385.392384.67-4.97-0.21%2378.132391.69898098008482840 2012/5/2923612389.6428.27 1.20%2358.372393.2811715772811136365 2012/5/282325.322361.3727.81 1.19%2309.072361.74949621048673589 2012/5/252350.542333.55-17.42-0.74%2327.412355.81740192486802455 2012/5/242359.682350.97-12.46-0.53%2344.582373.06792068087684060 2012/5/232369.262363.44-9.87-0.42%2350.552378.08842165848488666 2012/5/222355.732373.3125.01 1.06%2354.872374.06767797847537453 2012/5/212343.582348.3 3.780.16%2330.322360.39748403447005296 2012/5/182364.92344.52-34.37-1.44%2338.242369.6896894167895645 2012/5/172347.182378.8932.69 1.39%2342.352383.31868700248145844 2012/5/162369.292346.19-28.65-1.21%2344.52372.03767338327418172 2012/5/152367.082374.84-5.88-0.25%2354.612376.59779229207733474 2012/5/142408.262380.73-14.26-0.60%2377.982411.27905263448936434 2012/5/112406.072394.98-15.25-0.63%2393.382415.98748639927581576

2012/5/102409.952410.23 1.640.07%2402.22419.12816984728105486 2012/5/92432.472408.59-40.3-1.65%2407.512432.47979022169952122 2012/5/82451.572448.88-3.06-0.12%2431.022451.610485554410496966 2012/5/72441.762451.95-0.070.00%2432.742451.9510883010411139500 2012/5/42437.472452.0111.930.49%2427.972453.7310220486410237830 2012/5/32433.592440.08 1.640.07%2427.732441.9510224848810218584 2012/5/22421.082438.4442.12 1.76%2407.792446.3512800600812397525 2012/4/272402.432396.32-8.38-0.35%2393.872408.42912283528401607 2012/4/262408.562404.7-2.12-0.09%2393.262414.7511552958410482323 2012/4/252382.212406.8117.980.75%2376.632411.4213097286411307008 2012/4/242380.242388.830.250.01%2350.42415.7513372236011749469 2012/4/232403.522388.59-18.28-0.76%2383.072411.5112290755210941243 2012/4/202374.662406.8628.23 1.19%2372.132407.2911552205610177211 2012/4/192378.632378.63-2.21-0.09%2369.462386.98942724168996092 2012/4/182341.142380.8545.86 1.96%2337.862383.641086125449312304 2012/4/172355.372334.99-22.04-0.94%2333.342363.01846884487247072 2012/4/162346.312357.03-2.14-0.09%2342.22364.11853226807375283 2012/4/132351.512359.168.30.35%2346.942369.7987744169232143 2012/4/122310.482350.8641.94 1.82%2307.842351.05976878888731582 2012/4/112286.722308.93 3.060.13%2280.032319.05751300726751650 2012/4/102281.022305.8620.090.88%2258.852306.39673455286313396 2012/4/92300.052285.78-20.78-0.90%2284.442304.65597606405512973 2012/4/62299.052306.55 4.310.19%2291.562309.64721365206886336 2012/4/52258.032302.2439.45 1.74%2251.392303.82801014567460234 2012/3/302256.042262.7910.630.47%2246.252266.21620241445596203 2012/3/292276.742252.16-32.72-1.43%2242.342280.96742480886801810 2012/3/2823412284.88-62.3-2.65%2281.432341.42836452807823114 2012/3/272358.542347.18-3.42-0.15%2344.32363.77608811166515997 2012/3/262349.092350.6 1.060.05%2339.142358554277325405183 2012/3/232369.082349.54-26.23-1.10%2342.122371.26768621447413872 2012/3/222376.992375.77-2.42-0.10%2364.132386.1793488807690087 2012/3/212384.712378.2 1.360.06%2361.222396.72956865369494964 2012/3/202407.542376.84-33.34-1.38%2376.032407.54979039369462092 2012/3/192401.222410.18 5.450.23%2383.672412.3410215349610298166 2012/3/162377.762404.7430.96 1.30%2368.312406.1510367561610240600 2012/3/152388.062373.77-17.46-0.73%2366.022403.7412002549611226087 2012/3/142464.922391.23-64.56-2.63%2382.842476.2217978603217073664 2012/3/132432.842455.7920.940.86%2428.612457.2210464970410257693 2012/3/122438.552434.86-4.6-0.19%2420.842440.8610622306410815811 2012/3/92425.892439.4619.190.79%2414.972440.5110062405610041148 2012/3/82401.12420.2825.48 1.06%2401.12426.7967821289341083 2012/3/72391.22394.79-15.65-0.65%2388.522413.7947906329173068 2012/3/62439.782410.45-34.56-1.41%2406.06244210370900810067434 2012/3/52464.852445-15.69-0.64%2442.112469.8411269332810760437 2012/3/22430.12460.6934.58 1.43%2430.12461.121032283769645387 2012/3/12418.792426.11-2.37-0.10%2418.332437.87750832887106789 2012/2/292446.232428.49-23.37-0.95%2426.332453.07955369449190838 2012/2/282440.912451.86 4.80.20%2431.832458.6511836199210700029 2012/2/272447.412447.067.430.30%2444.632478.3815807324814468560 2012/2/242410.882439.6330.07 1.25%2405.272439.9813490324812155021 2012/2/232401.742409.55 5.970.25%2396.712416.811255359210546968 2012/2/222380.52403.5922.160.93%2374.032404.4411868427210909224 2012/2/212365.492381.4317.830.75%2345.052382.15793486727453853 2012/2/202383.692363.6 6.420.27%2362.012388.01889115848230695

2012/2/172366.632357.180.320.01%2344.762372.51719248406512170 2012/2/162363.92356.86-9.84-0.42%2342.072373.8950511688375845 2012/2/152340.462366.721.930.94%2335.12374.28988610248763287 2012/2/142348.882344.77-7.08-0.30%2332.252352.47731304166629494 2012/2/132332.052351.85-0.13-0.01%2325.032365.34862635847771539 2012/2/102342.012351.98 2.390.10%2339.892368.98965016168222247 2012/2/92344.222349.59 2.060.09%2333.942363.61980323208965870 2012/2/82291.812347.5355.63 2.43%2286.822350.97871145288088570 2012/2/72319.422291.9-39.23-1.68%2278.822319.71673269045809108 2012/2/62334.252331.140.730.03%2317.422341.57757344806730563 2012/2/32306.662330.4117.850.77%2300.982336.27789436967024934 2012/2/22273.852312.5644.48 1.96%2268.692312.56634718725768236 2012/2/12288.072268.08-24.53-1.07%2263.342305.86535538124855497 2012/1/312285.952292.617.570.33%2277.062296.38487383244377752 2012/1/302324.492285.04-34.08-1.47%2284.292324.49584136845186846 2012/1/202300.52319.1223.04 1.00%2293.892322.89699227526290642 2012/1/192266.082296.0729.69 1.31%2259.342305.71724988646388674 2012/1/182298.832266.38-31.99-1.39%2257.92311.58899404168065524 2012/1/172206.532298.3892.18 4.18%2196.122298.38878035527740685 2012/1/162230.432206.19-38.39-1.71%2206.042241.26458595244288479 2012/1/132277.082244.58-30.43-1.34%2225.742281.53714743286403003 2012/1/122268.742275.01-1.04-0.05%2265.262295.22715699926394588 2012/1/112282.912276.05-9.7-0.42%2265.192290.64844417767426471 2012/1/102221.832285.7459.85 2.69%2218.272288.631095854169104590 2012/1/92164.742225.8962.5 2.89%2148.452226.22767598406213297 2012/1/62148.152163.414.940.70%2132.632164.32505830563946587 2012/1/52160.92148.45-20.94-0.97%2145.562183.4587434444660397 2012/1/422122169.39-30.03-1.37%2168.642217.52492455364063292 2011/12/302177.522199.4225.86 1.19%2177.522200.99519438404269884 2011/12/292161.182173.56 3.550.16%2157.112181.96447492003598966 2011/12/282157.652170.01 3.810.18%2134.022170.67496334324000735 2011/12/272186.712166.21-23.9-1.09%2162.722196.97457121803740000 2011/12/262193.662190.11-14.67-0.67%2186.072213.45436136643640333 2011/12/232183.912204.7818.490.85%2178.142219.79524213244347878 2011/12/222178.572186.3-4.85-0.22%2149.422201.59589861164802342 2011/12/212230.182191.15-24.78-1.12%2188.712237.47508772604612553 2011/12/202209.72215.93-2.3-0.10%2206.522239.86527611124656437 2011/12/192208.072218.24-6.6-0.30%2164.892221.45578184644971768 2011/12/162179.512224.8443.94 2.01%2170.752225.54572659045056897 2011/12/152215.792180.9-47.63-2.14%2179.472216.91567121884730513 2011/12/142241.392228.52-20.06-0.89%2224.732256.74440798203862118 2011/12/132283.222248.59-42.96-1.87%2245.872285.81586274765159333 2011/12/122312.152291.54-23.72-1.02%2290.262315.81396325803651606 2011/12/92315.512315.27-14.55-0.62%2309.462331.26399885603888520 2011/12/82329.912329.82-2.91-0.12%2302.642346.65514735204921950 2011/12/72325.562332.73 6.820.29%2317.812339.85415703083976747 2011/12/62326.662325.91-7.32-0.31%2310.162331.89459170764262560 2011/12/52363.112333.23-27.44-1.16%2327.612363.13522149684864122 2011/12/22374.92360.66-26.2-1.10%2344.852378.3598688485732016 2011/12/12392.492386.8653.45 2.29%2376.922423.56986500489520052 2011/11/302406.332333.41-78.98-3.27%2319.442407.33766111047221527 2011/11/292398.992412.3929.36 1.23%2388.22413.33551231885706889 2011/11/282383.892383.03 2.810.12%2372.162396.83460646644641483 2011/11/252393.332380.22-17.33-0.72%2372.622403.94453625484624621

2011/11/242379.152397.55 2.490.10%2370.72409.72521541485141110 2011/11/232415.22395.06-17.56-0.73%2390.652418.56505478525004336 2011/11/222400.982412.62-2.5-0.10%2387.832414.85514432325068959 2011/11/212416.732415.13-1.43-0.06%2396.092419.24501703684951111 2011/11/182448.392416.56-46.48-1.89%2411.042448.51721808087056657 2011/11/172467.72463.05-3.91-0.16%2459.172482.53664142846590271 2011/11/162529.072466.96-62.8-2.48%2456.862529.46933821129239696 2011/11/152525.952529.76 1.050.04%2518.72534.06792277528049735 2011/11/142498.672528.7147.63 1.92%2496.332529.63812298168252379 2011/11/112483.962481.08 1.550.06%2472.762496.53661376686500514 2011/11/102498.592479.54-45.38-1.80%2478.142507.45871110888546386 2011/11/92512.592524.9221.080.84%2489.022527.7782085767814161 2011/11/82514.262503.84-5.96-0.24%2500.022524.82786726567691404 2011/11/72518.92509.8-18.5-0.73%2507.612536.18788671767889351 2011/11/42525.242528.2920.20.81%2512.92536.781018736729998118 2011/11/32510.842508.09 3.980.16%2507.32535.2413657632013630561 2011/11/22437.872504.1134.09 1.38%2433.722505.1210546820010208276 2011/11/12450.332470.02 1.770.07%2445.532491.35888924168505278 2011/10/312470.252468.25-5.16-0.21%2455.212478.31841725688178345 2011/10/282462.082473.4137.8 1.55%2456.182483.7611003272010418669 2011/10/272432.472435.618.130.34%2426.312449.7824089607509857 2011/10/262398.192427.4817.810.74%2394.732448.981074471769857802 2011/10/252366.42409.6739.34 1.66%2357.392414.05908888808363501 2011/10/242322.022370.3353.06 2.29%2307.152371.09708740726297156 2011/10/212330.512317.27-14.09-0.60%2313.782340.31484367244372538 2011/10/202365.912331.37-46.15-1.94%2315.92368.64654252125786777 2011/10/192387.832377.51-5.97-0.25%2374.422401.69585346365317352 2011/10/182423.282383.49-56.92-2.33%2378.672425.65795257446933891 2011/10/172434.492440.49.030.37%2424.732452.99582676845770452 2011/10/142429.892431.38-7.42-0.30%2409.292437.59606731645827607 2011/10/132412.832438.7918.790.78%2406.282439.64878601048219231 2011/10/122335.49242071.48 3.04%2318.632421.69915085768443839 2011/10/112401.742348.52 3.730.16%2323.412412.38639758086277352 2011/10/102363.082344.79-14.43-0.61%2338.692368.15417453043992641 2011/9/302368.42359.22-6.12-0.26%2348.222377.54488183724610461 2011/9/292378.422365.34-26.72-1.12%2358.572387.54591912405702145 2011/9/282427.292392.06-22.99-0.95%2383.42430.27557584485572088 2011/9/272410.992415.0521.870.91%2395.162423.91552314325531511 2011/9/262416.232393.18-39.98-1.64%2384.642441.73574250445891593 2011/9/232411.832433.16-9.9-0.41%2400.142440.75673026886794720 2011/9/222491.212443.06-69.91-2.78%2442.462499.98746954087489129 2011/9/212450.122512.9665.21 2.66%2438.852517.67866892808818804 2011/9/202433.722447.759.960.41%2426.72460.03462658924795638 2011/9/192469.62437.79-44.55-1.79%2437.172469.6487468244859967 2011/9/162490.182482.34 3.290.13%2475.762499.48479868524958487 2011/9/152482.862479.05-5.77-0.23%2477.652496.57560036885586091 2011/9/142478.592484.8313.520.55%2439.372485.93540659765476165 2011/9/132467.732471.3-26.45-1.06%2453.82477.08499309205185170 2011/9/92506.972497.75-1.19-0.05%2487.152528.42512533805353516 2011/9/82523.962498.94-17.15-0.68%2498.112524.38552719526004685 2011/9/72480.942516.0945.57 1.84%2475.222516.75596658606195147 2011/9/62465.562470.52-8.22-0.33%2459.542482.24492231725014033 2011/9/52510.12478.74-49.54-1.96%2478.22510.1550310645640228 2011/9/22551.562528.28-27.76-1.09%2517.622557.31544365845596902